KissMeData/277880/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205400	531802910	9060	9060	9060	9060	433
3	20231206	205300	531802910	9060	9060	9060	9060	0
4	20231206	205200	531802910	9060	9060	9060	9060	0
5	20231206	205100	531802910	9060	9060	9060	9060	0
6	20231206	205000	531802910	9060	9060	9060	9060	0
7	20231206	204900	531802910	9060	9060	9060	9060	0
8	20231206	204800	531802910	9060	9060	9060	9060	0
9	20231206	204700	531802910	9060	9060	9060	9060	0
10	20231206	204600	531802910	9060	9060	9060	9060	0
11	20231206	204500	531802910	9060	9060	9060	9060	0
12	20231206	204400	531802910	9060	9060	9060	9060	0
13	20231206	204300	531802910	9060	9060	9060	9060	0
14	20231206	204200	531802910	9060	9060	9060	9060	0
15	20231206	204100	531802910	9060	9060	9060	9060	0
16	20231206	204000	531802910	9060	9060	9060	9060	0
17	20231206	203900	531802910	9060	9060	9060	9060	0
18	20231206	203800	531802910	9060	9060	9060	9060	0
19	20231206	203700	531802910	9060	9060	9060	9060	0
20	20231206	203600	531802910	9060	9060	9060	9060	0
21	20231206	203500	531802910	9060	9060	9060	9060	0
22	20231206	203400	531802910	9060	9060	9060	9060	0
23	20231206	203300	531802910	9060	9060	9060	9060	0
24	20231206	203200	531802910	9060	9060	9060	9060	0
25	20231206	203100	531802910	9060	9060	9060	9060	0
26	20231206	203000	531802910	9060	9060	9060	9060	0
27	20231206	202900	531802910	9060	9060	9060	9060	0
28	20231206	202800	531802910	9060	9060	9060	9060	0
29	20231206	202700	531802910	9060	9060	9060	9060	0
30	20231206	202600	531802910	9060	9060	9060	9060	0
31	20231206	202500	531802910	9060	9060	9060	9060	0
32	20231206	202400	531802910	9060	9060	9060	9060	433
33	20231206	202300	531802910	9060	9060	9060	9060	0
34	20231206	202200	531802910	9060	9060	9060	9060	0
35	20231206	202100	531802910	9060	9060	9060	9060	0
36	20231206	202000	531802910	9060	9060	9060	9060	0
37	20231206	201900	531802910	9060	9060	9060	9060	0
38	20231206	201800	531802910	9060	9060	9060	9060	0
39	20231206	201700	531802910	9060	9060	9060	9060	0
40	20231206	201600	531802910	9060	9060	9060	9060	0
41	20231206	201500	531802910	9060	9060	9060	9060	0
42	20231206	201400	531802910	9060	9060	9060	9060	0
43	20231206	201300	531802910	9060	9060	9060	9060	0
44	20231206	201200	531802910	9060	9060	9060	9060	0
45	20231206	201100	531802910	9060	9060	9060	9060	0
46	20231206	201000	531802910	9060	9060	9060	9060	0
47	20231206	200900	531802910	9060	9060	9060	9060	0
48	20231206	200800	531802910	9060	9060	9060	9060	0
49	20231206	200700	531802910	9060	9060	9060	9060	0
50	20231206	200600	531802910	9060	9060	9060	9060	0
51	20231206	200500	531802910	9060	9060	9060	9060	0
52	20231206	200400	531802910	9060	9060	9060	9060	0
53	20231206	200300	531802910	9060	9060	9060	9060	0
54	20231206	200200	531802910	9060	9060	9060	9060	0
55	20231206	200100	531802910	9060	9060	9060	9060	0
56	20231206	200000	531802910	9060	9060	9060	9060	0
57	20231206	195900	531802910	9060	9060	9060	9060	0
58	20231206	195800	531802910	9060	9060	9060	9060	0
59	20231206	195700	531802910	9060	9060	9060	9060	0
60	20231206	195600	531802910	9060	9060	9060	9060	0
61	20231206	195500	531802910	9060	9060	9060	9060	0
62	20231206	195400	531802910	9060	9060	9060	9060	433
63	20231206	195300	531802910	9060	9060	9060	9060	0
64	20231206	195200	531802910	9060	9060	9060	9060	0
65	20231206	195100	531802910	9060	9060	9060	9060	0
66	20231206	195000	531802910	9060	9060	9060	9060	0
67	20231206	194900	531802910	9060	9060	9060	9060	0
68	20231206	194800	531802910	9060	9060	9060	9060	0
69	20231206	194700	531802910	9060	9060	9060	9060	0
70	20231206	194600	531802910	9060	9060	9060	9060	0
71	20231206	194500	531802910	9060	9060	9060	9060	0
72	20231206	194400	531802910	9060	9060	9060	9060	0
73	20231206	194300	531802910	9060	9060	9060	9060	0
74	20231206	194200	531802910	9060	9060	9060	9060	0
75	20231206	194100	531802910	9060	9060	9060	9060	0
76	20231206	194000	531802910	9060	9060	9060	9060	0
77	20231206	193900	531802910	9060	9060	9060	9060	0
78	20231206	193800	531802910	9060	9060	9060	9060	0
79	20231206	193700	531802910	9060	9060	9060	9060	0
80	20231206	193600	531802910	9060	9060	9060	9060	0
81	20231206	193500	531802910	9060	9060	9060	9060	0
82	20231206	193400	531802910	9060	9060	9060	9060	0
83	20231206	193300	531802910	9060	9060	9060	9060	0
84	20231206	193200	531802910	9060	9060	9060	9060	0
85	20231206	193100	531802910	9060	9060	9060	9060	0
86	20231206	193000	531802910	9060	9060	9060	9060	0
87	20231206	192900	531802910	9060	9060	9060	9060	0
88	20231206	192800	531802910	9060	9060	9060	9060	0
89	20231206	192700	531802910	9060	9060	9060	9060	0
90	20231206	192600	531802910	9060	9060	9060	9060	0
91	20231206	192500	531802910	9060	9060	9060	9060	0
92	20231206	192400	531802910	9060	9060	9060	9060	433
