KissMeData/309960/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210200	199223540	4435	4435	4435	4435	409
3	20231208	210100	199223540	4435	4435	4435	4435	0
4	20231208	210000	199223540	4435	4435	4435	4435	0
5	20231208	205900	199223540	4435	4435	4435	4435	0
6	20231208	205800	199223540	4435	4435	4435	4435	0
7	20231208	205700	199223540	4435	4435	4435	4435	0
8	20231208	205600	199223540	4435	4435	4435	4435	0
9	20231208	205500	199223540	4435	4435	4435	4435	0
10	20231208	205400	199223540	4435	4435	4435	4435	0
11	20231208	205300	199223540	4435	4435	4435	4435	0
12	20231208	205200	199223540	4435	4435	4435	4435	0
13	20231208	205100	199223540	4435	4435	4435	4435	0
14	20231208	205000	199223540	4435	4435	4435	4435	0
15	20231208	204900	199223540	4435	4435	4435	4435	0
16	20231208	204800	199223540	4435	4435	4435	4435	0
17	20231208	204700	199223540	4435	4435	4435	4435	0
18	20231208	204600	199223540	4435	4435	4435	4435	0
19	20231208	204500	199223540	4435	4435	4435	4435	0
20	20231208	204400	199223540	4435	4435	4435	4435	0
21	20231208	204300	199223540	4435	4435	4435	4435	0
22	20231208	204200	199223540	4435	4435	4435	4435	0
23	20231208	204100	199223540	4435	4435	4435	4435	0
24	20231208	204000	199223540	4435	4435	4435	4435	0
25	20231208	203900	199223540	4435	4435	4435	4435	0
26	20231208	203800	199223540	4435	4435	4435	4435	0
27	20231208	203700	199223540	4435	4435	4435	4435	0
28	20231208	203600	199223540	4435	4435	4435	4435	0
29	20231208	203500	199223540	4435	4435	4435	4435	0
30	20231208	203400	199223540	4435	4435	4435	4435	0
31	20231208	203300	199223540	4435	4435	4435	4435	0
32	20231208	203200	199223540	4435	4435	4435	4435	409
33	20231208	203100	199223540	4435	4435	4435	4435	0
34	20231208	203000	199223540	4435	4435	4435	4435	0
35	20231208	202900	199223540	4435	4435	4435	4435	0
36	20231208	202800	199223540	4435	4435	4435	4435	0
37	20231208	202700	199223540	4435	4435	4435	4435	0
38	20231208	202600	199223540	4435	4435	4435	4435	0
39	20231208	202500	199223540	4435	4435	4435	4435	0
40	20231208	202400	199223540	4435	4435	4435	4435	0
41	20231208	202300	199223540	4435	4435	4435	4435	0
42	20231208	202200	199223540	4435	4435	4435	4435	0
43	20231208	202100	199223540	4435	4435	4435	4435	0
44	20231208	202000	199223540	4435	4435	4435	4435	0
45	20231208	201900	199223540	4435	4435	4435	4435	0
46	20231208	201800	199223540	4435	4435	4435	4435	0
47	20231208	201700	199223540	4435	4435	4435	4435	0
48	20231208	201600	199223540	4435	4435	4435	4435	0
49	20231208	201500	199223540	4435	4435	4435	4435	0
50	20231208	201400	199223540	4435	4435	4435	4435	0
51	20231208	201300	199223540	4435	4435	4435	4435	0
52	20231208	201200	199223540	4435	4435	4435	4435	0
53	20231208	201100	199223540	4435	4435	4435	4435	0
54	20231208	201000	199223540	4435	4435	4435	4435	0
55	20231208	200900	199223540	4435	4435	4435	4435	0
56	20231208	200800	199223540	4435	4435	4435	4435	0
57	20231208	200700	199223540	4435	4435	4435	4435	0
58	20231208	200600	199223540	4435	4435	4435	4435	0
59	20231208	200500	199223540	4435	4435	4435	4435	0
60	20231208	200400	199223540	4435	4435	4435	4435	0
61	20231208	200300	199223540	4435	4435	4435	4435	0
62	20231208	200200	199223540	4435	4435	4435	4435	409
63	20231208	200100	199223540	4435	4435	4435	4435	0
64	20231208	200000	199223540	4435	4435	4435	4435	0
65	20231208	195900	199223540	4435	4435	4435	4435	0
66	20231208	195800	199223540	4435	4435	4435	4435	0
67	20231208	195700	199223540	4435	4435	4435	4435	0
68	20231208	195600	199223540	4435	4435	4435	4435	0
69	20231208	195500	199223540	4435	4435	4435	4435	0
70	20231208	195400	199223540	4435	4435	4435	4435	0
71	20231208	195300	199223540	4435	4435	4435	4435	0
72	20231208	195200	199223540	4435	4435	4435	4435	0
73	20231208	195100	199223540	4435	4435	4435	4435	0
74	20231208	195000	199223540	4435	4435	4435	4435	0
75	20231208	194900	199223540	4435	4435	4435	4435	0
76	20231208	194800	199223540	4435	4435	4435	4435	0
77	20231208	194700	199223540	4435	4435	4435	4435	0
78	20231208	194600	199223540	4435	4435	4435	4435	0
79	20231208	194500	199223540	4435	4435	4435	4435	0
80	20231208	194400	199223540	4435	4435	4435	4435	0
81	20231208	194300	199223540	4435	4435	4435	4435	0
82	20231208	194200	199223540	4435	4435	4435	4435	0
83	20231208	194100	199223540	4435	4435	4435	4435	0
84	20231208	194000	199223540	4435	4435	4435	4435	0
85	20231208	193900	199223540	4435	4435	4435	4435	0
86	20231208	193800	199223540	4435	4435	4435	4435	0
87	20231208	193700	199223540	4435	4435	4435	4435	0
88	20231208	193600	199223540	4435	4435	4435	4435	0
89	20231208	193500	199223540	4435	4435	4435	4435	0
90	20231208	193400	199223540	4435	4435	4435	4435	0
91	20231208	193300	199223540	4435	4435	4435	4435	0
92	20231208	193200	199223540	4435	4435	4435	4435	409
