KissMeData/060850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193800	111344100	9220	9220	9220	9220	17
3	20231205	193700	111344100	9220	9220	9220	9220	0
4	20231205	193600	111344100	9220	9220	9220	9220	0
5	20231205	193500	111344100	9220	9220	9220	9220	0
6	20231205	193400	111344100	9220	9220	9220	9220	0
7	20231205	193300	111344100	9220	9220	9220	9220	0
8	20231205	193200	111344100	9220	9220	9220	9220	0
9	20231205	193100	111344100	9220	9220	9220	9220	0
10	20231205	193000	111344100	9220	9220	9220	9220	0
11	20231205	192900	111344100	9220	9220	9220	9220	0
12	20231205	192800	111344100	9220	9220	9220	9220	0
13	20231205	192700	111344100	9220	9220	9220	9220	0
14	20231205	192600	111344100	9220	9220	9220	9220	0
15	20231205	192500	111344100	9220	9220	9220	9220	0
16	20231205	192400	111344100	9220	9220	9220	9220	0
17	20231205	192300	111344100	9220	9220	9220	9220	0
18	20231205	192200	111344100	9220	9220	9220	9220	0
19	20231205	192100	111344100	9220	9220	9220	9220	0
20	20231205	192000	111344100	9220	9220	9220	9220	0
21	20231205	191900	111344100	9220	9220	9220	9220	0
22	20231205	191800	111344100	9220	9220	9220	9220	0
23	20231205	191700	111344100	9220	9220	9220	9220	0
24	20231205	191600	111344100	9220	9220	9220	9220	0
25	20231205	191500	111344100	9220	9220	9220	9220	0
26	20231205	191400	111344100	9220	9220	9220	9220	0
27	20231205	191300	111344100	9220	9220	9220	9220	0
28	20231205	191200	111344100	9220	9220	9220	9220	0
29	20231205	191100	111344100	9220	9220	9220	9220	0
30	20231205	191000	111344100	9220	9220	9220	9220	0
31	20231205	190900	111344100	9220	9220	9220	9220	0
32	20231205	190800	111344100	9220	9220	9220	9220	17
33	20231205	190700	111344100	9220	9220	9220	9220	0
34	20231205	190600	111344100	9220	9220	9220	9220	0
35	20231205	190500	111344100	9220	9220	9220	9220	0
36	20231205	190400	111344100	9220	9220	9220	9220	0
37	20231205	190300	111344100	9220	9220	9220	9220	0
38	20231205	190200	111344100	9220	9220	9220	9220	0
39	20231205	190100	111344100	9220	9220	9220	9220	0
40	20231205	190000	111344100	9220	9220	9220	9220	0
41	20231205	185900	111344100	9220	9220	9220	9220	0
42	20231205	185800	111344100	9220	9220	9220	9220	0
43	20231205	185700	111344100	9220	9220	9220	9220	0
44	20231205	185600	111344100	9220	9220	9220	9220	0
45	20231205	185500	111344100	9220	9220	9220	9220	0
46	20231205	185400	111344100	9220	9220	9220	9220	0
47	20231205	185300	111344100	9220	9220	9220	9220	0
48	20231205	185200	111344100	9220	9220	9220	9220	0
49	20231205	185100	111344100	9220	9220	9220	9220	0
50	20231205	185000	111344100	9220	9220	9220	9220	0
51	20231205	184900	111344100	9220	9220	9220	9220	0
52	20231205	184800	111344100	9220	9220	9220	9220	0
53	20231205	184700	111344100	9220	9220	9220	9220	0
54	20231205	184600	111344100	9220	9220	9220	9220	0
55	20231205	184500	111344100	9220	9220	9220	9220	0
56	20231205	184400	111344100	9220	9220	9220	9220	0
57	20231205	184300	111344100	9220	9220	9220	9220	0
58	20231205	184200	111344100	9220	9220	9220	9220	0
59	20231205	184100	111344100	9220	9220	9220	9220	0
60	20231205	184000	111344100	9220	9220	9220	9220	0
61	20231205	183900	111344100	9220	9220	9220	9220	0
62	20231205	183800	111344100	9220	9220	9220	9220	17
63	20231205	183700	111344100	9220	9220	9220	9220	0
64	20231205	183600	111344100	9220	9220	9220	9220	0
65	20231205	183500	111344100	9220	9220	9220	9220	0
66	20231205	183400	111344100	9220	9220	9220	9220	0
67	20231205	183300	111344100	9220	9220	9220	9220	0
68	20231205	183200	111344100	9220	9220	9220	9220	0
69	20231205	183100	111344100	9220	9220	9220	9220	0
70	20231205	183000	111344100	9220	9220	9220	9220	0
71	20231205	182900	111344100	9220	9220	9220	9220	0
72	20231205	182800	111344100	9220	9220	9220	9220	0
73	20231205	182700	111344100	9220	9220	9220	9220	0
74	20231205	182600	111344100	9220	9220	9220	9220	0
75	20231205	182500	111344100	9220	9220	9220	9220	0
76	20231205	182400	111344100	9220	9220	9220	9220	0
77	20231205	182300	111344100	9220	9220	9220	9220	0
78	20231205	182200	111344100	9220	9220	9220	9220	0
79	20231205	182100	111344100	9220	9220	9220	9220	0
80	20231205	182000	111344100	9220	9220	9220	9220	0
81	20231205	181900	111344100	9220	9220	9220	9220	0
