KissMeData/203400/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203100	978221850	5520	5520	5520	5520	16927
3	20231206	203000	978221850	5520	5520	5520	5520	0
4	20231206	202900	978221850	5520	5520	5520	5520	0
5	20231206	202800	978221850	5520	5520	5520	5520	0
6	20231206	202700	978221850	5520	5520	5520	5520	0
7	20231206	202600	978221850	5520	5520	5520	5520	0
8	20231206	202500	978221850	5520	5520	5520	5520	0
9	20231206	202400	978221850	5520	5520	5520	5520	0
10	20231206	202300	978221850	5520	5520	5520	5520	0
11	20231206	202200	978221850	5520	5520	5520	5520	0
12	20231206	202100	978221850	5520	5520	5520	5520	0
13	20231206	202000	978221850	5520	5520	5520	5520	0
14	20231206	201900	978221850	5520	5520	5520	5520	0
15	20231206	201800	978221850	5520	5520	5520	5520	0
16	20231206	201700	978221850	5520	5520	5520	5520	0
17	20231206	201600	978221850	5520	5520	5520	5520	0
18	20231206	201500	978221850	5520	5520	5520	5520	0
19	20231206	201400	978221850	5520	5520	5520	5520	0
20	20231206	201300	978221850	5520	5520	5520	5520	0
21	20231206	201200	978221850	5520	5520	5520	5520	0
22	20231206	201100	978221850	5520	5520	5520	5520	0
23	20231206	201000	978221850	5520	5520	5520	5520	0
24	20231206	200900	978221850	5520	5520	5520	5520	0
25	20231206	200800	978221850	5520	5520	5520	5520	0
26	20231206	200700	978221850	5520	5520	5520	5520	0
27	20231206	200600	978221850	5520	5520	5520	5520	0
28	20231206	200500	978221850	5520	5520	5520	5520	0
29	20231206	200400	978221850	5520	5520	5520	5520	0
30	20231206	200300	978221850	5520	5520	5520	5520	0
31	20231206	200200	978221850	5520	5520	5520	5520	0
32	20231206	200100	978221850	5520	5520	5520	5520	16927
33	20231206	200000	978221850	5520	5520	5520	5520	0
34	20231206	195900	978221850	5520	5520	5520	5520	0
35	20231206	195800	978221850	5520	5520	5520	5520	0
36	20231206	195700	978221850	5520	5520	5520	5520	0
37	20231206	195600	978221850	5520	5520	5520	5520	0
38	20231206	195500	978221850	5520	5520	5520	5520	0
39	20231206	195400	978221850	5520	5520	5520	5520	0
40	20231206	195300	978221850	5520	5520	5520	5520	0
41	20231206	195200	978221850	5520	5520	5520	5520	0
42	20231206	195100	978221850	5520	5520	5520	5520	0
43	20231206	195000	978221850	5520	5520	5520	5520	0
44	20231206	194900	978221850	5520	5520	5520	5520	0
45	20231206	194800	978221850	5520	5520	5520	5520	0
46	20231206	194700	978221850	5520	5520	5520	5520	0
47	20231206	194600	978221850	5520	5520	5520	5520	0
48	20231206	194500	978221850	5520	5520	5520	5520	0
49	20231206	194400	978221850	5520	5520	5520	5520	0
50	20231206	194300	978221850	5520	5520	5520	5520	0
51	20231206	194200	978221850	5520	5520	5520	5520	0
52	20231206	194100	978221850	5520	5520	5520	5520	0
53	20231206	194000	978221850	5520	5520	5520	5520	0
54	20231206	193900	978221850	5520	5520	5520	5520	0
55	20231206	193800	978221850	5520	5520	5520	5520	0
56	20231206	193700	978221850	5520	5520	5520	5520	0
57	20231206	193600	978221850	5520	5520	5520	5520	0
58	20231206	193500	978221850	5520	5520	5520	5520	0
59	20231206	193400	978221850	5520	5520	5520	5520	0
60	20231206	193300	978221850	5520	5520	5520	5520	0
61	20231206	193200	978221850	5520	5520	5520	5520	0
62	20231206	193100	978221850	5520	5520	5520	5520	16927
63	20231206	193000	978221850	5520	5520	5520	5520	0
64	20231206	192900	978221850	5520	5520	5520	5520	0
65	20231206	192800	978221850	5520	5520	5520	5520	0
66	20231206	192700	978221850	5520	5520	5520	5520	0
67	20231206	192600	978221850	5520	5520	5520	5520	0
68	20231206	192500	978221850	5520	5520	5520	5520	0
69	20231206	192400	978221850	5520	5520	5520	5520	0
70	20231206	192300	978221850	5520	5520	5520	5520	0
71	20231206	192200	978221850	5520	5520	5520	5520	0
72	20231206	192100	978221850	5520	5520	5520	5520	0
73	20231206	192000	978221850	5520	5520	5520	5520	0
74	20231206	191900	978221850	5520	5520	5520	5520	0
75	20231206	191800	978221850	5520	5520	5520	5520	0
76	20231206	191700	978221850	5520	5520	5520	5520	0
77	20231206	191600	978221850	5520	5520	5520	5520	0
78	20231206	191500	978221850	5520	5520	5520	5520	0
79	20231206	191400	978221850	5520	5520	5520	5520	0
80	20231206	191300	978221850	5520	5520	5520	5520	0
81	20231206	191200	978221850	5520	5520	5520	5520	0
82	20231206	191100	978221850	5520	5520	5520	5520	0
83	20231206	191000	978221850	5520	5520	5520	5520	0
84	20231206	190900	978221850	5520	5520	5520	5520	0
85	20231206	190800	978221850	5520	5520	5520	5520	0
86	20231206	190700	978221850	5520	5520	5520	5520	0
87	20231206	190600	978221850	5520	5520	5520	5520	0
88	20231206	190500	978221850	5520	5520	5520	5520	0
89	20231206	190400	978221850	5520	5520	5520	5520	0
