KissMeData/054210/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193300	609090340	9200	9200	9200	9200	2413
3	20231207	193200	609090340	9200	9200	9200	9200	0
4	20231207	193100	609090340	9200	9200	9200	9200	0
5	20231207	193000	609090340	9200	9200	9200	9200	0
6	20231207	192900	609090340	9200	9200	9200	9200	0
7	20231207	192800	609090340	9200	9200	9200	9200	0
8	20231207	192700	609090340	9200	9200	9200	9200	0
9	20231207	192600	609090340	9200	9200	9200	9200	0
10	20231207	192500	609090340	9200	9200	9200	9200	0
11	20231207	192400	609090340	9200	9200	9200	9200	0
12	20231207	192300	609090340	9200	9200	9200	9200	0
13	20231207	192200	609090340	9200	9200	9200	9200	0
14	20231207	192100	609090340	9200	9200	9200	9200	0
15	20231207	192000	609090340	9200	9200	9200	9200	0
16	20231207	191900	609090340	9200	9200	9200	9200	0
17	20231207	191800	609090340	9200	9200	9200	9200	0
18	20231207	191700	609090340	9200	9200	9200	9200	0
19	20231207	191600	609090340	9200	9200	9200	9200	0
20	20231207	191500	609090340	9200	9200	9200	9200	0
21	20231207	191400	609090340	9200	9200	9200	9200	0
22	20231207	191300	609090340	9200	9200	9200	9200	0
23	20231207	191200	609090340	9200	9200	9200	9200	0
24	20231207	191100	609090340	9200	9200	9200	9200	0
25	20231207	191000	609090340	9200	9200	9200	9200	0
26	20231207	190900	609090340	9200	9200	9200	9200	0
27	20231207	190800	609090340	9200	9200	9200	9200	0
28	20231207	190700	609090340	9200	9200	9200	9200	0
29	20231207	190600	609090340	9200	9200	9200	9200	0
30	20231207	190500	609090340	9200	9200	9200	9200	0
31	20231207	190400	609090340	9200	9200	9200	9200	0
32	20231207	190300	609090340	9200	9200	9200	9200	2413
33	20231207	190200	609090340	9200	9200	9200	9200	0
34	20231207	190100	609090340	9200	9200	9200	9200	0
35	20231207	190000	609090340	9200	9200	9200	9200	0
36	20231207	185900	609090340	9200	9200	9200	9200	0
37	20231207	185800	609090340	9200	9200	9200	9200	0
38	20231207	185700	609090340	9200	9200	9200	9200	0
39	20231207	185600	609090340	9200	9200	9200	9200	0
40	20231207	185500	609090340	9200	9200	9200	9200	0
41	20231207	185400	609090340	9200	9200	9200	9200	0
42	20231207	185300	609090340	9200	9200	9200	9200	0
43	20231207	185200	609090340	9200	9200	9200	9200	0
44	20231207	185100	609090340	9200	9200	9200	9200	0
45	20231207	185000	609090340	9200	9200	9200	9200	0
46	20231207	184900	609090340	9200	9200	9200	9200	0
47	20231207	184800	609090340	9200	9200	9200	9200	0
48	20231207	184700	609090340	9200	9200	9200	9200	0
49	20231207	184600	609090340	9200	9200	9200	9200	0
50	20231207	184500	609090340	9200	9200	9200	9200	0
51	20231207	184400	609090340	9200	9200	9200	9200	0
52	20231207	184300	609090340	9200	9200	9200	9200	0
53	20231207	184200	609090340	9200	9200	9200	9200	0
54	20231207	184100	609090340	9200	9200	9200	9200	0
55	20231207	184000	609090340	9200	9200	9200	9200	0
56	20231207	183900	609090340	9200	9200	9200	9200	0
57	20231207	183800	609090340	9200	9200	9200	9200	0
58	20231207	183700	609090340	9200	9200	9200	9200	0
59	20231207	183600	609090340	9200	9200	9200	9200	0
60	20231207	183500	609090340	9200	9200	9200	9200	0
61	20231207	183400	609090340	9200	9200	9200	9200	0
62	20231207	183300	609090340	9200	9200	9200	9200	2413
63	20231207	183200	609090340	9200	9200	9200	9200	0
64	20231207	183100	609090340	9200	9200	9200	9200	0
65	20231207	183000	609090340	9200	9200	9200	9200	0
66	20231207	182900	609090340	9200	9200	9200	9200	0
67	20231207	182800	609090340	9200	9200	9200	9200	0
68	20231207	182700	609090340	9200	9200	9200	9200	0
69	20231207	182600	609090340	9200	9200	9200	9200	0
70	20231207	182500	609090340	9200	9200	9200	9200	0
71	20231207	182400	609090340	9200	9200	9200	9200	0
72	20231207	182300	609090340	9200	9200	9200	9200	0
73	20231207	182200	609090340	9200	9200	9200	9200	0
74	20231207	182100	609090340	9200	9200	9200	9200	0
75	20231207	182000	609090340	9200	9200	9200	9200	0
76	20231207	181900	609090340	9200	9200	9200	9200	0
77	20231207	181800	609090340	9200	9200	9200	9200	0
78	20231207	181700	609090340	9200	9200	9200	9200	0
79	20231207	181600	609090340	9200	9200	9200	9200	0
80	20231207	181500	609090340	9200	9200	9200	9200	0
81	20231207	181400	609090340	9200	9200	9200	9200	0