82	20231205	181800	111344100	9220	9220	9220	9220	0
83	20231205	181700	111344100	9220	9220	9220	9220	0
84	20231205	181600	111344100	9220	9220	9220	9220	0
85	20231205	181500	111344100	9220	9220	9220	9220	0
86	20231205	181400	111344100	9220	9220	9220	9220	0
87	20231205	181300	111344100	9220	9220	9220	9220	0
88	20231205	181200	111344100	9220	9220	9220	9220	0
89	20231205	181100	111344100	9220	9220	9220	9220	0
90	20231205	181000	111344100	9220	9220	9220	9220	0
91	20231205	180900	111344100	9220	9220	9220	9220	0
92	20231205	180800	111344100	9220	9220	9220	9220	17
93	20231205	180700	111344100	9220	9220	9220	9220	0
94	20231205	180600	111344100	9220	9220	9220	9220	0
95	20231205	180500	111344100	9220	9220	9220	9220	0
96	20231205	180400	111344100	9220	9220	9220	9220	0
97	20231205	180300	111344100	9220	9220	9220	9220	0
98	20231205	180200	111344100	9220	9220	9220	9220	0
99	20231205	180100	111344100	9220	9220	9220	9220	0
100	20231205	180000	111344100	9220	9220	9220	9220	0
101	20231205	175900	111344100	9220	9220	9220	9220	0
102	20231205	175800	111344100	9220	9220	9220	9220	0
103	20231205	175700	111344100	9220	9220	9220	9220	0
104	20231205	175600	111344100	9220	9220	9220	9220	0
105	20231205	175500	111344100	9220	9220	9220	9220	0
106	20231205	175400	111344100	9220	9220	9220	9220	0
107	20231205	175300	111344100	9220	9220	9220	9220	0
108	20231205	175200	111344100	9220	9220	9220	9220	0
109	20231205	175100	111344100	9220	9220	9220	9220	0
110	20231205	175000	111344100	9220	9220	9220	9220	0
111	20231205	174900	111344100	9220	9220	9220	9220	0
112	20231205	174800	111344100	9220	9220	9220	9220	0
113	20231205	174700	111344100	9220	9220	9220	9220	0
114	20231205	174600	111344100	9220	9220	9220	9220	0
115	20231205	174500	111344100	9220	9220	9220	9220	0
116	20231205	174400	111344100	9220	9220	9220	9220	0
117	20231205	174300	111344100	9220	9220	9220	9220	0
118	20231205	174200	111344100	9220	9220	9220	9220	0
119	20231205	174100	111344100	9220	9220	9220	9220	0
120	20231205	174000	111344100	9220	9220	9220	9220	0
121	20231205	173900	111344100	9220	9220	9220	9220	0
122	20231205	173800	111344100	9220	9220	9220	9220	17
123	20231205	173700	111344100	9220	9220	9220	9220	0
124	20231205	173600	111344100	9220	9220	9220	9220	0
125	20231205	173500	111344100	9220	9220	9220	9220	0
126	20231205	173400	111344100	9220	9220	9220	9220	0
127	20231205	173300	111344100	9220	9220	9220	9220	0
128	20231205	173200	111344100	9220	9220	9220	9220	0
129	20231205	173100	111344100	9220	9220	9220	9220	0
130	20231205	173000	111344100	9220	9220	9220	9220	0
131	20231205	172900	111344100	9220	9220	9220	9220	0
132	20231205	172800	111344100	9220	9220	9220	9220	0
133	20231205	172700	111344100	9220	9220	9220	9220	0
134	20231205	172600	111344100	9220	9220	9220	9220	0
135	20231205	172500	111344100	9220	9220	9220	9220	0
136	20231205	172400	111344100	9220	9220	9220	9220	0
137	20231205	172300	111344100	9220	9220	9220	9220	0
138	20231205	172200	111344100	9220	9220	9220	9220	0
139	20231205	172100	111344100	9220	9220	9220	9220	0
140	20231205	172000	111344100	9220	9220	9220	9220	0
141	20231205	171900	111344100	9220	9220	9220	9220	0
142	20231205	171800	111344100	9220	9220	9220	9220	0
143	20231205	171700	111344100	9220	9220	9220	9220	0
144	20231205	171600	111344100	9220	9220	9220	9220	0
145	20231205	171500	111344100	9220	9220	9220	9220	0
146	20231205	171400	111344100	9220	9220	9220	9220	0
147	20231205	171300	111344100	9220	9220	9220	9220	0
148	20231205	171200	111344100	9220	9220	9220	9220	0
149	20231205	171100	111344100	9220	9220	9220	9220	0
150	20231205	171000	111344100	9220	9220	9220	9220	0
151	20231205	170900	111344100	9220	9220	9220	9220	0
152	20231205	170800	111344100	9220	9220	9220	9220	17
153	20231205	170700	111344100	9220	9220	9220	9220	0
154	20231205	170600	111344100	9220	9220	9220	9220	0
155	20231205	170500	111344100	9220	9220	9220	9220	0
156	20231205	170400	111344100	9220	9220	9220	9220	0
157	20231205	170300	111344100	9220	9220	9220	9220	0
158	20231205	170200	111344100	9220	9220	9220	9220	0
159	20231205	170100	111344100	9220	9220	9220	9220	0
160	20231205	170000	111344100	9220	9220	9220	9220	0
