KissMeData/426550/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	212500	123450590	2430	2430	2430	2430	590
3	20231206	212400	123450590	2430	2430	2430	2430	0
4	20231206	212300	123450590	2430	2430	2430	2430	0
5	20231206	212200	123450590	2430	2430	2430	2430	0
6	20231206	212100	123450590	2430	2430	2430	2430	0
7	20231206	212000	123450590	2430	2430	2430	2430	0
8	20231206	211900	123450590	2430	2430	2430	2430	0
9	20231206	211800	123450590	2430	2430	2430	2430	0
10	20231206	211700	123450590	2430	2430	2430	2430	0
11	20231206	211600	123450590	2430	2430	2430	2430	0
12	20231206	211500	123450590	2430	2430	2430	2430	0
13	20231206	211400	123450590	2430	2430	2430	2430	0
14	20231206	211300	123450590	2430	2430	2430	2430	0
15	20231206	211200	123450590	2430	2430	2430	2430	0
16	20231206	211100	123450590	2430	2430	2430	2430	0
17	20231206	211000	123450590	2430	2430	2430	2430	0
18	20231206	210900	123450590	2430	2430	2430	2430	0
19	20231206	210800	123450590	2430	2430	2430	2430	0
20	20231206	210700	123450590	2430	2430	2430	2430	0
21	20231206	210600	123450590	2430	2430	2430	2430	0
22	20231206	210500	123450590	2430	2430	2430	2430	0
23	20231206	210400	123450590	2430	2430	2430	2430	0
24	20231206	210300	123450590	2430	2430	2430	2430	0
25	20231206	210200	123450590	2430	2430	2430	2430	0
26	20231206	210100	123450590	2430	2430	2430	2430	0
27	20231206	210000	123450590	2430	2430	2430	2430	0
28	20231206	205900	123450590	2430	2430	2430	2430	0
29	20231206	205800	123450590	2430	2430	2430	2430	0
30	20231206	205700	123450590	2430	2430	2430	2430	0
31	20231206	205600	123450590	2430	2430	2430	2430	0
32	20231206	205500	123450590	2430	2430	2430	2430	590
33	20231206	205400	123450590	2430	2430	2430	2430	0
34	20231206	205300	123450590	2430	2430	2430	2430	0
35	20231206	205200	123450590	2430	2430	2430	2430	0
36	20231206	205100	123450590	2430	2430	2430	2430	0
37	20231206	205000	123450590	2430	2430	2430	2430	0
38	20231206	204900	123450590	2430	2430	2430	2430	0
39	20231206	204800	123450590	2430	2430	2430	2430	0
40	20231206	204700	123450590	2430	2430	2430	2430	0
41	20231206	204600	123450590	2430	2430	2430	2430	0
42	20231206	204500	123450590	2430	2430	2430	2430	0
43	20231206	204400	123450590	2430	2430	2430	2430	0
44	20231206	204300	123450590	2430	2430	2430	2430	0
45	20231206	204200	123450590	2430	2430	2430	2430	0
46	20231206	204100	123450590	2430	2430	2430	2430	0
47	20231206	204000	123450590	2430	2430	2430	2430	0
48	20231206	203900	123450590	2430	2430	2430	2430	0
49	20231206	203800	123450590	2430	2430	2430	2430	0
50	20231206	203700	123450590	2430	2430	2430	2430	0
51	20231206	203600	123450590	2430	2430	2430	2430	0
52	20231206	203500	123450590	2430	2430	2430	2430	0
53	20231206	203400	123450590	2430	2430	2430	2430	0
54	20231206	203300	123450590	2430	2430	2430	2430	0
55	20231206	203200	123450590	2430	2430	2430	2430	0
56	20231206	203100	123450590	2430	2430	2430	2430	0
57	20231206	203000	123450590	2430	2430	2430	2430	0
58	20231206	202900	123450590	2430	2430	2430	2430	0
59	20231206	202800	123450590	2430	2430	2430	2430	0
60	20231206	202700	123450590	2430	2430	2430	2430	0
61	20231206	202600	123450590	2430	2430	2430	2430	0
62	20231206	202500	123450590	2430	2430	2430	2430	590
63	20231206	202400	123450590	2430	2430	2430	2430	0
64	20231206	202300	123450590	2430	2430	2430	2430	0
65	20231206	202200	123450590	2430	2430	2430	2430	0
66	20231206	202100	123450590	2430	2430	2430	2430	0
67	20231206	202000	123450590	2430	2430	2430	2430	0
68	20231206	201900	123450590	2430	2430	2430	2430	0
69	20231206	201800	123450590	2430	2430	2430	2430	0
70	20231206	201700	123450590	2430	2430	2430	2430	0
71	20231206	201600	123450590	2430	2430	2430	2430	0
72	20231206	201500	123450590	2430	2430	2430	2430	0
73	20231206	201400	123450590	2430	2430	2430	2430	0
74	20231206	201300	123450590	2430	2430	2430	2430	0
75	20231206	201200	123450590	2430	2430	2430	2430	0
76	20231206	201100	123450590	2430	2430	2430	2430	0
77	20231206	201000	123450590	2430	2430	2430	2430	0
78	20231206	200900	123450590	2430	2430	2430	2430	0
79	20231206	200800	123450590	2430	2430	2430	2430	0
80	20231206	200700	123450590	2430	2430	2430	2430	0
81	20231206	200600	123450590	2430	2430	2430	2430	0
82	20231206	200500	123450590	2430	2430	2430	2430	0
83	20231206	200400	123450590	2430	2430	2430	2430	0
84	20231206	200300	123450590	2430	2430	2430	2430	0
85	20231206	200200	123450590	2430	2430	2430	2430	0
86	20231206	200100	123450590	2430	2430	2430	2430	0
87	20231206	200000	123450590	2430	2430	2430	2430	0
88	20231206	195900	123450590	2430	2430	2430	2430	0
89	20231206	195800	123450590	2430	2430	2430	2430	0
90	20231206	195700	123450590	2430	2430	2430	2430	0
91	20231206	195600	123450590	2430	2430	2430	2430	0
92	20231206	195500	123450590	2430	2430	2430	2430	590
93	20231206	195400	123450590	2430	2430	2430	2430	0
94	20231206	195300	123450590	2430	2430	2430	2430	0
