KissMeData/014280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185900	410762080	5580	5580	5580	5580	1591
3	20231205	185800	410762080	5580	5580	5580	5580	0
4	20231205	185700	410762080	5580	5580	5580	5580	0
5	20231205	185600	410762080	5580	5580	5580	5580	0
6	20231205	185500	410762080	5580	5580	5580	5580	0
7	20231205	185400	410762080	5580	5580	5580	5580	0
8	20231205	185300	410762080	5580	5580	5580	5580	0
9	20231205	185200	410762080	5580	5580	5580	5580	0
10	20231205	185100	410762080	5580	5580	5580	5580	0
11	20231205	185000	410762080	5580	5580	5580	5580	0
12	20231205	184900	410762080	5580	5580	5580	5580	0
13	20231205	184800	410762080	5580	5580	5580	5580	0
14	20231205	184700	410762080	5580	5580	5580	5580	0
15	20231205	184600	410762080	5580	5580	5580	5580	0
16	20231205	184500	410762080	5580	5580	5580	5580	0
17	20231205	184400	410762080	5580	5580	5580	5580	0
18	20231205	184300	410762080	5580	5580	5580	5580	0
19	20231205	184200	410762080	5580	5580	5580	5580	0
20	20231205	184100	410762080	5580	5580	5580	5580	0
21	20231205	184000	410762080	5580	5580	5580	5580	0
22	20231205	183900	410762080	5580	5580	5580	5580	0
23	20231205	183800	410762080	5580	5580	5580	5580	0
24	20231205	183700	410762080	5580	5580	5580	5580	0
25	20231205	183600	410762080	5580	5580	5580	5580	0
26	20231205	183500	410762080	5580	5580	5580	5580	0
27	20231205	183400	410762080	5580	5580	5580	5580	0
28	20231205	183300	410762080	5580	5580	5580	5580	0
29	20231205	183200	410762080	5580	5580	5580	5580	0
30	20231205	183100	410762080	5580	5580	5580	5580	0
31	20231205	183000	410762080	5580	5580	5580	5580	0
32	20231205	182900	410762080	5580	5580	5580	5580	1591
33	20231205	182800	410762080	5580	5580	5580	5580	0
34	20231205	182700	410762080	5580	5580	5580	5580	0
35	20231205	182600	410762080	5580	5580	5580	5580	0
36	20231205	182500	410762080	5580	5580	5580	5580	0
37	20231205	182400	410762080	5580	5580	5580	5580	0
38	20231205	182300	410762080	5580	5580	5580	5580	0
39	20231205	182200	410762080	5580	5580	5580	5580	0
40	20231205	182100	410762080	5580	5580	5580	5580	0
41	20231205	182000	410762080	5580	5580	5580	5580	0
42	20231205	181900	410762080	5580	5580	5580	5580	0
43	20231205	181800	410762080	5580	5580	5580	5580	0
44	20231205	181700	410762080	5580	5580	5580	5580	0
45	20231205	181600	410762080	5580	5580	5580	5580	0
46	20231205	181500	410762080	5580	5580	5580	5580	0
47	20231205	181400	410762080	5580	5580	5580	5580	0
48	20231205	181300	410762080	5580	5580	5580	5580	0
49	20231205	181200	410762080	5580	5580	5580	5580	0
50	20231205	181100	410762080	5580	5580	5580	5580	0
51	20231205	181000	410762080	5580	5580	5580	5580	0
52	20231205	180900	410762080	5580	5580	5580	5580	0
53	20231205	180800	410762080	5580	5580	5580	5580	0
54	20231205	180700	410762080	5580	5580	5580	5580	0
55	20231205	180600	410762080	5580	5580	5580	5580	0
56	20231205	180500	410762080	5580	5580	5580	5580	0
57	20231205	180400	410762080	5580	5580	5580	5580	0
58	20231205	180300	410762080	5580	5580	5580	5580	0
59	20231205	180200	410762080	5580	5580	5580	5580	0
60	20231205	180100	410762080	5580	5580	5580	5580	0
61	20231205	180000	410762080	5580	5580	5580	5580	0
62	20231205	175900	410762080	5580	5580	5580	5580	1591
63	20231205	175800	410762080	5580	5580	5580	5580	0
64	20231205	175700	410762080	5580	5580	5580	5580	0
65	20231205	175600	410762080	5580	5580	5580	5580	0
66	20231205	175500	410762080	5580	5580	5580	5580	0
67	20231205	175400	410762080	5580	5580	5580	5580	0
68	20231205	175300	410762080	5580	5580	5580	5580	0
69	20231205	175200	410762080	5580	5580	5580	5580	0
70	20231205	175100	410762080	5580	5580	5580	5580	0
71	20231205	175000	410762080	5580	5580	5580	5580	0
72	20231205	174900	410762080	5580	5580	5580	5580	0
73	20231205	174800	410762080	5580	5580	5580	5580	0
74	20231205	174700	410762080	5580	5580	5580	5580	0
75	20231205	174600	410762080	5580	5580	5580	5580	0
76	20231205	174500	410762080	5580	5580	5580	5580	0
77	20231205	174400	410762080	5580	5580	5580	5580	0