161	20231205	165900	111344100	9220	9220	9220	9220	0
162	20231205	165800	111344100	9220	9220	9220	9220	0
163	20231205	165700	111344100	9220	9220	9220	9220	0
164	20231205	165600	111344100	9220	9220	9220	9220	0
165	20231205	165500	111344100	9220	9220	9220	9220	0
166	20231205	165400	111344100	9220	9220	9220	9220	0
167	20231205	165300	111344100	9220	9220	9220	9220	0
168	20231205	165200	111344100	9220	9220	9220	9220	0
169	20231205	165100	111344100	9220	9220	9220	9220	0
170	20231205	165000	111344100	9220	9220	9220	9220	0
171	20231205	164900	111344100	9220	9220	9220	9220	0
172	20231205	164800	111344100	9220	9220	9220	9220	0
173	20231205	164700	111344100	9220	9220	9220	9220	0
174	20231205	164600	111344100	9220	9220	9220	9220	0
175	20231205	164500	111344100	9220	9220	9220	9220	0
176	20231205	164400	111344100	9220	9220	9220	9220	0
177	20231205	164300	111344100	9220	9220	9220	9220	0
178	20231205	164200	111344100	9220	9220	9220	9220	0
179	20231205	164100	111344100	9220	9220	9220	9220	0
180	20231205	164000	111344100	9220	9220	9220	9220	0
181	20231205	163900	111344100	9220	9220	9220	9220	0
182	20231205	163800	111344100	9220	9220	9220	9220	17
183	20231205	163700	111344100	9220	9220	9220	9220	0
184	20231205	163600	111344100	9220	9220	9220	9220	0
185	20231205	163500	111344100	9220	9220	9220	9220	0
186	20231205	163400	111344100	9220	9220	9220	9220	0
187	20231205	163300	111344100	9220	9220	9220	9220	0
188	20231205	163200	111344100	9220	9220	9220	9220	0
189	20231205	163100	111344100	9220	9220	9220	9220	0
190	20231205	163000	111344100	9220	9220	9220	9220	0
191	20231205	162900	111344100	9220	9220	9220	9220	0
192	20231205	162800	111344100	9220	9220	9220	9220	0
193	20231205	162700	111344100	9220	9220	9220	9220	0
194	20231205	162600	111344100	9220	9220	9220	9220	0
195	20231205	162500	111344100	9220	9220	9220	9220	0
196	20231205	162400	111344100	9220	9220	9220	9220	0
197	20231205	162300	111344100	9220	9220	9220	9220	0
198	20231205	162200	111344100	9220	9220	9220	9220	0
199	20231205	162100	111344100	9220	9220	9220	9220	0
200	20231205	162000	111344100	9220	9220	9220	9220	0
201	20231205	161900	111344100	9220	9220	9220	9220	0
202	20231205	161800	111344100	9220	9220	9220	9220	0
203	20231205	161700	111344100	9220	9220	9220	9220	0
204	20231205	161600	111344100	9220	9220	9220	9220	0
205	20231205	161500	111344100	9220	9220	9220	9220	0
206	20231205	161400	111344100	9220	9220	9220	9220	0
207	20231205	161300	111344100	9220	9220	9220	9220	0
208	20231205	161200	111344100	9220	9220	9220	9220	0
209	20231205	161100	111344100	9220	9220	9220	9220	0
210	20231205	161000	111344100	9220	9220	9220	9220	0
211	20231205	160900	111344100	9220	9220	9220	9220	0
212	20231205	160800	111344100	9220	9220	9220	9220	17
213	20231205	160700	111344100	9220	9220	9220	9220	0
214	20231205	160600	111344100	9220	9220	9220	9220	0
215	20231205	160500	111344100	9220	9220	9220	9220	0
216	20231205	160400	111344100	9220	9220	9220	9220	0
217	20231205	160300	111344100	9220	9220	9220	9220	0
218	20231205	160200	111344100	9220	9220	9220	9220	0
219	20231205	160100	111344100	9220	9220	9220	9220	0
220	20231205	160000	111344100	9220	9220	9220	9220	0
221	20231205	155900	111344100	9220	9220	9220	9220	0
222	20231205	155800	111344100	9220	9220	9220	9220	0
223	20231205	155700	111344100	9220	9220	9220	9220	0
224	20231205	155600	111344100	9220	9220	9220	9220	0
225	20231205	155500	111344100	9220	9220	9220	9220	0
226	20231205	155400	111344100	9220	9220	9220	9220	0
227	20231205	155300	111344100	9220	9220	9220	9220	0
228	20231205	155200	111344100	9220	9220	9220	9220	0
229	20231205	155100	111344100	9220	9220	9220	9220	0
230	20231205	155000	111344100	9220	9220	9220	9220	0
231	20231205	154900	111344100	9220	9220	9220	9220	0
232	20231205	154800	111344100	9220	9220	9220	9220	0
233	20231205	154700	111344100	9220	9220	9220	9220	0
234	20231205	154600	111344100	9220	9220	9220	9220	0
235	20231205	154500	111344100	9220	9220	9220	9220	0
236	20231205	154400	111344100	9220	9220	9220	9220	0
237	20231205	154300	111344100	9220	9220	9220	9220	0
238	20231205	154200	111344100	9220	9220	9220	9220	0
239	20231205	154100	111344100	9220	9220	9220	9220	0