95	20231206	195200	123450590	2430	2430	2430	2430	0
96	20231206	195100	123450590	2430	2430	2430	2430	0
97	20231206	195000	123450590	2430	2430	2430	2430	0
98	20231206	194900	123450590	2430	2430	2430	2430	0
99	20231206	194800	123450590	2430	2430	2430	2430	0
100	20231206	194700	123450590	2430	2430	2430	2430	0
101	20231206	194600	123450590	2430	2430	2430	2430	0
102	20231206	194500	123450590	2430	2430	2430	2430	0
103	20231206	194400	123450590	2430	2430	2430	2430	0
104	20231206	194300	123450590	2430	2430	2430	2430	0
105	20231206	194200	123450590	2430	2430	2430	2430	0
106	20231206	194100	123450590	2430	2430	2430	2430	0
107	20231206	194000	123450590	2430	2430	2430	2430	0
108	20231206	193900	123450590	2430	2430	2430	2430	0
109	20231206	193800	123450590	2430	2430	2430	2430	0
110	20231206	193700	123450590	2430	2430	2430	2430	0
111	20231206	193600	123450590	2430	2430	2430	2430	0
112	20231206	193500	123450590	2430	2430	2430	2430	0
113	20231206	193400	123450590	2430	2430	2430	2430	0
114	20231206	193300	123450590	2430	2430	2430	2430	0
115	20231206	193200	123450590	2430	2430	2430	2430	0
116	20231206	193100	123450590	2430	2430	2430	2430	0
117	20231206	193000	123450590	2430	2430	2430	2430	0
118	20231206	192900	123450590	2430	2430	2430	2430	0
119	20231206	192800	123450590	2430	2430	2430	2430	0
120	20231206	192700	123450590	2430	2430	2430	2430	0
121	20231206	192600	123450590	2430	2430	2430	2430	0
122	20231206	192500	123450590	2430	2430	2430	2430	590
123	20231206	192400	123450590	2430	2430	2430	2430	0
124	20231206	192300	123450590	2430	2430	2430	2430	0
125	20231206	192200	123450590	2430	2430	2430	2430	0
126	20231206	192100	123450590	2430	2430	2430	2430	0
127	20231206	192000	123450590	2430	2430	2430	2430	0
128	20231206	191900	123450590	2430	2430	2430	2430	0
129	20231206	191800	123450590	2430	2430	2430	2430	0
130	20231206	191700	123450590	2430	2430	2430	2430	0
131	20231206	191600	123450590	2430	2430	2430	2430	0
132	20231206	191500	123450590	2430	2430	2430	2430	0
133	20231206	191400	123450590	2430	2430	2430	2430	0
134	20231206	191300	123450590	2430	2430	2430	2430	0
135	20231206	191200	123450590	2430	2430	2430	2430	0
136	20231206	191100	123450590	2430	2430	2430	2430	0
137	20231206	191000	123450590	2430	2430	2430	2430	0
138	20231206	190900	123450590	2430	2430	2430	2430	0
139	20231206	190800	123450590	2430	2430	2430	2430	0
140	20231206	190700	123450590	2430	2430	2430	2430	0
141	20231206	190600	123450590	2430	2430	2430	2430	0
142	20231206	190500	123450590	2430	2430	2430	2430	0
143	20231206	190400	123450590	2430	2430	2430	2430	0
144	20231206	190300	123450590	2430	2430	2430	2430	0
145	20231206	190200	123450590	2430	2430	2430	2430	0
146	20231206	190100	123450590	2430	2430	2430	2430	0
147	20231206	190000	123450590	2430	2430	2430	2430	0
148	20231206	185900	123450590	2430	2430	2430	2430	0
149	20231206	185800	123450590	2430	2430	2430	2430	0
150	20231206	185700	123450590	2430	2430	2430	2430	0
151	20231206	185600	123450590	2430	2430	2430	2430	0
152	20231206	185500	123450590	2430	2430	2430	2430	590
153	20231206	185400	123450590	2430	2430	2430	2430	0
154	20231206	185300	123450590	2430	2430	2430	2430	0
155	20231206	185200	123450590	2430	2430	2430	2430	0
156	20231206	185100	123450590	2430	2430	2430	2430	0
157	20231206	185000	123450590	2430	2430	2430	2430	0
158	20231206	184900	123450590	2430	2430	2430	2430	0
159	20231206	184800	123450590	2430	2430	2430	2430	0
160	20231206	184700	123450590	2430	2430	2430	2430	0
161	20231206	184600	123450590	2430	2430	2430	2430	0
162	20231206	184500	123450590	2430	2430	2430	2430	0
163	20231206	184400	123450590	2430	2430	2430	2430	0
164	20231206	184300	123450590	2430	2430	2430	2430	0
165	20231206	184200	123450590	2430	2430	2430	2430	0
166	20231206	184100	123450590	2430	2430	2430	2430	0
167	20231206	184000	123450590	2430	2430	2430	2430	0
168	20231206	183900	123450590	2430	2430	2430	2430	0
169	20231206	183800	123450590	2430	2430	2430	2430	0
170	20231206	183700	123450590	2430	2430	2430	2430	0
171	20231206	183600	123450590	2430	2430	2430	2430	0
172	20231206	183500	123450590	2430	2430	2430	2430	0
173	20231206	183400	123450590	2430	2430	2430	2430	0
174	20231206	183300	123450590	2430	2430	2430	2430	0
175	20231206	183200	123450590	2430	2430	2430	2430	0
176	20231206	183100	123450590	2430	2430	2430	2430	0
177	20231206	183000	123450590	2430	2430	2430	2430	0
178	20231206	182900	123450590	2430	2430	2430	2430	0
179	20231206	182800	123450590	2430	2430	2430	2430	0
180	20231206	182700	123450590	2430	2430	2430	2430	0
181	20231206	182600	123450590	2430	2430	2430	2430	0
182	20231206	182500	123450590	2430	2430	2430	2430	590
183	20231206	182400	123450590	2430	2430	2430	2430	0
184	20231206	182300	123450590	2430	2430	2430	2430	0
185	20231206	182200	123450590	2430	2430	2430	2430	0
186	20231206	182100	123450590	2430	2430	2430	2430	0
187	20231206	182000	123450590	2430	2430	2430	2430	0