78	20231205	174300	410762080	5580	5580	5580	5580	0
79	20231205	174200	410762080	5580	5580	5580	5580	0
80	20231205	174100	410762080	5580	5580	5580	5580	0
81	20231205	174000	410762080	5580	5580	5580	5580	0
82	20231205	173900	410762080	5580	5580	5580	5580	0
83	20231205	173800	410762080	5580	5580	5580	5580	0
84	20231205	173700	410762080	5580	5580	5580	5580	0
85	20231205	173600	410762080	5580	5580	5580	5580	0
86	20231205	173500	410762080	5580	5580	5580	5580	0
87	20231205	173400	410762080	5580	5580	5580	5580	0
88	20231205	173300	410762080	5580	5580	5580	5580	0
89	20231205	173200	410762080	5580	5580	5580	5580	0
90	20231205	173100	410762080	5580	5580	5580	5580	0
91	20231205	173000	410762080	5580	5580	5580	5580	0
92	20231205	172900	410762080	5580	5580	5580	5580	1591
93	20231205	172800	410762080	5580	5580	5580	5580	0
94	20231205	172700	410762080	5580	5580	5580	5580	0
95	20231205	172600	410762080	5580	5580	5580	5580	0
96	20231205	172500	410762080	5580	5580	5580	5580	0
97	20231205	172400	410762080	5580	5580	5580	5580	0
98	20231205	172300	410762080	5580	5580	5580	5580	0
99	20231205	172200	410762080	5580	5580	5580	5580	0
100	20231205	172100	410762080	5580	5580	5580	5580	0
101	20231205	172000	410762080	5580	5580	5580	5580	0
102	20231205	171900	410762080	5580	5580	5580	5580	0
103	20231205	171800	410762080	5580	5580	5580	5580	0
104	20231205	171700	410762080	5580	5580	5580	5580	0
105	20231205	171600	410762080	5580	5580	5580	5580	0
106	20231205	171500	410762080	5580	5580	5580	5580	0
107	20231205	171400	410762080	5580	5580	5580	5580	0
108	20231205	171300	410762080	5580	5580	5580	5580	0
109	20231205	171200	410762080	5580	5580	5580	5580	0
110	20231205	171100	410762080	5580	5580	5580	5580	0
111	20231205	171000	410762080	5580	5580	5580	5580	0
112	20231205	170900	410762080	5580	5580	5580	5580	0
113	20231205	170800	410762080	5580	5580	5580	5580	0
114	20231205	170700	410762080	5580	5580	5580	5580	0
115	20231205	170600	410762080	5580	5580	5580	5580	0
116	20231205	170500	410762080	5580	5580	5580	5580	0
117	20231205	170400	410762080	5580	5580	5580	5580	0
118	20231205	170300	410762080	5580	5580	5580	5580	0
119	20231205	170200	410762080	5580	5580	5580	5580	0
120	20231205	170100	410762080	5580	5580	5580	5580	0
121	20231205	170000	410762080	5580	5580	5580	5580	0
122	20231205	165900	410762080	5580	5580	5580	5580	1591
123	20231205	165800	410762080	5580	5580	5580	5580	0
124	20231205	165700	410762080	5580	5580	5580	5580	0
125	20231205	165600	410762080	5580	5580	5580	5580	0
126	20231205	165500	410762080	5580	5580	5580	5580	0
127	20231205	165400	410762080	5580	5580	5580	5580	0
128	20231205	165300	410762080	5580	5580	5580	5580	0
129	20231205	165200	410762080	5580	5580	5580	5580	0
130	20231205	165100	410762080	5580	5580	5580	5580	0
131	20231205	165000	410762080	5580	5580	5580	5580	0
132	20231205	164900	410762080	5580	5580	5580	5580	0
133	20231205	164800	410762080	5580	5580	5580	5580	0
134	20231205	164700	410762080	5580	5580	5580	5580	0
135	20231205	164600	410762080	5580	5580	5580	5580	0
136	20231205	164500	410762080	5580	5580	5580	5580	0
137	20231205	164400	410762080	5580	5580	5580	5580	0
138	20231205	164300	410762080	5580	5580	5580	5580	0
139	20231205	164200	410762080	5580	5580	5580	5580	0
140	20231205	164100	410762080	5580	5580	5580	5580	0
141	20231205	164000	410762080	5580	5580	5580	5580	0
142	20231205	163900	410762080	5580	5580	5580	5580	0
143	20231205	163800	410762080	5580	5580	5580	5580	0
144	20231205	163700	410762080	5580	5580	5580	5580	0
145	20231205	163600	410762080	5580	5580	5580	5580	0
146	20231205	163500	410762080	5580	5580	5580	5580	0
147	20231205	163400	410762080	5580	5580	5580	5580	0
148	20231205	163300	410762080	5580	5580	5580	5580	0
149	20231205	163200	410762080	5580	5580	5580	5580	0
150	20231205	163100	410762080	5580	5580	5580	5580	0
151	20231205	163000	410762080	5580	5580	5580	5580	0
152	20231205	162900	410762080	5580	5580	5580	5580	1591
153	20231205	162800	410762080	5580	5580	5580	5580	0
