KissMeData/093640/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195900	591064190	9060	9060	9060	9060	576
3	20231208	195800	591064190	9060	9060	9060	9060	0
4	20231208	195700	591064190	9060	9060	9060	9060	0
5	20231208	195600	591064190	9060	9060	9060	9060	0
6	20231208	195500	591064190	9060	9060	9060	9060	0
7	20231208	195400	591064190	9060	9060	9060	9060	0
8	20231208	195300	591064190	9060	9060	9060	9060	0
9	20231208	195200	591064190	9060	9060	9060	9060	0
10	20231208	195100	591064190	9060	9060	9060	9060	0
11	20231208	195000	591064190	9060	9060	9060	9060	0
12	20231208	194900	591064190	9060	9060	9060	9060	0
13	20231208	194800	591064190	9060	9060	9060	9060	0
14	20231208	194700	591064190	9060	9060	9060	9060	0
15	20231208	194600	591064190	9060	9060	9060	9060	0
16	20231208	194500	591064190	9060	9060	9060	9060	0
17	20231208	194400	591064190	9060	9060	9060	9060	0
18	20231208	194300	591064190	9060	9060	9060	9060	0
19	20231208	194200	591064190	9060	9060	9060	9060	0
20	20231208	194100	591064190	9060	9060	9060	9060	0
21	20231208	194000	591064190	9060	9060	9060	9060	0
22	20231208	193900	591064190	9060	9060	9060	9060	0
23	20231208	193800	591064190	9060	9060	9060	9060	0
24	20231208	193700	591064190	9060	9060	9060	9060	0
25	20231208	193600	591064190	9060	9060	9060	9060	0
26	20231208	193500	591064190	9060	9060	9060	9060	0
27	20231208	193400	591064190	9060	9060	9060	9060	0
28	20231208	193300	591064190	9060	9060	9060	9060	0
29	20231208	193200	591064190	9060	9060	9060	9060	0
30	20231208	193100	591064190	9060	9060	9060	9060	0
31	20231208	193000	591064190	9060	9060	9060	9060	0
32	20231208	192900	591064190	9060	9060	9060	9060	576
33	20231208	192800	591064190	9060	9060	9060	9060	0
34	20231208	192700	591064190	9060	9060	9060	9060	0
35	20231208	192600	591064190	9060	9060	9060	9060	0
36	20231208	192500	591064190	9060	9060	9060	9060	0
37	20231208	192400	591064190	9060	9060	9060	9060	0
38	20231208	192300	591064190	9060	9060	9060	9060	0
39	20231208	192200	591064190	9060	9060	9060	9060	0
40	20231208	192100	591064190	9060	9060	9060	9060	0
41	20231208	192000	591064190	9060	9060	9060	9060	0
42	20231208	191900	591064190	9060	9060	9060	9060	0
43	20231208	191800	591064190	9060	9060	9060	9060	0
44	20231208	191700	591064190	9060	9060	9060	9060	0
45	20231208	191600	591064190	9060	9060	9060	9060	0
46	20231208	191500	591064190	9060	9060	9060	9060	0
47	20231208	191400	591064190	9060	9060	9060	9060	0
48	20231208	191300	591064190	9060	9060	9060	9060	0
49	20231208	191200	591064190	9060	9060	9060	9060	0
50	20231208	191100	591064190	9060	9060	9060	9060	0
51	20231208	191000	591064190	9060	9060	9060	9060	0
52	20231208	190900	591064190	9060	9060	9060	9060	0
53	20231208	190800	591064190	9060	9060	9060	9060	0
54	20231208	190700	591064190	9060	9060	9060	9060	0
55	20231208	190600	591064190	9060	9060	9060	9060	0
56	20231208	190500	591064190	9060	9060	9060	9060	0
57	20231208	190400	591064190	9060	9060	9060	9060	0
58	20231208	190300	591064190	9060	9060	9060	9060	0
59	20231208	190200	591064190	9060	9060	9060	9060	0
60	20231208	190100	591064190	9060	9060	9060	9060	0
61	20231208	190000	591064190	9060	9060	9060	9060	0
62	20231208	185900	591064190	9060	9060	9060	9060	576
63	20231208	185800	591064190	9060	9060	9060	9060	0
64	20231208	185700	591064190	9060	9060	9060	9060	0
65	20231208	185600	591064190	9060	9060	9060	9060	0
66	20231208	185500	591064190	9060	9060	9060	9060	0
67	20231208	185400	591064190	9060	9060	9060	9060	0
68	20231208	185300	591064190	9060	9060	9060	9060	0
69	20231208	185200	591064190	9060	9060	9060	9060	0
70	20231208	185100	591064190	9060	9060	9060	9060	0
71	20231208	185000	591064190	9060	9060	9060	9060	0
72	20231208	184900	591064190	9060	9060	9060	9060	0
73	20231208	184800	591064190	9060	9060	9060	9060	0
74	20231208	184700	591064190	9060	9060	9060	9060	0
75	20231208	184600	591064190	9060	9060	9060	9060	0
76	20231208	184500	591064190	9060	9060	9060	9060	0
77	20231208	184400	591064190	9060	9060	9060	9060	0
78	20231208	184300	591064190	9060	9060	9060	9060	0
79	20231208	184200	591064190	9060	9060	9060	9060	0
80	20231208	184100	591064190	9060	9060	9060	9060	0
81	20231208	184000	591064190	9060	9060	9060	9060	0
82	20231208	183900	591064190	9060	9060	9060	9060	0
83	20231208	183800	591064190	9060	9060	9060	9060	0
84	20231208	183700	591064190	9060	9060	9060	9060	0
85	20231208	183600	591064190	9060	9060	9060	9060	0