188	20231206	181900	123450590	2430	2430	2430	2430	0
189	20231206	181800	123450590	2430	2430	2430	2430	0
190	20231206	181700	123450590	2430	2430	2430	2430	0
191	20231206	181600	123450590	2430	2430	2430	2430	0
192	20231206	181500	123450590	2430	2430	2430	2430	0
193	20231206	181400	123450590	2430	2430	2430	2430	0
194	20231206	181300	123450590	2430	2430	2430	2430	0
195	20231206	181200	123450590	2430	2430	2430	2430	0
196	20231206	181100	123450590	2430	2430	2430	2430	0
197	20231206	181000	123450590	2430	2430	2430	2430	0
198	20231206	180900	123450590	2430	2430	2430	2430	0
199	20231206	180800	123450590	2430	2430	2430	2430	0
200	20231206	180700	123450590	2430	2430	2430	2430	0
201	20231206	180600	123450590	2430	2430	2430	2430	0
202	20231206	180500	123450590	2430	2430	2430	2430	0
203	20231206	180400	123450590	2430	2430	2430	2430	0
204	20231206	180300	123450590	2430	2430	2430	2430	0
205	20231206	180200	123450590	2430	2430	2430	2430	0
206	20231206	180100	123450590	2430	2430	2430	2430	0
207	20231206	180000	123450590	2430	2430	2430	2430	0
208	20231206	175900	123450590	2430	2430	2430	2430	0
209	20231206	175800	123450590	2430	2430	2430	2430	0
210	20231206	175700	123450590	2430	2430	2430	2430	0
211	20231206	175600	123450590	2430	2430	2430	2430	0
212	20231206	175500	123450590	2430	2430	2430	2430	590
213	20231206	175400	123450590	2430	2430	2430	2430	0
214	20231206	175300	123450590	2430	2430	2430	2430	0
215	20231206	175200	123450590	2430	2430	2430	2430	0
216	20231206	175100	123450590	2430	2430	2430	2430	0
217	20231206	175000	123450590	2430	2430	2430	2430	0
218	20231206	174900	123450590	2430	2430	2430	2430	0
219	20231206	174800	123450590	2430	2430	2430	2430	0
220	20231206	174700	123450590	2430	2430	2430	2430	0
221	20231206	174600	123450590	2430	2430	2430	2430	0
222	20231206	174500	123450590	2430	2430	2430	2430	0
223	20231206	174400	123450590	2430	2430	2430	2430	0
224	20231206	174300	123450590	2430	2430	2430	2430	0
225	20231206	174200	123450590	2430	2430	2430	2430	0
226	20231206	174100	123450590	2430	2430	2430	2430	0
227	20231206	174000	123450590	2430	2430	2430	2430	0
228	20231206	173900	123450590	2430	2430	2430	2430	0
229	20231206	173800	123450590	2430	2430	2430	2430	0
230	20231206	173700	123450590	2430	2430	2430	2430	0
231	20231206	173600	123450590	2430	2430	2430	2430	0
232	20231206	173500	123450590	2430	2430	2430	2430	0
233	20231206	173400	123450590	2430	2430	2430	2430	0
234	20231206	173300	123450590	2430	2430	2430	2430	0
235	20231206	173200	123450590	2430	2430	2430	2430	0
236	20231206	173100	123450590	2430	2430	2430	2430	0
237	20231206	173000	123450590	2430	2430	2430	2430	0
238	20231206	172900	123450590	2430	2430	2430	2430	0
239	20231206	172800	123450590	2430	2430	2430	2430	0
240	20231206	172700	123450590	2430	2430	2430	2430	0
241	20231206	172600	123450590	2430	2430	2430	2430	0
242	20231206	172500	123450590	2430	2430	2430	2430	590
243	20231206	172400	123450590	2430	2430	2430	2430	0
244	20231206	172300	123450590	2430	2430	2430	2430	0
245	20231206	172200	123450590	2430	2430	2430	2430	0
246	20231206	172100	123450590	2430	2430	2430	2430	0
247	20231206	172000	123450590	2430	2430	2430	2430	0
248	20231206	171900	123450590	2430	2430	2430	2430	0
249	20231206	171800	123450590	2430	2430	2430	2430	0
250	20231206	171700	123450590	2430	2430	2430	2430	0
251	20231206	171600	123450590	2430	2430	2430	2430	0
252	20231206	171500	123450590	2430	2430	2430	2430	0
253	20231206	171400	123450590	2430	2430	2430	2430	0
254	20231206	171300	123450590	2430	2430	2430	2430	0
255	20231206	171200	123450590	2430	2430	2430	2430	0
256	20231206	171100	123450590	2430	2430	2430	2430	0
257	20231206	171000	123450590	2430	2430	2430	2430	0
258	20231206	170900	123450590	2430	2430	2430	2430	0
259	20231206	170800	123450590	2430	2430	2430	2430	0
260	20231206	170700	123450590	2430	2430	2430	2430	0
261	20231206	170600	123450590	2430	2430	2430	2430	0
262	20231206	170500	123450590	2430	2430	2430	2430	0
263	20231206	170400	123450590	2430	2430	2430	2430	0
264	20231206	170300	123450590	2430	2430	2430	2430	0
265	20231206	170200	123450590	2430	2430	2430	2430	0
266	20231206	170100	123450590	2430	2430	2430	2430	0
267	20231206	170000	123450590	2430	2430	2430	2430	0
268	20231206	165900	123450590	2430	2430	2430	2430	0
269	20231206	165800	123450590	2430	2430	2430	2430	0
270	20231206	165700	123450590	2430	2430	2430	2430	0
271	20231206	165600	123450590	2430	2430	2430	2430	0
272	20231206	165500	123450590	2430	2430	2430	2430	590
273	20231206	165400	123450590	2430	2430	2430	2430	0
274	20231206	165300	123450590	2430	2430	2430	2430	0
275	20231206	165200	123450590	2430	2430	2430	2430	0
276	20231206	165100	123450590	2430	2430	2430	2430	0
277	20231206	165000	123450590	2430	2430	2430	2430	0
278	20231206	164900	123450590	2430	2430	2430	2430	0
279	20231206	164800	123450590	2430	2430	2430	2430	0
