KissMeData/086890/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195500	520890030	5920	5920	5920	5920	332
3	20231211	195400	520890030	5920	5920	5920	5920	0
4	20231211	195300	520890030	5920	5920	5920	5920	0
5	20231211	195200	520890030	5920	5920	5920	5920	0
6	20231211	195100	520890030	5920	5920	5920	5920	0
7	20231211	195000	520890030	5920	5920	5920	5920	0
8	20231211	194900	520890030	5920	5920	5920	5920	0
9	20231211	194800	520890030	5920	5920	5920	5920	0
10	20231211	194700	520890030	5920	5920	5920	5920	0
11	20231211	194600	520890030	5920	5920	5920	5920	0
12	20231211	194500	520890030	5920	5920	5920	5920	0
13	20231211	194400	520890030	5920	5920	5920	5920	0
14	20231211	194300	520890030	5920	5920	5920	5920	0
15	20231211	194200	520890030	5920	5920	5920	5920	0
16	20231211	194100	520890030	5920	5920	5920	5920	0
17	20231211	194000	520890030	5920	5920	5920	5920	0
18	20231211	193900	520890030	5920	5920	5920	5920	0
19	20231211	193800	520890030	5920	5920	5920	5920	0
20	20231211	193700	520890030	5920	5920	5920	5920	0
21	20231211	193600	520890030	5920	5920	5920	5920	0
22	20231211	193500	520890030	5920	5920	5920	5920	0
23	20231211	193400	520890030	5920	5920	5920	5920	0
24	20231211	193300	520890030	5920	5920	5920	5920	0
25	20231211	193200	520890030	5920	5920	5920	5920	0
26	20231211	193100	520890030	5920	5920	5920	5920	0
27	20231211	193000	520890030	5920	5920	5920	5920	0
28	20231211	192900	520890030	5920	5920	5920	5920	0
29	20231211	192800	520890030	5920	5920	5920	5920	0
30	20231211	192700	520890030	5920	5920	5920	5920	0
31	20231211	192600	520890030	5920	5920	5920	5920	0
32	20231211	192500	520890030	5920	5920	5920	5920	332
33	20231211	192400	520890030	5920	5920	5920	5920	0
34	20231211	192300	520890030	5920	5920	5920	5920	0
35	20231211	192200	520890030	5920	5920	5920	5920	0
36	20231211	192100	520890030	5920	5920	5920	5920	0
37	20231211	192000	520890030	5920	5920	5920	5920	0
38	20231211	191900	520890030	5920	5920	5920	5920	0
39	20231211	191800	520890030	5920	5920	5920	5920	0
40	20231211	191700	520890030	5920	5920	5920	5920	0
41	20231211	191600	520890030	5920	5920	5920	5920	0
42	20231211	191500	520890030	5920	5920	5920	5920	0
43	20231211	191400	520890030	5920	5920	5920	5920	0
44	20231211	191300	520890030	5920	5920	5920	5920	0
45	20231211	191200	520890030	5920	5920	5920	5920	0
46	20231211	191100	520890030	5920	5920	5920	5920	0
47	20231211	191000	520890030	5920	5920	5920	5920	0
48	20231211	190900	520890030	5920	5920	5920	5920	0
49	20231211	190800	520890030	5920	5920	5920	5920	0
50	20231211	190700	520890030	5920	5920	5920	5920	0
51	20231211	190600	520890030	5920	5920	5920	5920	0
52	20231211	190500	520890030	5920	5920	5920	5920	0
53	20231211	190400	520890030	5920	5920	5920	5920	0
54	20231211	190300	520890030	5920	5920	5920	5920	0
55	20231211	190200	520890030	5920	5920	5920	5920	0
56	20231211	190100	520890030	5920	5920	5920	5920	0
57	20231211	190000	520890030	5920	5920	5920	5920	0
58	20231211	185900	520890030	5920	5920	5920	5920	0
59	20231211	185800	520890030	5920	5920	5920	5920	0
60	20231211	185700	520890030	5920	5920	5920	5920	0
61	20231211	185600	520890030	5920	5920	5920	5920	0
62	20231211	185500	520890030	5920	5920	5920	5920	332
63	20231211	185400	520890030	5920	5920	5920	5920	0
64	20231211	185300	520890030	5920	5920	5920	5920	0
65	20231211	185200	520890030	5920	5920	5920	5920	0
66	20231211	185100	520890030	5920	5920	5920	5920	0
67	20231211	185000	520890030	5920	5920	5920	5920	0
68	20231211	184900	520890030	5920	5920	5920	5920	0
69	20231211	184800	520890030	5920	5920	5920	5920	0
70	20231211	184700	520890030	5920	5920	5920	5920	0
71	20231211	184600	520890030	5920	5920	5920	5920	0
72	20231211	184500	520890030	5920	5920	5920	5920	0
73	20231211	184400	520890030	5920	5920	5920	5920	0
74	20231211	184300	520890030	5920	5920	5920	5920	0
75	20231211	184200	520890030	5920	5920	5920	5920	0
76	20231211	184100	520890030	5920	5920	5920	5920	0
77	20231211	184000	520890030	5920	5920	5920	5920	0
78	20231211	183900	520890030	5920	5920	5920	5920	0
79	20231211	183800	520890030	5920	5920	5920	5920	0
80	20231211	183700	520890030	5920	5920	5920	5920	0
81	20231211	183600	520890030	5920	5920	5920	5920	0
82	20231211	183500	520890030	5920	5920	5920	5920	0
83	20231211	183400	520890030	5920	5920	5920	5920	0
84	20231211	183300	520890030	5920	5920	5920	5920	0