90	20231206	190300	978221850	5520	5520	5520	5520	0
91	20231206	190200	978221850	5520	5520	5520	5520	0
92	20231206	190100	978221850	5520	5520	5520	5520	16927
93	20231206	190000	978221850	5520	5520	5520	5520	0
94	20231206	185900	978221850	5520	5520	5520	5520	0
95	20231206	185800	978221850	5520	5520	5520	5520	0
96	20231206	185700	978221850	5520	5520	5520	5520	0
97	20231206	185600	978221850	5520	5520	5520	5520	0
98	20231206	185500	978221850	5520	5520	5520	5520	0
99	20231206	185400	978221850	5520	5520	5520	5520	0
100	20231206	185300	978221850	5520	5520	5520	5520	0
101	20231206	185200	978221850	5520	5520	5520	5520	0
102	20231206	185100	978221850	5520	5520	5520	5520	0
103	20231206	185000	978221850	5520	5520	5520	5520	0
104	20231206	184900	978221850	5520	5520	5520	5520	0
105	20231206	184800	978221850	5520	5520	5520	5520	0
106	20231206	184700	978221850	5520	5520	5520	5520	0
107	20231206	184600	978221850	5520	5520	5520	5520	0
108	20231206	184500	978221850	5520	5520	5520	5520	0
109	20231206	184400	978221850	5520	5520	5520	5520	0
110	20231206	184300	978221850	5520	5520	5520	5520	0
111	20231206	184200	978221850	5520	5520	5520	5520	0
112	20231206	184100	978221850	5520	5520	5520	5520	0
113	20231206	184000	978221850	5520	5520	5520	5520	0
114	20231206	183900	978221850	5520	5520	5520	5520	0
115	20231206	183800	978221850	5520	5520	5520	5520	0
116	20231206	183700	978221850	5520	5520	5520	5520	0
117	20231206	183600	978221850	5520	5520	5520	5520	0
118	20231206	183500	978221850	5520	5520	5520	5520	0
119	20231206	183400	978221850	5520	5520	5520	5520	0
120	20231206	183300	978221850	5520	5520	5520	5520	0
121	20231206	183200	978221850	5520	5520	5520	5520	0
122	20231206	183100	978221850	5520	5520	5520	5520	16927
123	20231206	183000	978221850	5520	5520	5520	5520	0
124	20231206	182900	978221850	5520	5520	5520	5520	0
125	20231206	182800	978221850	5520	5520	5520	5520	0
126	20231206	182700	978221850	5520	5520	5520	5520	0
127	20231206	182600	978221850	5520	5520	5520	5520	0
128	20231206	182500	978221850	5520	5520	5520	5520	0
129	20231206	182400	978221850	5520	5520	5520	5520	0
130	20231206	182300	978221850	5520	5520	5520	5520	0
131	20231206	182200	978221850	5520	5520	5520	5520	0
132	20231206	182100	978221850	5520	5520	5520	5520	0
133	20231206	182000	978221850	5520	5520	5520	5520	0
134	20231206	181900	978221850	5520	5520	5520	5520	0
135	20231206	181800	978221850	5520	5520	5520	5520	0
136	20231206	181700	978221850	5520	5520	5520	5520	0
137	20231206	181600	978221850	5520	5520	5520	5520	0
138	20231206	181500	978221850	5520	5520	5520	5520	0
139	20231206	181400	978221850	5520	5520	5520	5520	0
140	20231206	181300	978221850	5520	5520	5520	5520	0
141	20231206	181200	978221850	5520	5520	5520	5520	0
142	20231206	181100	978221850	5520	5520	5520	5520	0
143	20231206	181000	978221850	5520	5520	5520	5520	0
144	20231206	180900	978221850	5520	5520	5520	5520	0
145	20231206	180800	978221850	5520	5520	5520	5520	0
146	20231206	180700	978221850	5520	5520	5520	5520	0
147	20231206	180600	978221850	5520	5520	5520	5520	0
148	20231206	180500	978221850	5520	5520	5520	5520	0
149	20231206	180400	978221850	5520	5520	5520	5520	0
150	20231206	180300	978221850	5520	5520	5520	5520	0
151	20231206	180200	978221850	5520	5520	5520	5520	0
152	20231206	180100	978221850	5520	5520	5520	5520	16927
153	20231206	180000	978221850	5520	5520	5520	5520	0
154	20231206	175900	978221850	5520	5520	5520	5520	0
155	20231206	175800	978221850	5520	5520	5520	5520	0
156	20231206	175700	978221850	5520	5520	5520	5520	0
157	20231206	175600	978221850	5520	5520	5520	5520	0
158	20231206	175500	978221850	5520	5520	5520	5520	0
159	20231206	175400	978221850	5520	5520	5520	5520	0
160	20231206	175300	978221850	5520	5520	5520	5520	0
161	20231206	175200	978221850	5520	5520	5520	5520	0
162	20231206	175100	978221850	5520	5520	5520	5520	0
163	20231206	175000	978221850	5520	5520	5520	5520	0
164	20231206	174900	978221850	5520	5520	5520	5520	0
165	20231206	174800	978221850	5520	5520	5520	5520	0
166	20231206	174700	978221850	5520	5520	5520	5520	0
167	20231206	174600	978221850	5520	5520	5520	5520	0
168	20231206	174500	978221850	5520	5520	5520	5520	0
169	20231206	174400	978221850	5520	5520	5520	5520	0
170	20231206	174300	978221850	5520	5520	5520	5520	0
171	20231206	174200	978221850	5520	5520	5520	5520	0
172	20231206	174100	978221850	5520	5520	5520	5520	0
173	20231206	174000	978221850	5520	5520	5520	5520	0
174	20231206	173900	978221850	5520	5520	5520	5520	0
175	20231206	173800	978221850	5520	5520	5520	5520	0
176	20231206	173700	978221850	5520	5520	5520	5520	0
