KissMeData/225530/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203900	144098430	5280	5280	5280	5280	1590
3	20231206	203800	144098430	5280	5280	5280	5280	0
4	20231206	203700	144098430	5280	5280	5280	5280	0
5	20231206	203600	144098430	5280	5280	5280	5280	0
6	20231206	203500	144098430	5280	5280	5280	5280	0
7	20231206	203400	144098430	5280	5280	5280	5280	0
8	20231206	203300	144098430	5280	5280	5280	5280	0
9	20231206	203200	144098430	5280	5280	5280	5280	0
10	20231206	203100	144098430	5280	5280	5280	5280	0
11	20231206	203000	144098430	5280	5280	5280	5280	0
12	20231206	202900	144098430	5280	5280	5280	5280	0
13	20231206	202800	144098430	5280	5280	5280	5280	0
14	20231206	202700	144098430	5280	5280	5280	5280	0
15	20231206	202600	144098430	5280	5280	5280	5280	0
16	20231206	202500	144098430	5280	5280	5280	5280	0
17	20231206	202400	144098430	5280	5280	5280	5280	0
18	20231206	202300	144098430	5280	5280	5280	5280	0
19	20231206	202200	144098430	5280	5280	5280	5280	0
20	20231206	202100	144098430	5280	5280	5280	5280	0
21	20231206	202000	144098430	5280	5280	5280	5280	0
22	20231206	201900	144098430	5280	5280	5280	5280	0
23	20231206	201800	144098430	5280	5280	5280	5280	0
24	20231206	201700	144098430	5280	5280	5280	5280	0
25	20231206	201600	144098430	5280	5280	5280	5280	0
26	20231206	201500	144098430	5280	5280	5280	5280	0
27	20231206	201400	144098430	5280	5280	5280	5280	0
28	20231206	201300	144098430	5280	5280	5280	5280	0
29	20231206	201200	144098430	5280	5280	5280	5280	0
30	20231206	201100	144098430	5280	5280	5280	5280	0
31	20231206	201000	144098430	5280	5280	5280	5280	0
32	20231206	200900	144098430	5280	5280	5280	5280	1590
33	20231206	200800	144098430	5280	5280	5280	5280	0
34	20231206	200700	144098430	5280	5280	5280	5280	0
35	20231206	200600	144098430	5280	5280	5280	5280	0
36	20231206	200500	144098430	5280	5280	5280	5280	0
37	20231206	200400	144098430	5280	5280	5280	5280	0
38	20231206	200300	144098430	5280	5280	5280	5280	0
39	20231206	200200	144098430	5280	5280	5280	5280	0
40	20231206	200100	144098430	5280	5280	5280	5280	0
41	20231206	200000	144098430	5280	5280	5280	5280	0
42	20231206	195900	144098430	5280	5280	5280	5280	0
43	20231206	195800	144098430	5280	5280	5280	5280	0
44	20231206	195700	144098430	5280	5280	5280	5280	0
45	20231206	195600	144098430	5280	5280	5280	5280	0
46	20231206	195500	144098430	5280	5280	5280	5280	0
47	20231206	195400	144098430	5280	5280	5280	5280	0
48	20231206	195300	144098430	5280	5280	5280	5280	0
49	20231206	195200	144098430	5280	5280	5280	5280	0
50	20231206	195100	144098430	5280	5280	5280	5280	0
51	20231206	195000	144098430	5280	5280	5280	5280	0
52	20231206	194900	144098430	5280	5280	5280	5280	0
53	20231206	194800	144098430	5280	5280	5280	5280	0
54	20231206	194700	144098430	5280	5280	5280	5280	0
55	20231206	194600	144098430	5280	5280	5280	5280	0
56	20231206	194500	144098430	5280	5280	5280	5280	0
57	20231206	194400	144098430	5280	5280	5280	5280	0
58	20231206	194300	144098430	5280	5280	5280	5280	0
59	20231206	194200	144098430	5280	5280	5280	5280	0
60	20231206	194100	144098430	5280	5280	5280	5280	0
61	20231206	194000	144098430	5280	5280	5280	5280	0
62	20231206	193900	144098430	5280	5280	5280	5280	1590
63	20231206	193800	144098430	5280	5280	5280	5280	0
64	20231206	193700	144098430	5280	5280	5280	5280	0
65	20231206	193600	144098430	5280	5280	5280	5280	0
66	20231206	193500	144098430	5280	5280	5280	5280	0
67	20231206	193400	144098430	5280	5280	5280	5280	0
68	20231206	193300	144098430	5280	5280	5280	5280	0
69	20231206	193200	144098430	5280	5280	5280	5280	0
70	20231206	193100	144098430	5280	5280	5280	5280	0
71	20231206	193000	144098430	5280	5280	5280	5280	0
72	20231206	192900	144098430	5280	5280	5280	5280	0
73	20231206	192800	144098430	5280	5280	5280	5280	0
74	20231206	192700	144098430	5280	5280	5280	5280	0
75	20231206	192600	144098430	5280	5280	5280	5280	0
76	20231206	192500	144098430	5280	5280	5280	5280	0
77	20231206	192400	144098430	5280	5280	5280	5280	0
78	20231206	192300	144098430	5280	5280	5280	5280	0
79	20231206	192200	144098430	5280	5280	5280	5280	0
80	20231206	192100	144098430	5280	5280	5280	5280	0
81	20231206	192000	144098430	5280	5280	5280	5280	0
82	20231206	191900	144098430	5280	5280	5280	5280	0
83	20231206	191800	144098430	5280	5280	5280	5280	0
84	20231206	191700	144098430	5280	5280	5280	5280	0
85	20231206	191600	144098430	5280	5280	5280	5280	0
86	20231206	191500	144098430	5280	5280	5280	5280	0
87	20231206	191400	144098430	5280	5280	5280	5280	0
88	20231206	191300	144098430	5280	5280	5280	5280	0
89	20231206	191200	144098430	5280	5280	5280	5280	0