85	20231211	183200	520890030	5920	5920	5920	5920	0
86	20231211	183100	520890030	5920	5920	5920	5920	0
87	20231211	183000	520890030	5920	5920	5920	5920	0
88	20231211	182900	520890030	5920	5920	5920	5920	0
89	20231211	182800	520890030	5920	5920	5920	5920	0
90	20231211	182700	520890030	5920	5920	5920	5920	0
91	20231211	182600	520890030	5920	5920	5920	5920	0
92	20231211	182500	520890030	5920	5920	5920	5920	332
93	20231211	182400	520890030	5920	5920	5920	5920	0
94	20231211	182300	520890030	5920	5920	5920	5920	0
95	20231211	182200	520890030	5920	5920	5920	5920	0
96	20231211	182100	520890030	5920	5920	5920	5920	0
97	20231211	182000	520890030	5920	5920	5920	5920	0
98	20231211	181900	520890030	5920	5920	5920	5920	0
99	20231211	181800	520890030	5920	5920	5920	5920	0
100	20231211	181700	520890030	5920	5920	5920	5920	0
101	20231211	181600	520890030	5920	5920	5920	5920	0
102	20231211	181500	520890030	5920	5920	5920	5920	0
103	20231211	181400	520890030	5920	5920	5920	5920	0
104	20231211	181300	520890030	5920	5920	5920	5920	0
105	20231211	181200	520890030	5920	5920	5920	5920	0
106	20231211	181100	520890030	5920	5920	5920	5920	0
107	20231211	181000	520890030	5920	5920	5920	5920	0
108	20231211	180900	520890030	5920	5920	5920	5920	0
109	20231211	180800	520890030	5920	5920	5920	5920	0
110	20231211	180700	520890030	5920	5920	5920	5920	0
111	20231211	180600	520890030	5920	5920	5920	5920	0
112	20231211	180500	520890030	5920	5920	5920	5920	0
113	20231211	180400	520890030	5920	5920	5920	5920	0
114	20231211	180300	520890030	5920	5920	5920	5920	0
115	20231211	180200	520890030	5920	5920	5920	5920	0
116	20231211	180100	520890030	5920	5920	5920	5920	0
117	20231211	180000	520890030	5920	5920	5920	5920	0
118	20231211	175900	520890030	5920	5920	5920	5920	0
119	20231211	175800	520890030	5920	5920	5920	5920	0
120	20231211	175700	520890030	5920	5920	5920	5920	0
121	20231211	175600	520890030	5920	5920	5920	5920	0
122	20231211	175500	520890030	5920	5920	5920	5920	332
123	20231211	175400	520890030	5920	5920	5920	5920	0
124	20231211	175300	520890030	5920	5920	5920	5920	0
125	20231211	175200	520890030	5920	5920	5920	5920	0
126	20231211	175100	520890030	5920	5920	5920	5920	0
127	20231211	175000	520890030	5920	5920	5920	5920	0
128	20231211	174900	520890030	5920	5920	5920	5920	0
129	20231211	174800	520890030	5920	5920	5920	5920	0
130	20231211	174700	520890030	5920	5920	5920	5920	0
131	20231211	174600	520890030	5920	5920	5920	5920	0
132	20231211	174500	520890030	5920	5920	5920	5920	0
133	20231211	174400	520890030	5920	5920	5920	5920	0
134	20231211	174300	520890030	5920	5920	5920	5920	0
135	20231211	174200	520890030	5920	5920	5920	5920	0
136	20231211	174100	520890030	5920	5920	5920	5920	0
137	20231211	174000	520890030	5920	5920	5920	5920	0
138	20231211	173900	520890030	5920	5920	5920	5920	0
139	20231211	173800	520890030	5920	5920	5920	5920	0
140	20231211	173700	520890030	5920	5920	5920	5920	0
141	20231211	173600	520890030	5920	5920	5920	5920	0
142	20231211	173500	520890030	5920	5920	5920	5920	0
143	20231211	173400	520890030	5920	5920	5920	5920	0
144	20231211	173300	520890030	5920	5920	5920	5920	0
145	20231211	173200	520890030	5920	5920	5920	5920	0
146	20231211	173100	520890030	5920	5920	5920	5920	0
147	20231211	173000	520890030	5920	5920	5920	5920	0
148	20231211	172900	520890030	5920	5920	5920	5920	0
149	20231211	172800	520890030	5920	5920	5920	5920	0
150	20231211	172700	520890030	5920	5920	5920	5920	0
151	20231211	172600	520890030	5920	5920	5920	5920	0
152	20231211	172500	520890030	5920	5920	5920	5920	332
153	20231211	172400	520890030	5920	5920	5920	5920	0
154	20231211	172300	520890030	5920	5920	5920	5920	0
155	20231211	172200	520890030	5920	5920	5920	5920	0
156	20231211	172100	520890030	5920	5920	5920	5920	0
157	20231211	172000	520890030	5920	5920	5920	5920	0
158	20231211	171900	520890030	5920	5920	5920	5920	0
159	20231211	171800	520890030	5920	5920	5920	5920	0
160	20231211	171700	520890030	5920	5920	5920	5920	0
161	20231211	171600	520890030	5920	5920	5920	5920	0
162	20231211	171500	520890030	5920	5920	5920	5920	0
163	20231211	171400	520890030	5920	5920	5920	5920	0
164	20231211	171300	520890030	5920	5920	5920	5920	0
165	20231211	171200	520890030	5920	5920	5920	5920	0
166	20231211	171100	520890030	5920	5920	5920	5920	0
167	20231211	171000	520890030	5920	5920	5920	5920	0