240	20231205	154000	111344100	9220	9220	9220	9220	0
241	20231205	153900	111344100	9220	9220	9220	9220	0
242	20231205	153800	111344100	9220	9220	9220	9220	17
243	20231205	153700	111344100	9220	9220	9220	9220	0
244	20231205	153600	111344100	9220	9220	9220	9220	0
245	20231205	153500	111344100	9220	9220	9220	9220	0
246	20231205	153400	111344100	9220	9220	9220	9220	0
247	20231205	153300	111344100	9220	9220	9220	9220	0
248	20231205	153200	111344100	9220	9220	9220	9220	0
249	20231205	153100	111344100	9220	9220	9220	9220	0
250	20231205	153000	111344100	9220	9220	9220	9220	17
251	20231205	152900	111187360	9210	9210	9210	9210	0
252	20231205	152800	111187360	9210	9210	9210	9210	0
253	20231205	152700	111187360	9210	9210	9210	9210	0
254	20231205	152600	111187360	9210	9210	9210	9210	0
255	20231205	152500	111187360	9210	9210	9210	9210	0
256	20231205	152400	111187360	9210	9210	9210	9210	0
257	20231205	152300	111187360	9210	9210	9210	9210	0
258	20231205	152200	111187360	9210	9210	9210	9210	0
259	20231205	152100	111187360	9210	9210	9210	9210	0
260	20231205	152000	111187360	9210	9210	9210	9210	0
261	20231205	151900	111187360	9210	9210	9210	9210	5
262	20231205	151800	111141310	9220	9190	9220	9190	45
263	20231205	151700	110727100	9170	9170	9170	9170	26
264	20231205	151600	110488680	9140	9140	9140	9140	0
265	20231205	151500	110488680	9140	9140	9140	9140	0
266	20231205	151400	110488680	9140	9140	9140	9140	0
267	20231205	151300	110488680	9140	9140	9140	9140	0
268	20231205	151200	110488680	9140	9140	9140	9140	8
269	20231205	151100	110415560	9160	9160	9160	9160	3
270	20231205	151000	110388080	9170	9160	9170	9160	212
271	20231205	150900	108444110	9140	9140	9140	9140	0
272	20231205	150800	108444110	9140	9140	9140	9140	0
273	20231205	150700	108444110	9140	9140	9140	9140	10
274	20231205	150600	108352710	9170	9170	9170	9170	3
275	20231205	150500	108325200	9140	9170	9170	9140	803
276	20231205	150400	100980290	9210	9210	9210	9210	0
277	20231205	150300	100980290	9210	9210	9210	9210	0
278	20231205	150200	100980290	9210	9210	9210	9210	0
279	20231205	150100	100980290	9210	9180	9210	9180	5
280	20231205	150000	100934330	9150	9180	9180	9140	684
281	20231205	145900	94675520	9210	9210	9210	9210	0
282	20231205	145800	94675520	9210	9210	9210	9210	0
283	20231205	145700	94675520	9210	9210	9210	9210	1
284	20231205	145600	94666310	9210	9210	9210	9210	1
285	20231205	145500	94657100	9180	9200	9210	9180	6
286	20231205	145400	94601950	9200	9200	9200	9200	0
287	20231205	145300	94601950	9200	9200	9200	9200	2
288	20231205	145200	94583550	9210	9210	9210	9210	2
289	20231205	145100	94565130	9170	9200	9200	9170	107
290	20231205	145000	93583310	9190	9220	9220	9190	410
291	20231205	144900	89811720	9220	9220	9220	9220	0
292	20231205	144800	89811720	9220	9220	9220	9220	299
293	20231205	144700	87054940	9210	9210	9210	9210	174
294	20231205	144600	85452400	9210	9210	9210	9210	0
295	20231205	144500	85452400	9210	9210	9210	9210	0
296	20231205	144400	85452400	9210	9210	9210	9210	0
297	20231205	144300	85452400	9210	9210	9210	9210	0
298	20231205	144200	85452400	9210	9210	9210	9210	0
299	20231205	144100	85452400	9210	9210	9210	9210	0
300	20231205	144000	85452400	9210	9210	9210	9210	0
301	20231205	143900	85452400	9210	9210	9210	9210	0
302	20231205	143800	85452400	9210	9210	9210	9210	0
303	20231205	143700	85452400	9210	9210	9210	9210	1
304	20231205	143600	85443190	9210	9210	9210	9210	30
305	20231205	143500	85166890	9230	9230	9230	9230	87
306	20231205	143400	84363880	9230	9230	9230	9230	0
307	20231205	143300	84363880	9230	9200	9230	9200	23
308	20231205	143200	84152250	9200	9200	9200	9200	110
309	20231205	143100	83140250	9200	9200	9200	9200	0
310	20231205	143000	83140250	9200	9200	9200	9200	0
311	20231205	142900	83140250	9200	9200	9200	9200	0
312	20231205	142800	83140250	9200	9200	9200	9200	0
313	20231205	142700	83140250	9200	9200	9200	9200	0
314	20231205	142600	83140250	9200	9200	9200	9200	0
315	20231205	142500	83140250	9200	9200	9200	9200	0
316	20231205	142400	83140250	9200	9200	9200	9200	0
317	20231205	142300	83140250	9200	9200	9200	9200	114
318	20231205	142200	82091450	9200	9200	9200	9200	0