93	20231206	192300	531802910	9060	9060	9060	9060	0
94	20231206	192200	531802910	9060	9060	9060	9060	0
95	20231206	192100	531802910	9060	9060	9060	9060	0
96	20231206	192000	531802910	9060	9060	9060	9060	0
97	20231206	191900	531802910	9060	9060	9060	9060	0
98	20231206	191800	531802910	9060	9060	9060	9060	0
99	20231206	191700	531802910	9060	9060	9060	9060	0
100	20231206	191600	531802910	9060	9060	9060	9060	0
101	20231206	191500	531802910	9060	9060	9060	9060	0
102	20231206	191400	531802910	9060	9060	9060	9060	0
103	20231206	191300	531802910	9060	9060	9060	9060	0
104	20231206	191200	531802910	9060	9060	9060	9060	0
105	20231206	191100	531802910	9060	9060	9060	9060	0
106	20231206	191000	531802910	9060	9060	9060	9060	0
107	20231206	190900	531802910	9060	9060	9060	9060	0
108	20231206	190800	531802910	9060	9060	9060	9060	0
109	20231206	190700	531802910	9060	9060	9060	9060	0
110	20231206	190600	531802910	9060	9060	9060	9060	0
111	20231206	190500	531802910	9060	9060	9060	9060	0
112	20231206	190400	531802910	9060	9060	9060	9060	0
113	20231206	190300	531802910	9060	9060	9060	9060	0
114	20231206	190200	531802910	9060	9060	9060	9060	0
115	20231206	190100	531802910	9060	9060	9060	9060	0
116	20231206	190000	531802910	9060	9060	9060	9060	0
117	20231206	185900	531802910	9060	9060	9060	9060	0
118	20231206	185800	531802910	9060	9060	9060	9060	0
119	20231206	185700	531802910	9060	9060	9060	9060	0
120	20231206	185600	531802910	9060	9060	9060	9060	0
121	20231206	185500	531802910	9060	9060	9060	9060	0
122	20231206	185400	531802910	9060	9060	9060	9060	433
123	20231206	185300	531802910	9060	9060	9060	9060	0
124	20231206	185200	531802910	9060	9060	9060	9060	0
125	20231206	185100	531802910	9060	9060	9060	9060	0
126	20231206	185000	531802910	9060	9060	9060	9060	0
127	20231206	184900	531802910	9060	9060	9060	9060	0
128	20231206	184800	531802910	9060	9060	9060	9060	0
129	20231206	184700	531802910	9060	9060	9060	9060	0
130	20231206	184600	531802910	9060	9060	9060	9060	0
131	20231206	184500	531802910	9060	9060	9060	9060	0
132	20231206	184400	531802910	9060	9060	9060	9060	0
133	20231206	184300	531802910	9060	9060	9060	9060	0
134	20231206	184200	531802910	9060	9060	9060	9060	0
135	20231206	184100	531802910	9060	9060	9060	9060	0
136	20231206	184000	531802910	9060	9060	9060	9060	0
137	20231206	183900	531802910	9060	9060	9060	9060	0
138	20231206	183800	531802910	9060	9060	9060	9060	0
139	20231206	183700	531802910	9060	9060	9060	9060	0
140	20231206	183600	531802910	9060	9060	9060	9060	0
141	20231206	183500	531802910	9060	9060	9060	9060	0
142	20231206	183400	531802910	9060	9060	9060	9060	0
143	20231206	183300	531802910	9060	9060	9060	9060	0
144	20231206	183200	531802910	9060	9060	9060	9060	0
145	20231206	183100	531802910	9060	9060	9060	9060	0
146	20231206	183000	531802910	9060	9060	9060	9060	0
147	20231206	182900	531802910	9060	9060	9060	9060	0
148	20231206	182800	531802910	9060	9060	9060	9060	0
149	20231206	182700	531802910	9060	9060	9060	9060	0
150	20231206	182600	531802910	9060	9060	9060	9060	0
151	20231206	182500	531802910	9060	9060	9060	9060	0
152	20231206	182400	531802910	9060	9060	9060	9060	433
153	20231206	182300	531802910	9060	9060	9060	9060	0
154	20231206	182200	531802910	9060	9060	9060	9060	0
155	20231206	182100	531802910	9060	9060	9060	9060	0
156	20231206	182000	531802910	9060	9060	9060	9060	0
157	20231206	181900	531802910	9060	9060	9060	9060	0
158	20231206	181800	531802910	9060	9060	9060	9060	0
159	20231206	181700	531802910	9060	9060	9060	9060	0
160	20231206	181600	531802910	9060	9060	9060	9060	0
161	20231206	181500	531802910	9060	9060	9060	9060	0
162	20231206	181400	531802910	9060	9060	9060	9060	0
163	20231206	181300	531802910	9060	9060	9060	9060	0
164	20231206	181200	531802910	9060	9060	9060	9060	0
165	20231206	181100	531802910	9060	9060	9060	9060	0
166	20231206	181000	531802910	9060	9060	9060	9060	0
167	20231206	180900	531802910	9060	9060	9060	9060	0
168	20231206	180800	531802910	9060	9060	9060	9060	0
169	20231206	180700	531802910	9060	9060	9060	9060	0
170	20231206	180600	531802910	9060	9060	9060	9060	0
171	20231206	180500	531802910	9060	9060	9060	9060	0
172	20231206	180400	531802910	9060	9060	9060	9060	0
173	20231206	180300	531802910	9060	9060	9060	9060	0
174	20231206	180200	531802910	9060	9060	9060	9060	0
175	20231206	180100	531802910	9060	9060	9060	9060	0
176	20231206	180000	531802910	9060	9060	9060	9060	0
177	20231206	175900	531802910	9060	9060	9060	9060	0
178	20231206	175800	531802910	9060	9060	9060	9060	0
179	20231206	175700	531802910	9060	9060	9060	9060	0
180	20231206	175600	531802910	9060	9060	9060	9060	0
181	20231206	175500	531802910	9060	9060	9060	9060	0
182	20231206	175400	531802910	9060	9060	9060	9060	433