93	20231208	193100	199223540	4435	4435	4435	4435	0
94	20231208	193000	199223540	4435	4435	4435	4435	0
95	20231208	192900	199223540	4435	4435	4435	4435	0
96	20231208	192800	199223540	4435	4435	4435	4435	0
97	20231208	192700	199223540	4435	4435	4435	4435	0
98	20231208	192600	199223540	4435	4435	4435	4435	0
99	20231208	192500	199223540	4435	4435	4435	4435	0
100	20231208	192400	199223540	4435	4435	4435	4435	0
101	20231208	192300	199223540	4435	4435	4435	4435	0
102	20231208	192200	199223540	4435	4435	4435	4435	0
103	20231208	192100	199223540	4435	4435	4435	4435	0
104	20231208	192000	199223540	4435	4435	4435	4435	0
105	20231208	191900	199223540	4435	4435	4435	4435	0
106	20231208	191800	199223540	4435	4435	4435	4435	0
107	20231208	191700	199223540	4435	4435	4435	4435	0
108	20231208	191600	199223540	4435	4435	4435	4435	0
109	20231208	191500	199223540	4435	4435	4435	4435	0
110	20231208	191400	199223540	4435	4435	4435	4435	0
111	20231208	191300	199223540	4435	4435	4435	4435	0
112	20231208	191200	199223540	4435	4435	4435	4435	0
113	20231208	191100	199223540	4435	4435	4435	4435	0
114	20231208	191000	199223540	4435	4435	4435	4435	0
115	20231208	190900	199223540	4435	4435	4435	4435	0
116	20231208	190800	199223540	4435	4435	4435	4435	0
117	20231208	190700	199223540	4435	4435	4435	4435	0
118	20231208	190600	199223540	4435	4435	4435	4435	0
119	20231208	190500	199223540	4435	4435	4435	4435	0
120	20231208	190400	199223540	4435	4435	4435	4435	0
121	20231208	190300	199223540	4435	4435	4435	4435	0
122	20231208	190200	199223540	4435	4435	4435	4435	409
123	20231208	190100	199223540	4435	4435	4435	4435	0
124	20231208	190000	199223540	4435	4435	4435	4435	0
125	20231208	185900	199223540	4435	4435	4435	4435	0
126	20231208	185800	199223540	4435	4435	4435	4435	0
127	20231208	185700	199223540	4435	4435	4435	4435	0
128	20231208	185600	199223540	4435	4435	4435	4435	0
129	20231208	185500	199223540	4435	4435	4435	4435	0
130	20231208	185400	199223540	4435	4435	4435	4435	0
131	20231208	185300	199223540	4435	4435	4435	4435	0
132	20231208	185200	199223540	4435	4435	4435	4435	0
133	20231208	185100	199223540	4435	4435	4435	4435	0
134	20231208	185000	199223540	4435	4435	4435	4435	0
135	20231208	184900	199223540	4435	4435	4435	4435	0
136	20231208	184800	199223540	4435	4435	4435	4435	0
137	20231208	184700	199223540	4435	4435	4435	4435	0
138	20231208	184600	199223540	4435	4435	4435	4435	0
139	20231208	184500	199223540	4435	4435	4435	4435	0
140	20231208	184400	199223540	4435	4435	4435	4435	0
141	20231208	184300	199223540	4435	4435	4435	4435	0
142	20231208	184200	199223540	4435	4435	4435	4435	0
143	20231208	184100	199223540	4435	4435	4435	4435	0
144	20231208	184000	199223540	4435	4435	4435	4435	0
145	20231208	183900	199223540	4435	4435	4435	4435	0
146	20231208	183800	199223540	4435	4435	4435	4435	0
147	20231208	183700	199223540	4435	4435	4435	4435	0
148	20231208	183600	199223540	4435	4435	4435	4435	0
149	20231208	183500	199223540	4435	4435	4435	4435	0
150	20231208	183400	199223540	4435	4435	4435	4435	0
151	20231208	183300	199223540	4435	4435	4435	4435	0
152	20231208	183200	199223540	4435	4435	4435	4435	409
153	20231208	183100	199223540	4435	4435	4435	4435	0
154	20231208	183000	199223540	4435	4435	4435	4435	0
155	20231208	182900	199223540	4435	4435	4435	4435	0
156	20231208	182800	199223540	4435	4435	4435	4435	0
157	20231208	182700	199223540	4435	4435	4435	4435	0
158	20231208	182600	199223540	4435	4435	4435	4435	0
159	20231208	182500	199223540	4435	4435	4435	4435	0
160	20231208	182400	199223540	4435	4435	4435	4435	0
161	20231208	182300	199223540	4435	4435	4435	4435	0
162	20231208	182200	199223540	4435	4435	4435	4435	0
163	20231208	182100	199223540	4435	4435	4435	4435	0
164	20231208	182000	199223540	4435	4435	4435	4435	0
165	20231208	181900	199223540	4435	4435	4435	4435	0
166	20231208	181800	199223540	4435	4435	4435	4435	0
167	20231208	181700	199223540	4435	4435	4435	4435	0
168	20231208	181600	199223540	4435	4435	4435	4435	0
169	20231208	181500	199223540	4435	4435	4435	4435	0
170	20231208	181400	199223540	4435	4435	4435	4435	0
171	20231208	181300	199223540	4435	4435	4435	4435	0
172	20231208	181200	199223540	4435	4435	4435	4435	0
173	20231208	181100	199223540	4435	4435	4435	4435	0
174	20231208	181000	199223540	4435	4435	4435	4435	0
175	20231208	180900	199223540	4435	4435	4435	4435	0
176	20231208	180800	199223540	4435	4435	4435	4435	0
177	20231208	180700	199223540	4435	4435	4435	4435	0
178	20231208	180600	199223540	4435	4435	4435	4435	0
179	20231208	180500	199223540	4435	4435	4435	4435	0
180	20231208	180400	199223540	4435	4435	4435	4435	0
181	20231208	180300	199223540	4435	4435	4435	4435	0