177	20231206	173600	978221850	5520	5520	5520	5520	0
178	20231206	173500	978221850	5520	5520	5520	5520	0
179	20231206	173400	978221850	5520	5520	5520	5520	0
180	20231206	173300	978221850	5520	5520	5520	5520	0
181	20231206	173200	978221850	5520	5520	5520	5520	0
182	20231206	173100	978221850	5520	5520	5520	5520	16927
183	20231206	173000	978221850	5520	5520	5520	5520	0
184	20231206	172900	978221850	5520	5520	5520	5520	0
185	20231206	172800	978221850	5520	5520	5520	5520	0
186	20231206	172700	978221850	5520	5520	5520	5520	0
187	20231206	172600	978221850	5520	5520	5520	5520	0
188	20231206	172500	978221850	5520	5520	5520	5520	0
189	20231206	172400	978221850	5520	5520	5520	5520	0
190	20231206	172300	978221850	5520	5520	5520	5520	0
191	20231206	172200	978221850	5520	5520	5520	5520	0
192	20231206	172100	978221850	5520	5520	5520	5520	0
193	20231206	172000	978221850	5520	5520	5520	5520	0
194	20231206	171900	978221850	5520	5520	5520	5520	0
195	20231206	171800	978221850	5520	5520	5520	5520	0
196	20231206	171700	978221850	5520	5520	5520	5520	0
197	20231206	171600	978221850	5520	5520	5520	5520	0
198	20231206	171500	978221850	5520	5520	5520	5520	0
199	20231206	171400	978221850	5520	5520	5520	5520	0
200	20231206	171300	978221850	5520	5520	5520	5520	0
201	20231206	171200	978221850	5520	5520	5520	5520	0
202	20231206	171100	978221850	5520	5520	5520	5520	0
203	20231206	171000	978221850	5520	5520	5520	5520	0
204	20231206	170900	978221850	5520	5520	5520	5520	0
205	20231206	170800	978221850	5520	5520	5520	5520	0
206	20231206	170700	978221850	5520	5520	5520	5520	0
207	20231206	170600	978221850	5520	5520	5520	5520	0
208	20231206	170500	978221850	5520	5520	5520	5520	0
209	20231206	170400	978221850	5520	5520	5520	5520	0
210	20231206	170300	978221850	5520	5520	5520	5520	0
211	20231206	170200	978221850	5520	5520	5520	5520	0
212	20231206	170100	978221850	5520	5520	5520	5520	16927
213	20231206	170000	978221850	5520	5520	5520	5520	0
214	20231206	165900	978221850	5520	5520	5520	5520	0
215	20231206	165800	978221850	5520	5520	5520	5520	0
216	20231206	165700	978221850	5520	5520	5520	5520	0
217	20231206	165600	978221850	5520	5520	5520	5520	0
218	20231206	165500	978221850	5520	5520	5520	5520	0
219	20231206	165400	978221850	5520	5520	5520	5520	0
220	20231206	165300	978221850	5520	5520	5520	5520	0
221	20231206	165200	978221850	5520	5520	5520	5520	0
222	20231206	165100	978221850	5520	5520	5520	5520	0
223	20231206	165000	978221850	5520	5520	5520	5520	0
224	20231206	164900	978221850	5520	5520	5520	5520	0
225	20231206	164800	978221850	5520	5520	5520	5520	0
226	20231206	164700	978221850	5520	5520	5520	5520	0
227	20231206	164600	978221850	5520	5520	5520	5520	0
228	20231206	164500	978221850	5520	5520	5520	5520	0
229	20231206	164400	978221850	5520	5520	5520	5520	0
230	20231206	164300	978221850	5520	5520	5520	5520	0
231	20231206	164200	978221850	5520	5520	5520	5520	0
232	20231206	164100	978221850	5520	5520	5520	5520	0
233	20231206	164000	978221850	5520	5520	5520	5520	0
234	20231206	163900	978221850	5520	5520	5520	5520	0
235	20231206	163800	978221850	5520	5520	5520	5520	0
236	20231206	163700	978221850	5520	5520	5520	5520	0
237	20231206	163600	978221850	5520	5520	5520	5520	0
238	20231206	163500	978221850	5520	5520	5520	5520	0
239	20231206	163400	978221850	5520	5520	5520	5520	0
240	20231206	163300	978221850	5520	5520	5520	5520	0
241	20231206	163200	978221850	5520	5520	5520	5520	0
242	20231206	163100	978221850	5520	5520	5520	5520	16927
243	20231206	163000	978221850	5520	5520	5520	5520	0
244	20231206	162900	978221850	5520	5520	5520	5520	0
245	20231206	162800	978221850	5520	5520	5520	5520	0
246	20231206	162700	978221850	5520	5520	5520	5520	0
247	20231206	162600	978221850	5520	5520	5520	5520	0
248	20231206	162500	978221850	5520	5520	5520	5520	0
249	20231206	162400	978221850	5520	5520	5520	5520	0
250	20231206	162300	978221850	5520	5520	5520	5520	0
251	20231206	162200	978221850	5520	5520	5520	5520	0
252	20231206	162100	978221850	5520	5520	5520	5520	0
253	20231206	162000	978221850	5520	5520	5520	5520	0
254	20231206	161900	978221850	5520	5520	5520	5520	0
255	20231206	161800	978221850	5520	5520	5520	5520	0
256	20231206	161700	978221850	5520	5520	5520	5520	0
257	20231206	161600	978221850	5520	5520	5520	5520	0
258	20231206	161500	978221850	5520	5520	5520	5520	0
259	20231206	161400	978221850	5520	5520	5520	5520	0
260	20231206	161300	978221850	5520	5520	5520	5520	0
261	20231206	161200	978221850	5520	5520	5520	5520	0
262	20231206	161100	978221850	5520	5520	5520	5520	0
263	20231206	161000	978221850	5520	5520	5520	5520	0