86	20231208	183500	591064190	9060	9060	9060	9060	0
87	20231208	183400	591064190	9060	9060	9060	9060	0
88	20231208	183300	591064190	9060	9060	9060	9060	0
89	20231208	183200	591064190	9060	9060	9060	9060	0
90	20231208	183100	591064190	9060	9060	9060	9060	0
91	20231208	183000	591064190	9060	9060	9060	9060	0
92	20231208	182900	591064190	9060	9060	9060	9060	576
93	20231208	182800	591064190	9060	9060	9060	9060	0
94	20231208	182700	591064190	9060	9060	9060	9060	0
95	20231208	182600	591064190	9060	9060	9060	9060	0
96	20231208	182500	591064190	9060	9060	9060	9060	0
97	20231208	182400	591064190	9060	9060	9060	9060	0
98	20231208	182300	591064190	9060	9060	9060	9060	0
99	20231208	182200	591064190	9060	9060	9060	9060	0
100	20231208	182100	591064190	9060	9060	9060	9060	0
101	20231208	182000	591064190	9060	9060	9060	9060	0
102	20231208	181900	591064190	9060	9060	9060	9060	0
103	20231208	181800	591064190	9060	9060	9060	9060	0
104	20231208	181700	591064190	9060	9060	9060	9060	0
105	20231208	181600	591064190	9060	9060	9060	9060	0
106	20231208	181500	591064190	9060	9060	9060	9060	0
107	20231208	181400	591064190	9060	9060	9060	9060	0
108	20231208	181300	591064190	9060	9060	9060	9060	0
109	20231208	181200	591064190	9060	9060	9060	9060	0
110	20231208	181100	591064190	9060	9060	9060	9060	0
111	20231208	181000	591064190	9060	9060	9060	9060	0
112	20231208	180900	591064190	9060	9060	9060	9060	0
113	20231208	180800	591064190	9060	9060	9060	9060	0
114	20231208	180700	591064190	9060	9060	9060	9060	0
115	20231208	180600	591064190	9060	9060	9060	9060	0
116	20231208	180500	591064190	9060	9060	9060	9060	0
117	20231208	180400	591064190	9060	9060	9060	9060	0
118	20231208	180300	591064190	9060	9060	9060	9060	0
119	20231208	180200	591064190	9060	9060	9060	9060	0
120	20231208	180100	591064190	9060	9060	9060	9060	0
121	20231208	180000	591064190	9060	9060	9060	9060	0
122	20231208	175900	591064190	9060	9060	9060	9060	576
123	20231208	175800	591064190	9060	9060	9060	9060	0
124	20231208	175700	591064190	9060	9060	9060	9060	0
125	20231208	175600	591064190	9060	9060	9060	9060	0
126	20231208	175500	591064190	9060	9060	9060	9060	0
127	20231208	175400	591064190	9060	9060	9060	9060	0
128	20231208	175300	591064190	9060	9060	9060	9060	0
129	20231208	175200	591064190	9060	9060	9060	9060	0
130	20231208	175100	591064190	9060	9060	9060	9060	0
131	20231208	175000	591064190	9060	9060	9060	9060	0
132	20231208	174900	591064190	9060	9060	9060	9060	0
133	20231208	174800	591064190	9060	9060	9060	9060	0
134	20231208	174700	591064190	9060	9060	9060	9060	0
135	20231208	174600	591064190	9060	9060	9060	9060	0
136	20231208	174500	591064190	9060	9060	9060	9060	0
137	20231208	174400	591064190	9060	9060	9060	9060	0
138	20231208	174300	591064190	9060	9060	9060	9060	0
139	20231208	174200	591064190	9060	9060	9060	9060	0
140	20231208	174100	591064190	9060	9060	9060	9060	0
141	20231208	174000	591064190	9060	9060	9060	9060	0
142	20231208	173900	591064190	9060	9060	9060	9060	0
143	20231208	173800	591064190	9060	9060	9060	9060	0
144	20231208	173700	591064190	9060	9060	9060	9060	0
145	20231208	173600	591064190	9060	9060	9060	9060	0
146	20231208	173500	591064190	9060	9060	9060	9060	0
147	20231208	173400	591064190	9060	9060	9060	9060	0
148	20231208	173300	591064190	9060	9060	9060	9060	0
149	20231208	173200	591064190	9060	9060	9060	9060	0
150	20231208	173100	591064190	9060	9060	9060	9060	0
151	20231208	173000	591064190	9060	9060	9060	9060	0
152	20231208	172900	591064190	9060	9060	9060	9060	576
153	20231208	172800	591064190	9060	9060	9060	9060	0
154	20231208	172700	591064190	9060	9060	9060	9060	0
155	20231208	172600	591064190	9060	9060	9060	9060	0
156	20231208	172500	591064190	9060	9060	9060	9060	0
157	20231208	172400	591064190	9060	9060	9060	9060	0
158	20231208	172300	591064190	9060	9060	9060	9060	0
159	20231208	172200	591064190	9060	9060	9060	9060	0
160	20231208	172100	591064190	9060	9060	9060	9060	0
161	20231208	172000	591064190	9060	9060	9060	9060	0
162	20231208	171900	591064190	9060	9060	9060	9060	0
163	20231208	171800	591064190	9060	9060	9060	9060	0
164	20231208	171700	591064190	9060	9060	9060	9060	0
165	20231208	171600	591064190	9060	9060	9060	9060	0
166	20231208	171500	591064190	9060	9060	9060	9060	0
167	20231208	171400	591064190	9060	9060	9060	9060	0
168	20231208	171300	591064190	9060	9060	9060	9060	0