182	20231208	180200	199223540	4435	4435	4435	4435	409
183	20231208	180100	199223540	4435	4435	4435	4435	0
184	20231208	180000	199223540	4435	4435	4435	4435	0
185	20231208	175900	199223540	4435	4435	4435	4435	0
186	20231208	175800	199223540	4435	4435	4435	4435	0
187	20231208	175700	199223540	4435	4435	4435	4435	0
188	20231208	175600	199223540	4435	4435	4435	4435	0
189	20231208	175500	199223540	4435	4435	4435	4435	0
190	20231208	175400	199223540	4435	4435	4435	4435	0
191	20231208	175300	199223540	4435	4435	4435	4435	0
192	20231208	175200	199223540	4435	4435	4435	4435	0
193	20231208	175100	199223540	4435	4435	4435	4435	0
194	20231208	175000	199223540	4435	4435	4435	4435	0
195	20231208	174900	199223540	4435	4435	4435	4435	0
196	20231208	174800	199223540	4435	4435	4435	4435	0
197	20231208	174700	199223540	4435	4435	4435	4435	0
198	20231208	174600	199223540	4435	4435	4435	4435	0
199	20231208	174500	199223540	4435	4435	4435	4435	0
200	20231208	174400	199223540	4435	4435	4435	4435	0
201	20231208	174300	199223540	4435	4435	4435	4435	0
202	20231208	174200	199223540	4435	4435	4435	4435	0
203	20231208	174100	199223540	4435	4435	4435	4435	0
204	20231208	174000	199223540	4435	4435	4435	4435	0
205	20231208	173900	199223540	4435	4435	4435	4435	0
206	20231208	173800	199223540	4435	4435	4435	4435	0
207	20231208	173700	199223540	4435	4435	4435	4435	0
208	20231208	173600	199223540	4435	4435	4435	4435	0
209	20231208	173500	199223540	4435	4435	4435	4435	0
210	20231208	173400	199223540	4435	4435	4435	4435	0
211	20231208	173300	199223540	4435	4435	4435	4435	0
212	20231208	173200	199223540	4435	4435	4435	4435	409
213	20231208	173100	199223540	4435	4435	4435	4435	0
214	20231208	173000	199223540	4435	4435	4435	4435	0
215	20231208	172900	199223540	4435	4435	4435	4435	0
216	20231208	172800	199223540	4435	4435	4435	4435	0
217	20231208	172700	199223540	4435	4435	4435	4435	0
218	20231208	172600	199223540	4435	4435	4435	4435	0
219	20231208	172500	199223540	4435	4435	4435	4435	0
220	20231208	172400	199223540	4435	4435	4435	4435	0
221	20231208	172300	199223540	4435	4435	4435	4435	0
222	20231208	172200	199223540	4435	4435	4435	4435	0
223	20231208	172100	199223540	4435	4435	4435	4435	0
224	20231208	172000	199223540	4435	4435	4435	4435	0
225	20231208	171900	199223540	4435	4435	4435	4435	0
226	20231208	171800	199223540	4435	4435	4435	4435	0
227	20231208	171700	199223540	4435	4435	4435	4435	0
228	20231208	171600	199223540	4435	4435	4435	4435	0
229	20231208	171500	199223540	4435	4435	4435	4435	0
230	20231208	171400	199223540	4435	4435	4435	4435	0
231	20231208	171300	199223540	4435	4435	4435	4435	0
232	20231208	171200	199223540	4435	4435	4435	4435	0
233	20231208	171100	199223540	4435	4435	4435	4435	0
234	20231208	171000	199223540	4435	4435	4435	4435	0
235	20231208	170900	199223540	4435	4435	4435	4435	0
236	20231208	170800	199223540	4435	4435	4435	4435	0
237	20231208	170700	199223540	4435	4435	4435	4435	0
238	20231208	170600	199223540	4435	4435	4435	4435	0
239	20231208	170500	199223540	4435	4435	4435	4435	0
240	20231208	170400	199223540	4435	4435	4435	4435	0
241	20231208	170300	199223540	4435	4435	4435	4435	0
242	20231208	170200	199223540	4435	4435	4435	4435	409
243	20231208	170100	199223540	4435	4435	4435	4435	0
244	20231208	170000	199223540	4435	4435	4435	4435	0
245	20231208	165900	199223540	4435	4435	4435	4435	0
246	20231208	165800	199223540	4435	4435	4435	4435	0
247	20231208	165700	199223540	4435	4435	4435	4435	0
248	20231208	165600	199223540	4435	4435	4435	4435	0
249	20231208	165500	199223540	4435	4435	4435	4435	0
250	20231208	165400	199223540	4435	4435	4435	4435	0
251	20231208	165300	199223540	4435	4435	4435	4435	0
252	20231208	165200	199223540	4435	4435	4435	4435	0
253	20231208	165100	199223540	4435	4435	4435	4435	0
254	20231208	165000	199223540	4435	4435	4435	4435	0
255	20231208	164900	199223540	4435	4435	4435	4435	0
256	20231208	164800	199223540	4435	4435	4435	4435	0
257	20231208	164700	199223540	4435	4435	4435	4435	0
258	20231208	164600	199223540	4435	4435	4435	4435	0
259	20231208	164500	199223540	4435	4435	4435	4435	0
260	20231208	164400	199223540	4435	4435	4435	4435	0
261	20231208	164300	199223540	4435	4435	4435	4435	0
262	20231208	164200	199223540	4435	4435	4435	4435	0
263	20231208	164100	199223540	4435	4435	4435	4435	0
264	20231208	164000	199223540	4435	4435	4435	4435	0
265	20231208	163900	199223540	4435	4435	4435	4435	0
266	20231208	163800	199223540	4435	4435	4435	4435	0
267	20231208	163700	199223540	4435	4435	4435	4435	0
268	20231208	163600	199223540	4435	4435	4435	4435	0
269	20231208	163500	199223540	4435	4435	4435	4435	0
270	20231208	163400	199223540	4435	4435	4435	4435	0
271	20231208	163300	199223540	4435	4435	4435	4435	0