82	20231207	181300	609090340	9200	9200	9200	9200	0
83	20231207	181200	609090340	9200	9200	9200	9200	0
84	20231207	181100	609090340	9200	9200	9200	9200	0
85	20231207	181000	609090340	9200	9200	9200	9200	0
86	20231207	180900	609090340	9200	9200	9200	9200	0
87	20231207	180800	609090340	9200	9200	9200	9200	0
88	20231207	180700	609090340	9200	9200	9200	9200	0
89	20231207	180600	609090340	9200	9200	9200	9200	0
90	20231207	180500	609090340	9200	9200	9200	9200	0
91	20231207	180400	609090340	9200	9200	9200	9200	0
92	20231207	180300	609090340	9200	9200	9200	9200	2413
93	20231207	180200	609090340	9200	9200	9200	9200	0
94	20231207	180100	609090340	9200	9200	9200	9200	0
95	20231207	180000	609090340	9200	9200	9200	9200	0
96	20231207	175900	609090340	9200	9200	9200	9200	0
97	20231207	175800	609090340	9200	9200	9200	9200	0
98	20231207	175700	609090340	9200	9200	9200	9200	0
99	20231207	175600	609090340	9200	9200	9200	9200	0
100	20231207	175500	609090340	9200	9200	9200	9200	0
101	20231207	175400	609090340	9200	9200	9200	9200	0
102	20231207	175300	609090340	9200	9200	9200	9200	0
103	20231207	175200	609090340	9200	9200	9200	9200	0
104	20231207	175100	609090340	9200	9200	9200	9200	0
105	20231207	175000	609090340	9200	9200	9200	9200	0
106	20231207	174900	609090340	9200	9200	9200	9200	0
107	20231207	174800	609090340	9200	9200	9200	9200	0
108	20231207	174700	609090340	9200	9200	9200	9200	0
109	20231207	174600	609090340	9200	9200	9200	9200	0
110	20231207	174500	609090340	9200	9200	9200	9200	0
111	20231207	174400	609090340	9200	9200	9200	9200	0
112	20231207	174300	609090340	9200	9200	9200	9200	0
113	20231207	174200	609090340	9200	9200	9200	9200	0
114	20231207	174100	609090340	9200	9200	9200	9200	0
115	20231207	174000	609090340	9200	9200	9200	9200	0
116	20231207	173900	609090340	9200	9200	9200	9200	0
117	20231207	173800	609090340	9200	9200	9200	9200	0
118	20231207	173700	609090340	9200	9200	9200	9200	0
119	20231207	173600	609090340	9200	9200	9200	9200	0
120	20231207	173500	609090340	9200	9200	9200	9200	0
121	20231207	173400	609090340	9200	9200	9200	9200	0
122	20231207	173300	609090340	9200	9200	9200	9200	2413
123	20231207	173200	609090340	9200	9200	9200	9200	0
124	20231207	173100	609090340	9200	9200	9200	9200	0
125	20231207	173000	609090340	9200	9200	9200	9200	0
126	20231207	172900	609090340	9200	9200	9200	9200	0
127	20231207	172800	609090340	9200	9200	9200	9200	0
128	20231207	172700	609090340	9200	9200	9200	9200	0
129	20231207	172600	609090340	9200	9200	9200	9200	0
130	20231207	172500	609090340	9200	9200	9200	9200	0
131	20231207	172400	609090340	9200	9200	9200	9200	0
132	20231207	172300	609090340	9200	9200	9200	9200	0
133	20231207	172200	609090340	9200	9200	9200	9200	0
134	20231207	172100	609090340	9200	9200	9200	9200	0
135	20231207	172000	609090340	9200	9200	9200	9200	0
136	20231207	171900	609090340	9200	9200	9200	9200	0
137	20231207	171800	609090340	9200	9200	9200	9200	0
138	20231207	171700	609090340	9200	9200	9200	9200	0
139	20231207	171600	609090340	9200	9200	9200	9200	0
140	20231207	171500	609090340	9200	9200	9200	9200	0
141	20231207	171400	609090340	9200	9200	9200	9200	0
142	20231207	171300	609090340	9200	9200	9200	9200	0
143	20231207	171200	609090340	9200	9200	9200	9200	0
144	20231207	171100	609090340	9200	9200	9200	9200	0
145	20231207	171000	609090340	9200	9200	9200	9200	0
146	20231207	170900	609090340	9200	9200	9200	9200	0
147	20231207	170800	609090340	9200	9200	9200	9200	0
148	20231207	170700	609090340	9200	9200	9200	9200	0
149	20231207	170600	609090340	9200	9200	9200	9200	0
150	20231207	170500	609090340	9200	9200	9200	9200	0
151	20231207	170400	609090340	9200	9200	9200	9200	0
152	20231207	170300	609090340	9200	9200	9200	9200	2413
153	20231207	170200	609090340	9200	9200	9200	9200	0
154	20231207	170100	609090340	9200	9200	9200	9200	0
155	20231207	170000	609090340	9200	9200	9200	9200	0
156	20231207	165900	609090340	9200	9200	9200	9200	0
157	20231207	165800	609090340	9200	9200	9200	9200	0
158	20231207	165700	609090340	9200	9200	9200	9200	0
159	20231207	165600	609090340	9200	9200	9200	9200	0
160	20231207	165500	609090340	9200	9200	9200	9200	0
161	20231207	165400	609090340	9200	9200	9200	9200	0