168	20231211	170900	520890030	5920	5920	5920	5920	0
169	20231211	170800	520890030	5920	5920	5920	5920	0
170	20231211	170700	520890030	5920	5920	5920	5920	0
171	20231211	170600	520890030	5920	5920	5920	5920	0
172	20231211	170500	520890030	5920	5920	5920	5920	0
173	20231211	170400	520890030	5920	5920	5920	5920	0
174	20231211	170300	520890030	5920	5920	5920	5920	0
175	20231211	170200	520890030	5920	5920	5920	5920	0
176	20231211	170100	520890030	5920	5920	5920	5920	0
177	20231211	170000	520890030	5920	5920	5920	5920	0
178	20231211	165900	520890030	5920	5920	5920	5920	0
179	20231211	165800	520890030	5920	5920	5920	5920	0
180	20231211	165700	520890030	5920	5920	5920	5920	0
181	20231211	165600	520890030	5920	5920	5920	5920	0
182	20231211	165500	520890030	5920	5920	5920	5920	332
183	20231211	165400	520890030	5920	5920	5920	5920	0
184	20231211	165300	520890030	5920	5920	5920	5920	0
185	20231211	165200	520890030	5920	5920	5920	5920	0
186	20231211	165100	520890030	5920	5920	5920	5920	0
187	20231211	165000	520890030	5920	5920	5920	5920	0
188	20231211	164900	520890030	5920	5920	5920	5920	0
189	20231211	164800	520890030	5920	5920	5920	5920	0
190	20231211	164700	520890030	5920	5920	5920	5920	0
191	20231211	164600	520890030	5920	5920	5920	5920	0
192	20231211	164500	520890030	5920	5920	5920	5920	0
193	20231211	164400	520890030	5920	5920	5920	5920	0
194	20231211	164300	520890030	5920	5920	5920	5920	0
195	20231211	164200	520890030	5920	5920	5920	5920	0
196	20231211	164100	520890030	5920	5920	5920	5920	0
197	20231211	164000	520890030	5920	5920	5920	5920	0
198	20231211	163900	520890030	5920	5920	5920	5920	0
199	20231211	163800	520890030	5920	5920	5920	5920	0
200	20231211	163700	520890030	5920	5920	5920	5920	0
201	20231211	163600	520890030	5920	5920	5920	5920	0
202	20231211	163500	520890030	5920	5920	5920	5920	0
203	20231211	163400	520890030	5920	5920	5920	5920	0
204	20231211	163300	520890030	5920	5920	5920	5920	0
205	20231211	163200	520890030	5920	5920	5920	5920	0
206	20231211	163100	520890030	5920	5920	5920	5920	0
207	20231211	163000	520890030	5920	5920	5920	5920	0
208	20231211	162900	520890030	5920	5920	5920	5920	0
209	20231211	162800	520890030	5920	5920	5920	5920	0
210	20231211	162700	520890030	5920	5920	5920	5920	0
211	20231211	162600	520890030	5920	5920	5920	5920	0
212	20231211	162500	520890030	5920	5920	5920	5920	332
213	20231211	162400	520890030	5920	5920	5920	5920	0
214	20231211	162300	520890030	5920	5920	5920	5920	0
215	20231211	162200	520890030	5920	5920	5920	5920	0
216	20231211	162100	520890030	5920	5920	5920	5920	0
217	20231211	162000	520890030	5920	5920	5920	5920	0
218	20231211	161900	520890030	5920	5920	5920	5920	0
219	20231211	161800	520890030	5920	5920	5920	5920	0
220	20231211	161700	520890030	5920	5920	5920	5920	0
221	20231211	161600	520890030	5920	5920	5920	5920	0
222	20231211	161500	520890030	5920	5920	5920	5920	0
223	20231211	161400	520890030	5920	5920	5920	5920	0
224	20231211	161300	520890030	5920	5920	5920	5920	0
225	20231211	161200	520890030	5920	5920	5920	5920	0
226	20231211	161100	520890030	5920	5920	5920	5920	0
227	20231211	161000	520890030	5920	5920	5920	5920	0
228	20231211	160900	520890030	5920	5920	5920	5920	0
229	20231211	160800	520890030	5920	5920	5920	5920	0
230	20231211	160700	520890030	5920	5920	5920	5920	0
231	20231211	160600	520890030	5920	5920	5920	5920	0
232	20231211	160500	520890030	5920	5920	5920	5920	0
233	20231211	160400	520890030	5920	5920	5920	5920	0
234	20231211	160300	520890030	5920	5920	5920	5920	0
235	20231211	160200	520890030	5920	5920	5920	5920	0
236	20231211	160100	520890030	5920	5920	5920	5920	0
237	20231211	160000	520890030	5920	5920	5920	5920	0
238	20231211	155900	520890030	5920	5920	5920	5920	0
239	20231211	155800	520890030	5920	5920	5920	5920	0
240	20231211	155700	520890030	5920	5920	5920	5920	0
241	20231211	155600	520890030	5920	5920	5920	5920	0
242	20231211	155500	520890030	5920	5920	5920	5920	332
243	20231211	155400	520890030	5920	5920	5920	5920	0
244	20231211	155300	520890030	5920	5920	5920	5920	0
245	20231211	155200	520890030	5920	5920	5920	5920	0
246	20231211	155100	520890030	5920	5920	5920	5920	0
247	20231211	155000	520890030	5920	5920	5920	5920	0
248	20231211	154900	520890030	5920	5920	5920	5920	0
249	20231211	154800	520890030	5920	5920	5920	5920	0
250	20231211	154700	520890030	5920	5920	5920	5920	0
