KissMeData/035610/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191600	478599670	4155	4155	4155	4155	2115
3	20231206	191500	478599670	4155	4155	4155	4155	0
4	20231206	191400	478599670	4155	4155	4155	4155	0
5	20231206	191300	478599670	4155	4155	4155	4155	0
6	20231206	191200	478599670	4155	4155	4155	4155	0
7	20231206	191100	478599670	4155	4155	4155	4155	0
8	20231206	191000	478599670	4155	4155	4155	4155	0
9	20231206	190900	478599670	4155	4155	4155	4155	0
10	20231206	190800	478599670	4155	4155	4155	4155	0
11	20231206	190700	478599670	4155	4155	4155	4155	0
12	20231206	190600	478599670	4155	4155	4155	4155	0
13	20231206	190500	478599670	4155	4155	4155	4155	0
14	20231206	190400	478599670	4155	4155	4155	4155	0
15	20231206	190300	478599670	4155	4155	4155	4155	0
16	20231206	190200	478599670	4155	4155	4155	4155	0
17	20231206	190100	478599670	4155	4155	4155	4155	0
18	20231206	190000	478599670	4155	4155	4155	4155	0
19	20231206	185900	478599670	4155	4155	4155	4155	0
20	20231206	185800	478599670	4155	4155	4155	4155	0
21	20231206	185700	478599670	4155	4155	4155	4155	0
22	20231206	185600	478599670	4155	4155	4155	4155	0
23	20231206	185500	478599670	4155	4155	4155	4155	0
24	20231206	185400	478599670	4155	4155	4155	4155	0
25	20231206	185300	478599670	4155	4155	4155	4155	0
26	20231206	185200	478599670	4155	4155	4155	4155	0
27	20231206	185100	478599670	4155	4155	4155	4155	0
28	20231206	185000	478599670	4155	4155	4155	4155	0
29	20231206	184900	478599670	4155	4155	4155	4155	0
30	20231206	184800	478599670	4155	4155	4155	4155	0
31	20231206	184700	478599670	4155	4155	4155	4155	0
32	20231206	184600	478599670	4155	4155	4155	4155	2115
33	20231206	184500	478599670	4155	4155	4155	4155	0
34	20231206	184400	478599670	4155	4155	4155	4155	0
35	20231206	184300	478599670	4155	4155	4155	4155	0
36	20231206	184200	478599670	4155	4155	4155	4155	0
37	20231206	184100	478599670	4155	4155	4155	4155	0
38	20231206	184000	478599670	4155	4155	4155	4155	0
39	20231206	183900	478599670	4155	4155	4155	4155	0
40	20231206	183800	478599670	4155	4155	4155	4155	0
41	20231206	183700	478599670	4155	4155	4155	4155	0
42	20231206	183600	478599670	4155	4155	4155	4155	0
43	20231206	183500	478599670	4155	4155	4155	4155	0
44	20231206	183400	478599670	4155	4155	4155	4155	0
45	20231206	183300	478599670	4155	4155	4155	4155	0
46	20231206	183200	478599670	4155	4155	4155	4155	0
47	20231206	183100	478599670	4155	4155	4155	4155	0
48	20231206	183000	478599670	4155	4155	4155	4155	0
49	20231206	182900	478599670	4155	4155	4155	4155	0
50	20231206	182800	478599670	4155	4155	4155	4155	0
51	20231206	182700	478599670	4155	4155	4155	4155	0
52	20231206	182600	478599670	4155	4155	4155	4155	0
53	20231206	182500	478599670	4155	4155	4155	4155	0
54	20231206	182400	478599670	4155	4155	4155	4155	0
55	20231206	182300	478599670	4155	4155	4155	4155	0
56	20231206	182200	478599670	4155	4155	4155	4155	0
57	20231206	182100	478599670	4155	4155	4155	4155	0
58	20231206	182000	478599670	4155	4155	4155	4155	0
59	20231206	181900	478599670	4155	4155	4155	4155	0
60	20231206	181800	478599670	4155	4155	4155	4155	0
61	20231206	181700	478599670	4155	4155	4155	4155	0
62	20231206	181600	478599670	4155	4155	4155	4155	2115
63	20231206	181500	478599670	4155	4155	4155	4155	0
64	20231206	181400	478599670	4155	4155	4155	4155	0
65	20231206	181300	478599670	4155	4155	4155	4155	0
66	20231206	181200	478599670	4155	4155	4155	4155	0
67	20231206	181100	478599670	4155	4155	4155	4155	0
68	20231206	181000	478599670	4155	4155	4155	4155	0
69	20231206	180900	478599670	4155	4155	4155	4155	0
70	20231206	180800	478599670	4155	4155	4155	4155	0
71	20231206	180700	478599670	4155	4155	4155	4155	0
72	20231206	180600	478599670	4155	4155	4155	4155	0
73	20231206	180500	478599670	4155	4155	4155	4155	0
74	20231206	180400	478599670	4155	4155	4155	4155	0
75	20231206	180300	478599670	4155	4155	4155	4155	0
76	20231206	180200	478599670	4155	4155	4155	4155	0
77	20231206	180100	478599670	4155	4155	4155	4155	0
78	20231206	180000	478599670	4155	4155	4155	4155	0
79	20231206	175900	478599670	4155	4155	4155	4155	0