272	20231208	163200	199223540	4435	4435	4435	4435	409
273	20231208	163100	199223540	4435	4435	4435	4435	0
274	20231208	163000	199223540	4435	4435	4435	4435	0
275	20231208	162900	199223540	4435	4435	4435	4435	0
276	20231208	162800	199223540	4435	4435	4435	4435	0
277	20231208	162700	199223540	4435	4435	4435	4435	0
278	20231208	162600	199223540	4435	4435	4435	4435	0
279	20231208	162500	199223540	4435	4435	4435	4435	0
280	20231208	162400	199223540	4435	4435	4435	4435	0
281	20231208	162300	199223540	4435	4435	4435	4435	0
282	20231208	162200	199223540	4435	4435	4435	4435	0
283	20231208	162100	199223540	4435	4435	4435	4435	0
284	20231208	162000	199223540	4435	4435	4435	4435	0
285	20231208	161900	199223540	4435	4435	4435	4435	0
286	20231208	161800	199223540	4435	4435	4435	4435	0
287	20231208	161700	199223540	4435	4435	4435	4435	0
288	20231208	161600	199223540	4435	4435	4435	4435	0
289	20231208	161500	199223540	4435	4435	4435	4435	0
290	20231208	161400	199223540	4435	4435	4435	4435	0
291	20231208	161300	199223540	4435	4435	4435	4435	0
292	20231208	161200	199223540	4435	4435	4435	4435	0
293	20231208	161100	199223540	4435	4435	4435	4435	0
294	20231208	161000	199223540	4435	4435	4435	4435	0
295	20231208	160900	199223540	4435	4435	4435	4435	0
296	20231208	160800	199223540	4435	4435	4435	4435	0
297	20231208	160700	199223540	4435	4435	4435	4435	0
298	20231208	160600	199223540	4435	4435	4435	4435	0
299	20231208	160500	199223540	4435	4435	4435	4435	0
300	20231208	160400	199223540	4435	4435	4435	4435	0
301	20231208	160300	199223540	4435	4435	4435	4435	0
302	20231208	160200	199223540	4435	4435	4435	4435	409
303	20231208	160100	199223540	4435	4435	4435	4435	0
304	20231208	160000	199223540	4435	4435	4435	4435	0
305	20231208	155900	199223540	4435	4435	4435	4435	0
306	20231208	155800	199223540	4435	4435	4435	4435	0
307	20231208	155700	199223540	4435	4435	4435	4435	0
308	20231208	155600	199223540	4435	4435	4435	4435	0
309	20231208	155500	199223540	4435	4435	4435	4435	0
310	20231208	155400	199223540	4435	4435	4435	4435	0
311	20231208	155300	199223540	4435	4435	4435	4435	0
312	20231208	155200	199223540	4435	4435	4435	4435	0
313	20231208	155100	199223540	4435	4435	4435	4435	0
314	20231208	155000	199223540	4435	4435	4435	4435	0
315	20231208	154900	199223540	4435	4435	4435	4435	0
316	20231208	154800	199223540	4435	4435	4435	4435	0
317	20231208	154700	199223540	4435	4435	4435	4435	0
318	20231208	154600	199223540	4435	4435	4435	4435	0
319	20231208	154500	199223540	4435	4435	4435	4435	0
320	20231208	154400	199223540	4435	4435	4435	4435	0
321	20231208	154300	199223540	4435	4435	4435	4435	0
322	20231208	154200	199223540	4435	4435	4435	4435	0
323	20231208	154100	199223540	4435	4435	4435	4435	0
324	20231208	154000	199223540	4435	4435	4435	4435	0
325	20231208	153900	199223540	4435	4435	4435	4435	0
326	20231208	153800	199223540	4435	4435	4435	4435	0
327	20231208	153700	199223540	4435	4435	4435	4435	0
328	20231208	153600	199223540	4435	4435	4435	4435	0
329	20231208	153500	199223540	4435	4435	4435	4435	0
330	20231208	153400	199223540	4435	4435	4435	4435	0
331	20231208	153300	199223540	4435	4435	4435	4435	0
332	20231208	153200	199223540	4435	4435	4435	4435	409
333	20231208	153100	199223540	4435	4435	4435	4435	0
334	20231208	153000	199223540	4435	4435	4435	4435	409
335	20231208	152900	197409625	4465	4465	4465	4465	0
336	20231208	152800	197409625	4465	4465	4465	4465	0
337	20231208	152700	197409625	4465	4465	4465	4465	0
338	20231208	152600	197409625	4465	4465	4465	4465	0
339	20231208	152500	197409625	4465	4465	4465	4465	0
340	20231208	152400	197409625	4465	4465	4465	4465	0
341	20231208	152300	197409625	4465	4465	4465	4465	0
342	20231208	152200	197409625	4465	4465	4465	4465	0
343	20231208	152100	197409625	4465	4465	4465	4465	0
344	20231208	152000	197409625	4465	4465	4465	4465	0
345	20231208	151900	197409625	4465	4465	4465	4465	1
346	20231208	151800	197405160	4465	4465	4465	4465	0
347	20231208	151700	197405160	4465	4460	4465	4435	240
348	20231208	151600	196336030	4460	4460	4460	4460	49
349	20231208	151500	196117490	4465	4465	4465	4465	0
350	20231208	151400	196117490	4465	4465	4465	4465	0
351	20231208	151300	196117490	4465	4465	4465	4465	0
352	20231208	151200	196117490	4465	4465	4465	4465	1
353	20231208	151100	196113025	4460	4460	4460	4460	8
354	20231208	151000	196077345	4460	4460	4460	4460	1
355	20231208	150900	196072885	4455	4455	4455	4455	1
356	20231208	150800	196068430	4460	4460	4460	4460	0
357	20231208	150700	196068430	4460	4460	4460	4460	0
358	20231208	150600	196068430	4460	4460	4475	4460	1082
359	20231208	150500	191242695	4475	4475	4475	4475	0
360	20231208	150400	191242695	4475	4475	4475	4475	1
361	20231208	150300	191238220	4460	4460	4460	4460	0