251	20231211	154600	520890030	5920	5920	5920	5920	0
252	20231211	154500	520890030	5920	5920	5920	5920	0
253	20231211	154400	520890030	5920	5920	5920	5920	0
254	20231211	154300	520890030	5920	5920	5920	5920	0
255	20231211	154200	520890030	5920	5920	5920	5920	0
256	20231211	154100	520890030	5920	5920	5920	5920	0
257	20231211	154000	520890030	5920	5920	5920	5920	0
258	20231211	153900	520890030	5920	5920	5920	5920	0
259	20231211	153800	520890030	5920	5920	5920	5920	0
260	20231211	153700	520890030	5920	5920	5920	5920	0
261	20231211	153600	520890030	5920	5920	5920	5920	0
262	20231211	153500	520890030	5920	5920	5920	5920	0
263	20231211	153400	520890030	5920	5920	5920	5920	0
264	20231211	153300	520890030	5920	5920	5920	5920	0
265	20231211	153200	520890030	5920	5920	5920	5920	0
266	20231211	153100	520890030	5920	5920	5920	5920	0
267	20231211	153000	520890030	5920	5920	5920	5920	332
268	20231211	152900	518924590	5910	5910	5910	5910	0
269	20231211	152800	518924590	5910	5910	5910	5910	0
270	20231211	152700	518924590	5910	5910	5910	5910	0
271	20231211	152600	518924590	5910	5910	5910	5910	0
272	20231211	152500	518924590	5910	5910	5910	5910	0
273	20231211	152400	518924590	5910	5910	5910	5910	0
274	20231211	152300	518924590	5910	5910	5910	5910	0
275	20231211	152200	518924590	5910	5910	5910	5910	0
276	20231211	152100	518924590	5910	5910	5910	5910	0
277	20231211	152000	518924590	5910	5910	5910	5910	0
278	20231211	151900	518924590	5910	5910	5910	5910	138
279	20231211	151800	518109010	5910	5910	5910	5910	90
280	20231211	151700	517577110	5900	5900	5900	5900	1
281	20231211	151600	517571210	5910	5910	5910	5910	72
282	20231211	151500	517145690	5910	5910	5910	5910	8
283	20231211	151400	517098410	5910	5910	5910	5910	1000
284	20231211	151300	511188410	5900	5910	5910	5900	10
285	20231211	151200	511129350	5910	5910	5910	5910	0
286	20231211	151100	511129350	5910	5910	5910	5910	35
287	20231211	151000	510922500	5910	5910	5910	5910	135
288	20231211	150900	510124650	5900	5900	5900	5900	28
289	20231211	150800	509959450	5910	5910	5910	5910	50
290	20231211	150700	509663950	5910	5900	5910	5900	1230
291	20231211	150600	502406040	5910	5910	5910	5910	30
292	20231211	150500	502228740	5910	5910	5910	5910	171
293	20231211	150400	501218130	5900	5900	5900	5900	1
294	20231211	150300	501212230	5910	5910	5910	5910	148
295	20231211	150200	500337550	5910	5910	5910	5910	317
296	20231211	150100	498464080	5910	5910	5910	5910	0
297	20231211	150000	498464080	5910	5910	5910	5910	0
298	20231211	145900	498464080	5910	5910	5910	5910	507
299	20231211	145800	495467710	5910	5910	5910	5910	1
300	20231211	145700	495461800	5910	5910	5910	5910	1
301	20231211	145600	495455890	5910	5910	5910	5910	310
302	20231211	145500	493623790	5910	5910	5910	5910	10
303	20231211	145400	493564690	5910	5910	5910	5910	0
304	20231211	145300	493564690	5910	5910	5910	5910	8
305	20231211	145200	493517410	5910	5910	5920	5910	347
306	20231211	145100	491466630	5920	5920	5920	5920	1
307	20231211	145000	491460710	5910	5910	5910	5910	78
308	20231211	144900	490999730	5920	5910	5920	5910	182
309	20231211	144800	489924100	5910	5910	5910	5910	437
310	20231211	144700	487341430	5910	5910	5910	5910	32
311	20231211	144600	487152310	5920	5920	5920	5920	1
312	20231211	144500	487146390	5910	5910	5910	5910	0
313	20231211	144400	487146390	5910	5910	5910	5910	0
314	20231211	144300	487146390	5910	5910	5910	5910	3
315	20231211	144200	487128660	5910	5910	5910	5910	100
316	20231211	144100	486537660	5910	5910	5910	5910	561
317	20231211	144000	483222150	5910	5910	5910	5910	0
318	20231211	143900	483222150	5910	5910	5910	5910	260
319	20231211	143800	481685550	5910	5910	5910	5910	370
320	20231211	143700	479498850	5910	5910	5910	5910	0
321	20231211	143600	479498850	5910	5910	5910	5910	40
322	20231211	143500	479262450	5910	5910	5910	5910	292
323	20231211	143400	477536730	5910	5910	5910	5910	0
324	20231211	143300	477536730	5910	5910	5910	5910	0
325	20231211	143200	477536730	5910	5910	5910	5910	0
326	20231211	143100	477536730	5910	5910	5910	5910	20
327	20231211	143000	477418530	5910	5910	5910	5910	369
328	20231211	142900	475237740	5910	5910	5910	5910	0
329	20231211	142800	475237740	5910	5910	5910	5910	1000
330	20231211	142700	469327740	5910	5910	5910	5910	1
331	20231211	142600	469321830	5910	5910	5910	5910	0