80	20231206	175800	478599670	4155	4155	4155	4155	0
81	20231206	175700	478599670	4155	4155	4155	4155	0
82	20231206	175600	478599670	4155	4155	4155	4155	0
83	20231206	175500	478599670	4155	4155	4155	4155	0
84	20231206	175400	478599670	4155	4155	4155	4155	0
85	20231206	175300	478599670	4155	4155	4155	4155	0
86	20231206	175200	478599670	4155	4155	4155	4155	0
87	20231206	175100	478599670	4155	4155	4155	4155	0
88	20231206	175000	478599670	4155	4155	4155	4155	0
89	20231206	174900	478599670	4155	4155	4155	4155	0
90	20231206	174800	478599670	4155	4155	4155	4155	0
91	20231206	174700	478599670	4155	4155	4155	4155	0
92	20231206	174600	478599670	4155	4155	4155	4155	2115
93	20231206	174500	478599670	4155	4155	4155	4155	0
94	20231206	174400	478599670	4155	4155	4155	4155	0
95	20231206	174300	478599670	4155	4155	4155	4155	0
96	20231206	174200	478599670	4155	4155	4155	4155	0
97	20231206	174100	478599670	4155	4155	4155	4155	0
98	20231206	174000	478599670	4155	4155	4155	4155	0
99	20231206	173900	478599670	4155	4155	4155	4155	0
100	20231206	173800	478599670	4155	4155	4155	4155	0
101	20231206	173700	478599670	4155	4155	4155	4155	0
102	20231206	173600	478599670	4155	4155	4155	4155	0
103	20231206	173500	478599670	4155	4155	4155	4155	0
104	20231206	173400	478599670	4155	4155	4155	4155	0
105	20231206	173300	478599670	4155	4155	4155	4155	0
106	20231206	173200	478599670	4155	4155	4155	4155	0
107	20231206	173100	478599670	4155	4155	4155	4155	0
108	20231206	173000	478599670	4155	4155	4155	4155	0
109	20231206	172900	478599670	4155	4155	4155	4155	0
110	20231206	172800	478599670	4155	4155	4155	4155	0
111	20231206	172700	478599670	4155	4155	4155	4155	0
112	20231206	172600	478599670	4155	4155	4155	4155	0
113	20231206	172500	478599670	4155	4155	4155	4155	0
114	20231206	172400	478599670	4155	4155	4155	4155	0
115	20231206	172300	478599670	4155	4155	4155	4155	0
116	20231206	172200	478599670	4155	4155	4155	4155	0
117	20231206	172100	478599670	4155	4155	4155	4155	0
118	20231206	172000	478599670	4155	4155	4155	4155	0
119	20231206	171900	478599670	4155	4155	4155	4155	0
120	20231206	171800	478599670	4155	4155	4155	4155	0
121	20231206	171700	478599670	4155	4155	4155	4155	0
122	20231206	171600	478599670	4155	4155	4155	4155	2115
123	20231206	171500	478599670	4155	4155	4155	4155	0
124	20231206	171400	478599670	4155	4155	4155	4155	0
125	20231206	171300	478599670	4155	4155	4155	4155	0
126	20231206	171200	478599670	4155	4155	4155	4155	0
127	20231206	171100	478599670	4155	4155	4155	4155	0
128	20231206	171000	478599670	4155	4155	4155	4155	0
129	20231206	170900	478599670	4155	4155	4155	4155	0
130	20231206	170800	478599670	4155	4155	4155	4155	0
131	20231206	170700	478599670	4155	4155	4155	4155	0
132	20231206	170600	478599670	4155	4155	4155	4155	0
133	20231206	170500	478599670	4155	4155	4155	4155	0
134	20231206	170400	478599670	4155	4155	4155	4155	0
135	20231206	170300	478599670	4155	4155	4155	4155	0
136	20231206	170200	478599670	4155	4155	4155	4155	0
137	20231206	170100	478599670	4155	4155	4155	4155	0
138	20231206	170000	478599670	4155	4155	4155	4155	0
139	20231206	165900	478599670	4155	4155	4155	4155	0
140	20231206	165800	478599670	4155	4155	4155	4155	0
141	20231206	165700	478599670	4155	4155	4155	4155	0
142	20231206	165600	478599670	4155	4155	4155	4155	0
143	20231206	165500	478599670	4155	4155	4155	4155	0
144	20231206	165400	478599670	4155	4155	4155	4155	0
145	20231206	165300	478599670	4155	4155	4155	4155	0
146	20231206	165200	478599670	4155	4155	4155	4155	0
147	20231206	165100	478599670	4155	4155	4155	4155	0
148	20231206	165000	478599670	4155	4155	4155	4155	0
149	20231206	164900	478599670	4155	4155	4155	4155	0
150	20231206	164800	478599670	4155	4155	4155	4155	0
151	20231206	164700	478599670	4155	4155	4155	4155	0
152	20231206	164600	478599670	4155	4155	4155	4155	2115
153	20231206	164500	478599670	4155	4155	4155	4155	0
154	20231206	164400	478599670	4155	4155	4155	4155	0
155	20231206	164300	478599670	4155	4155	4155	4155	0
156	20231206	164200	478599670	4155	4155	4155	4155	0
157	20231206	164100	478599670	4155	4155	4155	4155	0