90	20231206	191100	144098430	5280	5280	5280	5280	0
91	20231206	191000	144098430	5280	5280	5280	5280	0
92	20231206	190900	144098430	5280	5280	5280	5280	1590
93	20231206	190800	144098430	5280	5280	5280	5280	0
94	20231206	190700	144098430	5280	5280	5280	5280	0
95	20231206	190600	144098430	5280	5280	5280	5280	0
96	20231206	190500	144098430	5280	5280	5280	5280	0
97	20231206	190400	144098430	5280	5280	5280	5280	0
98	20231206	190300	144098430	5280	5280	5280	5280	0
99	20231206	190200	144098430	5280	5280	5280	5280	0
100	20231206	190100	144098430	5280	5280	5280	5280	0
101	20231206	190000	144098430	5280	5280	5280	5280	0
102	20231206	185900	144098430	5280	5280	5280	5280	0
103	20231206	185800	144098430	5280	5280	5280	5280	0
104	20231206	185700	144098430	5280	5280	5280	5280	0
105	20231206	185600	144098430	5280	5280	5280	5280	0
106	20231206	185500	144098430	5280	5280	5280	5280	0
107	20231206	185400	144098430	5280	5280	5280	5280	0
108	20231206	185300	144098430	5280	5280	5280	5280	0
109	20231206	185200	144098430	5280	5280	5280	5280	0
110	20231206	185100	144098430	5280	5280	5280	5280	0
111	20231206	185000	144098430	5280	5280	5280	5280	0
112	20231206	184900	144098430	5280	5280	5280	5280	0
113	20231206	184800	144098430	5280	5280	5280	5280	0
114	20231206	184700	144098430	5280	5280	5280	5280	0
115	20231206	184600	144098430	5280	5280	5280	5280	0
116	20231206	184500	144098430	5280	5280	5280	5280	0
117	20231206	184400	144098430	5280	5280	5280	5280	0
118	20231206	184300	144098430	5280	5280	5280	5280	0
119	20231206	184200	144098430	5280	5280	5280	5280	0
120	20231206	184100	144098430	5280	5280	5280	5280	0
121	20231206	184000	144098430	5280	5280	5280	5280	0
122	20231206	183900	144098430	5280	5280	5280	5280	1590
123	20231206	183800	144098430	5280	5280	5280	5280	0
124	20231206	183700	144098430	5280	5280	5280	5280	0
125	20231206	183600	144098430	5280	5280	5280	5280	0
126	20231206	183500	144098430	5280	5280	5280	5280	0
127	20231206	183400	144098430	5280	5280	5280	5280	0
128	20231206	183300	144098430	5280	5280	5280	5280	0
129	20231206	183200	144098430	5280	5280	5280	5280	0
130	20231206	183100	144098430	5280	5280	5280	5280	0
131	20231206	183000	144098430	5280	5280	5280	5280	0
132	20231206	182900	144098430	5280	5280	5280	5280	0
133	20231206	182800	144098430	5280	5280	5280	5280	0
134	20231206	182700	144098430	5280	5280	5280	5280	0
135	20231206	182600	144098430	5280	5280	5280	5280	0
136	20231206	182500	144098430	5280	5280	5280	5280	0
137	20231206	182400	144098430	5280	5280	5280	5280	0
138	20231206	182300	144098430	5280	5280	5280	5280	0
139	20231206	182200	144098430	5280	5280	5280	5280	0
140	20231206	182100	144098430	5280	5280	5280	5280	0
141	20231206	182000	144098430	5280	5280	5280	5280	0
142	20231206	181900	144098430	5280	5280	5280	5280	0
143	20231206	181800	144098430	5280	5280	5280	5280	0
144	20231206	181700	144098430	5280	5280	5280	5280	0
145	20231206	181600	144098430	5280	5280	5280	5280	0
146	20231206	181500	144098430	5280	5280	5280	5280	0
147	20231206	181400	144098430	5280	5280	5280	5280	0
148	20231206	181300	144098430	5280	5280	5280	5280	0
149	20231206	181200	144098430	5280	5280	5280	5280	0
150	20231206	181100	144098430	5280	5280	5280	5280	0
151	20231206	181000	144098430	5280	5280	5280	5280	0
152	20231206	180900	144098430	5280	5280	5280	5280	1590
153	20231206	180800	144098430	5280	5280	5280	5280	0
154	20231206	180700	144098430	5280	5280	5280	5280	0
155	20231206	180600	144098430	5280	5280	5280	5280	0
156	20231206	180500	144098430	5280	5280	5280	5280	0
157	20231206	180400	144098430	5280	5280	5280	5280	0
158	20231206	180300	144098430	5280	5280	5280	5280	0
159	20231206	180200	144098430	5280	5280	5280	5280	0
160	20231206	180100	144098430	5280	5280	5280	5280	0
161	20231206	180000	144098430	5280	5280	5280	5280	0
162	20231206	175900	144098430	5280	5280	5280	5280	0
163	20231206	175800	144098430	5280	5280	5280	5280	0
164	20231206	175700	144098430	5280	5280	5280	5280	0
165	20231206	175600	144098430	5280	5280	5280	5280	0
166	20231206	175500	144098430	5280	5280	5280	5280	0
167	20231206	175400	144098430	5280	5280	5280	5280	0
168	20231206	175300	144098430	5280	5280	5280	5280	0
169	20231206	175200	144098430	5280	5280	5280	5280	0
170	20231206	175100	144098430	5280	5280	5280	5280	0
171	20231206	175000	144098430	5280	5280	5280	5280	0
172	20231206	174900	144098430	5280	5280	5280	5280	0
173	20231206	174800	144098430	5280	5280	5280	5280	0
174	20231206	174700	144098430	5280	5280	5280	5280	0
175	20231206	174600	144098430	5280	5280	5280	5280	0
176	20231206	174500	144098430	5280	5280	5280	5280	0