319	20231205	142100	82091450	9200	9200	9200	9200	0
320	20231205	142000	82091450	9200	9200	9200	9200	0
321	20231205	141900	82091450	9200	9200	9200	9200	0
322	20231205	141800	82091450	9200	9200	9200	9200	1
323	20231205	141700	82082250	9200	9200	9200	9200	0
324	20231205	141600	82082250	9200	9200	9200	9200	0
325	20231205	141500	82082250	9200	9200	9200	9200	0
326	20231205	141400	82082250	9200	9200	9200	9200	0
327	20231205	141300	82082250	9200	9200	9200	9200	0
328	20231205	141200	82082250	9200	9200	9200	9200	0
329	20231205	141100	82082250	9200	9200	9200	9200	6
330	20231205	141000	82027050	9200	9200	9200	9200	119
331	20231205	140900	80932250	9200	9200	9200	9200	32
332	20231205	140800	80637850	9200	9200	9200	9200	0
333	20231205	140700	80637850	9200	9200	9200	9200	0
334	20231205	140600	80637850	9200	9200	9200	9200	0
335	20231205	140500	80637850	9200	9200	9200	9200	17
336	20231205	140400	80481450	9200	9200	9200	9200	0
337	20231205	140300	80481450	9200	9200	9200	9200	0
338	20231205	140200	80481450	9200	9200	9200	9200	297
339	20231205	140100	77749050	9200	9200	9200	9200	0
340	20231205	140000	77749050	9200	9200	9200	9200	0
341	20231205	135900	77749050	9200	9200	9200	9200	0
342	20231205	135800	77749050	9200	9200	9200	9200	0
343	20231205	135700	77749050	9200	9200	9200	9200	0
344	20231205	135600	77749050	9200	9200	9200	9200	0
345	20231205	135500	77749050	9200	9200	9200	9200	0
346	20231205	135400	77749050	9200	9200	9200	9200	95
347	20231205	135300	76875050	9200	9200	9200	9200	7
348	20231205	135200	76810650	9200	9200	9200	9200	0
349	20231205	135100	76810650	9200	9200	9200	9200	0
350	20231205	135000	76810650	9200	9200	9200	9200	0
351	20231205	134900	76810650	9200	9200	9200	9200	0
352	20231205	134800	76810650	9200	9200	9200	9200	0
353	20231205	134700	76810650	9200	9200	9200	9200	0
354	20231205	134600	76810650	9200	9200	9200	9200	0
355	20231205	134500	76810650	9200	9200	9200	9200	53
356	20231205	134400	76323050	9200	9200	9200	9200	1
357	20231205	134300	76313850	9200	9200	9200	9200	0
358	20231205	134200	76313850	9200	9200	9200	9200	0
359	20231205	134100	76313850	9200	9200	9200	9200	0
360	20231205	134000	76313850	9200	9200	9200	9200	1
361	20231205	133900	76304650	9190	9190	9190	9190	1
362	20231205	133800	76295460	9230	9230	9230	9230	0
363	20231205	133700	76295460	9230	9190	9230	9190	333
364	20231205	133600	73222110	9190	9190	9190	9190	0
365	20231205	133500	73222110	9190	9190	9200	9190	287
366	20231205	133400	70584380	9200	9200	9200	9200	238
367	20231205	133300	68394780	9180	9180	9180	9180	29
368	20231205	133200	68128560	9190	9230	9230	9190	373
369	20231205	133100	64699440	9200	9200	9230	9200	3
370	20231205	133000	64671810	9190	9190	9200	9190	52
371	20231205	132900	64193920	9190	9190	9190	9190	0
372	20231205	132800	64193920	9190	9190	9190	9190	100
373	20231205	132700	63274920	9190	9190	9190	9190	0
374	20231205	132600	63274920	9190	9190	9190	9190	0
375	20231205	132500	63274920	9190	9190	9190	9190	0
376	20231205	132400	63274920	9190	9190	9190	9190	3
377	20231205	132300	63247350	9220	9200	9220	9200	13
378	20231205	132200	63127550	9190	9190	9190	9190	0
379	20231205	132100	63127550	9190	9190	9190	9190	100
380	20231205	132000	62208550	9190	9210	9210	9190	100
381	20231205	131900	61287740	9210	9210	9210	9210	0
382	20231205	131800	61287740	9210	9210	9210	9210	1
383	20231205	131700	61278530	9210	9210	9210	9210	0
384	20231205	131600	61278530	9210	9210	9210	9210	0
385	20231205	131500	61278530	9210	9210	9210	9210	143
386	20231205	131400	59961500	9210	9210	9210	9210	0
387	20231205	131300	59961500	9210	9210	9210	9210	1
388	20231205	131200	59952290	9210	9210	9210	9210	0
389	20231205	131100	59952290	9210	9210	9210	9210	0
390	20231205	131000	59952290	9210	9210	9210	9210	30
391	20231205	130900	59675990	9210	9210	9210	9210	0
392	20231205	130800	59675990	9210	9210	9210	9210	171
393	20231205	130700	58101080	9210	9210	9210	9210	0
394	20231205	130600	58101080	9210	9210	9210	9210	0
395	20231205	130500	58101080	9210	9210	9210	9210	0
396	20231205	130400	58101080	9210	9210	9210	9210	0
397	20231205	130300	58101080	9210	9210	9210	9210	2
398	20231205	130200	58082660	9210	9210	9210	9210	0