162	20231207	165300	609090340	9200	9200	9200	9200	0
163	20231207	165200	609090340	9200	9200	9200	9200	0
164	20231207	165100	609090340	9200	9200	9200	9200	0
165	20231207	165000	609090340	9200	9200	9200	9200	0
166	20231207	164900	609090340	9200	9200	9200	9200	0
167	20231207	164800	609090340	9200	9200	9200	9200	0
168	20231207	164700	609090340	9200	9200	9200	9200	0
169	20231207	164600	609090340	9200	9200	9200	9200	0
170	20231207	164500	609090340	9200	9200	9200	9200	0
171	20231207	164400	609090340	9200	9200	9200	9200	0
172	20231207	164300	609090340	9200	9200	9200	9200	0
173	20231207	164200	609090340	9200	9200	9200	9200	0
174	20231207	164100	609090340	9200	9200	9200	9200	0
175	20231207	164000	609090340	9200	9200	9200	9200	0
176	20231207	163900	609090340	9200	9200	9200	9200	0
177	20231207	163800	609090340	9200	9200	9200	9200	0
178	20231207	163700	609090340	9200	9200	9200	9200	0
179	20231207	163600	609090340	9200	9200	9200	9200	0
180	20231207	163500	609090340	9200	9200	9200	9200	0
181	20231207	163400	609090340	9200	9200	9200	9200	0
182	20231207	163300	609090340	9200	9200	9200	9200	2413
183	20231207	163200	609090340	9200	9200	9200	9200	0
184	20231207	163100	609090340	9200	9200	9200	9200	0
185	20231207	163000	609090340	9200	9200	9200	9200	0
186	20231207	162900	609090340	9200	9200	9200	9200	0
187	20231207	162800	609090340	9200	9200	9200	9200	0
188	20231207	162700	609090340	9200	9200	9200	9200	0
189	20231207	162600	609090340	9200	9200	9200	9200	0
190	20231207	162500	609090340	9200	9200	9200	9200	0
191	20231207	162400	609090340	9200	9200	9200	9200	0
192	20231207	162300	609090340	9200	9200	9200	9200	0
193	20231207	162200	609090340	9200	9200	9200	9200	0
194	20231207	162100	609090340	9200	9200	9200	9200	0
195	20231207	162000	609090340	9200	9200	9200	9200	0
196	20231207	161900	609090340	9200	9200	9200	9200	0
197	20231207	161800	609090340	9200	9200	9200	9200	0
198	20231207	161700	609090340	9200	9200	9200	9200	0
199	20231207	161600	609090340	9200	9200	9200	9200	0
200	20231207	161500	609090340	9200	9200	9200	9200	0
201	20231207	161400	609090340	9200	9200	9200	9200	0
202	20231207	161300	609090340	9200	9200	9200	9200	0
203	20231207	161200	609090340	9200	9200	9200	9200	0
204	20231207	161100	609090340	9200	9200	9200	9200	0
205	20231207	161000	609090340	9200	9200	9200	9200	0
206	20231207	160900	609090340	9200	9200	9200	9200	0
207	20231207	160800	609090340	9200	9200	9200	9200	0
208	20231207	160700	609090340	9200	9200	9200	9200	0
209	20231207	160600	609090340	9200	9200	9200	9200	0
210	20231207	160500	609090340	9200	9200	9200	9200	0
211	20231207	160400	609090340	9200	9200	9200	9200	0
212	20231207	160300	609090340	9200	9200	9200	9200	2413
213	20231207	160200	609090340	9200	9200	9200	9200	0
214	20231207	160100	609090340	9200	9200	9200	9200	0
215	20231207	160000	609090340	9200	9200	9200	9200	0
216	20231207	155900	609090340	9200	9200	9200	9200	0
217	20231207	155800	609090340	9200	9200	9200	9200	0
218	20231207	155700	609090340	9200	9200	9200	9200	0
219	20231207	155600	609090340	9200	9200	9200	9200	0
220	20231207	155500	609090340	9200	9200	9200	9200	0
221	20231207	155400	609090340	9200	9200	9200	9200	0
222	20231207	155300	609090340	9200	9200	9200	9200	0
223	20231207	155200	609090340	9200	9200	9200	9200	0
224	20231207	155100	609090340	9200	9200	9200	9200	0
225	20231207	155000	609090340	9200	9200	9200	9200	0
226	20231207	154900	609090340	9200	9200	9200	9200	0
227	20231207	154800	609090340	9200	9200	9200	9200	0
228	20231207	154700	609090340	9200	9200	9200	9200	0
229	20231207	154600	609090340	9200	9200	9200	9200	0
230	20231207	154500	609090340	9200	9200	9200	9200	0
231	20231207	154400	609090340	9200	9200	9200	9200	0
232	20231207	154300	609090340	9200	9200	9200	9200	0
233	20231207	154200	609090340	9200	9200	9200	9200	0
234	20231207	154100	609090340	9200	9200	9200	9200	0
235	20231207	154000	609090340	9200	9200	9200	9200	0
236	20231207	153900	609090340	9200	9200	9200	9200	0
237	20231207	153800	609090340	9200	9200	9200	9200	0
238	20231207	153700	609090340	9200	9200	9200	9200	0
239	20231207	153600	609090340	9200	9200	9200	9200	0
240	20231207	153500	609090340	9200	9200	9200	9200	0