158	20231206	164000	478599670	4155	4155	4155	4155	0
159	20231206	163900	478599670	4155	4155	4155	4155	0
160	20231206	163800	478599670	4155	4155	4155	4155	0
161	20231206	163700	478599670	4155	4155	4155	4155	0
162	20231206	163600	478599670	4155	4155	4155	4155	0
163	20231206	163500	478599670	4155	4155	4155	4155	0
164	20231206	163400	478599670	4155	4155	4155	4155	0
165	20231206	163300	478599670	4155	4155	4155	4155	0
166	20231206	163200	478599670	4155	4155	4155	4155	0
167	20231206	163100	478599670	4155	4155	4155	4155	0
168	20231206	163000	478599670	4155	4155	4155	4155	0
169	20231206	162900	478599670	4155	4155	4155	4155	0
170	20231206	162800	478599670	4155	4155	4155	4155	0
171	20231206	162700	478599670	4155	4155	4155	4155	0
172	20231206	162600	478599670	4155	4155	4155	4155	0
173	20231206	162500	478599670	4155	4155	4155	4155	0
174	20231206	162400	478599670	4155	4155	4155	4155	0
175	20231206	162300	478599670	4155	4155	4155	4155	0
176	20231206	162200	478599670	4155	4155	4155	4155	0
177	20231206	162100	478599670	4155	4155	4155	4155	0
178	20231206	162000	478599670	4155	4155	4155	4155	0
179	20231206	161900	478599670	4155	4155	4155	4155	0
180	20231206	161800	478599670	4155	4155	4155	4155	0
181	20231206	161700	478599670	4155	4155	4155	4155	0
182	20231206	161600	478599670	4155	4155	4155	4155	2115
183	20231206	161500	478599670	4155	4155	4155	4155	0
184	20231206	161400	478599670	4155	4155	4155	4155	0
185	20231206	161300	478599670	4155	4155	4155	4155	0
186	20231206	161200	478599670	4155	4155	4155	4155	0
187	20231206	161100	478599670	4155	4155	4155	4155	0
188	20231206	161000	478599670	4155	4155	4155	4155	0
189	20231206	160900	478599670	4155	4155	4155	4155	0
190	20231206	160800	478599670	4155	4155	4155	4155	0
191	20231206	160700	478599670	4155	4155	4155	4155	0
192	20231206	160600	478599670	4155	4155	4155	4155	0
193	20231206	160500	478599670	4155	4155	4155	4155	0
194	20231206	160400	478599670	4155	4155	4155	4155	0
195	20231206	160300	478599670	4155	4155	4155	4155	0
196	20231206	160200	478599670	4155	4155	4155	4155	0
197	20231206	160100	478599670	4155	4155	4155	4155	0
198	20231206	160000	478599670	4155	4155	4155	4155	0
199	20231206	155900	478599670	4155	4155	4155	4155	0
200	20231206	155800	478599670	4155	4155	4155	4155	0
201	20231206	155700	478599670	4155	4155	4155	4155	0
202	20231206	155600	478599670	4155	4155	4155	4155	0
203	20231206	155500	478599670	4155	4155	4155	4155	0
204	20231206	155400	478599670	4155	4155	4155	4155	0
205	20231206	155300	478599670	4155	4155	4155	4155	0
206	20231206	155200	478599670	4155	4155	4155	4155	0
207	20231206	155100	478599670	4155	4155	4155	4155	0
208	20231206	155000	478599670	4155	4155	4155	4155	0
209	20231206	154900	478599670	4155	4155	4155	4155	0
210	20231206	154800	478599670	4155	4155	4155	4155	0
211	20231206	154700	478599670	4155	4155	4155	4155	0
212	20231206	154600	478599670	4155	4155	4155	4155	2115
213	20231206	154500	478599670	4155	4155	4155	4155	0
214	20231206	154400	478599670	4155	4155	4155	4155	0
215	20231206	154300	478599670	4155	4155	4155	4155	0
216	20231206	154200	478599670	4155	4155	4155	4155	0
217	20231206	154100	478599670	4155	4155	4155	4155	0
218	20231206	154000	478599670	4155	4155	4155	4155	0
219	20231206	153900	478599670	4155	4155	4155	4155	0
220	20231206	153800	478599670	4155	4155	4155	4155	0
221	20231206	153700	478599670	4155	4155	4155	4155	0
222	20231206	153600	478599670	4155	4155	4155	4155	0
223	20231206	153500	478599670	4155	4155	4155	4155	0
224	20231206	153400	478599670	4155	4155	4155	4155	0
225	20231206	153300	478599670	4155	4155	4155	4155	0
226	20231206	153200	478599670	4155	4155	4155	4155	0
227	20231206	153100	478599670	4155	4155	4155	4155	0
228	20231206	153000	478599670	4155	4155	4155	4155	2115
229	20231206	152900	469811845	4170	4170	4170	4170	0
230	20231206	152800	469811845	4170	4170	4170	4170	0
231	20231206	152700	469811845	4170	4170	4170	4170	0
232	20231206	152600	469811845	4170	4170	4170	4170	0
233	20231206	152500	469811845	4170	4170	4170	4170	0
234	20231206	152400	469811845	4170	4170	4170	4170	0