332	20231211	142500	469321830	5910	5910	5910	5910	0
333	20231211	142400	469321830	5910	5910	5910	5910	0
334	20231211	142300	469321830	5910	5910	5910	5910	0
335	20231211	142200	469321830	5910	5910	5910	5910	0
336	20231211	142100	469321830	5910	5910	5910	5910	0
337	20231211	142000	469321830	5910	5900	5910	5900	314
338	20231211	141900	467466590	5900	5900	5900	5900	0
339	20231211	141800	467466590	5900	5900	5900	5900	0
340	20231211	141700	467466590	5900	5900	5900	5900	205
341	20231211	141600	466257090	5900	5900	5900	5900	2
342	20231211	141500	466245290	5900	5890	5900	5890	55
343	20231211	141400	465921130	5900	5900	5900	5900	0
344	20231211	141300	465921130	5900	5900	5900	5900	6
345	20231211	141200	465885730	5890	5890	5890	5890	0
346	20231211	141100	465885730	5890	5890	5890	5890	505
347	20231211	141000	462911280	5890	5890	5890	5880	854
348	20231211	140900	457881230	5890	5890	5890	5890	85
349	20231211	140800	457380580	5890	5890	5890	5890	157
350	20231211	140700	456455850	5880	5880	5880	5880	0
351	20231211	140600	456455850	5880	5880	5880	5880	1
352	20231211	140500	456449970	5880	5880	5880	5880	0
353	20231211	140400	456449970	5880	5890	5890	5880	215
354	20231211	140300	455185040	5900	5900	5900	5900	0
355	20231211	140200	455185040	5900	5900	5900	5900	0
356	20231211	140100	455185040	5900	5900	5900	5900	50
357	20231211	140000	454890040	5890	5890	5890	5890	1004
358	20231211	135900	448976480	5900	5900	5900	5900	1
359	20231211	135800	448970580	5900	5890	5900	5890	4
360	20231211	135700	448947010	5900	5900	5900	5900	0
361	20231211	135600	448947010	5900	5910	5910	5900	938
362	20231211	135500	443412620	5910	5910	5910	5910	0
363	20231211	135400	443412620	5910	5910	5910	5910	0
364	20231211	135300	443412620	5910	5910	5910	5910	1
365	20231211	135200	443406710	5910	5890	5910	5890	32
366	20231211	135100	443218190	5910	5900	5910	5900	100
367	20231211	135000	442627690	5910	5910	5910	5910	0
368	20231211	134900	442627690	5910	5910	5910	5910	102
369	20231211	134800	442024870	5900	5900	5900	5900	3
370	20231211	134700	442007170	5890	5890	5890	5890	0
371	20231211	134600	442007170	5890	5900	5900	5890	110
372	20231211	134500	441358270	5900	5900	5900	5900	0
373	20231211	134400	441358270	5900	5890	5900	5890	2
374	20231211	134300	441346480	5880	5890	5890	5880	739
375	20231211	134200	437000480	5900	5900	5900	5900	0
376	20231211	134100	437000480	5900	5900	5900	5900	0
377	20231211	134000	437000480	5900	5890	5900	5890	500
378	20231211	133900	434051730	5890	5880	5890	5880	700
379	20231211	133800	429930730	5880	5880	5880	5880	6
380	20231211	133700	429895450	5890	5890	5890	5890	2
381	20231211	133600	429883670	5890	5890	5890	5890	244
382	20231211	133500	428446510	5890	5890	5890	5890	100
383	20231211	133400	427857510	5890	5890	5890	5890	0
384	20231211	133300	427857510	5890	5890	5890	5890	0
385	20231211	133200	427857510	5890	5890	5890	5890	0
386	20231211	133100	427857510	5890	5890	5890	5890	1265
387	20231211	133000	420406660	5890	5890	5890	5890	0
388	20231211	132900	420406660	5890	5890	5890	5890	18
389	20231211	132800	420300640	5890	5890	5890	5890	0
390	20231211	132700	420300640	5890	5890	5890	5890	0
391	20231211	132600	420300640	5890	5890	5890	5890	0
392	20231211	132500	420300640	5890	5890	5890	5890	0
393	20231211	132400	420300640	5890	5890	5890	5890	0
394	20231211	132300	420300640	5890	5890	5890	5890	0
395	20231211	132200	420300640	5890	5890	5890	5890	0
396	20231211	132100	420300640	5890	5890	5890	5890	0
397	20231211	132000	420300640	5890	5890	5890	5890	0
398	20231211	131900	420300640	5890	5890	5890	5890	319
399	20231211	131800	418421730	5890	5890	5890	5890	400
400	20231211	131700	416065730	5890	5890	5890	5890	599
401	20231211	131600	412537620	5890	5890	5890	5890	201
402	20231211	131500	411353730	5890	5890	5890	5890	100
403	20231211	131400	410764730	5890	5890	5890	5890	0
404	20231211	131300	410764730	5890	5890	5890	5890	1260
405	20231211	131200	403343330	5890	5890	5890	5890	0
406	20231211	131100	403343330	5890	5890	5890	5890	100
407	20231211	131000	402754330	5890	5890	5890	5890	0
408	20231211	130900	402754330	5890	5900	5900	5890	200
409	20231211	130800	401576290	5900	5900	5900	5900	0
410	20231211	130700	401576290	5900	5900	5900	5900	0
411	20231211	130600	401576290	5900	5900	5900	5900	0
412	20231211	130500	401576290	5900	5900	5900	5900	0
413	20231211	130400	401576290	5900	5900	5900	5900	0