241	20231207	153400	609090340	9200	9200	9200	9200	0
242	20231207	153300	609090340	9200	9200	9200	9200	2413
243	20231207	153200	609090340	9200	9200	9200	9200	0
244	20231207	153100	609090340	9200	9200	9200	9200	0
245	20231207	153000	609090340	9200	9200	9200	9200	2413
246	20231207	152900	586890740	9170	9170	9170	9170	0
247	20231207	152800	586890740	9170	9170	9170	9170	0
248	20231207	152700	586890740	9170	9170	9170	9170	0
249	20231207	152600	586890740	9170	9170	9170	9170	0
250	20231207	152500	586890740	9170	9170	9170	9170	0
251	20231207	152400	586890740	9170	9170	9170	9170	0
252	20231207	152300	586890740	9170	9170	9170	9170	0
253	20231207	152200	586890740	9170	9170	9170	9170	0
254	20231207	152100	586890740	9170	9170	9170	9170	0
255	20231207	152000	586890740	9170	9170	9170	9170	0
256	20231207	151900	586890740	9170	9180	9180	9170	193
257	20231207	151800	585120810	9180	9180	9180	9180	1
258	20231207	151700	585111630	9180	9170	9180	9170	674
259	20231207	151600	578930850	9160	9160	9160	9160	124
260	20231207	151500	577795010	9180	9160	9180	9160	1601
261	20231207	151400	563120450	9160	9160	9170	9160	172
262	20231207	151300	561544660	9160	9160	9160	9160	317
263	20231207	151200	558640940	9150	9170	9170	9150	919
264	20231207	151100	550226800	9170	9170	9170	9170	56
265	20231207	151000	549713280	9170	9170	9170	9170	20
266	20231207	150900	549529880	9160	9170	9170	9160	580
267	20231207	150800	544211430	9160	9160	9160	9160	458
268	20231207	150700	540016150	9170	9180	9180	9170	610
269	20231207	150600	534418950	9180	9170	9190	9170	1184
270	20231207	150500	523552980	9170	9170	9170	9170	64
271	20231207	150400	522966100	9170	9170	9170	9160	169
272	20231207	150300	521416420	9170	9170	9170	9170	122
273	20231207	150200	520297680	9160	9170	9170	9160	119
274	20231207	150100	519206670	9170	9170	9170	9170	45
275	20231207	150000	518794020	9160	9160	9170	9160	152
276	20231207	145900	517400950	9150	9160	9160	9150	217
277	20231207	145800	515413240	9160	9150	9160	9150	27
278	20231207	145700	515165950	9150	9150	9150	9150	441
279	20231207	145600	511130800	9140	9140	9140	9140	30
280	20231207	145500	510856600	9150	9150	9150	9130	1343
281	20231207	145400	498580700	9140	9140	9140	9140	2
282	20231207	145300	498562420	9140	9140	9150	9140	29
283	20231207	145200	498297170	9140	9140	9150	9140	40
284	20231207	145100	497931250	9140	9140	9140	9140	10
285	20231207	145000	497839850	9130	9130	9130	9130	60
286	20231207	144900	497292050	9140	9130	9140	9130	4
287	20231207	144800	497255520	9120	9120	9120	9120	0
288	20231207	144700	497255520	9120	9120	9120	9120	10
289	20231207	144600	497164320	9120	9120	9120	9120	2
290	20231207	144500	497146080	9120	9120	9120	9120	0
291	20231207	144400	497146080	9120	9120	9120	9120	0
292	20231207	144300	497146080	9120	9130	9130	9120	16
293	20231207	144200	497000130	9150	9150	9150	9150	0
294	20231207	144100	497000130	9150	9150	9150	9150	0
295	20231207	144000	497000130	9150	9150	9150	9150	0
296	20231207	143900	497000130	9150	9140	9150	9140	320
297	20231207	143800	494074840	9130	9120	9130	9120	45
298	20231207	143700	493664290	9120	9120	9120	9120	0
299	20231207	143600	493664290	9120	9120	9120	9110	30
300	20231207	143500	493390790	9110	9110	9110	9110	300
301	20231207	143400	490657790	9100	9130	9130	9100	8852
302	20231207	143300	410048060	9130	9130	9130	9130	1602
303	20231207	143200	395421800	9140	9140	9140	9140	7
304	20231207	143100	395357820	9140	9140	9140	9140	0
305	20231207	143000	395357820	9140	9140	9140	9140	1
306	20231207	142900	395348680	9130	9140	9140	9130	19
307	20231207	142800	395175090	9140	9140	9140	9140	5
308	20231207	142700	395129390	9140	9140	9140	9140	704
309	20231207	142600	388694830	9140	9140	9140	9140	12
310	20231207	142500	388585150	9150	9150	9150	9150	1
311	20231207	142400	388576000	9150	9150	9150	9150	109
312	20231207	142300	387578650	9150	9150	9150	9150	5
313	20231207	142200	387532900	9150	9140	9150	9140	201
314	20231207	142100	385695540	9150	9140	9150	9140	18
315	20231207	142000	385530850	9150	9150	9150	9150	0
316	20231207	141900	385530850	9150	9150	9150	9150	1
317	20231207	141800	385521700	9150	9150	9150	9150	7
318	20231207	141700	385457650	9150	9150	9150	9150	1
319	20231207	141600	385448500	9150	9150	9150	9150	2