280	20231206	164700	123450590	2430	2430	2430	2430	0
281	20231206	164600	123450590	2430	2430	2430	2430	0
282	20231206	164500	123450590	2430	2430	2430	2430	0
283	20231206	164400	123450590	2430	2430	2430	2430	0
284	20231206	164300	123450590	2430	2430	2430	2430	0
285	20231206	164200	123450590	2430	2430	2430	2430	0
286	20231206	164100	123450590	2430	2430	2430	2430	0
287	20231206	164000	123450590	2430	2430	2430	2430	0
288	20231206	163900	123450590	2430	2430	2430	2430	0
289	20231206	163800	123450590	2430	2430	2430	2430	0
290	20231206	163700	123450590	2430	2430	2430	2430	0
291	20231206	163600	123450590	2430	2430	2430	2430	0
292	20231206	163500	123450590	2430	2430	2430	2430	0
293	20231206	163400	123450590	2430	2430	2430	2430	0
294	20231206	163300	123450590	2430	2430	2430	2430	0
295	20231206	163200	123450590	2430	2430	2430	2430	0
296	20231206	163100	123450590	2430	2430	2430	2430	0
297	20231206	163000	123450590	2430	2430	2430	2430	0
298	20231206	162900	123450590	2430	2430	2430	2430	0
299	20231206	162800	123450590	2430	2430	2430	2430	0
300	20231206	162700	123450590	2430	2430	2430	2430	0
301	20231206	162600	123450590	2430	2430	2430	2430	0
302	20231206	162500	123450590	2430	2430	2430	2430	590
303	20231206	162400	123450590	2430	2430	2430	2430	0
304	20231206	162300	123450590	2430	2430	2430	2430	0
305	20231206	162200	123450590	2430	2430	2430	2430	0
306	20231206	162100	123450590	2430	2430	2430	2430	0
307	20231206	162000	123450590	2430	2430	2430	2430	0
308	20231206	161900	123450590	2430	2430	2430	2430	0
309	20231206	161800	123450590	2430	2430	2430	2430	0
310	20231206	161700	123450590	2430	2430	2430	2430	0
311	20231206	161600	123450590	2430	2430	2430	2430	0
312	20231206	161500	123450590	2430	2430	2430	2430	0
313	20231206	161400	123450590	2430	2430	2430	2430	0
314	20231206	161300	123450590	2430	2430	2430	2430	0
315	20231206	161200	123450590	2430	2430	2430	2430	0
316	20231206	161100	123450590	2430	2430	2430	2430	0
317	20231206	161000	123450590	2430	2430	2430	2430	0
318	20231206	160900	123450590	2430	2430	2430	2430	0
319	20231206	160800	123450590	2430	2430	2430	2430	0
320	20231206	160700	123450590	2430	2430	2430	2430	0
321	20231206	160600	123450590	2430	2430	2430	2430	0
322	20231206	160500	123450590	2430	2430	2430	2430	0
323	20231206	160400	123450590	2430	2430	2430	2430	0
324	20231206	160300	123450590	2430	2430	2430	2430	0
325	20231206	160200	123450590	2430	2430	2430	2430	0
326	20231206	160100	123450590	2430	2430	2430	2430	0
327	20231206	160000	123450590	2430	2430	2430	2430	0
328	20231206	155900	123450590	2430	2430	2430	2430	0
329	20231206	155800	123450590	2430	2430	2430	2430	0
330	20231206	155700	123450590	2430	2430	2430	2430	0
331	20231206	155600	123450590	2430	2430	2430	2430	0
332	20231206	155500	123450590	2430	2430	2430	2430	590
333	20231206	155400	123450590	2430	2430	2430	2430	0
334	20231206	155300	123450590	2430	2430	2430	2430	0
335	20231206	155200	123450590	2430	2430	2430	2430	0
336	20231206	155100	123450590	2430	2430	2430	2430	0
337	20231206	155000	123450590	2430	2430	2430	2430	0
338	20231206	154900	123450590	2430	2430	2430	2430	0
339	20231206	154800	123450590	2430	2430	2430	2430	0
340	20231206	154700	123450590	2430	2430	2430	2430	0
341	20231206	154600	123450590	2430	2430	2430	2430	0
342	20231206	154500	123450590	2430	2430	2430	2430	0
343	20231206	154400	123450590	2430	2430	2430	2430	0
344	20231206	154300	123450590	2430	2430	2430	2430	0
345	20231206	154200	123450590	2430	2430	2430	2430	0
346	20231206	154100	123450590	2430	2430	2430	2430	0
347	20231206	154000	123450590	2430	2430	2430	2430	0
348	20231206	153900	123450590	2430	2430	2430	2430	0
349	20231206	153800	123450590	2430	2430	2430	2430	0
350	20231206	153700	123450590	2430	2430	2430	2430	0
351	20231206	153600	123450590	2430	2430	2430	2430	0
352	20231206	153500	123450590	2430	2430	2430	2430	0
353	20231206	153400	123450590	2430	2430	2430	2430	0
354	20231206	153300	123450590	2430	2430	2430	2430	0
355	20231206	153200	123450590	2430	2430	2430	2430	0
356	20231206	153100	123450590	2430	2430	2430	2430	0
357	20231206	153000	123450590	2430	2430	2430	2430	590
358	20231206	152900	122016890	2415	2415	2415	2415	0
359	20231206	152800	122016890	2415	2415	2415	2415	0
360	20231206	152700	122016890	2415	2415	2415	2415	0
361	20231206	152600	122016890	2415	2415	2415	2415	0
362	20231206	152500	122016890	2415	2415	2415	2415	0
363	20231206	152400	122016890	2415	2415	2415	2415	0
364	20231206	152300	122016890	2415	2415	2415	2415	0
365	20231206	152200	122016890	2415	2415	2415	2415	0
366	20231206	152100	122016890	2415	2415	2415	2415	0
367	20231206	152000	122016890	2415	2415	2415	2415	0
368	20231206	151900	122016890	2415	2395	2415	2395	154
369	20231206	151800	121647740	2415	2415	2415	2415	2
370	20231206	151700	121642910	2365	2405	2405	2365	5000
371	20231206	151600	109728205	2410	2410	2410	2410	0
372	20231206	151500	109728205	2410	2410	2410	2410	1000