169	20231208	171200	591064190	9060	9060	9060	9060	0
170	20231208	171100	591064190	9060	9060	9060	9060	0
171	20231208	171000	591064190	9060	9060	9060	9060	0
172	20231208	170900	591064190	9060	9060	9060	9060	0
173	20231208	170800	591064190	9060	9060	9060	9060	0
174	20231208	170700	591064190	9060	9060	9060	9060	0
175	20231208	170600	591064190	9060	9060	9060	9060	0
176	20231208	170500	591064190	9060	9060	9060	9060	0
177	20231208	170400	591064190	9060	9060	9060	9060	0
178	20231208	170300	591064190	9060	9060	9060	9060	0
179	20231208	170200	591064190	9060	9060	9060	9060	0
180	20231208	170100	591064190	9060	9060	9060	9060	0
181	20231208	170000	591064190	9060	9060	9060	9060	0
182	20231208	165900	591064190	9060	9060	9060	9060	576
183	20231208	165800	591064190	9060	9060	9060	9060	0
184	20231208	165700	591064190	9060	9060	9060	9060	0
185	20231208	165600	591064190	9060	9060	9060	9060	0
186	20231208	165500	591064190	9060	9060	9060	9060	0
187	20231208	165400	591064190	9060	9060	9060	9060	0
188	20231208	165300	591064190	9060	9060	9060	9060	0
189	20231208	165200	591064190	9060	9060	9060	9060	0
190	20231208	165100	591064190	9060	9060	9060	9060	0
191	20231208	165000	591064190	9060	9060	9060	9060	0
192	20231208	164900	591064190	9060	9060	9060	9060	0
193	20231208	164800	591064190	9060	9060	9060	9060	0
194	20231208	164700	591064190	9060	9060	9060	9060	0
195	20231208	164600	591064190	9060	9060	9060	9060	0
196	20231208	164500	591064190	9060	9060	9060	9060	0
197	20231208	164400	591064190	9060	9060	9060	9060	0
198	20231208	164300	591064190	9060	9060	9060	9060	0
199	20231208	164200	591064190	9060	9060	9060	9060	0
200	20231208	164100	591064190	9060	9060	9060	9060	0
201	20231208	164000	591064190	9060	9060	9060	9060	0
202	20231208	163900	591064190	9060	9060	9060	9060	0
203	20231208	163800	591064190	9060	9060	9060	9060	0
204	20231208	163700	591064190	9060	9060	9060	9060	0
205	20231208	163600	591064190	9060	9060	9060	9060	0
206	20231208	163500	591064190	9060	9060	9060	9060	0
207	20231208	163400	591064190	9060	9060	9060	9060	0
208	20231208	163300	591064190	9060	9060	9060	9060	0
209	20231208	163200	591064190	9060	9060	9060	9060	0
210	20231208	163100	591064190	9060	9060	9060	9060	0
211	20231208	163000	591064190	9060	9060	9060	9060	0
212	20231208	162900	591064190	9060	9060	9060	9060	576
213	20231208	162800	591064190	9060	9060	9060	9060	0
214	20231208	162700	591064190	9060	9060	9060	9060	0
215	20231208	162600	591064190	9060	9060	9060	9060	0
216	20231208	162500	591064190	9060	9060	9060	9060	0
217	20231208	162400	591064190	9060	9060	9060	9060	0
218	20231208	162300	591064190	9060	9060	9060	9060	0
219	20231208	162200	591064190	9060	9060	9060	9060	0
220	20231208	162100	591064190	9060	9060	9060	9060	0
221	20231208	162000	591064190	9060	9060	9060	9060	0
222	20231208	161900	591064190	9060	9060	9060	9060	0
223	20231208	161800	591064190	9060	9060	9060	9060	0
224	20231208	161700	591064190	9060	9060	9060	9060	0
225	20231208	161600	591064190	9060	9060	9060	9060	0
226	20231208	161500	591064190	9060	9060	9060	9060	0
227	20231208	161400	591064190	9060	9060	9060	9060	0
228	20231208	161300	591064190	9060	9060	9060	9060	0
229	20231208	161200	591064190	9060	9060	9060	9060	0
230	20231208	161100	591064190	9060	9060	9060	9060	0
231	20231208	161000	591064190	9060	9060	9060	9060	0
232	20231208	160900	591064190	9060	9060	9060	9060	0
233	20231208	160800	591064190	9060	9060	9060	9060	0
234	20231208	160700	591064190	9060	9060	9060	9060	0
235	20231208	160600	591064190	9060	9060	9060	9060	0
236	20231208	160500	591064190	9060	9060	9060	9060	0
237	20231208	160400	591064190	9060	9060	9060	9060	0
238	20231208	160300	591064190	9060	9060	9060	9060	0
239	20231208	160200	591064190	9060	9060	9060	9060	0
240	20231208	160100	591064190	9060	9060	9060	9060	0
241	20231208	160000	591064190	9060	9060	9060	9060	0
242	20231208	155900	591064190	9060	9060	9060	9060	576
243	20231208	155800	591064190	9060	9060	9060	9060	0
244	20231208	155700	591064190	9060	9060	9060	9060	0
245	20231208	155600	591064190	9060	9060	9060	9060	0
246	20231208	155500	591064190	9060	9060	9060	9060	0
247	20231208	155400	591064190	9060	9060	9060	9060	0
248	20231208	155300	591064190	9060	9060	9060	9060	0
249	20231208	155200	591064190	9060	9060	9060	9060	0
250	20231208	155100	591064190	9060	9060	9060	9060	0
251	20231208	155000	591064190	9060	9060	9060	9060	0