154	20231205	162700	410762080	5580	5580	5580	5580	0
155	20231205	162600	410762080	5580	5580	5580	5580	0
156	20231205	162500	410762080	5580	5580	5580	5580	0
157	20231205	162400	410762080	5580	5580	5580	5580	0
158	20231205	162300	410762080	5580	5580	5580	5580	0
159	20231205	162200	410762080	5580	5580	5580	5580	0
160	20231205	162100	410762080	5580	5580	5580	5580	0
161	20231205	162000	410762080	5580	5580	5580	5580	0
162	20231205	161900	410762080	5580	5580	5580	5580	0
163	20231205	161800	410762080	5580	5580	5580	5580	0
164	20231205	161700	410762080	5580	5580	5580	5580	0
165	20231205	161600	410762080	5580	5580	5580	5580	0
166	20231205	161500	410762080	5580	5580	5580	5580	0
167	20231205	161400	410762080	5580	5580	5580	5580	0
168	20231205	161300	410762080	5580	5580	5580	5580	0
169	20231205	161200	410762080	5580	5580	5580	5580	0
170	20231205	161100	410762080	5580	5580	5580	5580	0
171	20231205	161000	410762080	5580	5580	5580	5580	0
172	20231205	160900	410762080	5580	5580	5580	5580	0
173	20231205	160800	410762080	5580	5580	5580	5580	0
174	20231205	160700	410762080	5580	5580	5580	5580	0
175	20231205	160600	410762080	5580	5580	5580	5580	0
176	20231205	160500	410762080	5580	5580	5580	5580	0
177	20231205	160400	410762080	5580	5580	5580	5580	0
178	20231205	160300	410762080	5580	5580	5580	5580	0
179	20231205	160200	410762080	5580	5580	5580	5580	0
180	20231205	160100	410762080	5580	5580	5580	5580	0
181	20231205	160000	410762080	5580	5580	5580	5580	0
182	20231205	155900	410762080	5580	5580	5580	5580	1591
183	20231205	155800	410762080	5580	5580	5580	5580	0
184	20231205	155700	410762080	5580	5580	5580	5580	0
185	20231205	155600	410762080	5580	5580	5580	5580	0
186	20231205	155500	410762080	5580	5580	5580	5580	0
187	20231205	155400	410762080	5580	5580	5580	5580	0
188	20231205	155300	410762080	5580	5580	5580	5580	0
189	20231205	155200	410762080	5580	5580	5580	5580	0
190	20231205	155100	410762080	5580	5580	5580	5580	0
191	20231205	155000	410762080	5580	5580	5580	5580	0
192	20231205	154900	410762080	5580	5580	5580	5580	0
193	20231205	154800	410762080	5580	5580	5580	5580	0
194	20231205	154700	410762080	5580	5580	5580	5580	0
195	20231205	154600	410762080	5580	5580	5580	5580	0
196	20231205	154500	410762080	5580	5580	5580	5580	0
197	20231205	154400	410762080	5580	5580	5580	5580	0
198	20231205	154300	410762080	5580	5580	5580	5580	0
199	20231205	154200	410762080	5580	5580	5580	5580	0
200	20231205	154100	410762080	5580	5580	5580	5580	0
201	20231205	154000	410762080	5580	5580	5580	5580	0
202	20231205	153900	410762080	5580	5580	5580	5580	0
203	20231205	153800	410762080	5580	5580	5580	5580	0
204	20231205	153700	410762080	5580	5580	5580	5580	0
205	20231205	153600	410762080	5580	5580	5580	5580	0
206	20231205	153500	410762080	5580	5580	5580	5580	0
207	20231205	153400	410762080	5580	5580	5580	5580	0
208	20231205	153300	410762080	5580	5580	5580	5580	0
209	20231205	153200	410762080	5580	5580	5580	5580	0
210	20231205	153100	410762080	5580	5580	5580	5580	0
211	20231205	153000	410762080	5580	5580	5580	5580	1591
212	20231205	152900	401884300	5590	5590	5590	5590	0
213	20231205	152800	401884300	5590	5590	5590	5590	0
214	20231205	152700	401884300	5590	5590	5590	5590	0
215	20231205	152600	401884300	5590	5590	5590	5590	0
216	20231205	152500	401884300	5590	5590	5590	5590	0
217	20231205	152400	401884300	5590	5590	5590	5590	0
218	20231205	152300	401884300	5590	5590	5590	5590	0
219	20231205	152200	401884300	5590	5590	5590	5590	0
220	20231205	152100	401884300	5590	5590	5590	5590	0
221	20231205	152000	401884300	5590	5590	5590	5590	0
222	20231205	151900	401884300	5590	5580	5590	5570	1793
223	20231205	151800	391879010	5590	5580	5590	5580	204
224	20231205	151700	390740660	5590	5580	5590	5580	550
225	20231205	151600	387671160	5580	5590	5590	5580	178
226	20231205	151500	386676540	5600	5580	5600	5580	38
227	20231205	151400	386464140	5580	5580	5600	5580	374
228	20231205	151300	384376110	5590	5600	5600	5590	4