362	20231208	150200	191238220	4460	4460	4460	4460	60
363	20231208	150100	190970620	4460	4460	4460	4460	0
364	20231208	150000	190970620	4460	4460	4460	4460	0
365	20231208	145900	190970620	4460	4460	4460	4460	0
366	20231208	145800	190970620	4460	4460	4460	4460	2
367	20231208	145700	190961700	4475	4475	4475	4475	0
368	20231208	145600	190961700	4475	4475	4475	4475	0
369	20231208	145500	190961700	4475	4475	4475	4475	0
370	20231208	145400	190961700	4475	4475	4475	4475	0
371	20231208	145300	190961700	4475	4475	4475	4475	0
372	20231208	145200	190961700	4475	4475	4475	4475	1
373	20231208	145100	190957225	4475	4475	4475	4475	0
374	20231208	145000	190957225	4475	4475	4475	4475	0
375	20231208	144900	190957225	4475	4475	4475	4475	0
376	20231208	144800	190957225	4475	4470	4475	4470	151
377	20231208	144700	190282250	4470	4460	4475	4460	684
378	20231208	144600	187222850	4460	4460	4460	4460	1
379	20231208	144500	187218390	4455	4455	4455	4455	0
380	20231208	144400	187218390	4455	4455	4455	4455	32
381	20231208	144300	187075830	4455	4455	4455	4455	1
382	20231208	144200	187071375	4435	4435	4435	4435	0
383	20231208	144100	187071375	4435	4435	4435	4435	0
384	20231208	144000	187071375	4435	4435	4435	4435	0
385	20231208	143900	187071375	4435	4455	4455	4435	21
386	20231208	143800	186977840	4455	4455	4455	4455	0
387	20231208	143700	186977840	4455	4455	4455	4455	10
388	20231208	143600	186933290	4455	4455	4455	4455	0
389	20231208	143500	186933290	4455	4430	4455	4430	3
390	20231208	143400	186919975	4445	4445	4445	4425	492
391	20231208	143300	184737995	4445	4445	4445	4445	50
392	20231208	143200	184515745	4465	4465	4465	4465	0
393	20231208	143100	184515745	4465	4465	4465	4465	0
394	20231208	143000	184515745	4465	4445	4465	4445	21
395	20231208	142900	184422380	4470	4470	4470	4470	0
396	20231208	142800	184422380	4470	4470	4470	4470	0
397	20231208	142700	184422380	4470	4470	4470	4470	0
398	20231208	142600	184422380	4470	4470	4470	4470	0
399	20231208	142500	184422380	4470	4470	4470	4470	0
400	20231208	142400	184422380	4470	4470	4470	4470	0
401	20231208	142300	184422380	4470	4470	4470	4470	0
402	20231208	142200	184422380	4470	4470	4470	4470	0
403	20231208	142100	184422380	4470	4470	4470	4470	0
404	20231208	142000	184422380	4470	4470	4470	4470	0
405	20231208	141900	184422380	4470	4470	4470	4470	0
406	20231208	141800	184422380	4470	4440	4470	4440	1490
407	20231208	141700	177792080	4475	4475	4475	4475	1
408	20231208	141600	177787605	4435	4455	4470	4425	20840
409	20231208	141500	85272120	4460	4460	4460	4460	2
410	20231208	141400	85263200	4460	4460	4460	4460	1
411	20231208	141300	85258740	4460	4460	4460	4460	0
412	20231208	141200	85258740	4460	4460	4460	4460	101
413	20231208	141100	84808280	4460	4460	4460	4460	89
414	20231208	141000	84411340	4465	4465	4465	4465	0
415	20231208	140900	84411340	4465	4465	4465	4465	98
416	20231208	140800	83973770	4470	4470	4470	4470	30
417	20231208	140700	83839670	4470	4470	4470	4470	0
418	20231208	140600	83839670	4470	4470	4470	4470	0
419	20231208	140500	83839670	4470	4470	4470	4470	5
420	20231208	140400	83817320	4470	4470	4470	4470	0
421	20231208	140300	83817320	4470	4470	4470	4470	0
422	20231208	140200	83817320	4470	4470	4470	4470	1
423	20231208	140100	83812850	4465	4465	4465	4465	2
424	20231208	140000	83803920	4470	4470	4470	4470	100
425	20231208	135900	83356920	4480	4480	4480	4480	0
426	20231208	135800	83356920	4480	4480	4480	4480	0
427	20231208	135700	83356920	4480	4480	4480	4480	0
428	20231208	135600	83356920	4480	4480	4480	4480	0
429	20231208	135500	83356920	4480	4480	4480	4480	0
430	20231208	135400	83356920	4480	4480	4480	4480	76
431	20231208	135300	83016440	4475	4475	4475	4475	0
432	20231208	135200	83016440	4475	4480	4480	4475	149
433	20231208	135100	82349420	4480	4480	4480	4480	981
434	20231208	135000	77954540	4480	4480	4480	4480	0
435	20231208	134900	77954540	4480	4480	4480	4480	0
436	20231208	134800	77954540	4480	4480	4480	4480	24
437	20231208	134700	77847020	4480	4480	4480	4480	0
438	20231208	134600	77847020	4480	4480	4480	4480	0
439	20231208	134500	77847020	4480	4480	4480	4480	0
440	20231208	134400	77847020	4480	4480	4480	4480	0
441	20231208	134300	77847020	4480	4475	4480	4475	223
442	20231208	134200	76848980	4480	4480	4480	4480	0
443	20231208	134100	76848980	4480	4480	4480	4480	0
444	20231208	134000	76848980	4480	4480	4480	4480	0
445	20231208	133900	76848980	4480	4480	4480	4480	0
446	20231208	133800	76848980	4480	4480	4480	4480	0
447	20231208	133700	76848980	4480	4480	4480	4480	0
448	20231208	133600	76848980	4480	4480	4480	4480	0
449	20231208	133500	76848980	4480	4480	4480	4480	0
450	20231208	133400	76848980	4480	4480	4480	4480	0
451	20231208	133300	76848980	4480	4480	4480	4480	0