264	20231206	160900	978221850	5520	5520	5520	5520	0
265	20231206	160800	978221850	5520	5520	5520	5520	0
266	20231206	160700	978221850	5520	5520	5520	5520	0
267	20231206	160600	978221850	5520	5520	5520	5520	0
268	20231206	160500	978221850	5520	5520	5520	5520	0
269	20231206	160400	978221850	5520	5520	5520	5520	0
270	20231206	160300	978221850	5520	5520	5520	5520	0
271	20231206	160200	978221850	5520	5520	5520	5520	0
272	20231206	160100	978221850	5520	5520	5520	5520	16927
273	20231206	160000	978221850	5520	5520	5520	5520	0
274	20231206	155900	978221850	5520	5520	5520	5520	0
275	20231206	155800	978221850	5520	5520	5520	5520	0
276	20231206	155700	978221850	5520	5520	5520	5520	0
277	20231206	155600	978221850	5520	5520	5520	5520	0
278	20231206	155500	978221850	5520	5520	5520	5520	0
279	20231206	155400	978221850	5520	5520	5520	5520	0
280	20231206	155300	978221850	5520	5520	5520	5520	0
281	20231206	155200	978221850	5520	5520	5520	5520	0
282	20231206	155100	978221850	5520	5520	5520	5520	0
283	20231206	155000	978221850	5520	5520	5520	5520	0
284	20231206	154900	978221850	5520	5520	5520	5520	0
285	20231206	154800	978221850	5520	5520	5520	5520	0
286	20231206	154700	978221850	5520	5520	5520	5520	0
287	20231206	154600	978221850	5520	5520	5520	5520	0
288	20231206	154500	978221850	5520	5520	5520	5520	0
289	20231206	154400	978221850	5520	5520	5520	5520	0
290	20231206	154300	978221850	5520	5520	5520	5520	0
291	20231206	154200	978221850	5520	5520	5520	5520	0
292	20231206	154100	978221850	5520	5520	5520	5520	0
293	20231206	154000	978221850	5520	5520	5520	5520	0
294	20231206	153900	978221850	5520	5520	5520	5520	0
295	20231206	153800	978221850	5520	5520	5520	5520	0
296	20231206	153700	978221850	5520	5520	5520	5520	0
297	20231206	153600	978221850	5520	5520	5520	5520	0
298	20231206	153500	978221850	5520	5520	5520	5520	0
299	20231206	153400	978221850	5520	5520	5520	5520	0
300	20231206	153300	978221850	5520	5520	5520	5520	0
301	20231206	153200	978221850	5520	5520	5520	5520	0
302	20231206	153100	978221850	5520	5520	5520	5520	16927
303	20231206	153000	978221850	5520	5520	5520	5520	16927
304	20231206	152900	884784810	5470	5470	5470	5470	0
305	20231206	152800	884784810	5470	5470	5470	5470	0
306	20231206	152700	884784810	5470	5470	5470	5470	0
307	20231206	152600	884784810	5470	5470	5470	5470	0
308	20231206	152500	884784810	5470	5470	5470	5470	0
309	20231206	152400	884784810	5470	5470	5470	5470	0
310	20231206	152300	884784810	5470	5470	5470	5470	0
311	20231206	152200	884784810	5470	5470	5470	5470	0
312	20231206	152100	884784810	5470	5470	5470	5470	0
313	20231206	152000	884784810	5470	5470	5470	5470	0
314	20231206	151900	884784810	5470	5390	5470	5390	8647
315	20231206	151800	837740460	5390	5350	5390	5300	2681
316	20231206	151700	823376790	5340	5460	5460	5340	2234
317	20231206	151600	811368680	5460	5390	5480	5370	5819
318	20231206	151500	779849400	5390	5260	5390	5260	17414
319	20231206	151400	687348310	5250	5250	5260	5250	165
320	20231206	151300	686482050	5250	5250	5250	5250	119
321	20231206	151200	685857300	5230	5270	5270	5220	228
322	20231206	151100	684656820	5270	5200	5270	5200	7068
323	20231206	151000	647639390	5210	5200	5210	5200	1294
324	20231206	150900	640897780	5200	5180	5200	5180	1980
325	20231206	150800	630602300	5200	5190	5200	5190	146
326	20231206	150700	629844270	5180	5160	5180	5160	423
327	20231206	150600	627657180	5150	5130	5150	5130	771
328	20231206	150500	623689530	5130	5150	5150	5130	353
329	20231206	150400	621872260	5130	5130	5130	5130	0
330	20231206	150300	621872260	5130	5150	5150	5130	21
331	20231206	150200	621764510	5150	5150	5150	5150	9
332	20231206	150100	621718160	5150	5150	5150	5150	20
333	20231206	150000	621615160	5150	5150	5150	5150	2
334	20231206	145900	621604860	5150	5150	5150	5130	5
335	20231206	145800	621579130	5130	5130	5130	5130	0
336	20231206	145700	621579130	5130	5130	5130	5130	0
337	20231206	145600	621579130	5130	5160	5160	5130	3
338	20231206	145500	621563710	5160	5160	5160	5160	0
339	20231206	145400	621563710	5160	5160	5160	5160	19
340	20231206	145300	621465670	5150	5150	5150	5150	8
341	20231206	145200	621424470	5150	5150	5150	5150	0
342	20231206	145100	621424470	5150	5150	5150	5150	40
343	20231206	145000	621218470	5130	5130	5130	5130	58
344	20231206	144900	620920930	5130	5130	5130	5130	0
345	20231206	144800	620920930	5130	5130	5130	5130	20
346	20231206	144700	620818330	5160	5160	5160	5160	0
347	20231206	144600	620818330	5160	5160	5160	5160	58
348	20231206	144500	620519050	5160	5160	5160	5160	0
349	20231206	144400	620519050	5160	5160	5160	5160	3
350	20231206	144300	620503570	5170	5170	5170	5170	0