399	20231205	130100	58082660	9210	9210	9210	9210	0
400	20231205	130000	58082660	9210	9210	9210	9210	0
401	20231205	125900	58082660	9210	9210	9210	9210	0
402	20231205	125800	58082660	9210	9230	9230	9210	222
403	20231205	125700	56038020	9230	9230	9230	9230	0
404	20231205	125600	56038020	9230	9230	9230	9230	0
405	20231205	125500	56038020	9230	9230	9230	9230	0
406	20231205	125400	56038020	9230	9230	9230	9230	10
407	20231205	125300	55945720	9230	9230	9230	9230	0
408	20231205	125200	55945720	9230	9230	9230	9230	0
409	20231205	125100	55945720	9230	9230	9230	9230	0
410	20231205	125000	55945720	9230	9230	9230	9230	2
411	20231205	124900	55927260	9240	9240	9240	9240	0
412	20231205	124800	55927260	9240	9240	9240	9240	0
413	20231205	124700	55927260	9240	9240	9240	9240	0
414	20231205	124600	55927260	9240	9240	9240	9240	0
415	20231205	124500	55927260	9240	9240	9240	9240	0
416	20231205	124400	55927260	9240	9220	9240	9220	449
417	20231205	124300	51781200	9220	9220	9220	9220	0
418	20231205	124200	51781200	9220	9220	9220	9220	0
419	20231205	124100	51781200	9220	9220	9220	9220	0
420	20231205	124000	51781200	9220	9220	9220	9220	0
421	20231205	123900	51781200	9220	9210	9220	9210	50
422	20231205	123800	51320460	9190	9190	9190	9190	0
423	20231205	123700	51320460	9190	9190	9190	9190	0
424	20231205	123600	51320460	9190	9190	9190	9190	0
425	20231205	123500	51320460	9190	9190	9190	9190	0
426	20231205	123400	51320460	9190	9190	9190	9190	0
427	20231205	123300	51320460	9190	9190	9190	9190	0
428	20231205	123200	51320460	9190	9190	9190	9190	0
429	20231205	123100	51320460	9190	9190	9190	9190	0
430	20231205	123000	51320460	9190	9190	9190	9190	0
431	20231205	122900	51320460	9190	9190	9190	9190	0
432	20231205	122800	51320460	9190	9190	9190	9190	0
433	20231205	122700	51320460	9190	9190	9190	9190	0
434	20231205	122600	51320460	9190	9190	9190	9190	0
435	20231205	122500	51320460	9190	9190	9190	9190	0
436	20231205	122400	51320460	9190	9190	9190	9190	0
437	20231205	122300	51320460	9190	9190	9190	9190	0
438	20231205	122200	51320460	9190	9190	9190	9190	0
439	20231205	122100	51320460	9190	9190	9190	9190	0
440	20231205	122000	51320460	9190	9190	9190	9190	0
441	20231205	121900	51320460	9190	9190	9190	9190	0
442	20231205	121800	51320460	9190	9190	9190	9190	10
443	20231205	121700	51228560	9190	9190	9190	9190	0
444	20231205	121600	51228560	9190	9190	9190	9190	0
445	20231205	121500	51228560	9190	9190	9190	9190	10
446	20231205	121400	51136660	9190	9190	9190	9190	0
447	20231205	121300	51136660	9190	9190	9190	9190	1
448	20231205	121200	51127470	9190	9190	9190	9190	0
449	20231205	121100	51127470	9190	9190	9190	9190	0
450	20231205	121000	51127470	9190	9190	9190	9190	0
451	20231205	120900	51127470	9190	9190	9190	9190	0
452	20231205	120800	51127470	9190	9190	9190	9190	0
453	20231205	120700	51127470	9190	9190	9190	9190	0
454	20231205	120600	51127470	9190	9190	9190	9190	1
455	20231205	120500	51118280	9180	9190	9190	9180	223
456	20231205	120400	49069260	9190	9190	9190	9190	0
457	20231205	120300	49069260	9190	9190	9190	9190	3
458	20231205	120200	49041690	9190	9190	9190	9190	0
459	20231205	120100	49041690	9190	9190	9190	9190	0
460	20231205	120000	49041690	9190	9190	9190	9190	6
461	20231205	115900	48986550	9190	9190	9190	9190	0
462	20231205	115800	48986550	9190	9190	9190	9190	0
463	20231205	115700	48986550	9190	9190	9190	9190	1
464	20231205	115600	48977360	9190	9190	9190	9190	0
465	20231205	115500	48977360	9190	9190	9190	9190	5
466	20231205	115400	48931410	9190	9190	9190	9190	0
467	20231205	115300	48931410	9190	9190	9190	9190	0
468	20231205	115200	48931410	9190	9190	9190	9190	0
469	20231205	115100	48931410	9190	9190	9190	9190	0
470	20231205	115000	48931410	9190	9190	9190	9190	0
471	20231205	114900	48931410	9190	9190	9190	9190	100
472	20231205	114800	48012410	9190	9190	9190	9190	205
473	20231205	114700	46128460	9170	9170	9170	9170	6
474	20231205	114600	46073440	9170	9170	9170	9170	0
475	20231205	114500	46073440	9170	9170	9170	9170	58
476	20231205	114400	45541580	9150	9150	9150	9150	0
477	20231205	114300	45541580	9150	9150	9150	9150	0
478	20231205	114200	45541580	9150	9150	9150	9150	0
479	20231205	114100	45541580	9150	9180	9180	9150	266