235	20231206	152300	469811845	4170	4170	4170	4170	0
236	20231206	152200	469811845	4170	4170	4170	4170	0
237	20231206	152100	469811845	4170	4170	4170	4170	0
238	20231206	152000	469811845	4170	4170	4170	4170	0
239	20231206	151900	469811845	4170	4170	4175	4170	173
240	20231206	151800	469090415	4170	4165	4170	4165	22
241	20231206	151700	468998680	4170	4160	4170	4150	36
242	20231206	151600	468849025	4175	4175	4175	4175	0
243	20231206	151500	468849025	4175	4160	4175	4160	214
244	20231206	151400	467956625	4160	4160	4175	4150	770
245	20231206	151300	464760050	4175	4170	4175	4170	372
246	20231206	151200	463208770	4170	4170	4170	4170	1
247	20231206	151100	463204600	4165	4165	4165	4165	2
248	20231206	151000	463196270	4160	4160	4160	4160	1
249	20231206	150900	463192110	4170	4170	4170	4170	0
250	20231206	150800	463192110	4170	4170	4170	4170	0
251	20231206	150700	463192110	4170	4170	4170	4170	0
252	20231206	150600	463192110	4170	4170	4170	4170	1
253	20231206	150500	463187940	4160	4160	4160	4160	0
254	20231206	150400	463187940	4160	4160	4160	4160	290
255	20231206	150300	461981540	4165	4165	4165	4165	0
256	20231206	150200	461981540	4165	4165	4165	4165	1
257	20231206	150100	461977375	4155	4155	4155	4155	300
258	20231206	150000	460730875	4155	4165	4165	4155	11
259	20231206	145900	460685130	4155	4155	4155	4155	400
260	20231206	145800	459023130	4175	4175	4175	4155	3
261	20231206	145700	459010625	4160	4160	4160	4160	200
262	20231206	145600	458178625	4175	4175	4175	4175	0
263	20231206	145500	458178625	4175	4175	4175	4175	0
264	20231206	145400	458178625	4175	4175	4175	4175	0
265	20231206	145300	458178625	4175	4165	4175	4155	235
266	20231206	145200	457202150	4175	4175	4175	4175	0
267	20231206	145100	457202150	4175	4175	4175	4175	0
268	20231206	145000	457202150	4175	4175	4175	4175	1
269	20231206	144900	457197975	4175	4170	4175	4170	2
270	20231206	144800	457189630	4170	4170	4170	4170	1
271	20231206	144700	457185460	4165	4165	4165	4165	0
272	20231206	144600	457185460	4165	4165	4165	4165	0
273	20231206	144500	457185460	4165	4160	4170	4160	29
274	20231206	144400	457064805	4170	4170	4170	4170	0
275	20231206	144300	457064805	4170	4165	4170	4165	6
276	20231206	144200	457039810	4170	4170	4170	4170	28
277	20231206	144100	456923050	4170	4170	4170	4170	1
278	20231206	144000	456918880	4160	4160	4160	4160	600
279	20231206	143900	454422880	4165	4165	4165	4165	106
280	20231206	143800	453981390	4170	4180	4180	4170	35
281	20231206	143700	453835430	4175	4175	4175	4175	1
282	20231206	143600	453831255	4180	4180	4180	4180	1
283	20231206	143500	453827075	4180	4180	4180	4180	0
284	20231206	143400	453827075	4180	4175	4180	4175	19
285	20231206	143300	453747745	4165	4165	4165	4165	26
286	20231206	143200	453639455	4165	4170	4170	4165	158
287	20231206	143100	452981355	4180	4180	4180	4180	0
288	20231206	143000	452981355	4180	4180	4180	4180	0
289	20231206	142900	452981355	4180	4180	4180	4180	0
290	20231206	142800	452981355	4180	4180	4180	4180	12
291	20231206	142700	452931195	4180	4175	4180	4175	4
292	20231206	142600	452914490	4175	4175	4175	4175	4
293	20231206	142500	452897790	4180	4180	4180	4180	0
294	20231206	142400	452897790	4180	4180	4180	4180	0
295	20231206	142300	452897790	4180	4170	4180	4165	197
296	20231206	142200	452075245	4170	4175	4175	4170	477
297	20231206	142100	450086125	4180	4175	4180	4175	2
298	20231206	142000	450077770	4180	4180	4180	4180	0
299	20231206	141900	450077770	4180	4180	4180	4180	0
300	20231206	141800	450077770	4180	4175	4180	4175	160
301	20231206	141700	449409765	4175	4175	4175	4175	0
302	20231206	141600	449409765	4175	4170	4175	4170	24
303	20231206	141500	449309680	4175	4175	4175	4175	20
304	20231206	141400	449226180	4175	4175	4175	4175	0
305	20231206	141300	449226180	4175	4175	4175	4175	0
306	20231206	141200	449226180	4175	4175	4175	4175	1
307	20231206	141100	449222005	4180	4180	4180	4180	0
308	20231206	141000	449222005	4180	4175	4180	4175	88
309	20231206	140900	448854600	4175	4175	4175	4175	0
310	20231206	140800	448854600	4175	4175	4175	4175	24
311	20231206	140700	448754400	4180	4180	4180	4180	0