183	20231206	175300	531802910	9060	9060	9060	9060	0
184	20231206	175200	531802910	9060	9060	9060	9060	0
185	20231206	175100	531802910	9060	9060	9060	9060	0
186	20231206	175000	531802910	9060	9060	9060	9060	0
187	20231206	174900	531802910	9060	9060	9060	9060	0
188	20231206	174800	531802910	9060	9060	9060	9060	0
189	20231206	174700	531802910	9060	9060	9060	9060	0
190	20231206	174600	531802910	9060	9060	9060	9060	0
191	20231206	174500	531802910	9060	9060	9060	9060	0
192	20231206	174400	531802910	9060	9060	9060	9060	0
193	20231206	174300	531802910	9060	9060	9060	9060	0
194	20231206	174200	531802910	9060	9060	9060	9060	0
195	20231206	174100	531802910	9060	9060	9060	9060	0
196	20231206	174000	531802910	9060	9060	9060	9060	0
197	20231206	173900	531802910	9060	9060	9060	9060	0
198	20231206	173800	531802910	9060	9060	9060	9060	0
199	20231206	173700	531802910	9060	9060	9060	9060	0
200	20231206	173600	531802910	9060	9060	9060	9060	0
201	20231206	173500	531802910	9060	9060	9060	9060	0
202	20231206	173400	531802910	9060	9060	9060	9060	0
203	20231206	173300	531802910	9060	9060	9060	9060	0
204	20231206	173200	531802910	9060	9060	9060	9060	0
205	20231206	173100	531802910	9060	9060	9060	9060	0
206	20231206	173000	531802910	9060	9060	9060	9060	0
207	20231206	172900	531802910	9060	9060	9060	9060	0
208	20231206	172800	531802910	9060	9060	9060	9060	0
209	20231206	172700	531802910	9060	9060	9060	9060	0
210	20231206	172600	531802910	9060	9060	9060	9060	0
211	20231206	172500	531802910	9060	9060	9060	9060	0
212	20231206	172400	531802910	9060	9060	9060	9060	433
213	20231206	172300	531802910	9060	9060	9060	9060	0
214	20231206	172200	531802910	9060	9060	9060	9060	0
215	20231206	172100	531802910	9060	9060	9060	9060	0
216	20231206	172000	531802910	9060	9060	9060	9060	0
217	20231206	171900	531802910	9060	9060	9060	9060	0
218	20231206	171800	531802910	9060	9060	9060	9060	0
219	20231206	171700	531802910	9060	9060	9060	9060	0
220	20231206	171600	531802910	9060	9060	9060	9060	0
221	20231206	171500	531802910	9060	9060	9060	9060	0
222	20231206	171400	531802910	9060	9060	9060	9060	0
223	20231206	171300	531802910	9060	9060	9060	9060	0
224	20231206	171200	531802910	9060	9060	9060	9060	0
225	20231206	171100	531802910	9060	9060	9060	9060	0
226	20231206	171000	531802910	9060	9060	9060	9060	0
227	20231206	170900	531802910	9060	9060	9060	9060	0
228	20231206	170800	531802910	9060	9060	9060	9060	0
229	20231206	170700	531802910	9060	9060	9060	9060	0
230	20231206	170600	531802910	9060	9060	9060	9060	0
231	20231206	170500	531802910	9060	9060	9060	9060	0
232	20231206	170400	531802910	9060	9060	9060	9060	0
233	20231206	170300	531802910	9060	9060	9060	9060	0
234	20231206	170200	531802910	9060	9060	9060	9060	0
235	20231206	170100	531802910	9060	9060	9060	9060	0
236	20231206	170000	531802910	9060	9060	9060	9060	0
237	20231206	165900	531802910	9060	9060	9060	9060	0
238	20231206	165800	531802910	9060	9060	9060	9060	0
239	20231206	165700	531802910	9060	9060	9060	9060	0
240	20231206	165600	531802910	9060	9060	9060	9060	0
241	20231206	165500	531802910	9060	9060	9060	9060	0
242	20231206	165400	531802910	9060	9060	9060	9060	433
243	20231206	165300	531802910	9060	9060	9060	9060	0
244	20231206	165200	531802910	9060	9060	9060	9060	0
245	20231206	165100	531802910	9060	9060	9060	9060	0
246	20231206	165000	531802910	9060	9060	9060	9060	0
247	20231206	164900	531802910	9060	9060	9060	9060	0
248	20231206	164800	531802910	9060	9060	9060	9060	0
249	20231206	164700	531802910	9060	9060	9060	9060	0
250	20231206	164600	531802910	9060	9060	9060	9060	0
251	20231206	164500	531802910	9060	9060	9060	9060	0
252	20231206	164400	531802910	9060	9060	9060	9060	0
253	20231206	164300	531802910	9060	9060	9060	9060	0
254	20231206	164200	531802910	9060	9060	9060	9060	0
255	20231206	164100	531802910	9060	9060	9060	9060	0
256	20231206	164000	531802910	9060	9060	9060	9060	0
257	20231206	163900	531802910	9060	9060	9060	9060	0
258	20231206	163800	531802910	9060	9060	9060	9060	0
259	20231206	163700	531802910	9060	9060	9060	9060	0
260	20231206	163600	531802910	9060	9060	9060	9060	0
261	20231206	163500	531802910	9060	9060	9060	9060	0
262	20231206	163400	531802910	9060	9060	9060	9060	0
263	20231206	163300	531802910	9060	9060	9060	9060	0
264	20231206	163200	531802910	9060	9060	9060	9060	0
265	20231206	163100	531802910	9060	9060	9060	9060	0
266	20231206	163000	531802910	9060	9060	9060	9060	0
267	20231206	162900	531802910	9060	9060	9060	9060	0
268	20231206	162800	531802910	9060	9060	9060	9060	0
269	20231206	162700	531802910	9060	9060	9060	9060	0
270	20231206	162600	531802910	9060	9060	9060	9060	0
271	20231206	162500	531802910	9060	9060	9060	9060	0
272	20231206	162400	531802910	9060	9060	9060	9060	433