480	20231205	114000	43107580	9180	9180	9180	9180	0
481	20231205	113900	43107580	9180	9180	9180	9180	0
482	20231205	113800	43107580	9180	9180	9180	9180	0
483	20231205	113700	43107580	9180	9180	9180	9180	0
484	20231205	113600	43107580	9180	9180	9180	9180	0
485	20231205	113500	43107580	9180	9180	9180	9180	0
486	20231205	113400	43107580	9180	9180	9180	9180	0
487	20231205	113300	43107580	9180	9180	9180	9180	0
488	20231205	113200	43107580	9180	9180	9180	9180	118
489	20231205	113100	42024340	9180	9180	9180	9180	7
490	20231205	113000	41960080	9190	9190	9190	9190	83
491	20231205	112900	41197310	9190	9190	9190	9190	0
492	20231205	112800	41197310	9190	9190	9190	9190	0
493	20231205	112700	41197310	9190	9190	9190	9190	0
494	20231205	112600	41197310	9190	9190	9190	9190	0
495	20231205	112500	41197310	9190	9190	9190	9190	0
496	20231205	112400	41197310	9190	9190	9190	9190	0
497	20231205	112300	41197310	9190	9190	9190	9190	3
498	20231205	112200	41169740	9190	9190	9190	9190	0
499	20231205	112100	41169740	9190	9190	9190	9190	0
500	20231205	112000	41169740	9190	9190	9190	9190	0
501	20231205	111900	41169740	9190	9190	9190	9190	0
502	20231205	111800	41169740	9190	9190	9190	9190	0
503	20231205	111700	41169740	9190	9190	9190	9190	9
504	20231205	111600	41087030	9190	9190	9190	9190	1
505	20231205	111500	41077840	9180	9190	9190	9180	100
506	20231205	111400	40158880	9190	9190	9190	9190	0
507	20231205	111300	40158880	9190	9190	9190	9190	100
508	20231205	111200	39239880	9190	9190	9190	9190	5
509	20231205	111100	39193930	9190	9210	9210	9190	200
510	20231205	111000	37354590	9200	9210	9210	9200	2
511	20231205	110900	37336180	9200	9200	9200	9200	0
512	20231205	110800	37336180	9200	9200	9200	9200	0
513	20231205	110700	37336180	9200	9200	9200	9200	0
514	20231205	110600	37336180	9200	9200	9200	9200	0
515	20231205	110500	37336180	9200	9200	9200	9200	0
516	20231205	110400	37336180	9200	9200	9200	9200	0
517	20231205	110300	37336180	9200	9200	9200	9200	0
518	20231205	110200	37336180	9200	9200	9200	9200	72
519	20231205	110100	36673780	9200	9200	9200	9200	0
520	20231205	110000	36673780	9200	9200	9200	9200	0
521	20231205	105900	36673780	9200	9200	9200	9200	0
522	20231205	105800	36673780	9200	9200	9200	9200	1
523	20231205	105700	36664580	9200	9200	9200	9200	0
524	20231205	105600	36664580	9200	9200	9200	9200	0
525	20231205	105500	36664580	9200	9200	9200	9200	0
526	20231205	105400	36664580	9200	9200	9200	9200	0
527	20231205	105300	36664580	9200	9200	9200	9200	0
528	20231205	105200	36664580	9200	9200	9200	9200	0
529	20231205	105100	36664580	9200	9200	9200	9200	10
530	20231205	105000	36572580	9200	9200	9200	9200	0
531	20231205	104900	36572580	9200	9200	9200	9200	0
532	20231205	104800	36572580	9200	9200	9200	9200	0
533	20231205	104700	36572580	9200	9200	9200	9200	0
534	20231205	104600	36572580	9200	9200	9200	9200	0
535	20231205	104500	36572580	9200	9200	9200	9200	0
536	20231205	104400	36572580	9200	9200	9200	9200	0
537	20231205	104300	36572580	9200	9200	9200	9200	1
538	20231205	104200	36563380	9200	9210	9210	9200	10
539	20231205	104100	36471310	9220	9220	9220	9220	0
540	20231205	104000	36471310	9220	9220	9220	9220	0
541	20231205	103900	36471310	9220	9220	9220	9220	0
542	20231205	103800	36471310	9220	9220	9220	9220	0
543	20231205	103700	36471310	9220	9230	9230	9220	2
544	20231205	103600	36452860	9240	9240	9240	9240	0
545	20231205	103500	36452860	9240	9240	9240	9240	0
546	20231205	103400	36452860	9240	9240	9240	9240	0
547	20231205	103300	36452860	9240	9240	9240	9240	1
548	20231205	103200	36443620	9240	9240	9240	9240	0
549	20231205	103100	36443620	9240	9240	9240	9240	0
550	20231205	103000	36443620	9240	9230	9240	9230	85
551	20231205	102900	35658470	9240	9240	9240	9240	0
552	20231205	102800	35658470	9240	9240	9240	9240	0
553	20231205	102700	35658470	9240	9220	9240	9220	20
554	20231205	102600	35473990	9220	9220	9220	9220	0
555	20231205	102500	35473990	9220	9220	9220	9220	0
556	20231205	102400	35473990	9220	9220	9220	9220	0
557	20231205	102300	35473990	9220	9220	9220	9220	0
558	20231205	102200	35473990	9220	9220	9220	9220	0
559	20231205	102100	35473990	9220	9220	9220	9220	1