177	20231206	174400	144098430	5280	5280	5280	5280	0
178	20231206	174300	144098430	5280	5280	5280	5280	0
179	20231206	174200	144098430	5280	5280	5280	5280	0
180	20231206	174100	144098430	5280	5280	5280	5280	0
181	20231206	174000	144098430	5280	5280	5280	5280	0
182	20231206	173900	144098430	5280	5280	5280	5280	1590
183	20231206	173800	144098430	5280	5280	5280	5280	0
184	20231206	173700	144098430	5280	5280	5280	5280	0
185	20231206	173600	144098430	5280	5280	5280	5280	0
186	20231206	173500	144098430	5280	5280	5280	5280	0
187	20231206	173400	144098430	5280	5280	5280	5280	0
188	20231206	173300	144098430	5280	5280	5280	5280	0
189	20231206	173200	144098430	5280	5280	5280	5280	0
190	20231206	173100	144098430	5280	5280	5280	5280	0
191	20231206	173000	144098430	5280	5280	5280	5280	0
192	20231206	172900	144098430	5280	5280	5280	5280	0
193	20231206	172800	144098430	5280	5280	5280	5280	0
194	20231206	172700	144098430	5280	5280	5280	5280	0
195	20231206	172600	144098430	5280	5280	5280	5280	0
196	20231206	172500	144098430	5280	5280	5280	5280	0
197	20231206	172400	144098430	5280	5280	5280	5280	0
198	20231206	172300	144098430	5280	5280	5280	5280	0
199	20231206	172200	144098430	5280	5280	5280	5280	0
200	20231206	172100	144098430	5280	5280	5280	5280	0
201	20231206	172000	144098430	5280	5280	5280	5280	0
202	20231206	171900	144098430	5280	5280	5280	5280	0
203	20231206	171800	144098430	5280	5280	5280	5280	0
204	20231206	171700	144098430	5280	5280	5280	5280	0
205	20231206	171600	144098430	5280	5280	5280	5280	0
206	20231206	171500	144098430	5280	5280	5280	5280	0
207	20231206	171400	144098430	5280	5280	5280	5280	0
208	20231206	171300	144098430	5280	5280	5280	5280	0
209	20231206	171200	144098430	5280	5280	5280	5280	0
210	20231206	171100	144098430	5280	5280	5280	5280	0
211	20231206	171000	144098430	5280	5280	5280	5280	0
212	20231206	170900	144098430	5280	5280	5280	5280	1590
213	20231206	170800	144098430	5280	5280	5280	5280	0
214	20231206	170700	144098430	5280	5280	5280	5280	0
215	20231206	170600	144098430	5280	5280	5280	5280	0
216	20231206	170500	144098430	5280	5280	5280	5280	0
217	20231206	170400	144098430	5280	5280	5280	5280	0
218	20231206	170300	144098430	5280	5280	5280	5280	0
219	20231206	170200	144098430	5280	5280	5280	5280	0
220	20231206	170100	144098430	5280	5280	5280	5280	0
221	20231206	170000	144098430	5280	5280	5280	5280	0
222	20231206	165900	144098430	5280	5280	5280	5280	0
223	20231206	165800	144098430	5280	5280	5280	5280	0
224	20231206	165700	144098430	5280	5280	5280	5280	0
225	20231206	165600	144098430	5280	5280	5280	5280	0
226	20231206	165500	144098430	5280	5280	5280	5280	0
227	20231206	165400	144098430	5280	5280	5280	5280	0
228	20231206	165300	144098430	5280	5280	5280	5280	0
229	20231206	165200	144098430	5280	5280	5280	5280	0
230	20231206	165100	144098430	5280	5280	5280	5280	0
231	20231206	165000	144098430	5280	5280	5280	5280	0
232	20231206	164900	144098430	5280	5280	5280	5280	0
233	20231206	164800	144098430	5280	5280	5280	5280	0
234	20231206	164700	144098430	5280	5280	5280	5280	0
235	20231206	164600	144098430	5280	5280	5280	5280	0
236	20231206	164500	144098430	5280	5280	5280	5280	0
237	20231206	164400	144098430	5280	5280	5280	5280	0
238	20231206	164300	144098430	5280	5280	5280	5280	0
239	20231206	164200	144098430	5280	5280	5280	5280	0
240	20231206	164100	144098430	5280	5280	5280	5280	0
241	20231206	164000	144098430	5280	5280	5280	5280	0
242	20231206	163900	144098430	5280	5280	5280	5280	1590
243	20231206	163800	144098430	5280	5280	5280	5280	0
244	20231206	163700	144098430	5280	5280	5280	5280	0
245	20231206	163600	144098430	5280	5280	5280	5280	0
246	20231206	163500	144098430	5280	5280	5280	5280	0
247	20231206	163400	144098430	5280	5280	5280	5280	0
248	20231206	163300	144098430	5280	5280	5280	5280	0
249	20231206	163200	144098430	5280	5280	5280	5280	0
250	20231206	163100	144098430	5280	5280	5280	5280	0
251	20231206	163000	144098430	5280	5280	5280	5280	0
252	20231206	162900	144098430	5280	5280	5280	5280	0
253	20231206	162800	144098430	5280	5280	5280	5280	0
254	20231206	162700	144098430	5280	5280	5280	5280	0
255	20231206	162600	144098430	5280	5280	5280	5280	0
256	20231206	162500	144098430	5280	5280	5280	5280	0
257	20231206	162400	144098430	5280	5280	5280	5280	0
258	20231206	162300	144098430	5280	5280	5280	5280	0
259	20231206	162200	144098430	5280	5280	5280	5280	0
260	20231206	162100	144098430	5280	5280	5280	5280	0
261	20231206	162000	144098430	5280	5280	5280	5280	0
262	20231206	161900	144098430	5280	5280	5280	5280	0
263	20231206	161800	144098430	5280	5280	5280	5280	0
264	20231206	161700	144098430	5280	5280	5280	5280	0