452	20231208	133200	76848980	4480	4480	4480	4480	0
453	20231208	133100	76848980	4480	4480	4480	4480	0
454	20231208	133000	76848980	4480	4480	4480	4480	0
455	20231208	132900	76848980	4480	4480	4480	4480	0
456	20231208	132800	76848980	4480	4480	4480	4480	0
457	20231208	132700	76848980	4480	4480	4480	4480	0
458	20231208	132600	76848980	4480	4480	4480	4480	0
459	20231208	132500	76848980	4480	4480	4480	4480	0
460	20231208	132400	76848980	4480	4480	4480	4480	0
461	20231208	132300	76848980	4480	4480	4480	4480	0
462	20231208	132200	76848980	4480	4480	4480	4480	0
463	20231208	132100	76848980	4480	4475	4480	4475	250
464	20231208	132000	75729980	4455	4455	4455	4455	0
465	20231208	131900	75729980	4455	4455	4455	4455	0
466	20231208	131800	75729980	4455	4455	4455	4455	0
467	20231208	131700	75729980	4455	4455	4455	4455	0
468	20231208	131600	75729980	4455	4455	4455	4455	0
469	20231208	131500	75729980	4455	4455	4455	4455	38
470	20231208	131400	75560690	4455	4455	4455	4455	0
471	20231208	131300	75560690	4455	4455	4455	4455	12
472	20231208	131200	75507230	4455	4455	4455	4455	4
473	20231208	131100	75489410	4455	4455	4455	4455	0
474	20231208	131000	75489410	4455	4455	4455	4455	0
475	20231208	130900	75489410	4455	4455	4455	4455	0
476	20231208	130800	75489410	4455	4455	4455	4455	0
477	20231208	130700	75489410	4455	4455	4455	4455	0
478	20231208	130600	75489410	4455	4455	4455	4455	0
479	20231208	130500	75489410	4455	4455	4455	4455	0
480	20231208	130400	75489410	4455	4455	4455	4455	0
481	20231208	130300	75489410	4455	4455	4455	4455	0
482	20231208	130200	75489410	4455	4455	4455	4455	0
483	20231208	130100	75489410	4455	4455	4455	4455	0
484	20231208	130000	75489410	4455	4455	4455	4455	0
485	20231208	125900	75489410	4455	4455	4455	4455	0
486	20231208	125800	75489410	4455	4455	4455	4455	0
487	20231208	125700	75489410	4455	4455	4455	4455	200
488	20231208	125600	74598410	4455	4455	4455	4455	0
489	20231208	125500	74598410	4455	4455	4455	4455	0
490	20231208	125400	74598410	4455	4455	4455	4455	0
491	20231208	125300	74598410	4455	4455	4455	4455	0
492	20231208	125200	74598410	4455	4455	4455	4455	300
493	20231208	125100	73261910	4450	4450	4450	4450	0
494	20231208	125000	73261910	4450	4450	4450	4450	732
495	20231208	124900	70004510	4455	4455	4455	4455	0
496	20231208	124800	70004510	4455	4455	4455	4455	0
497	20231208	124700	70004510	4455	4455	4455	4455	3
498	20231208	124600	69991145	4450	4450	4450	4450	0
499	20231208	124500	69991145	4450	4450	4450	4450	0
500	20231208	124400	69991145	4450	4450	4450	4450	0
501	20231208	124300	69991145	4450	4450	4450	4450	0
502	20231208	124200	69991145	4450	4450	4450	4450	37
503	20231208	124100	69826495	4455	4455	4455	4455	0
504	20231208	124000	69826495	4455	4455	4455	4455	0
505	20231208	123900	69826495	4455	4455	4455	4455	0
506	20231208	123800	69826495	4455	4455	4455	4455	0
507	20231208	123700	69826495	4455	4455	4455	4455	121
508	20231208	123600	69287440	4455	4455	4455	4455	0
509	20231208	123500	69287440	4455	4455	4455	4455	0
510	20231208	123400	69287440	4455	4455	4455	4455	3
511	20231208	123300	69274075	4450	4450	4450	4450	0
512	20231208	123200	69274075	4450	4450	4450	4450	0
513	20231208	123100	69274075	4450	4450	4450	4450	70
514	20231208	123000	68962575	4455	4455	4455	4455	0
515	20231208	122900	68962575	4455	4455	4455	4455	5
516	20231208	122800	68940300	4455	4455	4455	4455	0
517	20231208	122700	68940300	4455	4455	4455	4455	0
518	20231208	122600	68940300	4455	4455	4455	4455	0
519	20231208	122500	68940300	4455	4455	4455	4455	135
520	20231208	122400	68338875	4455	4455	4455	4455	0
521	20231208	122300	68338875	4455	4455	4455	4455	18
522	20231208	122200	68258685	4455	4455	4455	4455	0
523	20231208	122100	68258685	4455	4455	4455	4455	0
524	20231208	122000	68258685	4455	4455	4455	4455	100
525	20231208	121900	67813185	4455	4455	4455	4455	0
526	20231208	121800	67813185	4455	4455	4455	4455	0
527	20231208	121700	67813185	4455	4455	4455	4455	0
528	20231208	121600	67813185	4455	4455	4455	4455	0
529	20231208	121500	67813185	4455	4455	4455	4455	0
530	20231208	121400	67813185	4455	4455	4455	4455	0
531	20231208	121300	67813185	4455	4455	4455	4455	0
532	20231208	121200	67813185	4455	4455	4455	4455	21
533	20231208	121100	67719630	4450	4450	4450	4450	0
534	20231208	121000	67719630	4450	4450	4450	4450	0
535	20231208	120900	67719630	4450	4450	4450	4450	0
536	20231208	120800	67719630	4450	4450	4450	4450	0
537	20231208	120700	67719630	4450	4450	4450	4450	0
538	20231208	120600	67719630	4450	4450	4450	4450	0
539	20231208	120500	67719630	4450	4450	4450	4450	457
540	20231208	120400	65685980	4450	4450	4450	4450	3
541	20231208	120300	65672630	4455	4455	4455	4455	0
542	20231208	120200	65672630	4455	4455	4455	4455	0