320	20231207	141500	385430200	9140	9140	9140	9140	0
321	20231207	141400	385430200	9140	9140	9140	9140	0
322	20231207	141300	385430200	9140	9140	9140	9140	0
323	20231207	141200	385430200	9140	9140	9140	9140	257
324	20231207	141100	383081220	9150	9150	9150	9150	190
325	20231207	141000	381342720	9150	9150	9150	9140	151
326	20231207	140900	379961080	9140	9140	9140	9140	6
327	20231207	140800	379906240	9140	9140	9140	9140	0
328	20231207	140700	379906240	9140	9140	9140	9140	0
329	20231207	140600	379906240	9140	9140	9140	9140	101
330	20231207	140500	378983100	9140	9140	9140	9140	0
331	20231207	140400	378983100	9140	9140	9140	9140	18
332	20231207	140300	378818580	9150	9150	9150	9150	7
333	20231207	140200	378754530	9150	9140	9150	9140	24
334	20231207	140100	378535150	9140	9140	9140	9140	0
335	20231207	140000	378535150	9140	9140	9140	9140	0
336	20231207	135900	378535150	9140	9140	9140	9140	168
337	20231207	135800	376999630	9140	9140	9140	9140	0
338	20231207	135700	376999630	9140	9140	9150	9140	103
339	20231207	135600	376058200	9140	9150	9150	9140	21
340	20231207	135500	375866060	9150	9150	9150	9150	0
341	20231207	135400	375866060	9150	9150	9150	9150	0
342	20231207	135300	375866060	9150	9150	9150	9150	407
343	20231207	135200	372142010	9160	9160	9160	9160	0
344	20231207	135100	372142010	9160	9160	9160	9160	5
345	20231207	135000	372096210	9160	9160	9160	9160	71
346	20231207	134900	371445850	9160	9160	9160	9160	31
347	20231207	134800	371161890	9160	9160	9160	9160	28
348	20231207	134700	370905410	9160	9160	9160	9160	353
349	20231207	134600	367671930	9170	9170	9170	9170	115
350	20231207	134500	366617380	9170	9170	9170	9170	0
351	20231207	134400	366617380	9170	9170	9170	9170	85
352	20231207	134300	365837930	9170	9150	9170	9150	504
353	20231207	134200	361223680	9140	9130	9140	9130	630
354	20231207	134100	355465490	9130	9130	9130	9130	0
355	20231207	134000	355465490	9130	9130	9130	9130	0
356	20231207	133900	355465490	9130	9130	9130	9130	0
357	20231207	133800	355465490	9130	9130	9130	9130	0
358	20231207	133700	355465490	9130	9130	9130	9130	0
359	20231207	133600	355465490	9130	9130	9130	9130	0
360	20231207	133500	355465490	9130	9130	9130	9130	0
361	20231207	133400	355465490	9130	9130	9130	9130	0
362	20231207	133300	355465490	9130	9130	9130	9130	0
363	20231207	133200	355465490	9130	9130	9130	9130	0
364	20231207	133100	355465490	9130	9140	9140	9130	2
365	20231207	133000	355447220	9140	9140	9140	9140	1
366	20231207	132900	355438080	9130	9140	9140	9130	14
367	20231207	132800	355310130	9140	9140	9140	9140	0
368	20231207	132700	355310130	9140	9140	9140	9140	0
369	20231207	132600	355310130	9140	9140	9140	9140	141
370	20231207	132500	354021390	9140	9140	9140	9140	0
371	20231207	132400	354021390	9140	9140	9140	9140	1208
372	20231207	132300	342980270	9160	9160	9160	9160	0
373	20231207	132200	342980270	9160	9160	9160	9160	0
374	20231207	132100	342980270	9160	9160	9160	9160	0
375	20231207	132000	342980270	9160	9160	9160	9160	0
376	20231207	131900	342980270	9160	9160	9160	9160	0
377	20231207	131800	342980270	9160	9160	9160	9160	0
378	20231207	131700	342980270	9160	9160	9160	9160	0
379	20231207	131600	342980270	9160	9160	9160	9160	0
380	20231207	131500	342980270	9160	9160	9160	9160	0
381	20231207	131400	342980270	9160	9160	9160	9160	0
382	20231207	131300	342980270	9160	9160	9160	9160	0
383	20231207	131200	342980270	9160	9160	9160	9160	201
384	20231207	131100	341139110	9150	9130	9150	9130	1824
385	20231207	131000	324467560	9130	9130	9130	9130	0
386	20231207	130900	324467560	9130	9120	9130	9120	338
387	20231207	130800	321383950	9120	9120	9120	9110	44
388	20231207	130700	320982870	9120	9120	9120	9120	5
389	20231207	130600	320937270	9120	9120	9120	9120	0
390	20231207	130500	320937270	9120	9120	9120	9120	4
391	20231207	130400	320900790	9110	9110	9110	9110	0
392	20231207	130300	320900790	9110	9110	9110	9110	1
393	20231207	130200	320891680	9120	9120	9120	9120	10
394	20231207	130100	320800480	9110	9110	9110	9110	120
395	20231207	130000	319707280	9110	9110	9110	9110	0
396	20231207	125900	319707280	9110	9110	9110	9110	1500
397	20231207	125800	306042280	9120	9120	9120	9120	35