414	20231211	130300	401576290	5900	5900	5900	5900	0
415	20231211	130200	401576290	5900	5900	5900	5900	1
416	20231211	130100	401570390	5890	5890	5890	5890	0
417	20231211	130000	401570390	5890	5890	5890	5890	0
418	20231211	125900	401570390	5890	5890	5890	5890	0
419	20231211	125800	401570390	5890	5890	5890	5890	0
420	20231211	125700	401570390	5890	5890	5890	5890	0
421	20231211	125600	401570390	5890	5900	5900	5890	100
422	20231211	125500	400981350	5920	5920	5920	5920	0
423	20231211	125400	400981350	5920	5920	5920	5920	0
424	20231211	125300	400981350	5920	5920	5920	5920	100
425	20231211	125200	400389350	5920	5920	5920	5920	1
426	20231211	125100	400383430	5920	5920	5920	5920	2
427	20231211	125000	400371590	5920	5920	5920	5920	1
428	20231211	124900	400365670	5910	5910	5910	5910	97
429	20231211	124800	399792400	5910	5910	5910	5910	241
430	20231211	124700	398368090	5910	5890	5910	5890	1554
431	20231211	124600	389184330	5890	5890	5890	5890	23
432	20231211	124500	389048860	5910	5910	5910	5910	0
433	20231211	124400	389048860	5910	5910	5910	5910	30
434	20231211	124300	388871560	5890	5890	5890	5890	0
435	20231211	124200	388871560	5890	5890	5890	5890	0
436	20231211	124100	388871560	5890	5890	5890	5890	0
437	20231211	124000	388871560	5890	5890	5890	5890	3
438	20231211	123900	388853890	5890	5890	5890	5890	0
439	20231211	123800	388853890	5890	5900	5910	5890	11
440	20231211	123700	388788980	5900	5900	5900	5900	0
441	20231211	123600	388788980	5900	5900	5900	5900	0
442	20231211	123500	388788980	5900	5900	5900	5900	5
443	20231211	123400	388759480	5900	5900	5900	5900	0
444	20231211	123300	388759480	5900	5900	5900	5900	5
445	20231211	123200	388729980	5900	5900	5900	5900	0
446	20231211	123100	388729980	5900	5900	5900	5900	15
447	20231211	123000	388641480	5900	5900	5900	5900	169
448	20231211	122900	387644380	5900	5900	5900	5900	0
449	20231211	122800	387644380	5900	5900	5900	5900	0
450	20231211	122700	387644380	5900	5900	5900	5900	0
451	20231211	122600	387644380	5900	5900	5900	5900	0
452	20231211	122500	387644380	5900	5900	5900	5900	0
453	20231211	122400	387644380	5900	5900	5900	5900	0
454	20231211	122300	387644380	5900	5900	5900	5900	0
455	20231211	122200	387644380	5900	5900	5900	5900	51
456	20231211	122100	387343480	5900	5900	5900	5900	100
457	20231211	122000	386753480	5890	5890	5890	5890	0
458	20231211	121900	386753480	5890	5890	5890	5890	0
459	20231211	121800	386753480	5890	5890	5890	5890	0
460	20231211	121700	386753480	5890	5890	5890	5890	0
461	20231211	121600	386753480	5890	5890	5890	5890	20
462	20231211	121500	386635680	5890	5890	5890	5890	30
463	20231211	121400	386458980	5890	5890	5890	5890	100
464	20231211	121300	385869980	5890	5890	5890	5890	0
465	20231211	121200	385869980	5890	5890	5890	5890	100
466	20231211	121100	385280980	5890	5890	5890	5890	0
467	20231211	121000	385280980	5890	5890	5890	5890	0
468	20231211	120900	385280980	5890	5890	5890	5890	5
469	20231211	120800	385251530	5880	5880	5880	5880	130
470	20231211	120700	384487130	5880	5880	5880	5880	105
471	20231211	120600	383869730	5910	5910	5910	5910	5
472	20231211	120500	383840180	5910	5880	5910	5880	560
473	20231211	120400	380547080	5880	5880	5880	5880	160
474	20231211	120300	379606280	5890	5890	5890	5890	341
475	20231211	120200	377597790	5910	5910	5910	5910	0
476	20231211	120100	377597790	5910	5910	5910	5910	5
477	20231211	120000	377568240	5900	5900	5900	5900	1
478	20231211	115900	377562340	5890	5890	5890	5890	3
479	20231211	115800	377544670	5890	5890	5890	5890	9
480	20231211	115700	377491660	5900	5900	5900	5900	1
481	20231211	115600	377485760	5920	5920	5920	5920	0
482	20231211	115500	377485760	5920	5920	5920	5920	0
483	20231211	115400	377485760	5920	5900	5920	5900	100
484	20231211	115300	376894200	5880	5890	5890	5880	220
485	20231211	115200	375600560	5890	5890	5890	5890	993
486	20231211	115100	369751790	5900	5900	5900	5900	29
487	20231211	115000	369580690	5900	5900	5900	5900	0
488	20231211	114900	369580690	5900	5900	5900	5900	21
489	20231211	114800	369456790	5900	5900	5900	5900	0
490	20231211	114700	369456790	5900	5900	5900	5900	17
491	20231211	114600	369356490	5900	5900	5900	5900	162
492	20231211	114500	368400690	5900	5900	5900	5900	0
493	20231211	114400	368400690	5900	5900	5900	5900	96
494	20231211	114300	367834290	5920	5920	5920	5920	10
495	20231211	114200	367775090	5920	5910	5920	5910	1002