373	20231206	151400	107318205	2420	2420	2420	2420	501
374	20231206	151300	106105785	2420	2420	2420	2420	50
375	20231206	151200	105984785	2420	2420	2420	2420	0
376	20231206	151100	105984785	2420	2420	2420	2420	0
377	20231206	151000	105984785	2420	2420	2420	2420	4
378	20231206	150900	105975105	2420	2420	2420	2420	0
379	20231206	150800	105975105	2420	2420	2420	2420	0
380	20231206	150700	105975105	2420	2420	2420	2420	0
381	20231206	150600	105975105	2420	2420	2420	2420	12
382	20231206	150500	105946065	2420	2420	2420	2420	4
383	20231206	150400	105936385	2420	2420	2425	2390	2830
384	20231206	150300	99130245	2430	2430	2430	2430	0
385	20231206	150200	99130245	2430	2430	2430	2430	0
386	20231206	150100	99130245	2430	2430	2430	2430	0
387	20231206	150000	99130245	2430	2430	2430	2430	0
388	20231206	145900	99130245	2430	2430	2430	2430	0
389	20231206	145800	99130245	2430	2430	2430	2430	70
390	20231206	145700	98960145	2430	2430	2430	2430	0
391	20231206	145600	98960145	2430	2430	2430	2430	0
392	20231206	145500	98960145	2430	2430	2430	2430	0
393	20231206	145400	98960145	2430	2430	2430	2430	10
394	20231206	145300	98935845	2420	2420	2420	2420	100
395	20231206	145200	98693845	2430	2420	2430	2420	316
396	20231206	145100	97926045	2420	2420	2420	2420	9
397	20231206	145000	97904265	2425	2425	2425	2425	1
398	20231206	144900	97901840	2430	2430	2435	2430	530
399	20231206	144800	96613290	2430	2430	2430	2430	0
400	20231206	144700	96613290	2430	2430	2430	2430	874
401	20231206	144600	94489470	2435	2435	2435	2435	0
402	20231206	144500	94489470	2435	2435	2435	2435	0
403	20231206	144400	94489470	2435	2435	2435	2435	0
404	20231206	144300	94489470	2435	2435	2435	2435	0
405	20231206	144200	94489470	2435	2435	2435	2435	0
406	20231206	144100	94489470	2435	2435	2435	2435	0
407	20231206	144000	94489470	2435	2435	2435	2435	0
408	20231206	143900	94489470	2435	2435	2435	2435	0
409	20231206	143800	94489470	2435	2435	2435	2435	0
410	20231206	143700	94489470	2435	2435	2435	2435	0
411	20231206	143600	94489470	2435	2435	2435	2435	0
412	20231206	143500	94489470	2435	2435	2435	2435	0
413	20231206	143400	94489470	2435	2435	2435	2435	1
414	20231206	143300	94487035	2440	2440	2440	2440	0
415	20231206	143200	94487035	2440	2440	2440	2440	0
416	20231206	143100	94487035	2440	2440	2440	2440	0
417	20231206	143000	94487035	2440	2440	2440	2440	0
418	20231206	142900	94487035	2440	2440	2440	2440	0
419	20231206	142800	94487035	2440	2440	2440	2440	0
420	20231206	142700	94487035	2440	2440	2440	2440	0
421	20231206	142600	94487035	2440	2440	2440	2440	0
422	20231206	142500	94487035	2440	2440	2440	2440	0
423	20231206	142400	94487035	2440	2440	2440	2440	10
424	20231206	142300	94462635	2435	2435	2435	2435	0
425	20231206	142200	94462635	2435	2435	2435	2435	0
426	20231206	142100	94462635	2435	2435	2435	2435	0
427	20231206	142000	94462635	2435	2435	2435	2435	10
428	20231206	141900	94438285	2430	2430	2430	2430	0
429	20231206	141800	94438285	2430	2430	2430	2430	208
430	20231206	141700	93932845	2435	2435	2435	2435	0
431	20231206	141600	93932845	2435	2435	2435	2435	0
432	20231206	141500	93932845	2435	2435	2435	2435	253
433	20231206	141400	93316790	2435	2435	2435	2435	0
434	20231206	141300	93316790	2435	2435	2435	2435	0
435	20231206	141200	93316790	2435	2435	2435	2435	0
436	20231206	141100	93316790	2435	2435	2435	2435	0
437	20231206	141000	93316790	2435	2435	2435	2435	0
438	20231206	140900	93316790	2435	2435	2435	2435	0
439	20231206	140800	93316790	2435	2435	2435	2435	0
440	20231206	140700	93316790	2435	2435	2435	2435	0
441	20231206	140600	93316790	2435	2435	2435	2435	0
442	20231206	140500	93316790	2435	2435	2435	2435	0
443	20231206	140400	93316790	2435	2435	2435	2435	0
444	20231206	140300	93316790	2435	2435	2435	2435	0
445	20231206	140200	93316790	2435	2435	2435	2435	0
446	20231206	140100	93316790	2435	2435	2435	2435	0
447	20231206	140000	93316790	2435	2435	2435	2435	0
448	20231206	135900	93316790	2435	2435	2435	2435	0
449	20231206	135800	93316790	2435	2435	2435	2435	0
450	20231206	135700	93316790	2435	2435	2435	2435	0
451	20231206	135600	93316790	2435	2435	2435	2435	0
452	20231206	135500	93316790	2435	2435	2435	2430	3003
453	20231206	135400	86004610	2440	2440	2440	2440	0
454	20231206	135300	86004610	2440	2440	2440	2440	0
455	20231206	135200	86004610	2440	2440	2440	2440	0
456	20231206	135100	86004610	2440	2440	2440	2440	5
457	20231206	135000	85992410	2435	2435	2435	2435	0
458	20231206	134900	85992410	2435	2435	2435	2435	0
459	20231206	134800	85992410	2435	2435	2435	2435	0
460	20231206	134700	85992410	2435	2435	2435	2435	0
461	20231206	134600	85992410	2435	2435	2435	2435	0
462	20231206	134500	85992410	2435	2435	2435	2435	0
463	20231206	134400	85992410	2435	2435	2435	2435	0
464	20231206	134300	85992410	2435	2435	2435	2435	0
465	20231206	134200	85992410	2435	2435	2435	2435	0