229	20231205	151200	384353730	5590	5590	5610	5590	86
230	20231205	151100	383872950	5610	5580	5610	5580	437
231	20231205	151000	381433420	5580	5590	5600	5580	1291
232	20231205	150900	374225530	5590	5590	5590	5590	45
233	20231205	150800	373973980	5580	5580	5580	5580	1
234	20231205	150700	373968400	5600	5580	5600	5580	12
235	20231205	150600	373901220	5600	5600	5600	5580	5
236	20231205	150500	373873240	5580	5600	5600	5580	136
237	20231205	150400	373114140	5580	5580	5600	5580	17
238	20231205	150300	373019240	5590	5590	5590	5590	50
239	20231205	150200	372739740	5600	5600	5600	5600	9
240	20231205	150100	372689340	5600	5600	5600	5600	1
241	20231205	150000	372683740	5600	5600	5600	5590	606
242	20231205	145900	369296140	5600	5600	5600	5600	243
243	20231205	145800	367935340	5610	5610	5610	5610	0
244	20231205	145700	367935340	5610	5610	5610	5610	332
245	20231205	145600	366072820	5600	5600	5600	5590	572
246	20231205	145500	362871820	5610	5600	5610	5600	527
247	20231205	145400	359920070	5590	5600	5600	5590	304
248	20231205	145300	358218690	5590	5600	5600	5590	72
249	20231205	145200	357815520	5600	5610	5610	5600	536
250	20231205	145100	354813530	5610	5610	5620	5610	311
251	20231205	145000	353068810	5630	5610	5630	5600	3415
252	20231205	144900	333940060	5620	5620	5630	5620	49
253	20231205	144800	333664650	5610	5630	5630	5610	4006
254	20231205	144700	311166360	5630	5630	5630	5630	0
255	20231205	144600	311166360	5630	5630	5640	5630	504
256	20231205	144500	308328830	5650	5650	5650	5650	0
257	20231205	144400	308328830	5650	5650	5650	5650	0
258	20231205	144300	308328830	5650	5630	5650	5630	1501
259	20231205	144200	299878180	5630	5630	5630	5630	2
260	20231205	144100	299866920	5630	5630	5650	5630	448
261	20231205	144000	297344660	5650	5640	5650	5630	755
262	20231205	143900	293090430	5650	5630	5650	5630	2
263	20231205	143800	293079150	5660	5660	5660	5660	0
264	20231205	143700	293079150	5660	5660	5660	5660	0
265	20231205	143600	293079150	5660	5650	5660	5640	589
266	20231205	143500	289756160	5660	5660	5660	5660	0
267	20231205	143400	289756160	5660	5660	5660	5660	0
268	20231205	143300	289756160	5660	5660	5660	5630	2327
269	20231205	143200	276634150	5640	5640	5640	5640	233
270	20231205	143100	275320030	5660	5640	5660	5640	376
271	20231205	143000	273196330	5650	5650	5650	5650	0
272	20231205	142900	273196330	5650	5650	5650	5650	0
273	20231205	142800	273196330	5650	5650	5650	5650	1
274	20231205	142700	273190680	5640	5640	5640	5640	1
275	20231205	142600	273185040	5650	5630	5650	5630	25
276	20231205	142500	273044270	5630	5630	5630	5630	0
277	20231205	142400	273044270	5630	5630	5630	5630	10
278	20231205	142300	272987970	5640	5650	5650	5640	202
279	20231205	142200	271848680	5640	5640	5640	5640	1
280	20231205	142100	271843040	5650	5650	5650	5650	200
281	20231205	142000	270713040	5650	5650	5650	5650	0
282	20231205	141900	270713040	5650	5630	5650	5630	201
283	20231205	141800	269581390	5650	5650	5650	5650	0
284	20231205	141700	269581390	5650	5650	5650	5650	0
285	20231205	141600	269581390	5650	5640	5650	5630	705
286	20231205	141500	265612160	5630	5630	5630	5630	0
287	20231205	141400	265612160	5630	5630	5630	5630	25
288	20231205	141300	265471410	5630	5630	5630	5630	0
289	20231205	141200	265471410	5630	5630	5630	5630	175
290	20231205	141100	264486160	5630	5630	5630	5630	0
291	20231205	141000	264486160	5630	5630	5630	5630	10
292	20231205	140900	264429860	5650	5640	5650	5640	500
293	20231205	140800	261605400	5650	5650	5650	5650	0
294	20231205	140700	261605400	5650	5650	5650	5650	4
295	20231205	140600	261582800	5640	5640	5640	5640	96
296	20231205	140500	261041360	5640	5630	5640	5630	301
297	20231205	140400	259343730	5630	5630	5630	5630	3
298	20231205	140300	259326840	5640	5640	5640	5640	11
299	20231205	140200	259264800	5620	5620	5620	5620	168
300	20231205	140100	258320640	5640	5630	5640	5620	237
301	20231205	140000	256988600	5640	5650	5650	5630	158
302	20231205	135900	256098810	5650	5650	5650	5650	17