265	20231206	161600	144098430	5280	5280	5280	5280	0
266	20231206	161500	144098430	5280	5280	5280	5280	0
267	20231206	161400	144098430	5280	5280	5280	5280	0
268	20231206	161300	144098430	5280	5280	5280	5280	0
269	20231206	161200	144098430	5280	5280	5280	5280	0
270	20231206	161100	144098430	5280	5280	5280	5280	0
271	20231206	161000	144098430	5280	5280	5280	5280	0
272	20231206	160900	144098430	5280	5280	5280	5280	1590
273	20231206	160800	144098430	5280	5280	5280	5280	0
274	20231206	160700	144098430	5280	5280	5280	5280	0
275	20231206	160600	144098430	5280	5280	5280	5280	0
276	20231206	160500	144098430	5280	5280	5280	5280	0
277	20231206	160400	144098430	5280	5280	5280	5280	0
278	20231206	160300	144098430	5280	5280	5280	5280	0
279	20231206	160200	144098430	5280	5280	5280	5280	0
280	20231206	160100	144098430	5280	5280	5280	5280	0
281	20231206	160000	144098430	5280	5280	5280	5280	0
282	20231206	155900	144098430	5280	5280	5280	5280	0
283	20231206	155800	144098430	5280	5280	5280	5280	0
284	20231206	155700	144098430	5280	5280	5280	5280	0
285	20231206	155600	144098430	5280	5280	5280	5280	0
286	20231206	155500	144098430	5280	5280	5280	5280	0
287	20231206	155400	144098430	5280	5280	5280	5280	0
288	20231206	155300	144098430	5280	5280	5280	5280	0
289	20231206	155200	144098430	5280	5280	5280	5280	0
290	20231206	155100	144098430	5280	5280	5280	5280	0
291	20231206	155000	144098430	5280	5280	5280	5280	0
292	20231206	154900	144098430	5280	5280	5280	5280	0
293	20231206	154800	144098430	5280	5280	5280	5280	0
294	20231206	154700	144098430	5280	5280	5280	5280	0
295	20231206	154600	144098430	5280	5280	5280	5280	0
296	20231206	154500	144098430	5280	5280	5280	5280	0
297	20231206	154400	144098430	5280	5280	5280	5280	0
298	20231206	154300	144098430	5280	5280	5280	5280	0
299	20231206	154200	144098430	5280	5280	5280	5280	0
300	20231206	154100	144098430	5280	5280	5280	5280	0
301	20231206	154000	144098430	5280	5280	5280	5280	0
302	20231206	153900	144098430	5280	5280	5280	5280	1590
303	20231206	153800	144098430	5280	5280	5280	5280	0
304	20231206	153700	144098430	5280	5280	5280	5280	0
305	20231206	153600	144098430	5280	5280	5280	5280	0
306	20231206	153500	144098430	5280	5280	5280	5280	0
307	20231206	153400	144098430	5280	5280	5280	5280	0
308	20231206	153300	144098430	5280	5280	5280	5280	0
309	20231206	153200	144098430	5280	5280	5280	5280	0
310	20231206	153100	144098430	5280	5280	5280	5280	0
311	20231206	153000	144098430	5280	5280	5280	5280	1590
312	20231206	152900	135703230	5280	5280	5280	5280	0
313	20231206	152800	135703230	5280	5280	5280	5280	0
314	20231206	152700	135703230	5280	5280	5280	5280	0
315	20231206	152600	135703230	5280	5280	5280	5280	0
316	20231206	152500	135703230	5280	5280	5280	5280	0
317	20231206	152400	135703230	5280	5280	5280	5280	0
318	20231206	152300	135703230	5280	5280	5280	5280	0
319	20231206	152200	135703230	5280	5280	5280	5280	0
320	20231206	152100	135703230	5280	5280	5280	5280	0
321	20231206	152000	135703230	5280	5280	5280	5280	0
322	20231206	151900	135703230	5280	5280	5280	5280	0
323	20231206	151800	135703230	5280	5290	5290	5280	11
324	20231206	151700	135645140	5280	5280	5280	5280	0
325	20231206	151600	135645140	5280	5280	5280	5280	9
326	20231206	151500	135597620	5290	5290	5290	5290	0
327	20231206	151400	135597620	5290	5290	5290	5290	0
328	20231206	151300	135597620	5290	5290	5290	5290	0
329	20231206	151200	135597620	5290	5290	5290	5290	1
330	20231206	151100	135592330	5280	5280	5280	5280	3
331	20231206	151000	135576490	5290	5290	5290	5290	0
332	20231206	150900	135576490	5290	5290	5290	5290	0
333	20231206	150800	135576490	5290	5290	5290	5290	0
334	20231206	150700	135576490	5290	5290	5290	5290	1
335	20231206	150600	135571200	5280	5280	5280	5280	1
336	20231206	150500	135565920	5290	5290	5290	5290	0
337	20231206	150400	135565920	5290	5290	5290	5290	0
338	20231206	150300	135565920	5290	5290	5290	5290	0
339	20231206	150200	135565920	5290	5290	5290	5290	0
340	20231206	150100	135565920	5290	5290	5290	5290	1
341	20231206	150000	135560630	5270	5280	5280	5270	913
342	20231206	145900	130748700	5290	5290	5290	5290	0
343	20231206	145800	130748700	5290	5290	5290	5290	300
344	20231206	145700	129161700	5290	5290	5290	5290	0
345	20231206	145600	129161700	5290	5290	5290	5290	0
346	20231206	145500	129161700	5290	5290	5290	5290	0
347	20231206	145400	129161700	5290	5290	5290	5290	0
348	20231206	145300	129161700	5290	5290	5290	5290	0
349	20231206	145200	129161700	5290	5290	5290	5290	0
350	20231206	145100	129161700	5290	5290	5290	5290	0
351	20231206	145000	129161700	5290	5290	5290	5290	0