351	20231206	144200	620503570	5170	5170	5170	5170	314
352	20231206	144100	618880190	5160	5150	5160	5150	2461
353	20231206	144000	606193620	5150	5110	5150	5110	659
354	20231206	143900	602826090	5120	5120	5120	5120	639
355	20231206	143800	599554410	5120	5120	5120	5120	100
356	20231206	143700	599042410	5120	5120	5120	5120	0
357	20231206	143600	599042410	5120	5120	5120	5120	3
358	20231206	143500	599027050	5120	5150	5150	5120	1000
359	20231206	143400	593897150	5150	5150	5150	5150	238
360	20231206	143300	592671450	5140	5140	5140	5140	5
361	20231206	143200	592645750	5140	5140	5140	5140	0
362	20231206	143100	592645750	5140	5140	5140	5140	21
363	20231206	143000	592537810	5150	5150	5150	5150	0
364	20231206	142900	592537810	5150	5150	5150	5150	0
365	20231206	142800	592537810	5150	5150	5150	5150	204
366	20231206	142700	591487210	5150	5150	5150	5150	0
367	20231206	142600	591487210	5150	5150	5150	5150	47
368	20231206	142500	591245160	5150	5160	5160	5150	133
369	20231206	142400	590559210	5150	5150	5160	5150	68
370	20231206	142300	590209000	5150	5140	5150	5140	24
371	20231206	142200	590085600	5140	5130	5150	5130	11
372	20231206	142100	590029100	5150	5150	5150	5150	0
373	20231206	142000	590029100	5150	5150	5150	5150	100
374	20231206	141900	589514100	5150	5150	5150	5150	0
375	20231206	141800	589514100	5150	5150	5150	5150	1
376	20231206	141700	589508950	5130	5130	5130	5130	0
377	20231206	141600	589508950	5130	5130	5130	5130	0
378	20231206	141500	589508950	5130	5130	5130	5130	0
379	20231206	141400	589508950	5130	5130	5130	5130	0
380	20231206	141300	589508950	5130	5130	5130	5130	50
381	20231206	141200	589252450	5130	5150	5150	5130	820
382	20231206	141100	585040140	5140	5110	5140	5110	522
383	20231206	141000	582363060	5140	5110	5140	5100	1004
384	20231206	140900	577233030	5130	5110	5130	5110	119
385	20231206	140800	576622960	5130	5130	5130	5130	2
386	20231206	140700	576612700	5100	5100	5100	5100	0
387	20231206	140600	576612700	5100	5120	5120	5100	1087
388	20231206	140500	571067970	5110	5110	5110	5110	0
389	20231206	140400	571067970	5110	5110	5110	5110	8
390	20231206	140300	571027090	5100	5140	5150	5100	113
391	20231206	140200	570449570	5140	5150	5150	5110	2865
392	20231206	140100	555723610	5150	5170	5170	5150	70
393	20231206	140000	555363010	5170	5170	5170	5170	54
394	20231206	135900	555083830	5170	5170	5170	5170	0
395	20231206	135800	555083830	5170	5170	5170	5170	0
396	20231206	135700	555083830	5170	5160	5170	5160	76
397	20231206	135600	554691390	5160	5150	5160	5150	60
398	20231206	135500	554381890	5140	5140	5140	5140	8
399	20231206	135400	554340770	5150	5140	5150	5140	72
400	20231206	135300	553970170	5150	5150	5150	5140	146
401	20231206	135200	553219610	5140	5150	5170	5140	406
402	20231206	135100	551129530	5150	5150	5170	5150	500
403	20231206	135000	548552930	5160	5160	5160	5160	16
404	20231206	134900	548470370	5160	5160	5160	5160	16
405	20231206	134800	548387810	5140	5130	5150	5130	141
406	20231206	134700	547662580	5130	5130	5130	5130	17
407	20231206	134600	547575370	5130	5130	5130	5130	20
408	20231206	134500	547472770	5130	5140	5140	5090	382
409	20231206	134400	545514820	5130	5150	5150	5120	63
410	20231206	134300	545191790	5150	5150	5150	5150	295
411	20231206	134200	543672540	5150	5150	5150	5100	2273
412	20231206	134100	532029920	5150	5150	5150	5150	0
413	20231206	134000	532029920	5150	5180	5190	5150	140
414	20231206	133900	531305020	5190	5190	5190	5190	56
415	20231206	133800	531014380	5190	5150	5190	5150	2
416	20231206	133700	531004040	5140	5150	5160	5140	215
417	20231206	133600	529897340	5150	5150	5150	5150	100
418	20231206	133500	529382340	5150	5150	5150	5150	1
419	20231206	133400	529377190	5150	5150	5150	5150	52
420	20231206	133300	529109390	5130	5130	5130	5130	200
421	20231206	133200	528083390	5130	5130	5130	5130	0
422	20231206	133100	528083390	5130	5120	5140	5120	1401
423	20231206	133000	520894590	5130	5130	5130	5110	292
424	20231206	132900	519400280	5130	5120	5130	5120	171
425	20231206	132800	518524440	5130	5150	5150	5130	727
426	20231206	132700	514792080	5150	5150	5160	5140	24
427	20231206	132600	514668640	5150	5170	5170	5150	1202
428	20231206	132500	508465630	5170	5180	5180	5170	965
429	20231206	132400	503475350	5180	5200	5200	5180	1479
430	20231206	132300	495808240	5200	5190	5200	5180	849
431	20231206	132200	491405610	5190	5200	5220	5190	1343
432	20231206	132100	484422190	5180	5220	5240	5180	7188
433	20231206	132000	446950960	5210	5210	5210	5210	0
434	20231206	131900	446950960	5210	5160	5210	5160	4590
435	20231206	131800	423143000	5160	5160	5160	5160	155