303	20231205	135800	256002760	5650	5650	5650	5650	1
304	20231205	135700	255997110	5640	5640	5640	5640	0
305	20231205	135600	255997110	5640	5650	5650	5640	39
306	20231205	135500	255777040	5650	5650	5650	5650	3
307	20231205	135400	255760090	5650	5650	5650	5650	7
308	20231205	135300	255720540	5650	5650	5650	5650	0
309	20231205	135200	255720540	5650	5650	5650	5650	0
310	20231205	135100	255720540	5650	5650	5650	5650	0
311	20231205	135000	255720540	5650	5650	5650	5650	0
312	20231205	134900	255720540	5650	5650	5650	5650	0
313	20231205	134800	255720540	5650	5650	5650	5650	0
314	20231205	134700	255720540	5650	5650	5650	5650	0
315	20231205	134600	255720540	5650	5650	5650	5650	8
316	20231205	134500	255675340	5630	5630	5630	5630	12
317	20231205	134400	255607780	5630	5630	5630	5630	43
318	20231205	134300	255365690	5630	5640	5640	5630	100
319	20231205	134200	254802450	5650	5650	5650	5650	5
320	20231205	134100	254774200	5640	5640	5640	5640	30
321	20231205	134000	254605000	5640	5640	5640	5640	0
322	20231205	133900	254605000	5640	5640	5640	5640	0
323	20231205	133800	254605000	5640	5640	5640	5640	181
324	20231205	133700	253584160	5650	5650	5650	5650	100
325	20231205	133600	253019160	5650	5650	5650	5650	0
326	20231205	133500	253019160	5650	5650	5650	5650	10
327	20231205	133400	252962660	5650	5650	5650	5650	0
328	20231205	133300	252962660	5650	5650	5650	5650	2
329	20231205	133200	252951360	5630	5630	5630	5630	0
330	20231205	133100	252951360	5630	5630	5630	5630	10
331	20231205	133000	252895060	5630	5630	5630	5630	10
332	20231205	132900	252838760	5630	5630	5630	5630	0
333	20231205	132800	252838760	5630	5630	5630	5630	0
334	20231205	132700	252838760	5630	5640	5640	5630	680
335	20231205	132600	249008610	5640	5640	5640	5640	0
336	20231205	132500	249008610	5640	5640	5640	5640	0
337	20231205	132400	249008610	5640	5650	5650	5640	71
338	20231205	132300	248607470	5660	5660	5660	5660	0
339	20231205	132200	248607470	5660	5660	5660	5660	0
340	20231205	132100	248607470	5660	5660	5660	5660	0
341	20231205	132000	248607470	5660	5660	5660	5660	1
342	20231205	131900	248601810	5630	5650	5650	5630	1000
343	20231205	131800	242966160	5650	5650	5650	5650	0
344	20231205	131700	242966160	5650	5650	5650	5650	0
345	20231205	131600	242966160	5650	5650	5650	5650	0
346	20231205	131500	242966160	5650	5650	5650	5650	167
347	20231205	131400	242022610	5650	5660	5660	5650	400
348	20231205	131300	239762530	5670	5670	5670	5670	1
349	20231205	131200	239756860	5670	5670	5670	5670	0
350	20231205	131100	239756860	5670	5670	5670	5670	0
351	20231205	131000	239756860	5670	5670	5670	5670	3
352	20231205	130900	239739850	5660	5670	5670	5660	1232
353	20231205	130800	232766110	5680	5670	5680	5670	61
354	20231205	130700	232420230	5670	5670	5670	5670	140
355	20231205	130600	231626430	5670	5670	5670	5670	2
356	20231205	130500	231615090	5680	5680	5680	5670	63
357	20231205	130400	231257850	5670	5680	5680	5670	61
358	20231205	130300	230911970	5670	5670	5680	5670	292
359	20231205	130200	229256320	5670	5680	5680	5670	100
360	20231205	130100	228689310	5680	5680	5680	5680	135
361	20231205	130000	227922510	5690	5680	5690	5680	71
362	20231205	125900	227519220	5690	5680	5690	5670	547
363	20231205	125800	224416500	5690	5680	5690	5680	29
364	20231205	125700	224251750	5680	5680	5680	5680	100
365	20231205	125600	223683750	5690	5680	5690	5680	300
366	20231205	125500	221979730	5680	5680	5680	5680	1
367	20231205	125400	221974050	5680	5680	5680	5680	0
368	20231205	125300	221974050	5680	5680	5680	5680	0
369	20231205	125200	221974050	5680	5680	5680	5680	0
370	20231205	125100	221974050	5680	5680	5680	5680	0
371	20231205	125000	221974050	5680	5680	5680	5680	2
372	20231205	124900	221962690	5670	5680	5680	5670	160
373	20231205	124800	221055190	5680	5670	5680	5670	182
374	20231205	124700	220023130	5670	5670	5670	5670	0
375	20231205	124600	220023130	5670	5670	5670	5670	120
376	20231205	124500	219342730	5670	5670	5670	5670	0
377	20231205	124400	219342730	5670	5670	5670	5670	120