466	20231206	134100	85992410	2435	2435	2435	2435	0
467	20231206	134000	85992410	2435	2435	2435	2435	0
468	20231206	133900	85992410	2435	2435	2435	2435	0
469	20231206	133800	85992410	2435	2435	2435	2435	0
470	20231206	133700	85992410	2435	2435	2435	2435	0
471	20231206	133600	85992410	2435	2435	2435	2435	0
472	20231206	133500	85992410	2435	2435	2435	2435	5
473	20231206	133400	85980235	2440	2440	2440	2440	0
474	20231206	133300	85980235	2440	2440	2440	2440	0
475	20231206	133200	85980235	2440	2440	2440	2440	0
476	20231206	133100	85980235	2440	2440	2440	2440	0
477	20231206	133000	85980235	2440	2440	2440	2440	0
478	20231206	132900	85980235	2440	2440	2440	2440	0
479	20231206	132800	85980235	2440	2440	2440	2440	0
480	20231206	132700	85980235	2440	2440	2440	2440	0
481	20231206	132600	85980235	2440	2440	2440	2440	0
482	20231206	132500	85980235	2440	2440	2440	2440	0
483	20231206	132400	85980235	2440	2440	2440	2440	0
484	20231206	132300	85980235	2440	2440	2440	2440	0
485	20231206	132200	85980235	2440	2440	2440	2440	0
486	20231206	132100	85980235	2440	2440	2440	2440	0
487	20231206	132000	85980235	2440	2440	2440	2440	0
488	20231206	131900	85980235	2440	2440	2440	2440	0
489	20231206	131800	85980235	2440	2440	2440	2440	0
490	20231206	131700	85980235	2440	2440	2440	2440	0
491	20231206	131600	85980235	2440	2440	2440	2440	0
492	20231206	131500	85980235	2440	2440	2440	2440	0
493	20231206	131400	85980235	2440	2440	2440	2440	10
494	20231206	131300	85955835	2435	2435	2435	2435	137
495	20231206	131200	85622240	2435	2435	2435	2435	23
496	20231206	131100	85566235	2440	2440	2440	2440	0
497	20231206	131000	85566235	2440	2440	2440	2440	0
498	20231206	130900	85566235	2440	2440	2440	2440	0
499	20231206	130800	85566235	2440	2440	2440	2440	0
500	20231206	130700	85566235	2440	2440	2440	2440	2
501	20231206	130600	85561355	2440	2440	2440	2440	30
502	20231206	130500	85488155	2435	2435	2435	2435	209
503	20231206	130400	84979240	2435	2435	2435	2435	0
504	20231206	130300	84979240	2435	2435	2435	2435	0
505	20231206	130200	84979240	2435	2435	2435	2435	0
506	20231206	130100	84979240	2435	2435	2435	2435	7
507	20231206	130000	84962195	2430	2430	2430	2430	204
508	20231206	125900	84466475	2435	2435	2435	2435	0
509	20231206	125800	84466475	2435	2435	2435	2435	0
510	20231206	125700	84466475	2435	2435	2435	2435	0
511	20231206	125600	84466475	2435	2435	2435	2435	2
512	20231206	125500	84461605	2430	2430	2430	2430	0
513	20231206	125400	84461605	2430	2430	2430	2430	0
514	20231206	125300	84461605	2430	2430	2430	2430	0
515	20231206	125200	84461605	2430	2430	2430	2430	0
516	20231206	125100	84461605	2430	2430	2430	2430	0
517	20231206	125000	84461605	2430	2430	2430	2430	30
518	20231206	124900	84388705	2430	2430	2430	2430	0
519	20231206	124800	84388705	2430	2430	2430	2430	0
520	20231206	124700	84388705	2430	2430	2430	2430	0
521	20231206	124600	84388705	2430	2430	2430	2430	0
522	20231206	124500	84388705	2430	2430	2430	2430	59
523	20231206	124400	84245335	2430	2430	2430	2430	0
524	20231206	124300	84245335	2430	2430	2430	2430	0
525	20231206	124200	84245335	2430	2430	2430	2430	0
526	20231206	124100	84245335	2430	2430	2430	2430	0
527	20231206	124000	84245335	2430	2430	2430	2430	0
528	20231206	123900	84245335	2430	2430	2430	2430	0
529	20231206	123800	84245335	2430	2430	2430	2430	0
530	20231206	123700	84245335	2430	2430	2430	2430	0
531	20231206	123600	84245335	2430	2430	2430	2430	0
532	20231206	123500	84245335	2430	2430	2430	2430	0
533	20231206	123400	84245335	2430	2430	2430	2430	0
534	20231206	123300	84245335	2430	2430	2430	2430	0
535	20231206	123200	84245335	2430	2430	2430	2430	0
536	20231206	123100	84245335	2430	2430	2430	2430	0
537	20231206	123000	84245335	2430	2430	2430	2430	0
538	20231206	122900	84245335	2430	2430	2430	2430	0
539	20231206	122800	84245335	2430	2430	2430	2430	17
540	20231206	122700	84204025	2430	2430	2430	2430	17
541	20231206	122600	84162715	2430	2430	2430	2430	17
542	20231206	122500	84121405	2430	2430	2430	2430	1016
543	20231206	122400	81652525	2430	2430	2430	2430	1412
544	20231206	122300	78221365	2425	2425	2425	2425	16
545	20231206	122200	78182565	2425	2425	2425	2425	0
546	20231206	122100	78182565	2425	2425	2425	2425	0
547	20231206	122000	78182565	2425	2425	2425	2425	289
548	20231206	121900	77481740	2415	2415	2415	2415	0
549	20231206	121800	77481740	2415	2415	2415	2415	0
550	20231206	121700	77481740	2415	2415	2415	2415	0
551	20231206	121600	77481740	2415	2415	2415	2415	0
552	20231206	121500	77481740	2415	2415	2415	2415	0
553	20231206	121400	77481740	2415	2415	2415	2415	0
554	20231206	121300	77481740	2415	2415	2415	2415	0
555	20231206	121200	77481740	2415	2415	2415	2415	0
556	20231206	121100	77481740	2415	2415	2415	2415	0
557	20231206	121000	77481740	2415	2415	2415	2415	0
558	20231206	120900	77481740	2415	2415	2415	2415	9
559	20231206	120800	77460005	2425	2425	2425	2425	0