496	20231211	114100	361843270	5910	5920	5920	5910	4
497	20231211	114000	361819610	5910	5910	5910	5910	1
498	20231211	113900	361813700	5900	5900	5900	5900	154
499	20231211	113800	360905100	5900	5900	5900	5900	0
500	20231211	113700	360905100	5900	5900	5900	5900	0
501	20231211	113600	360905100	5900	5900	5900	5900	0
502	20231211	113500	360905100	5900	5900	5900	5900	0
503	20231211	113400	360905100	5900	5900	5900	5900	1
504	20231211	113300	360899200	5890	5890	5890	5890	0
505	20231211	113200	360899200	5890	5890	5890	5890	1
506	20231211	113100	360893310	5890	5890	5890	5890	0
507	20231211	113000	360893310	5890	5890	5890	5890	62
508	20231211	112900	360528130	5890	5890	5890	5890	0
509	20231211	112800	360528130	5890	5890	5890	5890	1000
510	20231211	112700	354638130	5890	5890	5890	5890	0
511	20231211	112600	354638130	5890	5890	5890	5890	200
512	20231211	112500	353460130	5890	5890	5890	5890	50
513	20231211	112400	353165630	5890	5890	5890	5890	30
514	20231211	112300	352988930	5890	5890	5890	5890	1177
515	20231211	112200	346056400	5900	5900	5900	5900	21
516	20231211	112100	345932500	5910	5910	5910	5910	37
517	20231211	112000	345713830	5910	5910	5910	5910	0
518	20231211	111900	345713830	5910	5910	5910	5910	0
519	20231211	111800	345713830	5910	5910	5910	5910	13
520	20231211	111700	345637000	5910	5910	5910	5910	0
521	20231211	111600	345637000	5910	5910	5910	5910	23
522	20231211	111500	345501070	5900	5900	5900	5900	0
523	20231211	111400	345501070	5900	5900	5900	5900	46
524	20231211	111300	345229670	5900	5900	5900	5900	50
525	20231211	111200	344934670	5900	5900	5900	5900	0
526	20231211	111100	344934670	5900	5900	5900	5900	0
527	20231211	111000	344934670	5900	5900	5900	5900	0
528	20231211	110900	344934670	5900	5900	5900	5900	4
529	20231211	110800	344911070	5890	5890	5890	5890	0
530	20231211	110700	344911070	5890	5890	5890	5890	40
531	20231211	110600	344675470	5890	5890	5890	5890	0
532	20231211	110500	344675470	5890	5890	5890	5890	358
533	20231211	110400	342566850	5890	5890	5890	5890	0
534	20231211	110300	342566850	5890	5890	5890	5890	0
535	20231211	110200	342566850	5890	5890	5890	5890	0
536	20231211	110100	342566850	5890	5890	5890	5890	0
537	20231211	110000	342566850	5890	5890	5890	5890	1
538	20231211	105900	342560960	5890	5890	5890	5890	0
539	20231211	105800	342560960	5890	5900	5900	5890	35
540	20231211	105700	342354800	5890	5890	5890	5890	0
541	20231211	105600	342354800	5890	5890	5890	5890	0
542	20231211	105500	342354800	5890	5890	5890	5890	0
543	20231211	105400	342354800	5890	5890	5890	5890	0
544	20231211	105300	342354800	5890	5890	5890	5890	132
545	20231211	105200	341577320	5890	5890	5890	5890	0
546	20231211	105100	341577320	5890	5890	5890	5890	52
547	20231211	105000	341271040	5900	5900	5900	5900	2816
548	20231211	104900	324656640	5900	5900	5900	5900	50
549	20231211	104800	324361640	5900	5900	5900	5900	0
550	20231211	104700	324361640	5900	5900	5900	5900	30
551	20231211	104600	324184640	5930	5930	5930	5930	19
552	20231211	104500	324071970	5930	5920	5930	5900	385
553	20231211	104400	321798620	5900	5900	5900	5900	0
554	20231211	104300	321798620	5900	5900	5900	5900	600
555	20231211	104200	318258620	5900	5900	5900	5900	0
556	20231211	104100	318258620	5900	5900	5900	5900	365
557	20231211	104000	316105120	5900	5910	5910	5900	810
558	20231211	103900	311318780	5910	5910	5910	5910	0
559	20231211	103800	311318780	5910	5910	5910	5910	1058
560	20231211	103700	305066000	5910	5910	5910	5910	173
561	20231211	103600	304043570	5920	5920	5920	5920	0
562	20231211	103500	304043570	5920	5920	5920	5920	15
563	20231211	103400	303954770	5910	5910	5910	5910	30
564	20231211	103300	303777470	5910	5910	5910	5910	0
565	20231211	103200	303777470	5910	5910	5910	5910	0
566	20231211	103100	303777470	5910	5910	5910	5910	0
567	20231211	103000	303777470	5910	5910	5910	5910	46
568	20231211	102900	303505610	5910	5910	5910	5910	10
569	20231211	102800	303446510	5910	5910	5910	5910	1
570	20231211	102700	303440600	5930	5930	5930	5930	53
571	20231211	102600	303126310	5930	5930	5930	5930	12
572	20231211	102500	303055150	5930	5930	5930	5930	0
573	20231211	102400	303055150	5930	5930	5930	5930	200
574	20231211	102300	301869150	5910	5910	5910	5910	0
575	20231211	102200	301869150	5910	5910	5910	5910	25
576	20231211	102100	301721400	5910	5920	5920	5910	244