273	20231206	162300	531802910	9060	9060	9060	9060	0
274	20231206	162200	531802910	9060	9060	9060	9060	0
275	20231206	162100	531802910	9060	9060	9060	9060	0
276	20231206	162000	531802910	9060	9060	9060	9060	0
277	20231206	161900	531802910	9060	9060	9060	9060	0
278	20231206	161800	531802910	9060	9060	9060	9060	0
279	20231206	161700	531802910	9060	9060	9060	9060	0
280	20231206	161600	531802910	9060	9060	9060	9060	0
281	20231206	161500	531802910	9060	9060	9060	9060	0
282	20231206	161400	531802910	9060	9060	9060	9060	0
283	20231206	161300	531802910	9060	9060	9060	9060	0
284	20231206	161200	531802910	9060	9060	9060	9060	0
285	20231206	161100	531802910	9060	9060	9060	9060	0
286	20231206	161000	531802910	9060	9060	9060	9060	0
287	20231206	160900	531802910	9060	9060	9060	9060	0
288	20231206	160800	531802910	9060	9060	9060	9060	0
289	20231206	160700	531802910	9060	9060	9060	9060	0
290	20231206	160600	531802910	9060	9060	9060	9060	0
291	20231206	160500	531802910	9060	9060	9060	9060	0
292	20231206	160400	531802910	9060	9060	9060	9060	0
293	20231206	160300	531802910	9060	9060	9060	9060	0
294	20231206	160200	531802910	9060	9060	9060	9060	0
295	20231206	160100	531802910	9060	9060	9060	9060	0
296	20231206	160000	531802910	9060	9060	9060	9060	0
297	20231206	155900	531802910	9060	9060	9060	9060	0
298	20231206	155800	531802910	9060	9060	9060	9060	0
299	20231206	155700	531802910	9060	9060	9060	9060	0
300	20231206	155600	531802910	9060	9060	9060	9060	0
301	20231206	155500	531802910	9060	9060	9060	9060	0
302	20231206	155400	531802910	9060	9060	9060	9060	433
303	20231206	155300	531802910	9060	9060	9060	9060	0
304	20231206	155200	531802910	9060	9060	9060	9060	0
305	20231206	155100	531802910	9060	9060	9060	9060	0
306	20231206	155000	531802910	9060	9060	9060	9060	0
307	20231206	154900	531802910	9060	9060	9060	9060	0
308	20231206	154800	531802910	9060	9060	9060	9060	0
309	20231206	154700	531802910	9060	9060	9060	9060	0
310	20231206	154600	531802910	9060	9060	9060	9060	0
311	20231206	154500	531802910	9060	9060	9060	9060	0
312	20231206	154400	531802910	9060	9060	9060	9060	0
313	20231206	154300	531802910	9060	9060	9060	9060	0
314	20231206	154200	531802910	9060	9060	9060	9060	0
315	20231206	154100	531802910	9060	9060	9060	9060	0
316	20231206	154000	531802910	9060	9060	9060	9060	0
317	20231206	153900	531802910	9060	9060	9060	9060	0
318	20231206	153800	531802910	9060	9060	9060	9060	0
319	20231206	153700	531802910	9060	9060	9060	9060	0
320	20231206	153600	531802910	9060	9060	9060	9060	0
321	20231206	153500	531802910	9060	9060	9060	9060	0
322	20231206	153400	531802910	9060	9060	9060	9060	0
323	20231206	153300	531802910	9060	9060	9060	9060	0
324	20231206	153200	531802910	9060	9060	9060	9060	0
325	20231206	153100	531802910	9060	9060	9060	9060	0
326	20231206	153000	531802910	9060	9060	9060	9060	433
327	20231206	152900	527879930	9070	9070	9070	9070	0
328	20231206	152800	527879930	9070	9070	9070	9070	0
329	20231206	152700	527879930	9070	9070	9070	9070	0
330	20231206	152600	527879930	9070	9070	9070	9070	0
331	20231206	152500	527879930	9070	9070	9070	9070	0
332	20231206	152400	527879930	9070	9070	9070	9070	0
333	20231206	152300	527879930	9070	9070	9070	9070	0
334	20231206	152200	527879930	9070	9070	9070	9070	0
335	20231206	152100	527879930	9070	9070	9070	9070	0
336	20231206	152000	527879930	9070	9070	9070	9070	0
337	20231206	151900	527879930	9070	9070	9080	9060	93
338	20231206	151800	527036630	9050	9060	9070	9050	523
339	20231206	151700	522302240	9060	9080	9080	9060	359
340	20231206	151600	519049380	9060	9080	9080	9060	398
341	20231206	151500	515439580	9070	9060	9070	9060	162
342	20231206	151400	513970760	9060	9080	9080	9060	302
343	20231206	151300	511233970	9080	9070	9080	9060	764
344	20231206	151200	504304910	9070	9070	9090	9070	561
345	20231206	151100	499215940	9070	9080	9090	9070	175
346	20231206	151000	497627680	9070	9070	9080	9070	144
347	20231206	150900	496320910	9080	9080	9080	9080	32
348	20231206	150800	496030350	9090	9090	9090	9090	1
349	20231206	150700	496021260	9070	9070	9090	9070	95
350	20231206	150600	495159570	9070	9070	9070	9070	0
351	20231206	150500	495159570	9070	9080	9080	9070	567
352	20231206	150400	490016860	9070	9060	9070	9060	90
353	20231206	150300	489200700	9060	9060	9070	9060	77
354	20231206	150200	488502860	9060	9060	9060	9060	9
355	20231206	150100	488421320	9060	9060	9060	9060	39
356	20231206	150000	488067980	9050	9060	9060	9040	114
357	20231206	145900	487036440	9040	9060	9060	9040	551
358	20231206	145800	482051140	9060	9070	9070	9060	65
359	20231206	145700	481462190	9080	9070	9080	9070	59
360	20231206	145600	480926860	9070	9070	9070	9050	77
361	20231206	145500	480229260	9060	9060	9070	9060	14