398	20231207	125700	305723080	9120	9120	9120	9120	0
399	20231207	125600	305723080	9120	9120	9120	9120	45
400	20231207	125500	305312680	9120	9120	9120	9120	221
401	20231207	125400	303297160	9120	9120	9120	9120	0
402	20231207	125300	303297160	9120	9120	9120	9120	1
403	20231207	125200	303288040	9130	9130	9130	9130	100
404	20231207	125100	302375040	9130	9130	9130	9130	11
405	20231207	125000	302274610	9130	9130	9130	9130	65
406	20231207	124900	301681160	9130	9130	9130	9130	6
407	20231207	124800	301626380	9130	9130	9130	9130	79
408	20231207	124700	300905110	9130	9130	9130	9130	83
409	20231207	124600	300147320	9130	9130	9130	9130	0
410	20231207	124500	300147320	9130	9130	9130	9130	0
411	20231207	124400	300147320	9130	9130	9130	9130	8
412	20231207	124300	300074280	9120	9120	9120	9120	150
413	20231207	124200	298706280	9120	9120	9120	9120	0
414	20231207	124100	298706280	9120	9120	9120	9120	0
415	20231207	124000	298706280	9120	9120	9120	9120	0
416	20231207	123900	298706280	9120	9120	9120	9120	1000
417	20231207	123800	289586280	9120	9130	9130	9120	12
418	20231207	123700	289476730	9130	9130	9130	9130	0
419	20231207	123600	289476730	9130	9130	9130	9130	0
420	20231207	123500	289476730	9130	9130	9130	9130	35
421	20231207	123400	289157180	9130	9130	9130	9130	13
422	20231207	123300	289038490	9130	9130	9130	9130	0
423	20231207	123200	289038490	9130	9130	9130	9130	0
424	20231207	123100	289038490	9130	9130	9130	9130	89
425	20231207	123000	288225920	9130	9130	9130	9130	179
426	20231207	122900	286591650	9130	9130	9140	9130	63
427	20231207	122800	286016160	9130	9130	9140	9130	148
428	20231207	122700	284663690	9140	9130	9140	9130	46
429	20231207	122600	284243260	9130	9140	9140	9130	56
430	20231207	122500	283731530	9130	9130	9130	9130	0
431	20231207	122400	283731530	9130	9140	9140	9130	47
432	20231207	122300	283301960	9130	9130	9130	9130	9
433	20231207	122200	283219790	9130	9130	9130	9130	10
434	20231207	122100	283128490	9130	9140	9140	9130	11
435	20231207	122000	283027960	9130	9130	9130	9130	0
436	20231207	121900	283027960	9130	9130	9130	9130	420
437	20231207	121800	279193360	9130	9130	9130	9130	0
438	20231207	121700	279193360	9130	9130	9130	9130	0
439	20231207	121600	279193360	9130	9130	9130	9130	1
440	20231207	121500	279184230	9130	9130	9130	9130	0
441	20231207	121400	279184230	9130	9120	9130	9120	10
442	20231207	121300	279092940	9130	9130	9130	9130	40
443	20231207	121200	278727740	9130	9130	9130	9130	2
444	20231207	121100	278709480	9120	9120	9120	9120	0
445	20231207	121000	278709480	9120	9120	9120	9120	2
446	20231207	120900	278691240	9120	9120	9120	9120	0
447	20231207	120800	278691240	9120	9120	9120	9120	248
448	20231207	120700	276429480	9120	9120	9120	9120	0
449	20231207	120600	276429480	9120	9120	9120	9120	1
450	20231207	120500	276420360	9120	9120	9120	9120	66
451	20231207	120400	275818440	9120	9120	9120	9120	0
452	20231207	120300	275818440	9120	9120	9120	9120	0
453	20231207	120200	275818440	9120	9120	9120	9120	0
454	20231207	120100	275818440	9120	9120	9120	9120	10
455	20231207	120000	275727240	9120	9120	9120	9120	2
456	20231207	115900	275709000	9120	9120	9120	9120	0
457	20231207	115800	275709000	9120	9130	9130	9120	40
458	20231207	115700	275343900	9120	9120	9120	9120	0
459	20231207	115600	275343900	9120	9120	9130	9120	217
460	20231207	115500	273362870	9120	9120	9120	9120	7
461	20231207	115400	273299030	9130	9130	9130	9130	0
462	20231207	115300	273299030	9130	9130	9130	9130	0
463	20231207	115200	273299030	9130	9130	9130	9130	0
464	20231207	115100	273299030	9130	9130	9130	9130	0
465	20231207	115000	273299030	9130	9120	9130	9120	24
466	20231207	114900	273080040	9120	9120	9120	9120	7
467	20231207	114800	273016200	9110	9110	9110	9110	0
468	20231207	114700	273016200	9110	9110	9110	9110	5
469	20231207	114600	272970650	9120	9110	9120	9110	5
470	20231207	114500	272925060	9120	9120	9120	9120	1
471	20231207	114400	272915940	9120	9110	9120	9110	28
472	20231207	114300	272660760	9120	9120	9120	9120	0
473	20231207	114200	272660760	9120	9120	9120	9120	0
474	20231207	114100	272660760	9120	9120	9120	9120	1
475	20231207	114000	272651640	9120	9110	9120	9110	60
476	20231207	113900	272104700	9120	9110	9120	9110	6