352	20231206	144900	129161700	5290	5290	5290	5290	0
353	20231206	144800	129161700	5290	5290	5290	5290	1
354	20231206	144700	129156410	5280	5280	5280	5280	100
355	20231206	144600	128628410	5290	5290	5290	5290	1
356	20231206	144500	128623120	5280	5280	5280	5280	0
357	20231206	144400	128623120	5280	5280	5280	5280	800
358	20231206	144300	124399120	5290	5290	5290	5290	0
359	20231206	144200	124399120	5290	5290	5290	5290	200
360	20231206	144100	123341120	5290	5290	5290	5290	0
361	20231206	144000	123341120	5290	5290	5290	5290	0
362	20231206	143900	123341120	5290	5290	5290	5290	1
363	20231206	143800	123335830	5280	5280	5280	5280	0
364	20231206	143700	123335830	5280	5280	5280	5280	2
365	20231206	143600	123325270	5290	5290	5290	5290	0
366	20231206	143500	123325270	5290	5290	5290	5290	0
367	20231206	143400	123325270	5290	5290	5290	5290	1
368	20231206	143300	123319980	5290	5290	5290	5290	0
369	20231206	143200	123319980	5290	5290	5290	5290	0
370	20231206	143100	123319980	5290	5290	5290	5290	200
371	20231206	143000	122261980	5290	5290	5290	5290	0
372	20231206	142900	122261980	5290	5290	5290	5290	0
373	20231206	142800	122261980	5290	5290	5290	5290	0
374	20231206	142700	122261980	5290	5290	5290	5290	100
375	20231206	142600	121732980	5290	5290	5290	5290	0
376	20231206	142500	121732980	5290	5290	5290	5290	0
377	20231206	142400	121732980	5290	5290	5290	5290	0
378	20231206	142300	121732980	5290	5290	5290	5290	145
379	20231206	142200	120965930	5300	5300	5300	5300	0
380	20231206	142100	120965930	5300	5300	5300	5300	0
381	20231206	142000	120965930	5300	5300	5300	5300	0
382	20231206	141900	120965930	5300	5300	5300	5300	0
383	20231206	141800	120965930	5300	5300	5300	5300	0
384	20231206	141700	120965930	5300	5300	5300	5300	40
385	20231206	141600	120753930	5300	5300	5300	5300	0
386	20231206	141500	120753930	5300	5300	5300	5300	0
387	20231206	141400	120753930	5300	5300	5300	5300	0
388	20231206	141300	120753930	5300	5300	5300	5300	0
389	20231206	141200	120753930	5300	5300	5300	5300	0
390	20231206	141100	120753930	5300	5300	5300	5300	0
391	20231206	141000	120753930	5300	5300	5300	5300	1
392	20231206	140900	120748630	5300	5300	5300	5300	0
393	20231206	140800	120748630	5300	5300	5300	5300	0
394	20231206	140700	120748630	5300	5300	5300	5300	0
395	20231206	140600	120748630	5300	5300	5300	5300	0
396	20231206	140500	120748630	5300	5300	5300	5300	0
397	20231206	140400	120748630	5300	5300	5300	5300	0
398	20231206	140300	120748630	5300	5300	5300	5300	1
399	20231206	140200	120743330	5300	5300	5300	5300	0
400	20231206	140100	120743330	5300	5300	5300	5300	0
401	20231206	140000	120743330	5300	5300	5300	5300	0
402	20231206	135900	120743330	5300	5300	5300	5300	0
403	20231206	135800	120743330	5300	5300	5300	5300	0
404	20231206	135700	120743330	5300	5300	5300	5300	0
405	20231206	135600	120743330	5300	5300	5300	5300	0
406	20231206	135500	120743330	5300	5300	5300	5300	1
407	20231206	135400	120738030	5290	5290	5290	5290	0
408	20231206	135300	120738030	5290	5290	5290	5290	166
409	20231206	135200	119859890	5290	5290	5290	5290	0
410	20231206	135100	119859890	5290	5290	5290	5290	50
411	20231206	135000	119595390	5290	5290	5290	5290	1
412	20231206	134900	119590100	5290	5290	5290	5290	0
413	20231206	134800	119590100	5290	5290	5290	5290	0
414	20231206	134700	119590100	5290	5290	5290	5290	0
415	20231206	134600	119590100	5290	5290	5290	5290	0
416	20231206	134500	119590100	5290	5290	5290	5290	0
417	20231206	134400	119590100	5290	5290	5290	5290	0
418	20231206	134300	119590100	5290	5290	5290	5290	0
419	20231206	134200	119590100	5290	5290	5290	5290	0
420	20231206	134100	119590100	5290	5290	5290	5290	0
421	20231206	134000	119590100	5290	5290	5290	5290	0
422	20231206	133900	119590100	5290	5290	5290	5290	0
423	20231206	133800	119590100	5290	5290	5290	5290	0
424	20231206	133700	119590100	5290	5290	5290	5290	2
425	20231206	133600	119579520	5290	5290	5290	5290	0
426	20231206	133500	119579520	5290	5290	5290	5290	0
427	20231206	133400	119579520	5290	5290	5290	5290	0
428	20231206	133300	119579520	5290	5290	5290	5290	0
429	20231206	133200	119579520	5290	5290	5290	5290	0
430	20231206	133100	119579520	5290	5290	5290	5290	0
431	20231206	133000	119579520	5290	5290	5290	5290	10
432	20231206	132900	119526620	5290	5290	5290	5290	0
433	20231206	132800	119526620	5290	5290	5290	5290	0
434	20231206	132700	119526620	5290	5290	5290	5290	0
435	20231206	132600	119526620	5290	5290	5290	5290	0
436	20231206	132500	119526620	5290	5290	5290	5290	1
437	20231206	132400	119521330	5280	5280	5280	5280	200
438	20231206	132300	118465330	5280	5280	5280	5280	0