362	20231206	145400	480102310	9060	9070	9070	9060	210
363	20231206	145300	478199550	9070	9070	9070	9070	214
364	20231206	145200	476258570	9070	9080	9080	9070	51
365	20231206	145100	475795620	9090	9090	9090	9090	0
366	20231206	145000	475795620	9090	9090	9090	9090	2
367	20231206	144900	475777440	9070	9080	9090	9070	80
368	20231206	144800	475050560	9090	9110	9110	9090	112
369	20231206	144700	474030480	9110	9080	9110	9070	5
370	20231206	144600	473985030	9040	9110	9110	9030	10005
371	20231206	144500	383353530	9120	9110	9120	9110	38
372	20231206	144400	383007090	9110	9110	9110	9110	12
373	20231206	144300	382897770	9110	9110	9110	9110	12
374	20231206	144200	382788450	9110	9110	9110	9110	340
375	20231206	144100	379691050	9110	9110	9110	9110	6
376	20231206	144000	379636390	9110	9110	9110	9110	0
377	20231206	143900	379636390	9110	9110	9110	9110	0
378	20231206	143800	379636390	9110	9110	9110	9110	1
379	20231206	143700	379627280	9110	9110	9110	9110	52
380	20231206	143600	379153560	9100	9100	9100	9100	182
381	20231206	143500	377497360	9110	9110	9110	9110	0
382	20231206	143400	377497360	9110	9110	9110	9110	73
383	20231206	143300	376832330	9110	9110	9110	9110	0
384	20231206	143200	376832330	9110	9110	9110	9110	37
385	20231206	143100	376495260	9110	9110	9110	9110	19
386	20231206	143000	376322170	9110	9110	9110	9110	0
387	20231206	142900	376322170	9110	9110	9110	9110	0
388	20231206	142800	376322170	9110	9110	9110	9110	0
389	20231206	142700	376322170	9110	9110	9110	9110	0
390	20231206	142600	376322170	9110	9110	9110	9110	0
391	20231206	142500	376322170	9110	9110	9110	9110	1
392	20231206	142400	376313060	9090	9090	9090	9090	0
393	20231206	142300	376313060	9090	9100	9100	9090	29
394	20231206	142200	376049430	9090	9110	9110	9090	103
395	20231206	142100	375113100	9110	9110	9110	9110	19
396	20231206	142000	374940010	9110	9110	9110	9110	1
397	20231206	141900	374930900	9080	9080	9080	9080	0
398	20231206	141800	374930900	9080	9110	9110	9080	380
399	20231206	141700	371476200	9110	9100	9110	9100	120
400	20231206	141600	370383130	9100	9110	9110	9100	34
401	20231206	141500	370073520	9110	9100	9110	9100	47
402	20231206	141400	369645480	9110	9110	9110	9110	104
403	20231206	141300	368698040	9110	9120	9120	9110	60
404	20231206	141200	368150970	9120	9120	9120	9120	3
405	20231206	141100	368123610	9110	9110	9110	9110	7
406	20231206	141000	368059840	9110	9110	9110	9110	5
407	20231206	140900	368014290	9110	9110	9110	9110	8
408	20231206	140800	367941410	9110	9110	9110	9110	7
409	20231206	140700	367877640	9120	9110	9120	9110	101
410	20231206	140600	366957520	9110	9110	9120	9110	84
411	20231206	140500	366192270	9090	9090	9090	9090	184
412	20231206	140400	364519710	9090	9090	9090	9090	25
413	20231206	140300	364292460	9090	9110	9110	9090	1635
414	20231206	140200	349417250	9110	9110	9110	9100	81
415	20231206	140100	348679980	9110	9110	9110	9110	18
416	20231206	140000	348516000	9100	9110	9110	9100	172
417	20231206	135900	346950610	9110	9110	9110	9110	11
418	20231206	135800	346850400	9110	9110	9110	9110	0
419	20231206	135700	346850400	9110	9110	9110	9110	11
420	20231206	135600	346750190	9110	9110	9110	9110	6
421	20231206	135500	346695530	9110	9110	9110	9110	318
422	20231206	135400	343798550	9110	9110	9110	9110	2
423	20231206	135300	343780330	9110	9110	9110	9110	2
424	20231206	135200	343762110	9110	9110	9110	9110	12
425	20231206	135100	343652790	9110	9110	9110	9110	2
426	20231206	135000	343634570	9110	9110	9110	9110	16
427	20231206	134900	343488810	9110	9110	9110	9110	100
428	20231206	134800	342577810	9100	9100	9100	9100	0
429	20231206	134700	342577810	9100	9100	9100	9100	2
430	20231206	134600	342559610	9110	9110	9110	9110	0
431	20231206	134500	342559610	9110	9110	9110	9110	0
432	20231206	134400	342559610	9110	9110	9110	9100	19
433	20231206	134300	342386600	9110	9110	9110	9110	117
434	20231206	134200	341320730	9120	9110	9120	9110	55
435	20231206	134100	340819470	9110	9110	9120	9110	45
436	20231206	134000	340409320	9110	9110	9110	9110	13
437	20231206	133900	340290890	9110	9110	9110	9110	0
438	20231206	133800	340290890	9110	9110	9110	9110	0
439	20231206	133700	340290890	9110	9110	9110	9110	13
440	20231206	133600	340172460	9120	9120	9120	9120	1
441	20231206	133500	340163340	9120	9120	9120	9120	2
442	20231206	133400	340145100	9110	9120	9120	9110	393
443	20231206	133300	336564860	9120	9120	9120	9120	0
444	20231206	133200	336564860	9120	9120	9120	9120	42
445	20231206	133100	336181820	9120	9120	9120	9120	19
446	20231206	133000	336008540	9110	9110	9110	9110	0
447	20231206	132900	336008540	9110	9120	9120	9110	16
448	20231206	132800	335862670	9120	9120	9120	9120	3
449	20231206	132700	335835310	9120	9120	9120	9120	0
450	20231206	132600	335835310	9120	9120	9120	9120	168