312	20231206	140600	448754400	4180	4180	4180	4180	0
313	20231206	140500	448754400	4180	4180	4180	4180	0
314	20231206	140400	448754400	4180	4180	4180	4180	121
315	20231206	140300	448248620	4180	4180	4180	4180	0
316	20231206	140200	448248620	4180	4180	4180	4180	1
317	20231206	140100	448244440	4170	4170	4170	4170	0
318	20231206	140000	448244440	4170	4170	4170	4170	580
319	20231206	135900	445825840	4170	4170	4170	4170	110
320	20231206	135800	445367140	4170	4170	4170	4170	0
321	20231206	135700	445367140	4170	4170	4170	4170	1
322	20231206	135600	445362970	4165	4165	4165	4165	0
323	20231206	135500	445362970	4165	4165	4165	4165	127
324	20231206	135400	444834015	4165	4165	4165	4165	154
325	20231206	135300	444192605	4170	4170	4170	4170	0
326	20231206	135200	444192605	4170	4170	4170	4170	0
327	20231206	135100	444192605	4170	4170	4170	4170	0
328	20231206	135000	444192605	4170	4170	4170	4170	0
329	20231206	134900	444192605	4170	4170	4170	4170	0
330	20231206	134800	444192605	4170	4170	4170	4170	0
331	20231206	134700	444192605	4170	4170	4170	4170	0
332	20231206	134600	444192605	4170	4170	4170	4170	10
333	20231206	134500	444150905	4165	4170	4170	4165	547
334	20231206	134400	441872645	4165	4165	4165	4165	4
335	20231206	134300	441855985	4170	4170	4170	4170	0
336	20231206	134200	441855985	4170	4170	4170	4170	0
337	20231206	134100	441855985	4170	4170	4170	4170	0
338	20231206	134000	441855985	4170	4170	4170	4170	0
339	20231206	133900	441855985	4170	4170	4170	4170	0
340	20231206	133800	441855985	4170	4170	4170	4170	0
341	20231206	133700	441855985	4170	4170	4170	4170	0
342	20231206	133600	441855985	4170	4170	4170	4170	0
343	20231206	133500	441855985	4170	4170	4170	4170	0
344	20231206	133400	441855985	4170	4170	4170	4170	0
345	20231206	133300	441855985	4170	4170	4170	4170	0
346	20231206	133200	441855985	4170	4165	4170	4165	246
347	20231206	133100	440831385	4170	4170	4170	4170	0
348	20231206	133000	440831385	4170	4170	4170	4170	117
349	20231206	132900	440343495	4170	4180	4180	4170	8
350	20231206	132800	440310095	4180	4180	4180	4180	0
351	20231206	132700	440310095	4180	4180	4180	4180	0
352	20231206	132600	440310095	4180	4180	4180	4180	0
353	20231206	132500	440310095	4180	4180	4180	4180	0
354	20231206	132400	440310095	4180	4175	4180	4175	2
355	20231206	132300	440301740	4170	4170	4170	4165	235
356	20231206	132200	439322840	4170	4170	4170	4170	537
357	20231206	132100	437083550	4180	4180	4185	4180	5
358	20231206	132000	437062645	4185	4180	4185	4180	2
359	20231206	131900	437054280	4185	4185	4185	4185	0
360	20231206	131800	437054280	4185	4185	4185	4185	0
361	20231206	131700	437054280	4185	4185	4185	4185	0
362	20231206	131600	437054280	4185	4185	4185	4185	0
363	20231206	131500	437054280	4185	4185	4185	4185	0
364	20231206	131400	437054280	4185	4185	4185	4185	0
365	20231206	131300	437054280	4185	4185	4185	4185	0
366	20231206	131200	437054280	4185	4185	4185	4185	100
367	20231206	131100	436635780	4185	4185	4185	4185	1
368	20231206	131000	436631595	4180	4180	4180	4180	5
369	20231206	130900	436610695	4190	4185	4190	4185	2
370	20231206	130800	436602320	4195	4195	4195	4195	0
371	20231206	130700	436602320	4195	4185	4195	4185	947
372	20231206	130600	432634455	4190	4190	4190	4190	0
373	20231206	130500	432634455	4190	4185	4190	4185	2
374	20231206	130400	432626080	4190	4175	4190	4175	816
375	20231206	130300	429211880	4175	4175	4175	4175	3
376	20231206	130200	429199355	4180	4175	4180	4175	7
377	20231206	130100	429170115	4180	4180	4180	4180	0
378	20231206	130000	429170115	4180	4180	4180	4180	0
379	20231206	125900	429170115	4180	4180	4180	4180	2
380	20231206	125800	429161755	4180	4170	4180	4170	42
381	20231206	125700	428986405	4175	4170	4175	4170	2
382	20231206	125600	428978060	4165	4165	4165	4165	1
383	20231206	125500	428973895	4175	4165	4175	4165	3
384	20231206	125400	428961385	4175	4170	4175	4170	5
385	20231206	125300	428940525	4175	4175	4175	4175	0
386	20231206	125200	428940525	4175	4175	4175	4175	79
387	20231206	125100	428610700	4165	4165	4165	4165	71
388	20231206	125000	428314985	4165	4165	4165	4165	3