560	20231205	102000	35464770	9220	9220	9220	9220	0
561	20231205	101900	35464770	9220	9220	9220	9220	100
562	20231205	101800	34542770	9200	9210	9210	9200	60
563	20231205	101700	33990700	9220	9220	9220	9220	1
564	20231205	101600	33981480	9220	9220	9220	9220	0
565	20231205	101500	33981480	9220	9220	9220	9220	83
566	20231205	101400	33216220	9220	9240	9240	9220	188
567	20231205	101300	31481670	9260	9260	9260	9260	0
568	20231205	101200	31481670	9260	9260	9260	9260	0
569	20231205	101100	31481670	9260	9260	9260	9260	0
570	20231205	101000	31481670	9260	9260	9260	9260	0
571	20231205	100900	31481670	9260	9260	9260	9260	0
572	20231205	100800	31481670	9260	9260	9260	9260	0
573	20231205	100700	31481670	9260	9260	9260	9260	0
574	20231205	100600	31481670	9260	9260	9260	9260	0
575	20231205	100500	31481670	9260	9260	9260	9260	0
576	20231205	100400	31481670	9260	9260	9260	9260	0
577	20231205	100300	31481670	9260	9260	9260	9260	0
578	20231205	100200	31481670	9260	9260	9260	9260	0
579	20231205	100100	31481670	9260	9260	9260	9260	74
580	20231205	100000	30796430	9230	9230	9230	9230	0
581	20231205	095900	30796430	9230	9230	9230	9230	0
582	20231205	095800	30796430	9230	9230	9230	9230	1
583	20231205	095700	30787200	9260	9260	9260	9260	0
584	20231205	095600	30787200	9260	9230	9260	9230	173
585	20231205	095500	29190320	9210	9210	9210	9210	0
586	20231205	095400	29190320	9210	9230	9230	9210	270
587	20231205	095300	26701600	9230	9230	9230	9230	0
588	20231205	095200	26701600	9230	9250	9250	9230	2
589	20231205	095100	26683120	9220	9220	9220	9220	0
590	20231205	095000	26683120	9220	9250	9250	9220	2
591	20231205	094900	26664650	9210	9210	9210	9210	0
592	20231205	094800	26664650	9210	9210	9210	9200	31
593	20231205	094700	26379430	9210	9210	9210	9200	69
594	20231205	094600	25743960	9190	9210	9210	9190	300
595	20231205	094500	22985670	9280	9280	9280	9280	1
596	20231205	094400	22976390	9200	9200	9200	9200	10
597	20231205	094300	22884390	9210	9190	9210	9190	1485
598	20231205	094200	9225660	9190	9190	9190	9190	0
599	20231205	094100	9225660	9190	9190	9190	9190	0
600	20231205	094000	9225660	9190	9190	9190	9190	0
601	20231205	093900	9225660	9190	9190	9190	9190	1
602	20231205	093800	9216470	9190	9190	9190	9190	0
603	20231205	093700	9216470	9190	9160	9190	9160	18
604	20231205	093600	9051560	9160	9160	9160	9160	0
605	20231205	093500	9051560	9160	9160	9160	9160	0
606	20231205	093400	9051560	9160	9160	9160	9160	3
607	20231205	093300	9024080	9160	9160	9160	9160	80
608	20231205	093200	8291280	9170	9170	9170	9170	0
609	20231205	093100	8291280	9170	9170	9170	9170	100
610	20231205	093000	7374280	9160	9160	9160	9160	0
611	20231205	092900	7374280	9160	9160	9160	9160	0
612	20231205	092800	7374280	9160	9160	9160	9160	30
613	20231205	092700	7099480	9160	9160	9160	9160	0
614	20231205	092600	7099480	9160	9160	9160	9160	1
615	20231205	092500	7090320	9190	9190	9190	9190	0
616	20231205	092400	7090320	9190	9190	9190	9190	0
617	20231205	092300	7090320	9190	9190	9190	9190	0
618	20231205	092200	7090320	9190	9190	9190	9190	0
619	20231205	092100	7090320	9190	9190	9190	9190	0
620	20231205	092000	7090320	9190	9190	9190	9190	0
621	20231205	091900	7090320	9190	9190	9190	9190	0
622	20231205	091800	7090320	9190	9190	9190	9190	1
623	20231205	091700	7081130	9190	9190	9190	9190	0
624	20231205	091600	7081130	9190	9190	9190	9190	0
625	20231205	091500	7081130	9190	9190	9190	9190	88
626	20231205	091400	6272410	9190	9190	9190	9190	5
627	20231205	091300	6226460	9190	9190	9190	9190	450
628	20231205	091200	2090960	9190	9190	9190	9190	50
629	20231205	091100	1631460	9190	9190	9190	9190	0
630	20231205	091000	1631460	9190	9190	9190	9190	0
631	20231205	090900	1631460	9190	9180	9190	9180	108
632	20231205	090800	639760	9120	9120	9120	9120	0
633	20231205	090700	639760	9120	9120	9120	9120	1
634	20231205	090600	630640	9120	9120	9120	9120	0
635	20231205	090500	630640	9120	9120	9120	9120	0
636	20231205	090400	630640	9120	9120	9120	9120	5
637	20231205	090300	585040	9120	9120	9120	9120	30
638	20231205	090200	311440	9120	9140	9140	9120	16
639	20231205	090100	165220	9190	9190	9190	9190	0
640	20231205	090000	165220	9190	9140	9190	9140	18