451	20231206	132500	334303150	9120	9120	9120	9120	25
452	20231206	132400	334075150	9120	9120	9120	9120	13
453	20231206	132300	333956590	9120	9130	9130	9120	64
454	20231206	132200	333372410	9130	9120	9130	9120	3
455	20231206	132100	333345040	9110	9110	9110	9110	700
456	20231206	132000	326968040	9130	9130	9130	9130	0
457	20231206	131900	326968040	9130	9130	9130	9130	0
458	20231206	131800	326968040	9130	9130	9130	9130	0
459	20231206	131700	326968040	9130	9130	9130	9130	0
460	20231206	131600	326968040	9130	9130	9130	9130	0
461	20231206	131500	326968040	9130	9130	9130	9130	0
462	20231206	131400	326968040	9130	9130	9130	9130	1
463	20231206	131300	326958910	9110	9110	9110	9110	0
464	20231206	131200	326958910	9110	9110	9110	9110	0
465	20231206	131100	326958910	9110	9110	9110	9110	0
466	20231206	131000	326958910	9110	9110	9110	9110	0
467	20231206	130900	326958910	9110	9110	9110	9110	2
468	20231206	130800	326940690	9120	9120	9120	9120	0
469	20231206	130700	326940690	9120	9120	9120	9120	20
470	20231206	130600	326758290	9110	9110	9110	9110	100
471	20231206	130500	325847290	9110	9120	9120	9110	441
472	20231206	130400	321828540	9130	9130	9130	9130	0
473	20231206	130300	321828540	9130	9130	9130	9130	0
474	20231206	130200	321828540	9130	9130	9130	9130	0
475	20231206	130100	321828540	9130	9130	9130	9130	200
476	20231206	130000	320002540	9120	9120	9120	9120	0
477	20231206	125900	320002540	9120	9120	9120	9120	103
478	20231206	125800	319063180	9120	9120	9120	9120	9
479	20231206	125700	318981100	9120	9120	9120	9120	31
480	20231206	125600	318698380	9120	9120	9120	9120	102
481	20231206	125500	317768140	9110	9110	9110	9110	0
482	20231206	125400	317768140	9110	9110	9110	9110	0
483	20231206	125300	317768140	9110	9110	9110	9110	1
484	20231206	125200	317759030	9110	9110	9110	9110	0
485	20231206	125100	317759030	9110	9110	9110	9110	0
486	20231206	125000	317759030	9110	9110	9110	9110	22
487	20231206	124900	317558610	9110	9110	9110	9110	30
488	20231206	124800	317285310	9110	9110	9110	9110	0
489	20231206	124700	317285310	9110	9110	9110	9110	0
490	20231206	124600	317285310	9110	9110	9110	9110	99
491	20231206	124500	316383420	9110	9110	9110	9110	0
492	20231206	124400	316383420	9110	9110	9110	9110	0
493	20231206	124300	316383420	9110	9110	9110	9110	0
494	20231206	124200	316383420	9110	9110	9110	9110	171
495	20231206	124100	314825610	9110	9110	9110	9110	0
496	20231206	124000	314825610	9110	9120	9120	9110	110
497	20231206	123900	313822510	9120	9120	9120	9120	0
498	20231206	123800	313822510	9120	9120	9120	9120	18
499	20231206	123700	313658350	9130	9130	9130	9130	0
500	20231206	123600	313658350	9130	9120	9130	9120	153
501	20231206	123500	312262880	9130	9130	9130	9130	0
502	20231206	123400	312262880	9130	9130	9130	9130	0
503	20231206	123300	312262880	9130	9130	9130	9130	0
504	20231206	123200	312262880	9130	9130	9130	9130	3
505	20231206	123100	312235490	9120	9120	9120	9120	0
506	20231206	123000	312235490	9120	9120	9120	9120	0
507	20231206	122900	312235490	9120	9130	9130	9120	302
508	20231206	122800	309478390	9130	9130	9130	9130	17
509	20231206	122700	309323180	9130	9130	9130	9130	65
510	20231206	122600	308729730	9130	9130	9130	9130	8
511	20231206	122500	308656690	9130	9130	9130	9130	0
512	20231206	122400	308656690	9130	9130	9130	9130	0
513	20231206	122300	308656690	9130	9130	9130	9130	250
514	20231206	122200	306374190	9130	9130	9130	9130	16
515	20231206	122100	306228110	9130	9130	9130	9130	0
516	20231206	122000	306228110	9130	9130	9130	9130	77
517	20231206	121900	305525100	9130	9130	9130	9130	64
518	20231206	121800	304940780	9140	9140	9140	9140	0
519	20231206	121700	304940780	9140	9140	9140	9140	0
520	20231206	121600	304940780	9140	9140	9140	9140	0
521	20231206	121500	304940780	9140	9140	9140	9140	0
522	20231206	121400	304940780	9140	9140	9140	9140	0
523	20231206	121300	304940780	9140	9140	9140	9140	1
524	20231206	121200	304931640	9160	9160	9160	9160	0
525	20231206	121100	304931640	9160	9160	9160	9160	0
526	20231206	121000	304931640	9160	9160	9160	9160	0
527	20231206	120900	304931640	9160	9160	9160	9160	0
528	20231206	120800	304931640	9160	9160	9160	9160	0
529	20231206	120700	304931640	9160	9160	9160	9160	0
530	20231206	120600	304931640	9160	9130	9160	9130	4
531	20231206	120500	304895050	9120	9120	9120	9120	0
532	20231206	120400	304895050	9120	9120	9120	9120	0
533	20231206	120300	304895050	9120	9120	9120	9120	0
534	20231206	120200	304895050	9120	9120	9120	9110	1050
535	20231206	120100	295329050	9120	9120	9120	9120	266
536	20231206	120000	292903130	9120	9130	9130	9120	41
537	20231206	115900	292529120	9130	9130	9130	9130	0
538	20231206	115800	292529120	9130	9130	9130	9130	546
539	20231206	115700	287544140	9140	9150	9150	9140	318