436	20231206	131700	422343200	5160	5160	5160	5160	2
437	20231206	131600	422332880	5150	5150	5150	5150	168
438	20231206	131500	421467680	5160	5110	5160	5110	10001
439	20231206	131400	370059130	5120	5120	5120	5120	8
440	20231206	131300	370018170	5120	5080	5120	5080	186
441	20231206	131200	369067330	5120	5120	5120	5120	7
442	20231206	131100	369031490	5120	5110	5120	5110	146
443	20231206	131000	368284630	5110	5070	5110	5070	27
444	20231206	130900	368147660	5110	5110	5110	5110	3
445	20231206	130800	368132330	5100	5100	5100	5100	48
446	20231206	130700	367887530	5060	5060	5060	5060	53
447	20231206	130600	367619350	5060	5060	5060	5060	0
448	20231206	130500	367619350	5060	5100	5100	5060	346
449	20231206	130400	365866750	5070	5080	5080	5070	10
450	20231206	130300	365816000	5090	5090	5090	5090	3
451	20231206	130200	365800730	5100	5090	5100	5090	150
452	20231206	130100	365036230	5100	5100	5100	5100	0
453	20231206	130000	365036230	5100	5090	5100	5090	200
454	20231206	125900	364016760	5090	5090	5090	5090	47
455	20231206	125800	363777530	5060	5060	5060	5060	22
456	20231206	125700	363666210	5060	5070	5070	5060	248
457	20231206	125600	362410470	5090	5090	5090	5090	51
458	20231206	125500	362150880	5080	5080	5080	5080	19
459	20231206	125400	362054360	5090	5090	5090	5090	1
460	20231206	125300	362049270	5090	5100	5100	5090	65
461	20231206	125200	361717870	5100	5100	5100	5100	0
462	20231206	125100	361717870	5100	5100	5100	5100	0
463	20231206	125000	361717870	5100	5090	5100	5090	55
464	20231206	124900	361437390	5100	5100	5100	5100	7
465	20231206	124800	361401690	5100	5100	5100	5100	27
466	20231206	124700	361263990	5100	5090	5100	5090	271
467	20231206	124600	359882190	5090	5070	5090	5070	4
468	20231206	124500	359861890	5100	5100	5100	5100	46
469	20231206	124400	359627290	5100	5100	5100	5100	0
470	20231206	124300	359627290	5100	5100	5100	5100	0
471	20231206	124200	359627290	5100	5090	5100	5090	647
472	20231206	124100	356329590	5100	5100	5100	5100	1037
473	20231206	124000	351040890	5100	5070	5100	5070	228
474	20231206	123900	349882880	5070	5050	5070	5050	917
475	20231206	123800	345251310	5060	5080	5080	5060	1118
476	20231206	123700	339586680	5090	5170	5170	5090	1156
477	20231206	123600	333675810	5170	5100	5190	5100	10789
478	20231206	123500	277803510	5100	5050	5100	5050	1846
479	20231206	123400	268418910	5050	5050	5050	5050	5
480	20231206	123300	268393660	5050	5050	5050	5050	51
481	20231206	123200	268136110	5050	5020	5050	5020	809
482	20231206	123100	264066440	5010	5010	5010	5010	1965
483	20231206	123000	254221790	5020	5020	5020	5020	67
484	20231206	122900	253885450	5010	5010	5010	5010	35
485	20231206	122800	253710100	5000	5000	5000	5000	171
486	20231206	122700	252855100	5010	5010	5010	5010	54
487	20231206	122600	252584560	5020	5020	5020	5020	0
488	20231206	122500	252584560	5020	5020	5020	5020	0
489	20231206	122400	252584560	5020	5020	5020	5020	51
490	20231206	122300	252328540	5020	5020	5020	5020	7
491	20231206	122200	252293400	5020	5020	5020	5020	45
492	20231206	122100	252067500	5020	5020	5020	5020	1000
493	20231206	122000	247047500	5020	5020	5020	5020	1
494	20231206	121900	247042480	5020	5000	5020	5000	552
495	20231206	121800	244275360	5000	5000	5000	5000	0
496	20231206	121700	244275360	5000	5000	5000	5000	0
497	20231206	121600	244275360	5000	5000	5000	5000	48
498	20231206	121500	244035360	5010	5010	5010	5010	11
499	20231206	121400	243980250	5010	5010	5010	5010	0
500	20231206	121300	243980250	5010	5010	5010	5010	48
501	20231206	121200	243739770	5010	5010	5010	5010	0
502	20231206	121100	243739770	5010	5010	5010	5010	0
503	20231206	121000	243739770	5010	5010	5010	5010	45
504	20231206	120900	243514320	4985	4990	4990	4985	195
505	20231206	120800	242541975	5020	5020	5020	5020	0
506	20231206	120700	242541975	5020	5020	5020	5020	53
507	20231206	120600	242275915	5020	5020	5020	5020	0
508	20231206	120500	242275915	5020	5020	5020	5020	0
509	20231206	120400	242275915	5020	4990	5020	4990	196
510	20231206	120300	241296525	5000	5000	5000	5000	8
511	20231206	120200	241256525	5000	5000	5000	5000	322
512	20231206	120100	239646525	5000	5000	5020	5000	94
513	20231206	120000	239175425	5000	5000	5000	5000	60
514	20231206	115900	238875425	5020	5020	5020	5020	0
515	20231206	115800	238875425	5020	5000	5020	5000	55
516	20231206	115700	238599385	5010	5010	5010	5010	0
517	20231206	115600	238599385	5010	5000	5010	5000	157
518	20231206	115500	237813355	4985	4985	4985	4985	0
519	20231206	115400	237813355	4985	5010	5010	4985	750
520	20231206	115300	234072635	5060	5060	5060	5060	46