477	20231207	113800	272050030	9110	9110	9110	9110	13
478	20231207	113700	271931600	9120	9120	9120	9120	1
479	20231207	113600	271922480	9120	9120	9120	9120	2
480	20231207	113500	271904240	9110	9110	9110	9110	217
481	20231207	113400	269927370	9110	9110	9110	9110	0
482	20231207	113300	269927370	9110	9110	9110	9110	0
483	20231207	113200	269927370	9110	9110	9110	9110	100
484	20231207	113100	269016370	9120	9120	9120	9120	9
485	20231207	113000	268934290	9120	9120	9120	9120	45
486	20231207	112900	268523890	9120	9120	9120	9120	101
487	20231207	112800	267602770	9120	9120	9120	9120	10
488	20231207	112700	267511570	9120	9120	9120	9120	0
489	20231207	112600	267511570	9120	9120	9120	9120	0
490	20231207	112500	267511570	9120	9120	9120	9120	0
491	20231207	112400	267511570	9120	9120	9120	9120	0
492	20231207	112300	267511570	9120	9120	9120	9120	22
493	20231207	112200	267310930	9120	9120	9120	9120	56
494	20231207	112100	266800210	9120	9120	9120	9120	1
495	20231207	112000	266791090	9120	9120	9120	9120	0
496	20231207	111900	266791090	9120	9120	9120	9120	0
497	20231207	111800	266791090	9120	9120	9120	9120	0
498	20231207	111700	266791090	9120	9120	9120	9120	0
499	20231207	111600	266791090	9120	9130	9130	9120	219
500	20231207	111500	264791840	9130	9130	9130	9130	5
501	20231207	111400	264746190	9140	9140	9140	9140	0
502	20231207	111300	264746190	9140	9140	9140	9140	0
503	20231207	111200	264746190	9140	9140	9140	9140	0
504	20231207	111100	264746190	9140	9140	9140	9140	0
505	20231207	111000	264746190	9140	9140	9140	9140	0
506	20231207	110900	264746190	9140	9140	9140	9140	0
507	20231207	110800	264746190	9140	9140	9140	9140	46
508	20231207	110700	264325750	9130	9140	9140	9130	21
509	20231207	110600	264133820	9110	9110	9110	9110	300
510	20231207	110500	261400820	9130	9110	9130	9110	8
511	20231207	110400	261327920	9120	9120	9120	9120	0
512	20231207	110300	261327920	9120	9120	9120	9120	0
513	20231207	110200	261327920	9120	9120	9120	9120	1
514	20231207	110100	261318800	9120	9120	9120	9120	0
515	20231207	110000	261318800	9120	9120	9120	9120	913
516	20231207	105900	252992240	9120	9120	9120	9120	30
517	20231207	105800	252718640	9120	9120	9120	9120	0
518	20231207	105700	252718640	9120	9120	9120	9120	0
519	20231207	105600	252718640	9120	9120	9120	9120	0
520	20231207	105500	252718640	9120	9120	9120	9120	0
521	20231207	105400	252718640	9120	9120	9120	9120	0
522	20231207	105300	252718640	9120	9120	9120	9120	0
523	20231207	105200	252718640	9120	9120	9120	9120	0
524	20231207	105100	252718640	9120	9120	9120	9120	0
525	20231207	105000	252718640	9120	9120	9120	9120	0
526	20231207	104900	252718640	9120	9120	9120	9120	451
527	20231207	104800	248605520	9130	9130	9130	9130	100
528	20231207	104700	247692520	9140	9140	9140	9140	5
529	20231207	104600	247646820	9140	9130	9140	9130	20
530	20231207	104500	247464110	9120	9120	9120	9120	0
531	20231207	104400	247464110	9120	9120	9120	9120	0
532	20231207	104300	247464110	9120	9120	9120	9120	0
533	20231207	104200	247464110	9120	9130	9130	9120	51
534	20231207	104100	246998490	9100	9100	9100	9100	0
535	20231207	104000	246998490	9100	9100	9100	9100	0
536	20231207	103900	246998490	9100	9100	9100	9100	0
537	20231207	103800	246998490	9100	9100	9100	9100	96
538	20231207	103700	246124890	9100	9110	9110	9100	102
539	20231207	103600	245196680	9090	9090	9090	9090	0
540	20231207	103500	245196680	9090	9090	9090	9090	0
541	20231207	103400	245196680	9090	9090	9090	9090	0
542	20231207	103300	245196680	9090	9090	9090	9090	0
543	20231207	103200	245196680	9090	9090	9090	9090	0
544	20231207	103100	245196680	9090	9100	9100	9090	113
545	20231207	103000	244169340	9100	9140	9140	9100	1523
546	20231207	102900	230308990	9130	9130	9130	9130	1
547	20231207	102800	230299860	9150	9150	9150	9150	0
548	20231207	102700	230299860	9150	9150	9150	9150	0
549	20231207	102600	230299860	9150	9150	9150	9150	1
550	20231207	102500	230290710	9140	9110	9140	9110	10
551	20231207	102400	230199580	9110	9110	9110	9110	1496
552	20231207	102300	216571020	9100	9100	9100	9100	0
553	20231207	102200	216571020	9100	9100	9100	9100	0
554	20231207	102100	216571020	9100	9100	9100	9100	0
555	20231207	102000	216571020	9100	9100	9100	9100	125