378	20231205	124300	218662330	5680	5680	5680	5680	506
379	20231205	124200	215788250	5670	5680	5680	5670	151
380	20231205	124100	214932070	5680	5670	5680	5670	32
381	20231205	124000	214750610	5680	5680	5680	5680	0
382	20231205	123900	214750610	5680	5670	5680	5670	222
383	20231205	123800	213491850	5680	5680	5680	5680	1
384	20231205	123700	213486170	5680	5680	5680	5680	5
385	20231205	123600	213457770	5670	5680	5680	5670	501
386	20231205	123500	210617090	5680	5680	5680	5680	0
387	20231205	123400	210617090	5680	5680	5680	5680	1
388	20231205	123300	210611410	5680	5670	5680	5670	22
389	20231205	123200	210486650	5680	5680	5680	5680	10
390	20231205	123100	210429850	5680	5670	5680	5670	12
391	20231205	123000	210361780	5670	5670	5670	5670	20
392	20231205	122900	210248380	5670	5670	5670	5670	11
393	20231205	122800	210186010	5670	5670	5670	5660	101
394	20231205	122700	209614220	5670	5670	5670	5670	0
395	20231205	122600	209614220	5670	5670	5670	5670	5
396	20231205	122500	209585870	5670	5670	5670	5670	4
397	20231205	122400	209563190	5670	5660	5670	5660	254
398	20231205	122300	208125530	5660	5660	5660	5660	1
399	20231205	122200	208119870	5660	5660	5660	5660	102
400	20231205	122100	207542550	5660	5660	5660	5660	20
401	20231205	122000	207429350	5660	5660	5660	5660	0
402	20231205	121900	207429350	5660	5660	5660	5660	10
403	20231205	121800	207372750	5660	5660	5660	5660	7
404	20231205	121700	207333130	5660	5660	5660	5660	2
405	20231205	121600	207321810	5650	5650	5650	5650	72
406	20231205	121500	206915010	5660	5650	5660	5650	19
407	20231205	121400	206807560	5650	5650	5650	5650	72
408	20231205	121300	206400760	5660	5660	5660	5660	0
409	20231205	121200	206400760	5660	5660	5660	5660	1
410	20231205	121100	206395100	5660	5660	5660	5660	0
411	20231205	121000	206395100	5660	5660	5660	5660	0
412	20231205	120900	206395100	5660	5660	5660	5660	0
413	20231205	120800	206395100	5660	5660	5660	5660	0
414	20231205	120700	206395100	5660	5650	5660	5650	15
415	20231205	120600	206310340	5650	5650	5650	5650	0
416	20231205	120500	206310340	5650	5650	5650	5650	81
417	20231205	120400	205852690	5650	5650	5650	5650	0
418	20231205	120300	205852690	5650	5650	5650	5650	85
419	20231205	120200	205372440	5650	5650	5650	5650	100
420	20231205	120100	204807440	5650	5650	5650	5650	6
421	20231205	120000	204773540	5650	5650	5650	5650	10
422	20231205	115900	204717040	5650	5650	5650	5650	100
423	20231205	115800	204152040	5650	5650	5650	5650	100
424	20231205	115700	203587040	5650	5650	5650	5650	1
425	20231205	115600	203581390	5650	5650	5650	5650	0
426	20231205	115500	203581390	5650	5650	5650	5650	0
427	20231205	115400	203581390	5650	5650	5650	5650	1
428	20231205	115300	203575740	5640	5640	5640	5640	414
429	20231205	115200	201240780	5650	5650	5650	5650	0
430	20231205	115100	201240780	5650	5650	5650	5650	0
431	20231205	115000	201240780	5650	5650	5650	5650	0
432	20231205	114900	201240780	5650	5650	5650	5650	10
433	20231205	114800	201184280	5650	5650	5650	5650	2
434	20231205	114700	201172980	5640	5640	5640	5640	0
435	20231205	114600	201172980	5640	5640	5640	5640	0
436	20231205	114500	201172980	5640	5640	5640	5640	0
437	20231205	114400	201172980	5640	5640	5640	5640	0
438	20231205	114300	201172980	5640	5640	5640	5640	0
439	20231205	114200	201172980	5640	5650	5650	5640	2
440	20231205	114100	201161690	5650	5650	5650	5650	90
441	20231205	114000	200653190	5650	5650	5650	5650	0
442	20231205	113900	200653190	5650	5650	5650	5650	10
443	20231205	113800	200596690	5650	5650	5650	5650	0
444	20231205	113700	200596690	5650	5650	5650	5650	0
445	20231205	113600	200596690	5650	5650	5650	5650	0
446	20231205	113500	200596690	5650	5650	5650	5650	0
447	20231205	113400	200596690	5650	5650	5650	5650	200
448	20231205	113300	199466690	5650	5650	5650	5650	22
449	20231205	113200	199342390	5650	5650	5650	5650	0
450	20231205	113100	199342390	5650	5650	5650	5650	0
451	20231205	113000	199342390	5650	5650	5650	5650	1