543	20231208	120100	65672630	4455	4455	4455	4455	29
544	20231208	120000	65543435	4445	4445	4445	4445	0
545	20231208	115900	65543435	4445	4445	4445	4445	0
546	20231208	115800	65543435	4445	4445	4445	4445	0
547	20231208	115700	65543435	4445	4445	4445	4445	0
548	20231208	115600	65543435	4445	4445	4445	4445	0
549	20231208	115500	65543435	4445	4445	4445	4445	0
550	20231208	115400	65543435	4445	4445	4445	4445	0
551	20231208	115300	65543435	4445	4445	4445	4445	0
552	20231208	115200	65543435	4445	4445	4445	4445	0
553	20231208	115100	65543435	4445	4445	4445	4445	0
554	20231208	115000	65543435	4445	4445	4445	4445	0
555	20231208	114900	65543435	4445	4445	4445	4445	0
556	20231208	114800	65543435	4445	4445	4445	4445	0
557	20231208	114700	65543435	4445	4445	4445	4445	0
558	20231208	114600	65543435	4445	4445	4445	4445	0
559	20231208	114500	65543435	4445	4445	4445	4445	1
560	20231208	114400	65538990	4445	4445	4445	4445	0
561	20231208	114300	65538990	4445	4445	4445	4445	66
562	20231208	114200	65245620	4445	4445	4445	4445	0
563	20231208	114100	65245620	4445	4445	4445	4445	0
564	20231208	114000	65245620	4445	4445	4445	4445	0
565	20231208	113900	65245620	4445	4445	4445	4445	0
566	20231208	113800	65245620	4445	4445	4445	4445	520
567	20231208	113700	62934220	4445	4445	4445	4445	105
568	20231208	113600	62467495	4445	4445	4445	4445	0
569	20231208	113500	62467495	4445	4445	4445	4445	0
570	20231208	113400	62467495	4445	4445	4445	4445	0
571	20231208	113300	62467495	4445	4445	4445	4445	0
572	20231208	113200	62467495	4445	4445	4445	4445	9
573	20231208	113100	62427490	4445	4450	4450	4445	200
574	20231208	113000	61537755	4455	4455	4455	4455	0
575	20231208	112900	61537755	4455	4455	4455	4455	0
576	20231208	112800	61537755	4455	4455	4455	4455	403
577	20231208	112700	59742390	4455	4455	4455	4455	119
578	20231208	112600	59212245	4455	4455	4455	4455	0
579	20231208	112500	59212245	4455	4450	4455	4450	579
580	20231208	112400	56634445	4455	4455	4455	4455	11
581	20231208	112300	56585440	4455	4455	4455	4455	0
582	20231208	112200	56585440	4455	4455	4455	4455	0
583	20231208	112100	56585440	4455	4455	4455	4455	0
584	20231208	112000	56585440	4455	4460	4460	4455	400
585	20231208	111900	54803390	4460	4460	4460	4460	200
586	20231208	111800	53911390	4465	4465	4465	4465	0
587	20231208	111700	53911390	4465	4465	4465	4465	0
588	20231208	111600	53911390	4465	4465	4465	4465	471
589	20231208	111500	51808375	4465	4465	4465	4465	33
590	20231208	111400	51661030	4475	4475	4475	4475	2
591	20231208	111300	51652080	4475	4475	4475	4475	0
592	20231208	111200	51652080	4475	4475	4475	4475	0
593	20231208	111100	51652080	4475	4475	4475	4475	45
594	20231208	111000	51450705	4475	4475	4475	4475	0
595	20231208	110900	51450705	4475	4475	4475	4475	0
596	20231208	110800	51450705	4475	4475	4475	4475	0
597	20231208	110700	51450705	4475	4475	4475	4475	0
598	20231208	110600	51450705	4475	4475	4475	4475	0
599	20231208	110500	51450705	4475	4475	4475	4475	0
600	20231208	110400	51450705	4475	4475	4475	4475	0
601	20231208	110300	51450705	4475	4475	4475	4475	0
602	20231208	110200	51450705	4475	4475	4475	4475	0
603	20231208	110100	51450705	4475	4475	4475	4475	0
604	20231208	110000	51450705	4475	4475	4475	4475	100
605	20231208	105900	51003205	4460	4460	4460	4460	0
606	20231208	105800	51003205	4460	4460	4460	4460	0
607	20231208	105700	51003205	4460	4460	4460	4460	0
608	20231208	105600	51003205	4460	4460	4460	4460	0
609	20231208	105500	51003205	4460	4460	4460	4460	0
610	20231208	105400	51003205	4460	4460	4460	4460	0
611	20231208	105300	51003205	4460	4460	4460	4460	0
612	20231208	105200	51003205	4460	4460	4460	4460	0
613	20231208	105100	51003205	4460	4460	4460	4460	0
614	20231208	105000	51003205	4460	4460	4460	4460	500
615	20231208	104900	48773205	4460	4460	4460	4460	0
616	20231208	104800	48773205	4460	4460	4460	4460	222
617	20231208	104700	47783085	4480	4480	4480	4480	0
618	20231208	104600	47783085	4480	4480	4480	4480	0
619	20231208	104500	47783085	4480	4480	4480	4480	0
620	20231208	104400	47783085	4480	4480	4480	4480	0
621	20231208	104300	47783085	4480	4480	4480	4480	0
622	20231208	104200	47783085	4480	4480	4480	4480	0
623	20231208	104100	47783085	4480	4480	4480	4480	0
624	20231208	104000	47783085	4480	4480	4480	4480	0
625	20231208	103900	47783085	4480	4480	4480	4480	1
626	20231208	103800	47778605	4460	4460	4460	4460	55
627	20231208	103700	47533305	4470	4470	4470	4470	0
628	20231208	103600	47533305	4470	4470	4470	4470	0
629	20231208	103500	47533305	4470	4480	4480	4470	215
630	20231208	103400	46572085	4475	4490	4490	4475	471
631	20231208	103300	44462365	4500	4500	4500	4500	0
632	20231208	103200	44462365	4500	4500	4500	4500	10
633	20231208	103100	44417365	4490	4490	4490	4490	0