521	20231206	115200	233839875	5010	5010	5010	5010	16
522	20231206	115100	233759715	5010	5020	5020	5010	1500
523	20231206	115000	226239125	5020	5060	5060	5020	81
524	20231206	114900	225830585	5050	5050	5050	5050	1000
525	20231206	114800	220780585	5050	5050	5050	5050	1
526	20231206	114700	220775535	5050	5050	5050	5050	54
527	20231206	114600	220502835	5020	5030	5030	5020	6
528	20231206	114500	220472665	5060	5060	5060	5060	1
529	20231206	114400	220467605	5060	5030	5060	5030	50
530	20231206	114300	220214635	5010	4995	5100	4990	5359
531	20231206	114200	193109735	5000	4985	5000	4985	2675
532	20231206	114100	179750395	4970	4965	4980	4965	2411
533	20231206	114000	167769855	4960	4960	4960	4960	0
534	20231206	113900	167769855	4960	4960	4960	4960	0
535	20231206	113800	167769855	4960	4960	4960	4960	246
536	20231206	113700	166549695	4960	4960	4960	4960	0
537	20231206	113600	166549695	4960	4960	4960	4960	0
538	20231206	113500	166549695	4960	4960	4960	4960	55
539	20231206	113400	166276895	4960	4960	4960	4960	0
540	20231206	113300	166276895	4960	4960	4960	4960	55
541	20231206	113200	166004095	4960	4960	4960	4960	104
542	20231206	113100	165488255	4960	4960	4960	4960	0
543	20231206	113000	165488255	4960	4960	4960	4960	48
544	20231206	112900	165250175	4960	4960	4960	4960	0
545	20231206	112800	165250175	4960	4960	4960	4960	0
546	20231206	112700	165250175	4960	4960	4960	4960	51
547	20231206	112600	164997215	4960	4960	4960	4960	0
548	20231206	112500	164997215	4960	4960	4960	4960	0
549	20231206	112400	164997215	4960	4960	4960	4960	46
550	20231206	112300	164769055	4960	4960	4960	4960	0
551	20231206	112200	164769055	4960	4960	4960	4960	5
552	20231206	112100	164744255	4960	4960	4960	4960	45
553	20231206	112000	164521055	4960	4960	4960	4960	0
554	20231206	111900	164521055	4960	4960	4960	4960	1
555	20231206	111800	164516095	4960	4960	4960	4935	91
556	20231206	111700	164065635	4960	4960	4960	4935	114
557	20231206	111600	163500320	4955	4955	4955	4955	597
558	20231206	111500	160542185	4955	4955	4955	4955	48
559	20231206	111400	160304345	4955	4955	4955	4955	0
560	20231206	111300	160304345	4955	4955	4955	4955	1
561	20231206	111200	160299390	4950	4950	4950	4950	46
562	20231206	111100	160071690	4950	4950	4950	4950	0
563	20231206	111000	160071690	4950	4950	4950	4950	0
564	20231206	110900	160071690	4950	4950	4950	4950	55
565	20231206	110800	159799440	4950	4950	4950	4950	0
566	20231206	110700	159799440	4950	4950	4950	4950	54
567	20231206	110600	159532140	4950	4950	4950	4950	110
568	20231206	110500	158987640	4950	4950	4950	4950	0
569	20231206	110400	158987640	4950	4950	4950	4950	55
570	20231206	110300	158715390	4950	4950	4950	4950	0
571	20231206	110200	158715390	4950	4950	4950	4950	0
572	20231206	110100	158715390	4950	4950	4950	4950	54
573	20231206	110000	158448090	4925	4925	4925	4925	0
574	20231206	105900	158448090	4925	4925	4925	4925	8
575	20231206	105800	158408690	4930	4950	4950	4930	84
576	20231206	105700	157993510	4925	4935	4950	4925	114
577	20231206	105600	157430460	4940	4940	4940	4940	0
578	20231206	105500	157430460	4940	4940	4940	4940	55
579	20231206	105400	157158760	4940	4940	4940	4940	0
580	20231206	105300	157158760	4940	4940	4940	4940	0
581	20231206	105200	157158760	4940	4925	4940	4925	816
582	20231206	105100	153133910	4925	4925	4925	4925	0
583	20231206	105000	153133910	4925	4925	4925	4925	150
584	20231206	104900	152395160	4930	4930	4930	4930	48
585	20231206	104800	152158520	4930	4930	4930	4930	18
586	20231206	104700	152069780	4930	4930	4930	4930	1
587	20231206	104600	152064850	4910	4930	4930	4910	79
588	20231206	104500	151675700	4930	4930	4930	4930	21
589	20231206	104400	151572170	4930	4930	4930	4930	55
590	20231206	104300	151301020	4930	4930	4930	4930	5
591	20231206	104200	151276370	4910	4910	4910	4910	0
592	20231206	104100	151276370	4910	4930	4930	4910	46
593	20231206	104000	151049610	4930	4930	4930	4930	5
594	20231206	103900	151024960	4930	4930	4930	4930	0
595	20231206	103800	151024960	4930	4930	4930	4930	45
596	20231206	103700	150803110	4930	4930	4930	4930	0
597	20231206	103600	150803110	4930	4930	4930	4930	0
598	20231206	103500	150803110	4930	4930	4930	4930	51
599	20231206	103400	150551680	4930	4930	4930	4930	0
600	20231206	103300	150551680	4930	4930	4930	4930	0
601	20231206	103200	150551680	4930	4930	4930	4930	346
602	20231206	103100	148845900	4930	4930	4930	4930	0
603	20231206	103000	148845900	4930	4930	4930	4930	0
604	20231206	102900	148845900	4930	4920	4930	4920	276
605	20231206	102800	147485640	4925	4915	4925	4915	200
606	20231206	102700	146501410	4925	4925	4925	4925	200
607	20231206	102600	145516410	4925	4925	4925	4905	66