540	20231206	115600	284636730	9150	9150	9150	9150	0
541	20231206	115500	284636730	9150	9150	9150	9150	2
542	20231206	115400	284618430	9150	9150	9150	9150	1
543	20231206	115300	284609280	9140	9150	9150	9140	121
544	20231206	115200	283503140	9150	9150	9150	9150	117
545	20231206	115100	282432590	9140	9140	9140	9140	0
546	20231206	115000	282432590	9140	9140	9140	9140	0
547	20231206	114900	282432590	9140	9140	9140	9140	0
548	20231206	114800	282432590	9140	9140	9140	9140	0
549	20231206	114700	282432590	9140	9140	9140	9140	73
550	20231206	114600	281765370	9150	9150	9150	9150	0
551	20231206	114500	281765370	9150	9150	9150	9150	27
552	20231206	114400	281518320	9160	9160	9160	9160	2
553	20231206	114300	281500000	9160	9160	9160	9160	0
554	20231206	114200	281500000	9160	9150	9160	9150	207
555	20231206	114100	279603950	9150	9150	9150	9150	2
556	20231206	114000	279585650	9140	9140	9140	9140	0
557	20231206	113900	279585650	9140	9140	9140	9140	89
558	20231206	113800	278772190	9140	9140	9140	9140	0
559	20231206	113700	278772190	9140	9140	9140	9140	8
560	20231206	113600	278699070	9150	9150	9150	9150	1
561	20231206	113500	278689920	9160	9150	9160	9150	3
562	20231206	113400	278662460	9160	9150	9160	9140	106
563	20231206	113300	277693550	9150	9150	9150	9150	0
564	20231206	113200	277693550	9150	9150	9150	9150	100
565	20231206	113100	276778550	9160	9150	9160	9150	58
566	20231206	113000	276247840	9150	9140	9150	9140	636
567	20231206	112900	270429440	9150	9140	9150	9140	51
568	20231206	112800	269963290	9140	9140	9140	9140	76
569	20231206	112700	269268650	9150	9150	9150	9150	0
570	20231206	112600	269268650	9150	9150	9150	9150	0
571	20231206	112500	269268650	9150	9150	9150	9150	0
572	20231206	112400	269268650	9150	9150	9150	9150	0
573	20231206	112300	269268650	9150	9150	9150	9150	0
574	20231206	112200	269268650	9150	9140	9150	9140	104
575	20231206	112100	268318080	9150	9150	9150	9150	1
576	20231206	112000	268308930	9140	9140	9140	9140	0
577	20231206	111900	268308930	9140	9140	9140	9140	99
578	20231206	111800	267404070	9150	9150	9150	9150	0
579	20231206	111700	267404070	9150	9150	9150	9150	15
580	20231206	111600	267266820	9150	9150	9150	9150	7
581	20231206	111500	267202770	9150	9150	9150	9150	1
582	20231206	111400	267193620	9150	9150	9150	9130	442
583	20231206	111300	263156270	9150	9150	9150	9150	273
584	20231206	111200	260658320	9150	9150	9150	9150	0
585	20231206	111100	260658320	9150	9150	9150	9150	4
586	20231206	111000	260621720	9150	9150	9150	9150	0
587	20231206	110900	260621720	9150	9150	9150	9150	0
588	20231206	110800	260621720	9150	9150	9150	9150	2
589	20231206	110700	260603420	9130	9140	9140	9130	248
590	20231206	110600	258337690	9150	9150	9150	9150	53
591	20231206	110500	257852740	9150	9150	9150	9150	4
592	20231206	110400	257816140	9150	9150	9150	9150	0
593	20231206	110300	257816140	9150	9150	9150	9150	37
594	20231206	110200	257477590	9150	9150	9160	9150	50
595	20231206	110100	257020080	9150	9150	9150	9150	16
596	20231206	110000	256873680	9160	9160	9160	9160	30
597	20231206	105900	256598880	9160	9140	9170	9140	10
598	20231206	105800	256507320	9140	9150	9150	9140	172
599	20231206	105700	254934190	9150	9140	9150	9140	172
600	20231206	105600	253360430	9140	9140	9140	9140	9
601	20231206	105500	253278170	9150	9140	9150	9140	17
602	20231206	105400	253122720	9150	9160	9160	9140	17
603	20231206	105300	252967210	9160	9160	9160	9160	33
604	20231206	105200	252664930	9150	9140	9150	9140	2
605	20231206	105100	252646640	9140	9140	9140	9140	19
606	20231206	105000	252472980	9170	9170	9170	9170	0
607	20231206	104900	252472980	9170	9170	9170	9170	0
608	20231206	104800	252472980	9170	9170	9170	9170	106
609	20231206	104700	251500960	9170	9170	9180	9170	78
610	20231206	104600	250785690	9180	9170	9180	9170	63
611	20231206	104500	250207780	9170	9170	9170	9170	5
612	20231206	104400	250161930	9180	9150	9180	9150	534
613	20231206	104300	245275750	9150	9150	9150	9150	0
614	20231206	104200	245275750	9150	9150	9150	9150	0
615	20231206	104100	245275750	9150	9150	9150	9150	2
616	20231206	104000	245257450	9130	9130	9130	9130	0
617	20231206	103900	245257450	9130	9130	9130	9130	187
618	20231206	103800	243550140	9120	9120	9120	9120	0
619	20231206	103700	243550140	9120	9120	9120	9120	10
620	20231206	103600	243458940	9130	9130	9130	9130	0
621	20231206	103500	243458940	9130	9130	9130	9130	5
622	20231206	103400	243413290	9130	9130	9130	9130	1
623	20231206	103300	243404160	9120	9120	9120	9120	0
624	20231206	103200	243404160	9120	9130	9130	9120	4
625	20231206	103100	243367670	9130	9120	9130	9120	21
626	20231206	103000	243176060	9130	9130	9130	9130	17
627	20231206	102900	243020850	9130	9110	9130	9110	65
628	20231206	102800	242428400	9110	9110	9110	9110	14