452	20231205	112900	199336740	5650	5650	5650	5650	0
453	20231205	112800	199336740	5650	5650	5650	5650	1
454	20231205	112700	199331090	5650	5650	5650	5650	0
455	20231205	112600	199331090	5650	5650	5650	5650	0
456	20231205	112500	199331090	5650	5650	5650	5650	10
457	20231205	112400	199274590	5650	5650	5650	5650	11
458	20231205	112300	199212440	5650	5650	5650	5650	0
459	20231205	112200	199212440	5650	5650	5650	5650	1
460	20231205	112100	199206790	5640	5640	5640	5640	30
461	20231205	112000	199037590	5640	5640	5640	5640	0
462	20231205	111900	199037590	5640	5640	5640	5640	0
463	20231205	111800	199037590	5640	5640	5640	5640	1
464	20231205	111700	199031950	5640	5640	5640	5640	0
465	20231205	111600	199031950	5640	5640	5640	5640	402
466	20231205	111500	196764670	5630	5630	5630	5630	4
467	20231205	111400	196742150	5630	5630	5630	5630	3
468	20231205	111300	196725260	5630	5630	5630	5630	0
469	20231205	111200	196725260	5630	5630	5630	5630	1
470	20231205	111100	196719630	5630	5630	5630	5630	0
471	20231205	111000	196719630	5630	5630	5630	5630	300
472	20231205	110900	195030630	5640	5640	5640	5640	0
473	20231205	110800	195030630	5640	5630	5640	5630	201
474	20231205	110700	193898990	5620	5620	5620	5620	2
475	20231205	110600	193887750	5620	5620	5620	5620	0
476	20231205	110500	193887750	5620	5630	5630	5620	2751
477	20231205	110400	178423620	5630	5630	5630	5630	0
478	20231205	110300	178423620	5630	5630	5630	5630	177
479	20231205	110200	177427110	5630	5630	5630	5630	655
480	20231205	110100	173739460	5630	5630	5630	5630	1
481	20231205	110000	173733830	5630	5630	5630	5630	86
482	20231205	105900	173249650	5640	5640	5640	5640	0
483	20231205	105800	173249650	5640	5640	5640	5640	10
484	20231205	105700	173193250	5640	5640	5640	5640	0
485	20231205	105600	173193250	5640	5640	5640	5640	3
486	20231205	105500	173176330	5640	5640	5640	5640	2
487	20231205	105400	173165050	5650	5650	5650	5650	0
488	20231205	105300	173165050	5650	5650	5650	5650	3
489	20231205	105200	173148100	5640	5640	5640	5640	630
490	20231205	105100	169594900	5640	5640	5640	5640	50
491	20231205	105000	169312900	5630	5650	5650	5630	5
492	20231205	104900	169284710	5620	5640	5640	5620	180
493	20231205	104800	168273020	5650	5650	5650	5650	1
494	20231205	104700	168267370	5650	5650	5650	5650	0
495	20231205	104600	168267370	5650	5650	5650	5650	0
496	20231205	104500	168267370	5650	5650	5650	5650	40
497	20231205	104400	168041370	5650	5650	5650	5650	2
498	20231205	104300	168030070	5650	5650	5650	5650	50
499	20231205	104200	167747570	5620	5630	5630	5620	2078
500	20231205	104100	156066710	5630	5650	5670	5630	1521
501	20231205	104000	147499530	5650	5650	5650	5650	8
502	20231205	103900	147454330	5650	5660	5660	5650	96
503	20231205	103800	146911910	5660	5660	5660	5660	0
504	20231205	103700	146911910	5660	5660	5660	5660	0
505	20231205	103600	146911910	5660	5660	5660	5660	2
506	20231205	103500	146900590	5660	5660	5660	5660	10
507	20231205	103400	146843990	5660	5670	5670	5660	23
508	20231205	103300	146713760	5670	5670	5670	5670	13
509	20231205	103200	146640050	5660	5660	5660	5660	40
510	20231205	103100	146413650	5660	5660	5660	5660	0
511	20231205	103000	146413650	5660	5660	5660	5660	0
512	20231205	102900	146413650	5660	5660	5660	5660	1
513	20231205	102800	146407990	5660	5660	5660	5660	0
514	20231205	102700	146407990	5660	5660	5660	5660	5
515	20231205	102600	146379690	5660	5660	5660	5660	1
516	20231205	102500	146374030	5660	5660	5660	5660	3
517	20231205	102400	146357050	5660	5660	5660	5660	0
518	20231205	102300	146357050	5660	5660	5660	5660	10
519	20231205	102200	146300450	5660	5660	5660	5660	4
520	20231205	102100	146277810	5660	5660	5660	5660	0
521	20231205	102000	146277810	5660	5660	5660	5660	63
522	20231205	101900	145921230	5670	5670	5670	5670	0
523	20231205	101800	145921230	5670	5670	5670	5670	10
524	20231205	101700	145864530	5670	5670	5670	5670	0
525	20231205	101600	145864530	5670	5670	5670	5670	1
526	20231205	101500	145858860	5670	5670	5670	5670	21