608	20231206	102500	145191380	4925	4925	4925	4925	9
609	20231206	102400	145147055	4925	4925	4925	4925	1
610	20231206	102300	145142130	4900	4900	4900	4900	20
611	20231206	102200	145044130	4920	4920	4920	4920	0
612	20231206	102100	145044130	4920	4920	4920	4920	0
613	20231206	102000	145044130	4920	4905	4920	4890	1264
614	20231206	101900	138849925	4905	4915	4915	4905	57
615	20231206	101800	138570325	4920	4920	4920	4920	48
616	20231206	101700	138334165	4920	4920	4920	4920	0
617	20231206	101600	138334165	4920	4920	4920	4920	1
618	20231206	101500	138329245	4925	4925	4925	4925	49
619	20231206	101400	138087920	4935	4935	4935	4935	0
620	20231206	101300	138087920	4935	4935	4935	4935	0
621	20231206	101200	138087920	4935	4935	4935	4935	49
622	20231206	101100	137846105	4935	4935	4935	4935	0
623	20231206	101000	137846105	4935	4910	4935	4900	2100
624	20231206	100900	127487790	4900	4930	4930	4900	1131
625	20231206	100800	121935570	4930	4935	4935	4930	226
626	20231206	100700	120820360	4935	4930	4935	4930	210
627	20231206	100600	119784510	4930	4930	4930	4925	156
628	20231206	100500	119015440	4900	4920	4920	4900	163
629	20231206	100400	118214160	4920	4915	4920	4910	114
630	20231206	100300	117653685	4915	4910	4920	4910	33
631	20231206	100200	117491490	4900	4895	4900	4895	1673
632	20231206	100100	109301790	4895	4895	4895	4895	44
633	20231206	100000	109086410	4895	4895	4895	4895	61
634	20231206	095900	108787815	4895	4895	4895	4895	4
635	20231206	095800	108768235	4890	4880	4890	4880	391
636	20231206	095700	106859025	4880	4870	4880	4870	1357
637	20231206	095600	100249865	4870	4870	4870	4870	9
638	20231206	095500	100206035	4870	4850	4870	4850	890
639	20231206	095400	95879250	4850	4850	4850	4850	0
640	20231206	095300	95879250	4850	4850	4850	4850	110
641	20231206	095200	95345750	4850	4850	4850	4850	3
642	20231206	095100	95331200	4850	4850	4850	4850	110
643	20231206	095000	94797700	4850	4850	4850	4850	2
644	20231206	094900	94788000	4840	4840	4840	4840	35
645	20231206	094800	94618600	4840	4840	4840	4840	56
646	20231206	094700	94347560	4840	4840	4840	4840	0
647	20231206	094600	94347560	4840	4825	4840	4825	451
648	20231206	094500	92170720	4840	4840	4840	4840	78
649	20231206	094400	91793200	4840	4835	4840	4835	83
650	20231206	094300	91391495	4835	4825	4835	4825	104
651	20231206	094200	90889160	4825	4825	4825	4825	1
652	20231206	094100	90884335	4815	4815	4815	4815	0
653	20231206	094000	90884335	4815	4815	4815	4815	63
654	20231206	093900	90580990	4815	4820	4820	4815	55
655	20231206	093800	90316140	4815	4800	4815	4800	1815
656	20231206	093700	81595695	4800	4800	4800	4800	59
657	20231206	093600	81312495	4800	4800	4800	4800	384
658	20231206	093500	79469295	4800	4800	4800	4800	0
659	20231206	093400	79469295	4800	4795	4800	4795	1790
660	20231206	093300	70877495	4795	4795	4795	4795	50
661	20231206	093200	70637745	4795	4795	4795	4795	0
662	20231206	093100	70637745	4795	4795	4795	4795	217
663	20231206	093000	69597230	4795	4795	4795	4795	0
664	20231206	092900	69597230	4795	4795	4795	4795	51
665	20231206	092800	69352685	4775	4775	4775	4775	109
666	20231206	092700	68832210	4790	4790	4790	4790	1
667	20231206	092600	68827420	4795	4795	4795	4775	56
668	20231206	092500	68559020	4795	4795	4795	4795	1
669	20231206	092400	68554225	4795	4795	4795	4795	4
670	20231206	092300	68535045	4775	4775	4775	4775	20
671	20231206	092200	68439545	4775	4800	4800	4775	532
672	20231206	092100	65888670	4800	4800	4800	4800	81
673	20231206	092000	65499870	4795	4795	4795	4795	172
674	20231206	091900	64675130	4760	4795	4795	4760	2
675	20231206	091800	64665575	4795	4790	4795	4790	15
676	20231206	091700	64593720	4795	4790	4795	4790	61
677	20231206	091600	64301500	4790	4790	4790	4790	0
678	20231206	091500	64301500	4790	4790	4790	4790	52
679	20231206	091400	64052420	4750	4765	4795	4750	3244
680	20231206	091300	48636460	4765	4765	4765	4765	409
681	20231206	091200	46687575	4765	4745	4810	4725	1642
682	20231206	091100	38895875	4810	4810	4810	4810	623
683	20231206	091000	35899245	4815	4815	4815	4740	736
684	20231206	090900	32355805	4815	4735	4815	4735	174
685	20231206	090800	31531355	4735	4740	4750	4735	2813
686	20231206	090700	18196900	4735	4710	4735	4710	225
687	20231206	090600	17131550	4710	4715	4715	4710	644
688	20231206	090500	14097800	4710	4735	4735	4710	917
689	20231206	090400	9764725	4735	4750	4750	4735	1339
690	20231206	090300	3417975	4750	4755	4755	4750	118
691	20231206	090200	2857185	4755	4755	4755	4755	76
692	20231206	090100	2495805	4755	4755	4755	4755	487
693	20231206	090000	180120	4740	4740	4740	4740	38