629	20231206	102700	242300860	9110	9110	9110	9110	0
630	20231206	102600	242300860	9110	9110	9110	9110	32
631	20231206	102500	242009340	9110	9110	9110	9110	0
632	20231206	102400	242009340	9110	9100	9110	9100	26
633	20231206	102300	241772710	9100	9100	9100	9100	36
634	20231206	102200	241445110	9080	9100	9100	9080	446
635	20231206	102100	237392680	9100	9100	9100	9100	1
636	20231206	102000	237383580	9100	9100	9100	9100	0
637	20231206	101900	237383580	9100	9100	9100	9100	3
638	20231206	101800	237356280	9100	9100	9100	9100	3
639	20231206	101700	237328980	9090	9090	9090	9090	0
640	20231206	101600	237328980	9090	9100	9100	9090	351
641	20231206	101500	234136060	9110	9110	9110	9110	6
642	20231206	101400	234081400	9090	9090	9090	9090	86
643	20231206	101300	233299660	9110	9110	9110	9100	263
644	20231206	101200	230905260	9110	9110	9110	9110	0
645	20231206	101100	230905260	9110	9110	9110	9110	0
646	20231206	101000	230905260	9110	9110	9110	9110	116
647	20231206	100900	229848500	9110	9120	9120	9110	7
648	20231206	100800	229784700	9120	9130	9130	9120	234
649	20231206	100700	227648310	9130	9130	9130	9130	0
650	20231206	100600	227648310	9130	9130	9130	9130	0
651	20231206	100500	227648310	9130	9130	9130	9130	1
652	20231206	100400	227639180	9130	9130	9130	9130	0
653	20231206	100300	227639180	9130	9130	9130	9130	106
654	20231206	100200	226671400	9130	9120	9130	9120	1015
655	20231206	100100	217414580	9110	9110	9110	9110	155
656	20231206	100000	216002530	9100	9100	9100	9100	40
657	20231206	095900	215638530	9110	9100	9110	9090	260
658	20231206	095800	213273720	9100	9100	9100	9100	76
659	20231206	095700	212582120	9100	9100	9100	9100	124
660	20231206	095600	211453720	9100	9090	9100	9080	201
661	20231206	095500	209626600	9080	9060	9080	9060	220
662	20231206	095400	207629410	9060	9070	9070	9060	586
663	20231206	095300	202314630	9070	9060	9070	9060	22
664	20231206	095200	202115260	9060	9050	9060	9050	102
665	20231206	095100	201192140	9050	9050	9050	9040	345
666	20231206	095000	198072230	9050	9080	9080	9050	785
667	20231206	094900	190967510	9080	9050	9080	9050	233
668	20231206	094800	188853550	9050	9090	9090	9050	1371
669	20231206	094700	176421420	9090	9080	9090	9070	180
670	20231206	094600	174786940	9080	9090	9090	9050	595
671	20231206	094500	169395950	9070	9090	9090	9050	2717
672	20231206	094400	144755950	9090	9110	9110	9090	443
673	20231206	094300	140725590	9110	9090	9110	9090	98
674	20231206	094200	139832910	9090	9110	9110	9080	2615
675	20231206	094100	116071960	9120	9120	9120	9120	3
676	20231206	094000	116044600	9110	9110	9120	9110	457
677	20231206	093900	111881250	9120	9110	9120	9100	248
678	20231206	093800	109619550	9120	9140	9140	9110	841
679	20231206	093700	101954870	9150	9150	9150	9150	9
680	20231206	093600	101872520	9150	9130	9150	9120	143
681	20231206	093500	100565070	9120	9130	9140	9120	971
682	20231206	093400	91699930	9140	9140	9140	9130	46
683	20231206	093300	91279880	9130	9150	9150	9120	244
684	20231206	093200	89053330	9150	9150	9150	9150	77
685	20231206	093100	88348780	9160	9160	9160	9160	529
686	20231206	093000	83503140	9150	9150	9160	9140	480
687	20231206	092900	79114820	9150	9150	9150	9150	11
688	20231206	092800	79014170	9150	9170	9170	9150	76
689	20231206	092700	78317460	9180	9180	9180	9180	350
690	20231206	092600	75104460	9180	9180	9180	9180	5
691	20231206	092500	75058560	9190	9190	9190	9190	160
692	20231206	092400	73588160	9190	9200	9200	9190	134
693	20231206	092300	72356500	9200	9180	9200	9170	58
694	20231206	092200	71824410	9200	9200	9210	9190	243
695	20231206	092100	69589120	9210	9180	9210	9180	329
696	20231206	092000	66564080	9190	9180	9190	9180	11
697	20231206	091900	66463060	9170	9160	9180	9160	593
698	20231206	091800	61023290	9160	9150	9160	9130	207
699	20231206	091700	59133140	9140	9140	9140	9140	300
700	20231206	091600	56391140	9140	9150	9170	9140	450
701	20231206	091500	52267550	9150	9160	9160	9150	45
702	20231206	091400	51855430	9170	9170	9170	9170	0
703	20231206	091300	51855430	9170	9130	9170	9130	202
704	20231206	091200	50006290	9130	9150	9180	9130	504
705	20231206	091100	45404390	9180	9180	9180	9180	2
706	20231206	091000	45386030	9180	9180	9180	9180	61
707	20231206	090900	44826050	9110	9170	9170	9100	129
708	20231206	090800	43650600	9140	9140	9140	9140	134
709	20231206	090700	42425840	9140	9140	9140	9140	1
710	20231206	090600	42416700	9140	9080	9140	9070	292
711	20231206	090500	39761010	9100	9120	9120	9080	1034
712	20231206	090400	30343840	9120	9150	9190	9120	537
713	20231206	090300	25438300	9200	9240	9240	9150	735
714	20231206	090200	18712460	9190	9170	9270	9170	423
715	20231206	090100	14828530	9170	9120	9170	9120	702
716	20231206	090000	8426240	9080	9080	9080	9080	928