252	20231208	154900	591064190	9060	9060	9060	9060	0
253	20231208	154800	591064190	9060	9060	9060	9060	0
254	20231208	154700	591064190	9060	9060	9060	9060	0
255	20231208	154600	591064190	9060	9060	9060	9060	0
256	20231208	154500	591064190	9060	9060	9060	9060	0
257	20231208	154400	591064190	9060	9060	9060	9060	0
258	20231208	154300	591064190	9060	9060	9060	9060	0
259	20231208	154200	591064190	9060	9060	9060	9060	0
260	20231208	154100	591064190	9060	9060	9060	9060	0
261	20231208	154000	591064190	9060	9060	9060	9060	0
262	20231208	153900	591064190	9060	9060	9060	9060	0
263	20231208	153800	591064190	9060	9060	9060	9060	0
264	20231208	153700	591064190	9060	9060	9060	9060	0
265	20231208	153600	591064190	9060	9060	9060	9060	0
266	20231208	153500	591064190	9060	9060	9060	9060	0
267	20231208	153400	591064190	9060	9060	9060	9060	0
268	20231208	153300	591064190	9060	9060	9060	9060	0
269	20231208	153200	591064190	9060	9060	9060	9060	0
270	20231208	153100	591064190	9060	9060	9060	9060	0
271	20231208	153000	591064190	9060	9060	9060	9060	576
272	20231208	152900	585845630	9030	9030	9030	9030	0
273	20231208	152800	585845630	9030	9030	9030	9030	0
274	20231208	152700	585845630	9030	9030	9030	9030	0
275	20231208	152600	585845630	9030	9030	9030	9030	0
276	20231208	152500	585845630	9030	9030	9030	9030	0
277	20231208	152400	585845630	9030	9030	9030	9030	0
278	20231208	152300	585845630	9030	9030	9030	9030	0
279	20231208	152200	585845630	9030	9030	9030	9030	0
280	20231208	152100	585845630	9030	9030	9030	9030	0
281	20231208	152000	585845630	9030	9030	9030	9030	0
282	20231208	151900	585845630	9030	9050	9060	9030	946
283	20231208	151800	577279400	9060	9060	9060	9060	37
284	20231208	151700	576944180	9050	9050	9050	9050	100
285	20231208	151600	576039180	9050	9040	9050	9040	296
286	20231208	151500	573363330	9040	9040	9040	9030	30
287	20231208	151400	573092290	9040	9040	9040	9030	116
288	20231208	151300	572044710	9040	9040	9040	9040	0
289	20231208	151200	572044710	9040	9040	9040	9030	590
290	20231208	151100	566712980	9050	9040	9050	9040	515
291	20231208	151000	562056730	9040	9040	9040	9040	1
292	20231208	150900	562047690	9040	9050	9050	9040	100
293	20231208	150800	561143550	9060	9060	9060	9060	70
294	20231208	150700	560509350	9060	9050	9060	9050	27
295	20231208	150600	560264870	9060	9060	9060	9060	3
296	20231208	150500	560237690	9060	9050	9060	9050	1106
297	20231208	150400	550221380	9050	9050	9050	9050	17
298	20231208	150300	550067530	9050	9050	9050	9050	5
299	20231208	150200	550022280	9050	9050	9050	9050	29
300	20231208	150100	549759830	9050	9050	9050	9050	41
301	20231208	150000	549388780	9050	9050	9050	9050	288
302	20231208	145900	546782380	9050	9050	9050	9050	4
303	20231208	145800	546746180	9040	9040	9040	9040	0
304	20231208	145700	546746180	9040	9040	9040	9040	0
305	20231208	145600	546746180	9040	9040	9040	9040	133
306	20231208	145500	545543860	9050	9050	9050	9050	11
307	20231208	145400	545444310	9050	9050	9050	9050	6
308	20231208	145300	545390010	9050	9060	9060	9050	21
309	20231208	145200	545199950	9060	9060	9060	9060	0
310	20231208	145100	545199950	9060	9040	9060	9040	89
311	20231208	145000	544395170	9040	9040	9040	9040	0
312	20231208	144900	544395170	9040	9040	9040	9040	11
313	20231208	144800	544295730	9040	9040	9040	9040	13
314	20231208	144700	544178210	9040	9040	9040	9040	1
315	20231208	144600	544169170	9040	9040	9040	9040	1
316	20231208	144500	544160130	9040	9060	9060	9040	69
317	20231208	144400	543536330	9060	9050	9060	9050	71
318	20231208	144300	542893440	9060	9060	9060	9060	2
319	20231208	144200	542875320	9060	9060	9060	9060	110
320	20231208	144100	541878720	9060	9060	9060	9060	56
321	20231208	144000	541371360	9060	9060	9060	9060	1
322	20231208	143900	541362300	9040	9050	9060	9040	186
323	20231208	143800	539680720	9030	9030	9030	9030	0
324	20231208	143700	539680720	9030	9030	9030	9030	0
325	20231208	143600	539680720	9030	9030	9030	9030	20
326	20231208	143500	539500120	9030	9030	9030	9030	0
327	20231208	143400	539500120	9030	9030	9030	9030	34
328	20231208	143300	539193100	9030	9030	9030	9030	0
329	20231208	143200	539193100	9030	9030	9030	9030	1
330	20231208	143100	539184070	9030	9030	9030	9030	18
331	20231208	143000	539021530	9060	9060	9060	9060	0
332	20231208	142900	539021530	9060	9060	9060	9060	4
333	20231208	142800	538985290	9060	9060	9060	9060	43