634	20231208	103000	44417365	4490	4490	4490	4490	0
635	20231208	102900	44417365	4490	4500	4500	4490	172
636	20231208	102800	43644400	4505	4505	4505	4505	0
637	20231208	102700	43644400	4505	4505	4505	4505	0
638	20231208	102600	43644400	4505	4505	4505	4505	1
639	20231208	102500	43639895	4505	4505	4505	4505	10
640	20231208	102400	43594845	4505	4505	4505	4505	0
641	20231208	102300	43594845	4505	4505	4505	4505	0
642	20231208	102200	43594845	4505	4505	4505	4505	0
643	20231208	102100	43594845	4505	4505	4505	4505	1
644	20231208	102000	43590340	4495	4495	4495	4495	189
645	20231208	101900	42740785	4505	4505	4505	4495	267
646	20231208	101800	41539880	4505	4495	4505	4485	6
647	20231208	101700	41512920	4505	4505	4505	4505	0
648	20231208	101600	41512920	4505	4505	4505	4505	5
649	20231208	101500	41490395	4505	4505	4505	4505	0
650	20231208	101400	41490395	4505	4480	4505	4480	741
651	20231208	101300	38156310	4495	4495	4495	4495	500
652	20231208	101200	35908810	4495	4495	4495	4495	620
653	20231208	101100	33121910	4495	4490	4495	4490	369
654	20231208	101000	31465095	4490	4480	4490	4480	10
655	20231208	100900	31420285	4480	4480	4480	4480	0
656	20231208	100800	31420285	4480	4480	4480	4480	2
657	20231208	100700	31411325	4480	4480	4480	4475	714
658	20231208	100600	28212675	4480	4480	4480	4480	0
659	20231208	100500	28212675	4480	4480	4480	4480	0
660	20231208	100400	28212675	4480	4480	4480	4480	0
661	20231208	100300	28212675	4480	4480	4480	4480	5
662	20231208	100200	28190275	4480	4480	4480	4480	3
663	20231208	100100	28176835	4480	4470	4480	4470	44
664	20231208	100000	27980130	4475	4470	4475	4470	477
665	20231208	095900	25845840	4470	4470	4470	4470	780
666	20231208	095800	22359240	4470	4460	4470	4460	10
667	20231208	095700	22314625	4460	4460	4460	4460	330
668	20231208	095600	20842825	4460	4460	4460	4460	0
669	20231208	095500	20842825	4460	4460	4460	4460	201
670	20231208	095400	19946365	4470	4470	4470	4470	0
671	20231208	095300	19946365	4470	4470	4470	4470	0
672	20231208	095200	19946365	4470	4470	4470	4470	0
673	20231208	095100	19946365	4470	4470	4470	4470	0
674	20231208	095000	19946365	4470	4465	4470	4465	2
675	20231208	094900	19937430	4470	4465	4470	4465	201
676	20231208	094800	19039955	4465	4465	4465	4465	0
677	20231208	094700	19039955	4465	4465	4465	4465	407
678	20231208	094600	17222700	4470	4470	4470	4470	7
679	20231208	094500	17191410	4470	4470	4470	4470	0
680	20231208	094400	17191410	4470	4470	4470	4470	0
681	20231208	094300	17191410	4470	4470	4470	4470	0
682	20231208	094200	17191410	4470	4470	4470	4470	0
683	20231208	094100	17191410	4470	4470	4470	4465	250
684	20231208	094000	16074890	4470	4470	4470	4465	34
685	20231208	093900	15922925	4470	4470	4470	4470	2
686	20231208	093800	15913985	4470	4470	4470	4470	4
687	20231208	093700	15896105	4470	4470	4470	4470	68
688	20231208	093600	15592145	4470	4455	4470	4455	11
689	20231208	093500	15543125	4455	4455	4455	4455	101
690	20231208	093400	15093170	4450	4450	4450	4450	488
691	20231208	093300	12921570	4445	4445	4445	4445	377
692	20231208	093200	11245805	4445	4445	4445	4445	0
693	20231208	093100	11245805	4445	4445	4445	4445	23
694	20231208	093000	11143570	4445	4445	4445	4445	3
695	20231208	092900	11130235	4445	4445	4445	4445	0
696	20231208	092800	11130235	4445	4445	4445	4445	0
697	20231208	092700	11130235	4445	4445	4445	4445	100
698	20231208	092600	10685735	4445	4445	4445	4445	0
699	20231208	092500	10685735	4445	4445	4445	4445	0
700	20231208	092400	10685735	4445	4445	4445	4445	2
701	20231208	092300	10676845	4435	4435	4435	4435	200
702	20231208	092200	9789845	4435	4435	4435	4435	301
703	20231208	092100	8454910	4430	4430	4430	4430	0
704	20231208	092000	8454910	4430	4425	4430	4425	111
705	20231208	091900	7963185	4415	4415	4415	4415	7
706	20231208	091800	7932280	4415	4415	4420	4415	607
707	20231208	091700	5252370	4415	4415	4415	4415	80
708	20231208	091600	4899170	4425	4415	4425	4415	37
709	20231208	091500	4735805	4415	4420	4420	4415	141
710	20231208	091400	4113285	4435	4435	4435	4435	1
711	20231208	091300	4108850	4420	4435	4435	4420	389
712	20231208	091200	2386870	4430	4430	4430	4430	6
713	20231208	091100	2360290	4435	4435	4435	4435	8
714	20231208	091000	2324810	4435	4435	4435	4435	0
715	20231208	090900	2324810	4435	4435	4435	4435	0
716	20231208	090800	2324810	4435	4435	4435	4435	22
717	20231208	090700	2227240	4450	4450	4450	4450	3
718	20231208	090600	2213890	4430	4425	4430	4425	91
719	20231208	090500	1811160	4425	4425	4425	4425	20
720	20231208	090400	1722660	4425	4430	4430	4425	108
721	20231208	090300	1244315	4430	4430	4430	4430	0
722	20231208	090200	1244315	4430	4430	4430	4430	0
723	20231208	090100	1244315	4430	4430	4430	4430	176
724	20231208	090000	464635	4430	4425	4430	4425	105