439	20231206	132200	118465330	5280	5280	5280	5280	10
440	20231206	132100	118412530	5290	5290	5290	5290	1
441	20231206	132000	118407240	5290	5290	5290	5290	1
442	20231206	131900	118401950	5290	5290	5290	5290	0
443	20231206	131800	118401950	5290	5290	5290	5290	50
444	20231206	131700	118137450	5290	5290	5290	5290	0
445	20231206	131600	118137450	5290	5290	5290	5290	1
446	20231206	131500	118132160	5280	5280	5280	5280	0
447	20231206	131400	118132160	5280	5280	5280	5280	0
448	20231206	131300	118132160	5280	5280	5280	5280	0
449	20231206	131200	118132160	5280	5280	5280	5280	0
450	20231206	131100	118132160	5280	5280	5280	5280	99
451	20231206	131000	117609440	5290	5290	5290	5290	0
452	20231206	130900	117609440	5290	5290	5290	5290	0
453	20231206	130800	117609440	5290	5290	5290	5290	5
454	20231206	130700	117582990	5290	5290	5290	5290	0
455	20231206	130600	117582990	5290	5290	5290	5290	0
456	20231206	130500	117582990	5290	5290	5290	5290	0
457	20231206	130400	117582990	5290	5290	5290	5290	0
458	20231206	130300	117582990	5290	5290	5290	5290	0
459	20231206	130200	117582990	5290	5290	5290	5290	0
460	20231206	130100	117582990	5290	5290	5290	5290	10
461	20231206	130000	117530090	5290	5290	5290	5290	20
462	20231206	125900	117424290	5290	5290	5290	5290	0
463	20231206	125800	117424290	5290	5290	5290	5290	0
464	20231206	125700	117424290	5290	5290	5290	5290	0
465	20231206	125600	117424290	5290	5290	5290	5290	0
466	20231206	125500	117424290	5290	5290	5290	5290	0
467	20231206	125400	117424290	5290	5290	5290	5290	0
468	20231206	125300	117424290	5290	5290	5290	5290	10
469	20231206	125200	117371390	5290	5290	5290	5290	0
470	20231206	125100	117371390	5290	5290	5290	5290	0
471	20231206	125000	117371390	5290	5290	5290	5290	0
472	20231206	124900	117371390	5290	5290	5290	5290	0
473	20231206	124800	117371390	5290	5290	5290	5290	35
474	20231206	124700	117186240	5290	5290	5290	5290	0
475	20231206	124600	117186240	5290	5290	5290	5290	0
476	20231206	124500	117186240	5290	5290	5290	5290	0
477	20231206	124400	117186240	5290	5290	5290	5290	0
478	20231206	124300	117186240	5290	5290	5290	5290	0
479	20231206	124200	117186240	5290	5290	5290	5290	0
480	20231206	124100	117186240	5290	5290	5290	5290	0
481	20231206	124000	117186240	5290	5290	5290	5290	0
482	20231206	123900	117186240	5290	5290	5290	5290	0
483	20231206	123800	117186240	5290	5290	5290	5290	5
484	20231206	123700	117159790	5290	5290	5290	5290	0
485	20231206	123600	117159790	5290	5290	5290	5290	0
486	20231206	123500	117159790	5290	5290	5290	5290	189
487	20231206	123400	116159980	5280	5280	5280	5280	0
488	20231206	123300	116159980	5280	5280	5280	5280	0
489	20231206	123200	116159980	5280	5280	5280	5280	83
490	20231206	123100	115721740	5290	5290	5290	5290	0
491	20231206	123000	115721740	5290	5290	5290	5290	0
492	20231206	122900	115721740	5290	5290	5290	5290	0
493	20231206	122800	115721740	5290	5290	5290	5290	0
494	20231206	122700	115721740	5290	5290	5290	5290	0
495	20231206	122600	115721740	5290	5290	5290	5290	0
496	20231206	122500	115721740	5290	5290	5290	5290	0
497	20231206	122400	115721740	5290	5290	5290	5290	5
498	20231206	122300	115695290	5290	5290	5290	5290	0
499	20231206	122200	115695290	5290	5290	5290	5290	0
500	20231206	122100	115695290	5290	5290	5290	5290	0
501	20231206	122000	115695290	5290	5290	5290	5290	0
502	20231206	121900	115695290	5290	5290	5290	5290	112
503	20231206	121800	115102810	5300	5300	5300	5300	0
504	20231206	121700	115102810	5300	5300	5300	5300	0
505	20231206	121600	115102810	5300	5300	5300	5300	0
506	20231206	121500	115102810	5300	5300	5300	5300	5
507	20231206	121400	115076310	5300	5300	5300	5300	0
508	20231206	121300	115076310	5300	5300	5300	5300	0
509	20231206	121200	115076310	5300	5300	5300	5300	14
510	20231206	121100	115002110	5300	5300	5300	5300	0
511	20231206	121000	115002110	5300	5300	5300	5300	0
512	20231206	120900	115002110	5300	5300	5300	5300	0
513	20231206	120800	115002110	5300	5300	5300	5300	0
514	20231206	120700	115002110	5300	5300	5300	5300	0
515	20231206	120600	115002110	5300	5300	5300	5300	0
516	20231206	120500	115002110	5300	5300	5300	5300	0
517	20231206	120400	115002110	5300	5300	5300	5300	0
518	20231206	120300	115002110	5300	5300	5300	5300	0
519	20231206	120200	115002110	5300	5300	5300	5300	100
520	20231206	120100	114472110	5300	5300	5300	5300	0
521	20231206	120000	114472110	5300	5300	5300	5300	0
522	20231206	115900	114472110	5300	5300	5300	5300	0
523	20231206	115800	114472110	5300	5300	5300	5300	1
524	20231206	115700	114466810	5280	5280	5280	5280	0
525	20231206	115600	114466810	5280	5280	5280	5280	0