560	20231206	120700	77460005	2425	2425	2425	2425	0
561	20231206	120600	77460005	2425	2425	2425	2425	0
562	20231206	120500	77460005	2425	2425	2425	2425	0
563	20231206	120400	77460005	2425	2425	2425	2425	0
564	20231206	120300	77460005	2425	2425	2425	2425	0
565	20231206	120200	77460005	2425	2425	2425	2425	0
566	20231206	120100	77460005	2425	2425	2425	2425	0
567	20231206	120000	77460005	2425	2425	2425	2425	0
568	20231206	115900	77460005	2425	2425	2425	2425	0
569	20231206	115800	77460005	2425	2425	2425	2425	0
570	20231206	115700	77460005	2425	2425	2425	2425	0
571	20231206	115600	77460005	2425	2425	2425	2425	0
572	20231206	115500	77460005	2425	2425	2425	2425	0
573	20231206	115400	77460005	2425	2425	2425	2425	300
574	20231206	115300	76732505	2430	2430	2430	2430	0
575	20231206	115200	76732505	2430	2430	2430	2430	0
576	20231206	115100	76732505	2430	2430	2430	2430	0
577	20231206	115000	76732505	2430	2430	2430	2430	0
578	20231206	114900	76732505	2430	2430	2430	2430	0
579	20231206	114800	76732505	2430	2430	2430	2430	0
580	20231206	114700	76732505	2430	2430	2430	2430	0
581	20231206	114600	76732505	2430	2430	2430	2430	0
582	20231206	114500	76732505	2430	2430	2430	2430	0
583	20231206	114400	76732505	2430	2430	2430	2430	0
584	20231206	114300	76732505	2430	2430	2430	2430	0
585	20231206	114200	76732505	2430	2430	2430	2430	0
586	20231206	114100	76732505	2430	2430	2430	2430	0
587	20231206	114000	76732505	2430	2430	2430	2430	0
588	20231206	113900	76732505	2430	2430	2430	2430	0
589	20231206	113800	76732505	2430	2430	2430	2430	0
590	20231206	113700	76732505	2430	2430	2430	2430	0
591	20231206	113600	76732505	2430	2430	2430	2430	0
592	20231206	113500	76732505	2430	2430	2430	2430	0
593	20231206	113400	76732505	2430	2430	2430	2430	0
594	20231206	113300	76732505	2430	2430	2430	2430	0
595	20231206	113200	76732505	2430	2430	2430	2430	0
596	20231206	113100	76732505	2430	2430	2430	2430	0
597	20231206	113000	76732505	2430	2430	2430	2430	0
598	20231206	112900	76732505	2430	2430	2430	2430	0
599	20231206	112800	76732505	2430	2430	2430	2430	200
600	20231206	112700	76246505	2415	2415	2415	2415	0
601	20231206	112600	76246505	2415	2415	2415	2415	2
602	20231206	112500	76241675	2430	2430	2430	2430	0
603	20231206	112400	76241675	2430	2430	2430	2430	0
604	20231206	112300	76241675	2430	2430	2430	2430	0
605	20231206	112200	76241675	2430	2430	2430	2430	0
606	20231206	112100	76241675	2430	2430	2430	2430	0
607	20231206	112000	76241675	2430	2430	2430	2430	0
608	20231206	111900	76241675	2430	2430	2430	2430	0
609	20231206	111800	76241675	2430	2430	2430	2430	0
610	20231206	111700	76241675	2430	2430	2430	2430	0
611	20231206	111600	76241675	2430	2430	2430	2430	0
612	20231206	111500	76241675	2430	2430	2430	2430	0
613	20231206	111400	76241675	2430	2430	2430	2430	0
614	20231206	111300	76241675	2430	2430	2430	2430	0
615	20231206	111200	76241675	2430	2430	2430	2430	0
616	20231206	111100	76241675	2430	2430	2430	2430	0
617	20231206	111000	76241675	2430	2430	2430	2430	0
618	20231206	110900	76241675	2430	2430	2430	2430	0
619	20231206	110800	76241675	2430	2430	2430	2430	10
620	20231206	110700	76217375	2415	2415	2415	2415	0
621	20231206	110600	76217375	2415	2415	2415	2415	0
622	20231206	110500	76217375	2415	2415	2415	2415	0
623	20231206	110400	76217375	2415	2415	2415	2415	0
624	20231206	110300	76217375	2415	2415	2415	2415	0
625	20231206	110200	76217375	2415	2415	2415	2415	0
626	20231206	110100	76217375	2415	2415	2415	2415	0
627	20231206	110000	76217375	2415	2415	2415	2415	0
628	20231206	105900	76217375	2415	2415	2415	2415	0
629	20231206	105800	76217375	2415	2415	2415	2415	0
630	20231206	105700	76217375	2415	2415	2415	2415	1171
631	20231206	105600	73389410	2415	2415	2415	2415	0
632	20231206	105500	73389410	2415	2415	2415	2415	1311
633	20231206	105400	70223345	2415	2415	2415	2415	1870
634	20231206	105300	65707295	2415	2415	2415	2415	1750
635	20231206	105200	61481045	2415	2415	2415	2415	1060
636	20231206	105100	58921145	2415	2415	2415	2415	950
637	20231206	105000	56626895	2415	2415	2415	2415	900
638	20231206	104900	54453395	2415	2415	2415	2415	980
639	20231206	104800	52086695	2435	2435	2435	2435	0
640	20231206	104700	52086695	2435	2435	2435	2435	0
641	20231206	104600	52086695	2435	2435	2435	2435	0
642	20231206	104500	52086695	2435	2435	2435	2435	0
643	20231206	104400	52086695	2435	2435	2435	2435	0
644	20231206	104300	52086695	2435	2435	2435	2435	0
645	20231206	104200	52086695	2435	2420	2435	2415	1502
646	20231206	104100	48459305	2420	2420	2420	2420	0
647	20231206	104000	48459305	2420	2420	2420	2420	512
648	20231206	103900	47220265	2420	2420	2420	2420	0
649	20231206	103800	47220265	2420	2420	2420	2420	1000
650	20231206	103700	44800265	2425	2425	2425	2425	0
651	20231206	103600	44800265	2425	2425	2425	2425	0
652	20231206	103500	44800265	2425	2425	2425	2425	0
653	20231206	103400	44800265	2425	2425	2425	2425	0