389	20231206	124900	428302490	4175	4175	4175	4175	0
390	20231206	124800	428302490	4175	4175	4175	4175	0
391	20231206	124700	428302490	4175	4175	4175	4175	0
392	20231206	124600	428302490	4175	4175	4175	4175	0
393	20231206	124500	428302490	4175	4175	4175	4175	0
394	20231206	124400	428302490	4175	4175	4175	4175	1
395	20231206	124300	428298315	4175	4175	4175	4175	0
396	20231206	124200	428298315	4175	4175	4175	4175	65
397	20231206	124100	428026940	4175	4175	4175	4175	0
398	20231206	124000	428026940	4175	4170	4175	4160	104
399	20231206	123900	427593545	4175	4175	4175	4175	7
400	20231206	123800	427564320	4175	4175	4175	4175	0
401	20231206	123700	427564320	4175	4175	4175	4175	0
402	20231206	123600	427564320	4175	4175	4175	4175	0
403	20231206	123500	427564320	4175	4160	4175	4160	71
404	20231206	123400	427268610	4160	4160	4160	4160	0
405	20231206	123300	427268610	4160	4160	4160	4160	2
406	20231206	123200	427260290	4165	4165	4165	4165	0
407	20231206	123100	427260290	4165	4165	4165	4165	0
408	20231206	123000	427260290	4165	4160	4165	4155	4
409	20231206	122900	427243650	4165	4165	4165	4165	0
410	20231206	122800	427243650	4165	4165	4165	4165	0
411	20231206	122700	427243650	4165	4165	4165	4165	0
412	20231206	122600	427243650	4165	4165	4165	4165	0
413	20231206	122500	427243650	4165	4165	4165	4165	0
414	20231206	122400	427243650	4165	4165	4165	4165	0
415	20231206	122300	427243650	4165	4165	4165	4165	0
416	20231206	122200	427243650	4165	4165	4165	4165	0
417	20231206	122100	427243650	4165	4165	4165	4165	0
418	20231206	122000	427243650	4165	4165	4165	4165	0
419	20231206	121900	427243650	4165	4165	4165	4165	5
420	20231206	121800	427222825	4165	4165	4165	4165	0
421	20231206	121700	427222825	4165	4165	4165	4165	0
422	20231206	121600	427222825	4165	4165	4165	4165	0
423	20231206	121500	427222825	4165	4155	4165	4155	609
424	20231206	121400	424692420	4145	4160	4165	4145	211
425	20231206	121300	423817365	4165	4170	4170	4145	314
426	20231206	121200	422511480	4170	4170	4170	4170	23
427	20231206	121100	422415570	4170	4165	4170	4165	28
428	20231206	121000	422298935	4170	4165	4170	4165	25
429	20231206	120900	422194805	4175	4160	4175	4145	711
430	20231206	120800	419241550	4175	4175	4175	4175	0
431	20231206	120700	419241550	4175	4175	4175	4175	0
432	20231206	120600	419241550	4175	4175	4175	4175	0
433	20231206	120500	419241550	4175	4175	4175	4175	0
434	20231206	120400	419241550	4175	4175	4175	4175	0
435	20231206	120300	419241550	4175	4150	4175	4150	742
436	20231206	120200	416160375	4160	4160	4160	4160	100
437	20231206	120100	415744375	4170	4170	4170	4170	0
438	20231206	120000	415744375	4170	4170	4170	4170	0
439	20231206	115900	415744375	4170	4170	4170	4170	0
440	20231206	115800	415744375	4170	4170	4170	4170	0
441	20231206	115700	415744375	4170	4170	4170	4170	0
442	20231206	115600	415744375	4170	4170	4170	4170	0
443	20231206	115500	415744375	4170	4170	4170	4150	805
444	20231206	115400	412400225	4175	4175	4175	4175	0
445	20231206	115300	412400225	4175	4170	4175	4170	929
446	20231206	115200	408526290	4170	4170	4170	4170	0
447	20231206	115100	408526290	4170	4170	4170	4170	0
448	20231206	115000	408526290	4170	4165	4170	4165	67
449	20231206	114900	408247230	4165	4160	4170	4160	33
450	20231206	114800	408109795	4165	4165	4165	4165	0
451	20231206	114700	408109795	4165	4165	4165	4165	0
452	20231206	114600	408109795	4165	4165	4165	4165	0
453	20231206	114500	408109795	4165	4165	4165	4165	0
454	20231206	114400	408109795	4165	4165	4165	4165	0
455	20231206	114300	408109795	4165	4165	4165	4165	0
456	20231206	114200	408109795	4165	4160	4170	4145	277
457	20231206	114100	406961405	4170	4170	4170	4170	0
458	20231206	114000	406961405	4170	4170	4170	4170	1
459	20231206	113900	406957235	4150	4170	4170	4150	1004
460	20231206	113800	402789015	4170	4170	4170	4170	0
461	20231206	113700	402789015	4170	4170	4170	4170	0
462	20231206	113600	402789015	4170	4170	4170	4170	0
463	20231206	113500	402789015	4170	4170	4170	4170	1
464	20231206	113400	402784845	4170	4170	4170	4170	0
465	20231206	113300	402784845	4170	4160	4170	4150	2153