526	20231206	115500	114466810	5280	5280	5280	5280	1
527	20231206	115400	114461530	5300	5300	5300	5300	0
528	20231206	115300	114461530	5300	5300	5300	5300	0
529	20231206	115200	114461530	5300	5300	5300	5300	0
530	20231206	115100	114461530	5300	5300	5300	5300	17
531	20231206	115000	114371430	5300	5310	5310	5300	33
532	20231206	114900	114196520	5300	5300	5300	5300	0
533	20231206	114800	114196520	5300	5300	5300	5300	51
534	20231206	114700	113926220	5300	5300	5300	5300	0
535	20231206	114600	113926220	5300	5300	5300	5300	0
536	20231206	114500	113926220	5300	5300	5300	5300	0
537	20231206	114400	113926220	5300	5300	5300	5300	0
538	20231206	114300	113926220	5300	5300	5300	5300	0
539	20231206	114200	113926220	5300	5300	5300	5300	0
540	20231206	114100	113926220	5300	5300	5300	5300	0
541	20231206	114000	113926220	5300	5300	5300	5300	0
542	20231206	113900	113926220	5300	5300	5300	5300	0
543	20231206	113800	113926220	5300	5300	5300	5300	0
544	20231206	113700	113926220	5300	5300	5300	5300	0
545	20231206	113600	113926220	5300	5300	5300	5300	0
546	20231206	113500	113926220	5300	5300	5300	5300	0
547	20231206	113400	113926220	5300	5300	5300	5300	0
548	20231206	113300	113926220	5300	5300	5300	5300	0
549	20231206	113200	113926220	5300	5280	5300	5280	1086
550	20231206	113100	108190480	5280	5280	5280	5280	3
551	20231206	113000	108174640	5280	5280	5280	5280	0
552	20231206	112900	108174640	5280	5280	5280	5280	0
553	20231206	112800	108174640	5280	5280	5280	5280	0
554	20231206	112700	108174640	5280	5280	5280	5280	0
555	20231206	112600	108174640	5280	5280	5280	5280	0
556	20231206	112500	108174640	5280	5280	5280	5280	0
557	20231206	112400	108174640	5280	5280	5280	5280	38
558	20231206	112300	107974000	5280	5280	5280	5280	0
559	20231206	112200	107974000	5280	5280	5280	5280	5
560	20231206	112100	107947600	5280	5280	5280	5280	5
561	20231206	112000	107921200	5280	5280	5280	5280	0
562	20231206	111900	107921200	5280	5280	5280	5280	94
563	20231206	111800	107424880	5280	5280	5280	5280	0
564	20231206	111700	107424880	5280	5280	5280	5280	0
565	20231206	111600	107424880	5280	5280	5280	5280	1
566	20231206	111500	107419600	5280	5280	5280	5280	5
567	20231206	111400	107393200	5280	5280	5280	5280	0
568	20231206	111300	107393200	5280	5280	5280	5280	0
569	20231206	111200	107393200	5280	5280	5280	5280	0
570	20231206	111100	107393200	5280	5280	5280	5280	0
571	20231206	111000	107393200	5280	5280	5280	5280	10
572	20231206	110900	107340400	5270	5270	5270	5270	0
573	20231206	110800	107340400	5270	5270	5270	5270	2
574	20231206	110700	107329860	5280	5280	5280	5280	0
575	20231206	110600	107329860	5280	5280	5280	5280	0
576	20231206	110500	107329860	5280	5280	5280	5280	0
577	20231206	110400	107329860	5280	5280	5280	5280	0
578	20231206	110300	107329860	5280	5280	5280	5280	1
579	20231206	110200	107324580	5270	5270	5270	5270	0
580	20231206	110100	107324580	5270	5270	5270	5270	0
581	20231206	110000	107324580	5270	5270	5270	5270	0
582	20231206	105900	107324580	5270	5270	5270	5270	0
583	20231206	105800	107324580	5270	5270	5270	5270	0
584	20231206	105700	107324580	5270	5270	5270	5270	0
585	20231206	105600	107324580	5270	5270	5270	5270	0
586	20231206	105500	107324580	5270	5270	5270	5270	0
587	20231206	105400	107324580	5270	5270	5270	5270	0
588	20231206	105300	107324580	5270	5270	5270	5270	0
589	20231206	105200	107324580	5270	5270	5270	5270	0
590	20231206	105100	107324580	5270	5270	5270	5270	51
591	20231206	105000	107055810	5280	5270	5280	5270	101
592	20231206	104900	106523530	5290	5290	5290	5290	0
593	20231206	104800	106523530	5290	5290	5290	5290	0
594	20231206	104700	106523530	5290	5290	5290	5290	0
595	20231206	104600	106523530	5290	5290	5290	5290	0
596	20231206	104500	106523530	5290	5290	5290	5290	0
597	20231206	104400	106523530	5290	5290	5290	5290	1
598	20231206	104300	106518240	5260	5280	5300	5260	1497
599	20231206	104200	98637020	5310	5310	5310	5310	0
600	20231206	104100	98637020	5310	5310	5310	5310	0
601	20231206	104000	98637020	5310	5310	5310	5310	0
602	20231206	103900	98637020	5310	5310	5310	5310	0
603	20231206	103800	98637020	5310	5310	5310	5310	1
604	20231206	103700	98631710	5280	5290	5320	5280	88
605	20231206	103600	98166500	5320	5320	5320	5320	0
606	20231206	103500	98166500	5320	5320	5320	5320	2
607	20231206	103400	98155860	5320	5320	5320	5320	0
608	20231206	103300	98155860	5320	5320	5320	5320	0
609	20231206	103200	98155860	5320	5320	5320	5320	0
610	20231206	103100	98155860	5320	5320	5320	5320	0
611	20231206	103000	98155860	5320	5320	5320	5320	0
612	20231206	102900	98155860	5320	5320	5320	5320	0