334	20231208	142700	538595710	9060	9040	9060	9040	52
335	20231208	142600	538125430	9040	9050	9050	9040	124
336	20231208	142500	537004430	9050	9050	9050	9050	11
337	20231208	142400	536904880	9060	9060	9060	9060	0
338	20231208	142300	536904880	9060	9040	9060	9040	24
339	20231208	142200	536687800	9050	9060	9060	9050	435
340	20231208	142100	532750950	9060	9060	9060	9060	33
341	20231208	142000	532451970	9060	9060	9060	9060	0
342	20231208	141900	532451970	9060	9060	9060	9060	0
343	20231208	141800	532451970	9060	9060	9060	9060	20
344	20231208	141700	532270770	9060	9060	9060	9060	20
345	20231208	141600	532089570	9060	9060	9060	9060	9
346	20231208	141500	532008030	9060	9060	9060	9060	27
347	20231208	141400	531763410	9060	9060	9060	9060	0
348	20231208	141300	531763410	9060	9060	9060	9060	46
349	20231208	141200	531346650	9060	9070	9070	9060	54
350	20231208	141100	530857390	9060	9060	9060	9060	20
351	20231208	141000	530676190	9060	9060	9060	9060	0
352	20231208	140900	530676190	9060	9060	9060	9060	10
353	20231208	140800	530585590	9080	9080	9080	9080	10
354	20231208	140700	530494790	9060	9060	9060	9060	0
355	20231208	140600	530494790	9060	9080	9080	9060	30
356	20231208	140500	530222750	9080	9080	9080	9080	5
357	20231208	140400	530177350	9080	9080	9080	9080	0
358	20231208	140300	530177350	9080	9080	9080	9080	0
359	20231208	140200	530177350	9080	9080	9080	9080	0
360	20231208	140100	530177350	9080	9070	9080	9070	500
361	20231208	140000	525641630	9060	9060	9060	9060	138
362	20231208	135900	524391350	9070	9070	9070	9070	5
363	20231208	135800	524346000	9070	9070	9070	9070	20
364	20231208	135700	524164600	9070	9080	9080	9070	341
365	20231208	135600	521069550	9080	9070	9080	9070	3
366	20231208	135500	521042320	9080	9080	9080	9080	34
367	20231208	135400	520733600	9070	9070	9070	9070	0
368	20231208	135300	520733600	9070	9070	9070	9070	0
369	20231208	135200	520733600	9070	9080	9080	9070	29
370	20231208	135100	520470370	9080	9070	9080	9070	229
371	20231208	135000	518392810	9080	9080	9080	9080	4
372	20231208	134900	518356490	9080	9080	9080	9080	397
373	20231208	134800	514751730	9090	9090	9090	9090	10
374	20231208	134700	514660830	9090	9080	9090	9080	131
375	20231208	134600	513471310	9080	9070	9080	9070	23
376	20231208	134500	513262550	9080	9100	9100	9080	876
377	20231208	134400	505303790	9090	9080	9090	9080	930
378	20231208	134300	496851090	9080	9090	9090	9080	33
379	20231208	134200	496551420	9090	9090	9090	9090	120
380	20231208	134100	495460620	9090	9080	9090	9080	430
381	20231208	134000	491553590	9080	9080	9080	9080	408
382	20231208	133900	487848950	9080	9080	9080	9080	5
383	20231208	133800	487803550	9080	9080	9080	9080	52
384	20231208	133700	487331390	9080	9080	9080	9080	75
385	20231208	133600	486650390	9080	9080	9080	9080	90
386	20231208	133500	485833190	9080	9080	9080	9080	2
387	20231208	133400	485815030	9070	9070	9070	9070	0
388	20231208	133300	485815030	9070	9080	9080	9070	302
389	20231208	133200	483075870	9080	9080	9080	9080	101
390	20231208	133100	482158790	9070	9070	9070	9070	70
391	20231208	133000	481523890	9070	9070	9070	9070	0
392	20231208	132900	481523890	9070	9070	9070	9070	7
393	20231208	132800	481460400	9070	9080	9080	9070	101
394	20231208	132700	480543330	9080	9080	9080	9080	0
395	20231208	132600	480543330	9080	9080	9080	9070	126
396	20231208	132500	479399750	9090	9090	9090	9090	2
397	20231208	132400	479381570	9090	9090	9090	9090	129
398	20231208	132300	478208960	9090	9070	9090	9070	656
399	20231208	132200	472251900	9070	9070	9070	9070	1016
400	20231208	132100	463036780	9070	9070	9070	9070	64
401	20231208	132000	462456300	9070	9050	9070	9050	1016
402	20231208	131900	453241990	9060	9060	9060	9060	51
403	20231208	131800	452779930	9060	9060	9060	9060	297
404	20231208	131700	450089110	9060	9060	9060	9060	0
405	20231208	131600	450089110	9060	9060	9060	9060	11
406	20231208	131500	449989450	9060	9060	9060	9060	2
407	20231208	131400	449971330	9060	9060	9060	9060	1
408	20231208	131300	449962270	9030	9060	9060	9030	705
409	20231208	131200	443586930	9060	9050	9060	9040	1110
410	20231208	131100	433536080	9050	9050	9050	9050	100
411	20231208	131000	432631080	9050	9050	9050	9050	0
412	20231208	130900	432631080	9050	9050	9050	9050	1
413	20231208	130800	432622030	9050	9050	9050	9050	0
414	20231208	130700	432622030	9050	9050	9050	9050	142
415	20231208	130600	431336930	9050	9030	9050	9030	587