466	20231206	113200	393840200	4170	4165	4170	4155	315
467	20231206	113100	392530965	4170	4170	4170	4170	0
468	20231206	113000	392530965	4170	4170	4170	4170	6
469	20231206	112900	392505945	4170	4170	4170	4170	0
470	20231206	112800	392505945	4170	4170	4170	4170	1
471	20231206	112700	392501775	4170	4170	4170	4170	50
472	20231206	112600	392293275	4170	4170	4170	4170	0
473	20231206	112500	392293275	4170	4170	4170	4170	0
474	20231206	112400	392293275	4170	4170	4170	4170	0
475	20231206	112300	392293275	4170	4170	4170	4170	0
476	20231206	112200	392293275	4170	4170	4170	4170	0
477	20231206	112100	392293275	4170	4170	4170	4170	0
478	20231206	112000	392293275	4170	4170	4170	4170	258
479	20231206	111900	391217415	4170	4170	4170	4170	1
480	20231206	111800	391213245	4160	4160	4160	4160	299
481	20231206	111700	389969405	4150	4145	4150	4145	745
482	20231206	111600	386878655	4150	4150	4150	4150	577
483	20231206	111500	384484105	4150	4155	4155	4150	300
484	20231206	111400	383239035	4160	4160	4160	4160	0
485	20231206	111300	383239035	4160	4160	4160	4160	1
486	20231206	111200	383234875	4150	4150	4150	4150	33
487	20231206	111100	383097925	4160	4160	4160	4160	1
488	20231206	111000	383093765	4155	4150	4155	4150	1061
489	20231206	110900	378690480	4150	4150	4150	4145	655
490	20231206	110800	375972520	4155	4155	4155	4155	168
491	20231206	110700	375274480	4160	4160	4160	4160	404
492	20231206	110600	373593840	4170	4170	4170	4170	1
493	20231206	110500	373589670	4165	4160	4165	4160	101
494	20231206	110400	373169010	4155	4160	4160	4155	151
495	20231206	110300	372541445	4165	4165	4165	4165	0
496	20231206	110200	372541445	4165	4165	4165	4165	0
497	20231206	110100	372541445	4165	4165	4165	4165	0
498	20231206	110000	372541445	4165	4165	4165	4165	0
499	20231206	105900	372541445	4165	4165	4165	4165	6
500	20231206	105800	372516455	4170	4170	4170	4170	0
501	20231206	105700	372516455	4170	4170	4170	4170	0
502	20231206	105600	372516455	4170	4170	4170	4170	0
503	20231206	105500	372516455	4170	4170	4170	4170	0
504	20231206	105400	372516455	4170	4170	4170	4170	0
505	20231206	105300	372516455	4170	4170	4170	4170	32
506	20231206	105200	372383015	4170	4170	4170	4170	58
507	20231206	105100	372141155	4170	4170	4170	4170	0
508	20231206	105000	372141155	4170	4170	4170	4170	9
509	20231206	104900	372103625	4175	4170	4175	4170	212
510	20231206	104800	371219580	4175	4175	4175	4175	2
511	20231206	104700	371211230	4175	4175	4175	4175	0
512	20231206	104600	371211230	4175	4175	4175	4175	0
513	20231206	104500	371211230	4175	4175	4175	4175	1
514	20231206	104400	371207055	4175	4175	4175	4155	773
515	20231206	104300	367993990	4175	4170	4175	4170	459
516	20231206	104200	366078650	4170	4170	4170	4170	0
517	20231206	104100	366078650	4170	4160	4175	4160	5
518	20231206	104000	366057805	4170	4165	4170	4165	900
519	20231206	103900	362308630	4165	4165	4165	4165	0
520	20231206	103800	362308630	4165	4165	4165	4165	1
521	20231206	103700	362304465	4165	4170	4170	4165	286
522	20231206	103600	361113270	4170	4170	4175	4170	56
523	20231206	103500	360879745	4175	4175	4175	4175	3
524	20231206	103400	360867220	4175	4175	4175	4175	0
525	20231206	103300	360867220	4175	4175	4175	4175	0
526	20231206	103200	360867220	4175	4175	4175	4175	74
527	20231206	103100	360558270	4180	4175	4180	4175	102
528	20231206	103000	360131915	4180	4180	4180	4180	0
529	20231206	102900	360131915	4180	4175	4180	4175	3
530	20231206	102800	360119380	4180	4180	4180	4180	10
531	20231206	102700	360077580	4180	4180	4180	4175	145
532	20231206	102600	359472180	4185	4180	4185	4180	964
533	20231206	102500	355442650	4185	4185	4190	4180	135
534	20231206	102400	354878175	4190	4185	4190	4185	33
535	20231206	102300	354740005	4185	4190	4190	4180	2278
536	20231206	102200	345209190	4195	4210	4210	4190	609
537	20231206	102100	342656725	4210	4250	4250	4195	3686
538	20231206	102000	327142135	4250	4230	4250	4220	1034
539	20231206	101900	322749930	4250	4235	4260	4215	11126
540	20231206	101800	275707285	4255	4255	4265	4225	8833
541	20231206	101700	238144735	4250	4195	4250	4195	22570
542	20231206	101600	142635385	4195	4170	4195	4170	2644