613	20231206	102800	98155860	5320	5320	5320	5320	0
614	20231206	102700	98155860	5320	5320	5320	5320	0
615	20231206	102600	98155860	5320	5320	5320	5320	0
616	20231206	102500	98155860	5320	5320	5320	5320	0
617	20231206	102400	98155860	5320	5320	5320	5320	0
618	20231206	102300	98155860	5320	5320	5320	5320	0
619	20231206	102200	98155860	5320	5320	5320	5320	45
620	20231206	102100	97916460	5320	5320	5320	5320	0
621	20231206	102000	97916460	5320	5320	5320	5320	0
622	20231206	101900	97916460	5320	5300	5320	5290	225
623	20231206	101800	96723920	5340	5300	5340	5300	1000
624	20231206	101700	91423330	5300	5300	5300	5300	0
625	20231206	101600	91423330	5300	5300	5300	5300	23
626	20231206	101500	91301430	5300	5300	5300	5300	45
627	20231206	101400	91062930	5300	5300	5300	5300	0
628	20231206	101300	91062930	5300	5300	5300	5300	0
629	20231206	101200	91062930	5300	5290	5300	5290	5
630	20231206	101100	91036470	5290	5280	5290	5280	245
631	20231206	101000	89742860	5280	5280	5280	5280	1
632	20231206	100900	89737580	5280	5280	5280	5280	0
633	20231206	100800	89737580	5280	5280	5280	5280	0
634	20231206	100700	89737580	5280	5280	5280	5280	0
635	20231206	100600	89737580	5280	5280	5280	5280	0
636	20231206	100500	89737580	5280	5270	5280	5270	341
637	20231206	100400	87938390	5270	5270	5270	5270	0
638	20231206	100300	87938390	5270	5270	5270	5270	0
639	20231206	100200	87938390	5270	5260	5270	5260	39
640	20231206	100100	87733240	5270	5260	5270	5260	121
641	20231206	100000	87095670	5260	5260	5260	5260	0
642	20231206	095900	87095670	5260	5260	5260	5260	435
643	20231206	095800	84807570	5260	5260	5260	5260	5
644	20231206	095700	84781270	5260	5240	5260	5240	7358
645	20231206	095600	46217370	5240	5240	5240	5240	0
646	20231206	095500	46217370	5240	5240	5240	5240	200
647	20231206	095400	45169370	5240	5240	5240	5240	100
648	20231206	095300	44645370	5250	5250	5250	5250	1
649	20231206	095200	44640120	5250	5240	5250	5240	46
650	20231206	095100	44398700	5240	5260	5260	5240	2056
651	20231206	095000	33615620	5250	5280	5280	5250	2042
652	20231206	094900	22873920	5290	5290	5290	5290	200
653	20231206	094800	21815920	5290	5290	5290	5290	1
654	20231206	094700	21810630	5280	5280	5280	5280	131
655	20231206	094600	21118950	5300	5300	5300	5300	0
656	20231206	094500	21118950	5300	5300	5300	5300	0
657	20231206	094400	21118950	5300	5300	5300	5300	1
658	20231206	094300	21113650	5290	5290	5290	5290	202
659	20231206	094200	20045070	5310	5300	5310	5300	301
660	20231206	094100	18449620	5300	5300	5300	5300	0
661	20231206	094000	18449620	5300	5300	5300	5300	0
662	20231206	093900	18449620	5300	5320	5320	5300	80
663	20231206	093800	18025580	5320	5320	5320	5320	58
664	20231206	093700	17717020	5300	5330	5330	5300	110
665	20231206	093600	17133990	5330	5320	5330	5320	85
666	20231206	093500	16681570	5310	5310	5310	5310	108
667	20231206	093400	16108090	5310	5310	5310	5310	24
668	20231206	093300	15980650	5310	5300	5310	5300	491
669	20231206	093200	13378340	5300	5290	5300	5290	41
670	20231206	093100	13161440	5290	5290	5290	5290	0
671	20231206	093000	13161440	5290	5290	5290	5290	0
672	20231206	092900	13161440	5290	5290	5290	5290	565
673	20231206	092800	10172590	5290	5290	5290	5290	76
674	20231206	092700	9770550	5300	5300	5300	5300	0
675	20231206	092600	9770550	5300	5300	5300	5300	5
676	20231206	092500	9744050	5300	5300	5300	5300	10
677	20231206	092400	9691050	5310	5310	5310	5310	0
678	20231206	092300	9691050	5310	5310	5310	5310	0
679	20231206	092200	9691050	5310	5310	5310	5310	0
680	20231206	092100	9691050	5310	5310	5310	5310	0
681	20231206	092000	9691050	5310	5310	5310	5310	0
682	20231206	091900	9691050	5310	5310	5310	5310	0
683	20231206	091800	9691050	5310	5310	5310	5310	0
684	20231206	091700	9691050	5310	5310	5310	5310	1
685	20231206	091600	9685740	5310	5310	5310	5310	0
686	20231206	091500	9685740	5310	5300	5310	5300	2
687	20231206	091400	9675130	5290	5300	5300	5290	136
688	20231206	091300	8955330	5300	5300	5300	5300	100
689	20231206	091200	8425330	5300	5300	5300	5300	184
690	20231206	091100	7450130	5300	5310	5310	5300	140
691	20231206	091000	6708080	5320	5320	5320	5320	1
692	20231206	090900	6702760	5330	5330	5330	5330	20
693	20231206	090800	6596160	5330	5330	5330	5330	0
694	20231206	090700	6596160	5330	5330	5330	5330	100
695	20231206	090600	6063160	5330	5330	5330	5330	0
696	20231206	090500	6063160	5330	5330	5330	5320	919
697	20231206	090400	1164930	5370	5340	5370	5330	71
698	20231206	090300	784130	5380	5300	5380	5300	146
699	20231206	090200	5300	5300	5300	5300	5300	0
700	20231206	090100	5300	5300	5300	5300	5300	0
701	20231206	090000	5300	5300	5300	5300	5300	1