416	20231208	130500	426026600	9030	9030	9030	9030	1
417	20231208	130400	426017570	9030	9030	9030	9030	98
418	20231208	130300	425132630	9030	9030	9030	9030	0
419	20231208	130200	425132630	9030	9030	9030	9030	10
420	20231208	130100	425042330	9030	9050	9050	9030	62
421	20231208	130000	424481430	9050	9040	9050	9030	2204
422	20231208	125900	404578120	9050	9050	9050	9050	50
423	20231208	125800	404125620	9050	9050	9050	9050	44
424	20231208	125700	403727420	9050	9050	9050	9050	10
425	20231208	125600	403636920	9050	9050	9050	9050	19
426	20231208	125500	403464970	9040	9040	9040	9040	0
427	20231208	125400	403464970	9040	9040	9040	9040	0
428	20231208	125300	403464970	9040	9040	9040	9040	66
429	20231208	125200	402868330	9050	9050	9050	9050	0
430	20231208	125100	402868330	9050	9050	9050	9050	0
431	20231208	125000	402868330	9050	9060	9060	9050	131
432	20231208	124900	401682620	9060	9060	9060	9060	0
433	20231208	124800	401682620	9060	9060	9060	9060	13
434	20231208	124700	401564840	9060	9060	9060	9060	0
435	20231208	124600	401564840	9060	9060	9060	9060	418
436	20231208	124500	397777760	9060	9060	9060	9060	100
437	20231208	124400	396871760	9060	9060	9070	9060	303
438	20231208	124300	394126550	9070	9070	9070	9060	359
439	20231208	124200	390873480	9070	9070	9070	9070	25
440	20231208	124100	390646730	9070	9070	9070	9070	241
441	20231208	124000	388460860	9070	9060	9070	9060	410
442	20231208	123900	384743770	9060	9060	9060	9060	9
443	20231208	123800	384662230	9060	9060	9060	9060	23
444	20231208	123700	384453850	9060	9050	9060	9050	236
445	20231208	123600	382317040	9050	9030	9050	9020	2301
446	20231208	123500	361530250	9020	9010	9020	9010	199
447	20231208	123400	359735280	9010	8980	9010	8980	169
448	20231208	123300	358212620	9010	8990	9010	8990	7323
449	20231208	123200	292330400	8980	8980	8980	8980	390
450	20231208	123100	288828200	8980	8980	8980	8980	24
451	20231208	123000	288612680	8960	8960	8960	8960	0
452	20231208	122900	288612680	8960	8960	8960	8960	0
453	20231208	122800	288612680	8960	8970	8970	8960	751
454	20231208	122700	281876310	8970	8970	8970	8970	1271
455	20231208	122600	270475440	8960	8960	8960	8960	0
456	20231208	122500	270475440	8960	8970	8970	8960	353
457	20231208	122400	267312530	8970	8970	8970	8970	61
458	20231208	122300	266765360	8970	8970	8970	8970	63
459	20231208	122200	266200250	8970	8970	8970	8970	21
460	20231208	122100	266011880	8970	8970	8970	8970	16
461	20231208	122000	265868360	8970	8970	8970	8970	30
462	20231208	121900	265599260	8970	8970	8970	8970	6
463	20231208	121800	265545440	8970	8970	8970	8970	0
464	20231208	121700	265545440	8970	8970	8970	8970	11
465	20231208	121600	265446770	8970	8970	8970	8970	2
466	20231208	121500	265428830	8960	8960	8960	8960	0
467	20231208	121400	265428830	8960	8960	8960	8960	50
468	20231208	121300	264980830	8970	8970	8970	8970	20
469	20231208	121200	264801430	8970	8970	8970	8970	10
470	20231208	121100	264711730	8970	8970	8970	8970	5
471	20231208	121000	264666880	8970	8970	8970	8970	10
472	20231208	120900	264577180	8970	8970	8970	8970	128
473	20231208	120800	263429020	8970	8970	8970	8970	29
474	20231208	120700	263168890	8970	8970	8970	8970	550
475	20231208	120600	258235390	8970	8970	8970	8970	7
476	20231208	120500	258172600	8960	8970	8970	8960	401
477	20231208	120400	254579630	8970	8970	8970	8970	0
478	20231208	120300	254579630	8970	8970	8970	8970	6
479	20231208	120200	254525810	8970	8970	8970	8960	51
480	20231208	120100	254068790	8970	8970	8970	8970	4
481	20231208	120000	254032910	8970	8970	8970	8970	11
482	20231208	115900	253934240	8970	8970	8970	8970	9
483	20231208	115800	253853510	8970	8970	8970	8970	74
484	20231208	115700	253189730	8970	8970	8970	8970	26
485	20231208	115600	252956510	8970	8970	8970	8970	51
486	20231208	115500	252499040	8970	8970	8970	8970	0
487	20231208	115400	252499040	8970	8970	8970	8970	50
488	20231208	115300	252050540	8960	8960	8960	8960	0
489	20231208	115200	252050540	8960	8960	8960	8960	0
490	20231208	115100	252050540	8960	8960	8960	8960	50
491	20231208	115000	251602540	8970	8970	8970	8970	0
492	20231208	114900	251602540	8970	8970	8970	8970	20
493	20231208	114800	251423140	8970	8970	8970	8970	82
494	20231208	114700	250687600	8970	8970	8970	8970	10
495	20231208	114600	250597900	8970	8970	8970	8970	10
496	20231208	114500	250508200	8970	8970	8970	8970	3561
497	20231208	114400	218566030	8960	8960	8960	8960	0