543	20231206	101500	131571600	4170	4170	4170	4170	66
544	20231206	101400	131296380	4170	4170	4170	4170	0
545	20231206	101300	131296380	4170	4170	4170	4170	4
546	20231206	101200	131279700	4170	4170	4170	4170	2
547	20231206	101100	131271360	4170	4170	4170	4170	0
548	20231206	101000	131271360	4170	4165	4170	4165	27
549	20231206	100900	131158855	4170	4170	4170	4170	1
550	20231206	100800	131154685	4170	4155	4170	4155	41
551	20231206	100700	130983955	4165	4170	4170	4165	379
552	20231206	100600	129403695	4170	4170	4170	4170	155
553	20231206	100500	128757345	4170	4170	4170	4170	0
554	20231206	100400	128757345	4170	4170	4170	4170	47
555	20231206	100300	128561355	4170	4165	4170	4165	152
556	20231206	100200	127928010	4170	4165	4170	4165	44
557	20231206	100100	127744680	4175	4175	4175	4175	0
558	20231206	100000	127744680	4175	4175	4175	4175	0
559	20231206	095900	127744680	4175	4175	4175	4175	0
560	20231206	095800	127744680	4175	4175	4175	4175	1
561	20231206	095700	127740505	4175	4175	4175	4175	0
562	20231206	095600	127740505	4175	4170	4175	4145	54
563	20231206	095500	127516610	4180	4175	4180	4175	51
564	20231206	095400	127303675	4175	4175	4175	4175	10
565	20231206	095300	127261925	4175	4175	4175	4175	435
566	20231206	095200	125445800	4175	4175	4175	4175	0
567	20231206	095100	125445800	4175	4175	4175	4175	718
568	20231206	095000	122448150	4175	4170	4175	4170	46
569	20231206	094900	122256320	4175	4170	4175	4145	1009
570	20231206	094800	118048940	4165	4165	4165	4165	171
571	20231206	094700	117336725	4170	4170	4170	4170	0
572	20231206	094600	117336725	4170	4150	4170	4150	2
573	20231206	094500	117328405	4170	4165	4170	4165	139
574	20231206	094400	116749460	4165	4165	4165	4145	7
575	20231206	094300	116720370	4160	4165	4165	4160	1007
576	20231206	094200	112531215	4165	4165	4165	4165	0
577	20231206	094100	112531215	4165	4160	4165	4160	55
578	20231206	094000	112302410	4160	4160	4160	4160	0
579	20231206	093900	112302410	4160	4160	4160	4160	0
580	20231206	093800	112302410	4160	4160	4160	4160	150
581	20231206	093700	111678410	4160	4155	4160	4155	130
582	20231206	093600	111138255	4155	4155	4155	4155	122
583	20231206	093500	110631345	4155	4150	4155	4145	1213
584	20231206	093400	105601720	4155	4155	4155	4155	0
585	20231206	093300	105601720	4155	4155	4155	4155	0
586	20231206	093200	105601720	4155	4155	4155	4155	0
587	20231206	093100	105601720	4155	4150	4155	4150	22
588	20231206	093000	105510325	4155	4155	4155	4155	63
589	20231206	092900	105248560	4160	4175	4175	4160	104
590	20231206	092800	104815885	4170	4170	4170	4170	1179
591	20231206	092700	99899455	4170	4170	4170	4170	543
592	20231206	092600	97635145	4170	4170	4170	4170	300
593	20231206	092500	96384145	4170	4170	4175	4160	374
594	20231206	092400	94826770	4170	4170	4170	4165	260
595	20231206	092300	93742610	4180	4185	4185	4175	110
596	20231206	092200	93283295	4185	4180	4185	4180	4
597	20231206	092100	93266570	4205	4175	4205	4175	401
598	20231206	092000	91583995	4195	4150	4195	4145	2258
599	20231206	091900	82181695	4155	4155	4155	4155	0
600	20231206	091800	82181695	4155	4155	4160	4150	562
601	20231206	091700	79848875	4160	4160	4160	4150	591
602	20231206	091600	77395330	4165	4155	4165	4155	141
603	20231206	091500	76809460	4160	4160	4165	4160	1203
604	20231206	091400	71799975	4165	4175	4175	4160	780
605	20231206	091300	68549635	4180	4185	4195	4175	375
606	20231206	091200	66981270	4195	4215	4215	4185	1326
607	20231206	091100	61411030	4215	4185	4215	4170	5604
608	20231206	091000	37885295	4185	4180	4190	4180	1899
609	20231206	090900	29942755	4180	4180	4190	4175	348
610	20231206	090800	28488600	4190	4175	4190	4155	1362
611	20231206	090700	22794520	4175	4135	4175	4125	2036
612	20231206	090600	14344015	4130	4130	4140	4130	511
613	20231206	090500	12233065	4130	4120	4130	4120	1102
614	20231206	090400	7691750	4120	4120	4120	4120	402
615	20231206	090300	6035510	4120	4120	4120	4120	250
616	20231206	090200	5005510	4120	4100	4120	4100	370
617	20231206	090100	3484710	4120	4095	4120	4085	592
618	20231206	090000	1065135	4110	4095	4110	4095	260