654	20231206	103300	44800265	2425	2425	2425	2425	0
655	20231206	103200	44800265	2425	2425	2425	2425	1000
656	20231206	103100	42375265	2425	2425	2425	2425	0
657	20231206	103000	42375265	2425	2425	2425	2425	0
658	20231206	102900	42375265	2425	2425	2425	2425	0
659	20231206	102800	42375265	2425	2425	2425	2425	0
660	20231206	102700	42375265	2425	2425	2425	2425	0
661	20231206	102600	42375265	2425	2425	2425	2425	0
662	20231206	102500	42375265	2425	2430	2430	2425	10
663	20231206	102400	42351010	2435	2435	2445	2435	6823
664	20231206	102300	25736995	2425	2425	2425	2425	0
665	20231206	102200	25736995	2425	2425	2425	2425	483
666	20231206	102100	24565720	2425	2425	2425	2425	8
667	20231206	102000	24546320	2425	2425	2425	2425	1
668	20231206	101900	24543895	2420	2420	2420	2420	964
669	20231206	101800	22211015	2415	2415	2415	2415	0
670	20231206	101700	22211015	2415	2415	2415	2415	0
671	20231206	101600	22211015	2415	2415	2415	2415	0
672	20231206	101500	22211015	2415	2415	2415	2415	0
673	20231206	101400	22211015	2415	2415	2415	2415	0
674	20231206	101300	22211015	2415	2415	2415	2415	6
675	20231206	101200	22196525	2415	2415	2415	2415	220
676	20231206	101100	21665225	2415	2415	2415	2415	0
677	20231206	101000	21665225	2415	2405	2415	2400	116
678	20231206	100900	21385110	2410	2410	2410	2410	10
679	20231206	100800	21361010	2415	2415	2415	2415	1237
680	20231206	100700	18373655	2410	2410	2410	2410	0
681	20231206	100600	18373655	2410	2410	2410	2410	0
682	20231206	100500	18373655	2410	2410	2410	2410	0
683	20231206	100400	18373655	2410	2410	2410	2410	0
684	20231206	100300	18373655	2410	2410	2410	2410	0
685	20231206	100200	18373655	2410	2410	2410	2410	499
686	20231206	100100	17171065	2410	2410	2410	2410	0
687	20231206	100000	17171065	2410	2410	2410	2410	2
688	20231206	095900	17166245	2410	2410	2410	2410	6
689	20231206	095800	17151785	2405	2410	2410	2405	14
690	20231206	095700	17118050	2410	2410	2410	2410	0
691	20231206	095600	17118050	2410	2410	2410	2410	0
692	20231206	095500	17118050	2410	2410	2410	2410	13
693	20231206	095400	17086720	2405	2405	2405	2405	0
694	20231206	095300	17086720	2405	2405	2405	2405	0
695	20231206	095200	17086720	2405	2405	2405	2405	0
696	20231206	095100	17086720	2405	2415	2415	2390	1299
697	20231206	095000	13974985	2415	2415	2415	2415	17
698	20231206	094900	13933930	2415	2415	2415	2415	54
699	20231206	094800	13803520	2415	2415	2415	2415	0
700	20231206	094700	13803520	2415	2415	2415	2415	0
701	20231206	094600	13803520	2415	2415	2415	2415	0
702	20231206	094500	13803520	2415	2415	2415	2415	0
703	20231206	094400	13803520	2415	2415	2415	2415	0
704	20231206	094300	13803520	2415	2415	2415	2415	13
705	20231206	094200	13772125	2415	2415	2415	2415	13
706	20231206	094100	13740730	2415	2415	2415	2415	37
707	20231206	094000	13651375	2415	2410	2415	2410	851
708	20231206	093900	11596470	2405	2405	2405	2405	3
709	20231206	093800	11589255	2410	2410	2410	2410	0
710	20231206	093700	11589255	2410	2410	2410	2410	0
711	20231206	093600	11589255	2410	2400	2415	2400	556
712	20231206	093500	10254775	2415	2415	2415	2415	0
713	20231206	093400	10254775	2415	2415	2415	2415	0
714	20231206	093300	10254775	2415	2400	2415	2400	101
715	20231206	093200	10012360	2400	2400	2400	2400	87
716	20231206	093100	9803560	2400	2400	2400	2400	0
717	20231206	093000	9803560	2400	2400	2400	2400	0
718	20231206	092900	9803560	2400	2400	2400	2400	0
719	20231206	092800	9803560	2400	2400	2400	2400	0
720	20231206	092700	9803560	2400	2400	2400	2400	0
721	20231206	092600	9803560	2400	2400	2400	2400	0
722	20231206	092500	9803560	2400	2400	2400	2400	0
723	20231206	092400	9803560	2400	2400	2400	2400	0
724	20231206	092300	9803560	2400	2395	2400	2395	608
725	20231206	092200	8347300	2395	2395	2395	2395	5
726	20231206	092100	8335325	2380	2380	2380	2380	0
727	20231206	092000	8335325	2380	2380	2380	2380	0
728	20231206	091900	8335325	2380	2380	2380	2380	0
729	20231206	091800	8335325	2380	2380	2380	2380	100
730	20231206	091700	8097325	2380	2385	2385	2380	576
731	20231206	091600	6726315	2385	2385	2385	2385	50
732	20231206	091500	6607065	2400	2400	2400	2400	1
733	20231206	091400	6604665	2385	2390	2390	2385	720
734	20231206	091300	4887215	2395	2420	2420	2395	12
735	20231206	091200	4858445	2400	2400	2400	2400	0
736	20231206	091100	4858445	2400	2400	2400	2400	0
737	20231206	091000	4858445	2400	2415	2415	2400	740
738	20231206	090900	3081195	2425	2425	2425	2425	10
739	20231206	090800	3056945	2425	2425	2425	2425	60
740	20231206	090700	2911445	2435	2435	2435	2435	0
741	20231206	090600	2911445	2435	2435	2435	2435	0
742	20231206	090500	2911445	2435	2410	2435	2410	17
743	20231206	090400	2870225	2435	2410	2435	2410	100
744	20231206	090300	2629000	2390	2390	2390	2390	0
745	20231206	090200	2629000	2390	2390	2390	2390	0
746	20231206	090100	2629000	2390	2390	2390	2390	0
747	20231206	090000	2629000	2390	2390	2390	2390	1100