577	20231211	102000	300278360	5910	5920	5920	5910	537
578	20231211	101900	297099420	5930	5930	5930	5930	0
579	20231211	101800	297099420	5930	5930	5930	5930	220
580	20231211	101700	295794820	5930	5930	5930	5930	0
581	20231211	101600	295794820	5930	5930	5930	5930	833
582	20231211	101500	290855130	5930	5930	5930	5930	5
583	20231211	101400	290825480	5930	5930	5930	5930	23
584	20231211	101300	290689090	5920	5920	5920	5920	1
585	20231211	101200	290683170	5920	5930	5930	5920	491
586	20231211	101100	287775520	5930	5930	5930	5930	60
587	20231211	101000	287419720	5930	5930	5930	5930	84
588	20231211	100900	286921600	5930	5930	5930	5930	112
589	20231211	100800	286257440	5930	5930	5930	5930	2
590	20231211	100700	286245580	5920	5920	5920	5920	331
591	20231211	100600	284286060	5920	5920	5920	5920	0
592	20231211	100500	284286060	5920	5920	5920	5920	411
593	20231211	100400	281852940	5920	5920	5920	5920	614
594	20231211	100300	278218060	5920	5930	5930	5920	153
595	20231211	100200	277312270	5930	5920	5930	5920	18
596	20231211	100100	277205540	5920	5920	5920	5920	0
597	20231211	100000	277205540	5920	5920	5920	5920	59
598	20231211	095900	276856260	5920	5920	5920	5920	0
599	20231211	095800	276856260	5920	5920	5920	5920	260
600	20231211	095700	275317060	5920	5920	5920	5920	250
601	20231211	095600	273837060	5930	5930	5930	5930	1
602	20231211	095500	273831130	5910	5910	5910	5910	0
603	20231211	095400	273831130	5910	5910	5910	5910	8
604	20231211	095300	273783850	5930	5930	5930	5930	2
605	20231211	095200	273771990	5930	5930	5930	5930	30
606	20231211	095100	273594090	5930	5930	5930	5930	216
607	20231211	095000	272313210	5930	5930	5930	5930	950
608	20231211	094900	266679710	5920	5920	5920	5920	1030
609	20231211	094800	260582110	5920	5920	5920	5920	25
610	20231211	094700	260434110	5920	5920	5920	5920	95
611	20231211	094600	259871710	5920	5920	5920	5920	125
612	20231211	094500	259131710	5910	5910	5910	5900	189
613	20231211	094400	258016590	5900	5910	5910	5900	155
614	20231211	094300	257101090	5910	5920	5920	5910	1024
615	20231211	094200	251048240	5930	5920	5930	5920	100
616	20231211	094100	250456220	5920	5920	5930	5920	1301
617	20231211	094000	242754290	5920	5920	5920	5920	500
618	20231211	093900	239794290	5920	5920	5930	5920	567
619	20231211	093800	236436970	5920	5920	5920	5920	144
620	20231211	093700	235584490	5930	5930	5930	5930	1
621	20231211	093600	235578560	5920	5920	5920	5920	0
622	20231211	093500	235578560	5920	5920	5920	5920	50
623	20231211	093400	235282560	5920	5920	5920	5920	92
624	20231211	093300	234737920	5920	5920	5920	5920	2
625	20231211	093200	234726080	5920	5920	5920	5920	94
626	20231211	093100	234169600	5920	5920	5920	5920	996
627	20231211	093000	228273280	5920	5920	5920	5920	275
628	20231211	092900	226645280	5920	5900	5920	5900	987
629	20231211	092800	220813440	5900	5900	5900	5900	53
630	20231211	092700	220500740	5900	5900	5900	5900	2
631	20231211	092600	220488940	5900	5900	5910	5900	246
632	20231211	092500	219037380	5900	5900	5900	5900	321
633	20231211	092400	217143480	5870	5870	5870	5870	0
634	20231211	092300	217143480	5870	5870	5870	5870	9
635	20231211	092200	217090650	5860	5870	5880	5860	13184
636	20231211	092100	139827540	5870	5870	5870	5870	560
637	20231211	092000	136540340	5870	5890	5890	5870	2123
638	20231211	091900	124066220	5900	5900	5900	5900	40
639	20231211	091800	123830220	5920	5920	5920	5920	101
640	20231211	091700	123232300	5920	5910	5920	5910	399
641	20231211	091600	120871150	5920	5910	5920	5880	652
642	20231211	091500	117014010	5870	5920	5920	5870	1001
643	20231211	091400	111125510	5920	5920	5920	5920	11
644	20231211	091300	111060390	5920	5890	5920	5870	6138
645	20231211	091200	74792490	5890	5890	5890	5890	81
646	20231211	091100	74315400	5880	5870	5880	5870	502
647	20231211	091000	71368640	5870	5890	5890	5870	590
648	20231211	090900	67899200	5900	5900	5900	5900	170
649	20231211	090800	66896200	5890	5920	5920	5890	624
650	20231211	090700	63212700	5920	5930	5930	5920	180
651	20231211	090600	62147010	5930	5920	5940	5920	3572
652	20231211	090500	40984530	5910	5920	5920	5910	349
653	20231211	090400	38921840	5900	5920	5920	5890	273
654	20231211	090300	37307430	5880	5880	5880	5880	400
655	20231211	090200	34955430	5880	5890	5890	5880	2460
656	20231211	090100	20470420	5930	5940	5940	5930	102
657	20231211	090000	19865540	5940	5870	5950	5870	2787