498	20231208	114300	218566030	8960	8960	8960	8960	1
499	20231208	114200	218557070	8960	8960	8960	8960	1
500	20231208	114100	218548110	8960	8960	8960	8960	0
501	20231208	114000	218548110	8960	8970	8970	8960	105
502	20231208	113900	217606450	8970	8970	8970	8970	2
503	20231208	113800	217588510	8970	8970	8970	8970	0
504	20231208	113700	217588510	8970	8970	8970	8970	3
505	20231208	113600	217561600	8970	8970	8970	8970	12
506	20231208	113500	217453960	8970	8970	8970	8970	2
507	20231208	113400	217436020	8970	8970	8970	8970	8
508	20231208	113300	217364260	8970	8970	8970	8970	1
509	20231208	113200	217355290	8970	8970	8970	8970	180
510	20231208	113100	215740690	8970	8970	8970	8970	2
511	20231208	113000	215722750	8960	8960	8960	8960	12
512	20231208	112900	215615230	8970	8970	8970	8970	4
513	20231208	112800	215579350	8970	8970	8970	8970	1
514	20231208	112700	215570380	8960	8970	8970	8960	6
515	20231208	112600	215516610	8970	8970	8970	8970	0
516	20231208	112500	215516610	8970	8970	8970	8970	1
517	20231208	112400	215507640	8960	8960	8960	8960	50
518	20231208	112300	215059640	8970	8970	8970	8970	0
519	20231208	112200	215059640	8970	8970	8970	8970	4
520	20231208	112100	215023760	8970	8970	8970	8970	2
521	20231208	112000	215005820	8970	8970	8970	8970	1
522	20231208	111900	214996850	8970	8970	8970	8970	2
523	20231208	111800	214978910	8970	8970	8970	8970	1
524	20231208	111700	214969940	8970	8970	8970	8960	532
525	20231208	111600	210199900	8970	8970	8970	8970	103
526	20231208	111500	209275990	8970	8970	8970	8970	83
527	20231208	111400	208531480	8970	8970	8970	8970	0
528	20231208	111300	208531480	8970	8970	8970	8970	1
529	20231208	111200	208522510	8970	8970	8970	8970	2
530	20231208	111100	208504570	8970	8970	8970	8970	2
531	20231208	111000	208486630	8970	8970	8970	8970	8
532	20231208	110900	208414870	8960	8960	8960	8960	39
533	20231208	110800	208065430	8960	8960	8960	8960	117
534	20231208	110700	207017110	8970	8970	8970	8970	2
535	20231208	110600	206999170	8970	8970	8970	8970	62
536	20231208	110500	206443030	8970	8970	8970	8970	1
537	20231208	110400	206434060	8960	8960	8960	8960	0
538	20231208	110300	206434060	8960	8970	8970	8960	14
539	20231208	110200	206308600	8960	8970	8970	8960	669
540	20231208	110100	200313860	8970	8970	8970	8970	1649
541	20231208	110000	185522330	8970	8970	8970	8970	1012
542	20231208	105900	176444690	8970	8970	8970	8970	10
543	20231208	105800	176354990	8970	8970	8970	8970	4
544	20231208	105700	176319110	8970	8970	8970	8970	43
545	20231208	105600	175933400	8970	8970	8970	8970	150
546	20231208	105500	174587900	8970	8970	8970	8970	372
547	20231208	105400	171251060	8970	8970	8970	8970	3
548	20231208	105300	171224150	8960	8960	8960	8960	0
549	20231208	105200	171224150	8960	8960	8960	8960	0
550	20231208	105100	171224150	8960	8970	8970	8960	20
551	20231208	105000	171044940	8970	8970	8970	8960	86
552	20231208	104900	170274070	8970	8970	8970	8970	4
553	20231208	104800	170238190	8970	8970	8970	8970	7
554	20231208	104700	170175400	8960	8960	8960	8960	0
555	20231208	104600	170175400	8960	8960	8960	8960	0
556	20231208	104500	170175400	8960	8960	8960	8960	0
557	20231208	104400	170175400	8960	8960	8960	8960	65
558	20231208	104300	169593000	8970	8970	8970	8970	3
559	20231208	104200	169566090	8970	8970	8970	8970	3
560	20231208	104100	169539180	8970	8970	8970	8970	10
561	20231208	104000	169449480	8970	8970	8970	8970	68
562	20231208	103900	168839520	8970	8970	8970	8970	2
563	20231208	103800	168821580	8960	8960	8960	8960	0
564	20231208	103700	168821580	8960	8960	8960	8960	89
565	20231208	103600	168024140	8960	8960	8960	8960	0
566	20231208	103500	168024140	8960	8960	8960	8960	0
567	20231208	103400	168024140	8960	8960	8960	8960	55
568	20231208	103300	167531340	8970	8970	8970	8970	100
569	20231208	103200	166634340	8960	8960	8960	8960	0
570	20231208	103100	166634340	8960	8960	8960	8960	0
571	20231208	103000	166634340	8960	8960	8960	8960	165
572	20231208	102900	165155940	8960	8960	8960	8960	0
573	20231208	102800	165155940	8960	8960	8960	8960	0
574	20231208	102700	165155940	8960	8960	8960	8960	56
575	20231208	102600	164654180	8960	8960	8960	8960	19
576	20231208	102500	164483940	8960	8960	8960	8960	20
577	20231208	102400	164304740	8960	8960	8960	8960	3
578	20231208	102300	164277860	8960	8960	8960	8960	5
579	20231208	102200	164233060	8950	8960	8960	8950	110