556	20231207	101900	215433520	9110	9100	9110	9100	376
557	20231207	101800	212011210	9100	9090	9100	9090	13
558	20231207	101700	211892920	9100	9110	9110	9090	815
559	20231207	101600	204477250	9110	9110	9110	9110	1181
560	20231207	101500	193718340	9110	9120	9120	9110	50
561	20231207	101400	193262380	9130	9120	9130	9120	15
562	20231207	101300	193125570	9100	9100	9100	9100	0
563	20231207	101200	193125570	9100	9100	9100	9100	0
564	20231207	101100	193125570	9100	9110	9110	9100	501
565	20231207	101000	188563400	9180	9120	9180	9100	4201
566	20231207	100900	150308670	9110	9160	9160	9110	3000
567	20231207	100800	122931220	9160	9160	9160	9160	0
568	20231207	100700	122931220	9160	9160	9160	9160	2
569	20231207	100600	122912900	9170	9160	9170	9150	21
570	20231207	100500	122720470	9170	9140	9170	9140	1371
571	20231207	100400	110188770	9150	9190	9190	9140	7017
572	20231207	100300	45941360	9180	9200	9200	9180	155
573	20231207	100200	44516820	9200	9200	9200	9200	0
574	20231207	100100	44516820	9200	9200	9200	9200	24
575	20231207	100000	44296020	9200	9210	9210	9200	340
576	20231207	095900	41167620	9210	9210	9210	9210	9
577	20231207	095800	41084730	9220	9220	9220	9220	0
578	20231207	095700	41084730	9220	9240	9240	9220	11
579	20231207	095600	40983110	9210	9210	9210	9210	6
580	20231207	095500	40927850	9200	9200	9200	9200	0
581	20231207	095400	40927850	9200	9200	9200	9200	0
582	20231207	095300	40927850	9200	9200	9200	9200	0
583	20231207	095200	40927850	9200	9200	9200	9200	1
584	20231207	095100	40918650	9200	9200	9200	9200	1
585	20231207	095000	40909450	9200	9230	9230	9200	31
586	20231207	094900	40624220	9200	9210	9210	9200	200
587	20231207	094800	38784000	9240	9240	9240	9240	0
588	20231207	094700	38784000	9240	9240	9240	9240	0
589	20231207	094600	38784000	9240	9240	9240	9240	0
590	20231207	094500	38784000	9240	9240	9240	9240	0
591	20231207	094400	38784000	9240	9230	9240	9230	5
592	20231207	094300	38737830	9200	9200	9200	9200	0
593	20231207	094200	38737830	9200	9200	9200	9200	0
594	20231207	094100	38737830	9200	9230	9230	9200	755
595	20231207	094000	31791450	9230	9230	9230	9230	10
596	20231207	093900	31699150	9230	9230	9230	9230	1
597	20231207	093800	31689920	9240	9240	9240	9240	2
598	20231207	093700	31671440	9240	9240	9240	9240	0
599	20231207	093600	31671440	9240	9240	9240	9240	1
600	20231207	093500	31662200	9200	9200	9200	9200	0
601	20231207	093400	31662200	9200	9200	9200	9200	0
602	20231207	093300	31662200	9200	9200	9200	9200	0
603	20231207	093200	31662200	9200	9200	9200	9200	0
604	20231207	093100	31662200	9200	9200	9200	9200	414
605	20231207	093000	27853400	9200	9220	9220	9200	745
606	20231207	092900	20994530	9250	9250	9250	9250	0
607	20231207	092800	20994530	9250	9250	9250	9250	2
608	20231207	092700	20976030	9210	9210	9210	9210	51
609	20231207	092600	20506320	9210	9210	9210	9210	0
610	20231207	092500	20506320	9210	9210	9210	9210	0
611	20231207	092400	20506320	9210	9210	9210	9210	10
612	20231207	092300	20414220	9220	9240	9240	9220	681
613	20231207	092200	14125400	9260	9260	9260	9260	0
614	20231207	092100	14125400	9260	9260	9260	9260	20
615	20231207	092000	13940200	9220	9220	9220	9220	0
616	20231207	091900	13940200	9220	9220	9220	9220	0
617	20231207	091800	13940200	9220	9220	9220	9220	0
618	20231207	091700	13940200	9220	9250	9250	9220	249
619	20231207	091600	11637370	9250	9250	9250	9250	0
620	20231207	091500	11637370	9250	9250	9250	9250	0
621	20231207	091400	11637370	9250	9220	9250	9220	28
622	20231207	091300	11379180	9220	9220	9220	9220	0
623	20231207	091200	11379180	9220	9220	9220	9220	42
624	20231207	091100	10991940	9220	9220	9220	9220	9
625	20231207	091000	10908960	9220	9220	9230	9220	38
626	20231207	090900	10558590	9210	9220	9220	9210	247
627	20231207	090800	8282650	9230	9230	9230	9230	108
628	20231207	090700	7285810	9250	9260	9260	9250	279
629	20231207	090600	4704430	9270	9280	9280	9270	108
630	20231207	090500	3703250	9270	9270	9270	9270	0
631	20231207	090400	3703250	9270	9270	9270	9270	0
632	20231207	090300	3703250	9270	9270	9270	9270	10
633	20231207	090200	3610550	9270	9280	9280	9270	309
634	20231207	090100	743200	9280	9280	9280	9280	0
635	20231207	090000	743200	9280	9280	9280	9280	70