527	20231205	101400	145739790	5670	5670	5670	5670	0
528	20231205	101300	145739790	5670	5650	5670	5650	158
529	20231205	101200	144846580	5660	5660	5660	5660	5
530	20231205	101100	144818280	5660	5670	5670	5660	198
531	20231205	101000	143696650	5670	5670	5670	5670	0
532	20231205	100900	143696650	5670	5670	5670	5670	2
533	20231205	100800	143685310	5670	5670	5670	5670	0
534	20231205	100700	143685310	5670	5670	5670	5670	5
535	20231205	100600	143656960	5670	5670	5670	5670	0
536	20231205	100500	143656960	5670	5670	5670	5670	1
537	20231205	100400	143651290	5670	5670	5670	5670	0
538	20231205	100300	143651290	5670	5670	5670	5670	0
539	20231205	100200	143651290	5670	5670	5670	5670	0
540	20231205	100100	143651290	5670	5670	5670	5670	0
541	20231205	100000	143651290	5670	5660	5670	5640	4
542	20231205	095900	143628680	5670	5670	5670	5670	0
543	20231205	095800	143628680	5670	5660	5670	5640	407
544	20231205	095700	141329840	5670	5670	5670	5660	255
545	20231205	095600	139885990	5670	5670	5670	5670	1
546	20231205	095500	139880320	5670	5670	5670	5670	7
547	20231205	095400	139840630	5670	5680	5680	5670	389
548	20231205	095300	137634480	5680	5670	5680	5670	1354
549	20231205	095200	129957240	5670	5670	5670	5670	10
550	20231205	095100	129900540	5670	5670	5670	5670	50
551	20231205	095000	129617040	5670	5670	5670	5670	0
552	20231205	094900	129617040	5670	5670	5670	5670	0
553	20231205	094800	129617040	5670	5670	5670	5670	0
554	20231205	094700	129617040	5670	5670	5670	5670	23
555	20231205	094600	129486630	5660	5660	5660	5660	0
556	20231205	094500	129486630	5660	5660	5660	5660	50
557	20231205	094400	129203630	5670	5670	5670	5670	0
558	20231205	094300	129203630	5670	5670	5670	5670	16
559	20231205	094200	129112910	5670	5670	5670	5670	1
560	20231205	094100	129107240	5670	5670	5670	5670	12
561	20231205	094000	129039200	5670	5660	5670	5660	2
562	20231205	093900	129027870	5670	5670	5670	5670	10
563	20231205	093800	128971170	5670	5660	5670	5660	76
564	20231205	093700	128540990	5660	5640	5660	5640	4
565	20231205	093600	128518390	5670	5690	5690	5650	1297
566	20231205	093500	121189420	5690	5690	5690	5690	4
567	20231205	093400	121166660	5690	5690	5690	5690	10
568	20231205	093300	121109760	5710	5710	5710	5710	1
569	20231205	093200	121104050	5690	5690	5730	5680	4356
570	20231205	093100	96252740	5680	5660	5680	5660	4501
571	20231205	093000	70719950	5620	5640	5640	5620	1080
572	20231205	092900	64647540	5640	5640	5640	5640	1
573	20231205	092800	64641900	5630	5640	5640	5630	200
574	20231205	092700	63515300	5650	5650	5650	5650	6
575	20231205	092600	63481400	5650	5650	5660	5650	134
576	20231205	092500	62724100	5650	5640	5650	5630	161
577	20231205	092400	61817200	5640	5640	5640	5640	0
578	20231205	092300	61817200	5640	5630	5640	5630	409
579	20231205	092200	59511530	5630	5630	5630	5630	250
580	20231205	092100	58104030	5620	5620	5620	5620	1
581	20231205	092000	58098410	5620	5630	5630	5620	168
582	20231205	091900	57154240	5630	5640	5640	5630	94
583	20231205	091800	56625010	5630	5630	5630	5630	71
584	20231205	091700	56225280	5630	5620	5630	5620	4
585	20231205	091600	56202790	5630	5630	5630	5630	0
586	20231205	091500	56202790	5630	5630	5630	5630	1
587	20231205	091400	56197160	5630	5630	5630	5630	4
588	20231205	091300	56174640	5610	5640	5640	5610	809
589	20231205	091200	51635400	5640	5620	5640	5620	1411
590	20231205	091100	43705370	5620	5630	5630	5620	1099
591	20231205	091000	37527990	5630	5630	5630	5630	100
592	20231205	090900	36964990	5620	5620	5620	5620	19
593	20231205	090800	36858210	5620	5640	5640	5620	462
594	20231205	090700	34253770	5630	5630	5630	5630	2083
595	20231205	090600	22526480	5640	5630	5650	5630	207
596	20231205	090500	21360990	5630	5640	5640	5630	310
597	20231205	090400	19614780	5640	5640	5640	5630	1009
598	20231205	090300	13933620	5640	5640	5640	5640	595
599	20231205	090200	10577820	5640	5670	5670	5640	318
600	20231205	090100	8783680	5640	5640	5640	5640	772
601	20231205	090000	4429600	5650	5650	5650	5650	784