580	20231208	102100	163248460	8960	8960	8960	8960	6
581	20231208	102000	163194700	8960	8960	8960	8960	0
582	20231208	101900	163194700	8960	8960	8960	8960	35
583	20231208	101800	162881100	8940	8940	8940	8940	68
584	20231208	101700	162273180	8940	8940	8940	8940	561
585	20231208	101600	157257840	8940	8960	8960	8940	87
586	20231208	101500	156479990	8950	8950	8960	8950	141
587	20231208	101400	155217880	8950	8950	8950	8950	16
588	20231208	101300	155074680	8950	8950	8950	8950	56
589	20231208	101200	154573480	8940	8940	8940	8940	1
590	20231208	101100	154564540	8940	8960	8960	8940	142
591	20231208	101000	153294210	8960	8960	8960	8960	13
592	20231208	100900	153177730	8950	8950	8950	8950	0
593	20231208	100800	153177730	8950	8950	8950	8950	50
594	20231208	100700	152730230	8960	8960	8960	8960	0
595	20231208	100600	152730230	8960	8960	8960	8960	21
596	20231208	100500	152542070	8950	8960	8960	8950	106
597	20231208	100400	151593310	8960	8960	8960	8960	868
598	20231208	100300	143816030	8960	8960	8960	8950	617
599	20231208	100200	138293820	8950	8960	8960	8950	282
600	20231208	100100	135769910	8950	8970	8970	8950	986
601	20231208	100000	126935750	8970	8970	8970	8970	7
602	20231208	095900	126872960	8970	8970	8970	8970	17
603	20231208	095800	126720470	8970	8970	8970	8970	80
604	20231208	095700	126002870	8960	8970	8970	8960	110
605	20231208	095600	125016270	8970	8970	8970	8970	11
606	20231208	095500	124917600	8970	8970	8970	8970	1
607	20231208	095400	124908630	8970	8970	8970	8970	2
608	20231208	095300	124890690	8970	8970	8970	8970	147
609	20231208	095200	123572100	8970	8970	8970	8970	42
610	20231208	095100	123195360	8970	8970	8970	8970	43
611	20231208	095000	122809650	8970	8970	8970	8970	73
612	20231208	094900	122154840	8970	8970	8970	8970	10
613	20231208	094800	122065140	8960	8970	8970	8960	56
614	20231208	094700	121563370	8970	8970	8970	8960	159
615	20231208	094600	120138620	8970	8970	8970	8970	66
616	20231208	094500	119546600	8980	8980	8980	8980	74
617	20231208	094400	118882080	8980	8970	8980	8970	676
618	20231208	094300	112818350	8970	8970	8970	8970	212
619	20231208	094200	110916710	8970	8970	8970	8970	22
620	20231208	094100	110719370	8970	8990	8990	8970	237
621	20231208	094000	108591060	8990	8990	8990	8990	81
622	20231208	093900	107862870	8990	8990	8990	8990	48
623	20231208	093800	107431350	8990	8980	8990	8980	509
624	20231208	093700	102859940	8990	8980	8990	8980	4442
625	20231208	093600	62926910	8990	8980	8990	8980	57
626	20231208	093500	62414970	8980	8980	8980	8980	105
627	20231208	093400	61472070	8980	8970	8980	8970	41
628	20231208	093300	61104290	8970	8970	8970	8970	0
629	20231208	093200	61104290	8970	8970	8970	8970	15
630	20231208	093100	60969740	8970	8970	8970	8970	7
631	20231208	093000	60906950	8970	8970	8970	8970	12
632	20231208	092900	60799310	8970	8970	8970	8970	0
633	20231208	092800	60799310	8970	8970	8970	8970	0
634	20231208	092700	60799310	8970	8970	8970	8970	0
635	20231208	092600	60799310	8970	8970	8970	8970	2
636	20231208	092500	60781370	8980	8980	8980	8980	5
637	20231208	092400	60736470	8980	8950	8980	8950	101
638	20231208	092300	59832490	8950	9000	9000	8950	163
639	20231208	092200	58369790	9000	9000	9000	9000	0
640	20231208	092100	58369790	9000	9000	9000	9000	12
641	20231208	092000	58261790	9000	8990	9000	8950	1070
642	20231208	091900	48664520	8990	9000	9000	8990	615
643	20231208	091800	43135580	9000	9000	9000	9000	99
644	20231208	091700	42244580	9000	9000	9000	9000	111
645	20231208	091600	41245580	8990	8990	8990	8990	95
646	20231208	091500	40391530	9000	8990	9000	8990	266
647	20231208	091400	38000030	9000	9000	9000	9000	79
648	20231208	091300	37289030	9000	9000	9000	8990	864
649	20231208	091200	29515420	9010	9010	9020	9010	124
650	20231208	091100	28398160	9020	9010	9020	9010	186
651	20231208	091000	26722290	9010	9010	9010	9010	74
652	20231208	090900	26055550	9010	9010	9010	9010	225
653	20231208	090800	24028300	9010	9010	9020	9010	105
654	20231208	090700	23082240	9020	9000	9020	9000	202
655	20231208	090600	21263270	9000	9000	9000	8990	1079
656	20231208	090500	11552770	9000	8950	9000	8950	82
657	20231208	090400	10816160	8950	8950	8950	8950	52
658	20231208	090300	10350760	8950	8930	8950	8930	685
659	20231208	090200	4232820	8930	8930	8930	8930	102
660	20231208	090100	3321960	8930	8930	8930	8930	32
661	20231208	090000	3036200	8930	8930	8930	8930	340