KissMeData/086060/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195300	395471845	4440	4440	4440	4440	998
3	20231207	195200	395471845	4440	4440	4440	4440	0
4	20231207	195100	395471845	4440	4440	4440	4440	0
5	20231207	195000	395471845	4440	4440	4440	4440	0
6	20231207	194900	395471845	4440	4440	4440	4440	0
7	20231207	194800	395471845	4440	4440	4440	4440	0
8	20231207	194700	395471845	4440	4440	4440	4440	0
9	20231207	194600	395471845	4440	4440	4440	4440	0
10	20231207	194500	395471845	4440	4440	4440	4440	0
11	20231207	194400	395471845	4440	4440	4440	4440	0
12	20231207	194300	395471845	4440	4440	4440	4440	0
13	20231207	194200	395471845	4440	4440	4440	4440	0
14	20231207	194100	395471845	4440	4440	4440	4440	0
15	20231207	194000	395471845	4440	4440	4440	4440	0
16	20231207	193900	395471845	4440	4440	4440	4440	0
17	20231207	193800	395471845	4440	4440	4440	4440	0
18	20231207	193700	395471845	4440	4440	4440	4440	0
19	20231207	193600	395471845	4440	4440	4440	4440	0
20	20231207	193500	395471845	4440	4440	4440	4440	0
21	20231207	193400	395471845	4440	4440	4440	4440	0
22	20231207	193300	395471845	4440	4440	4440	4440	0
23	20231207	193200	395471845	4440	4440	4440	4440	0
24	20231207	193100	395471845	4440	4440	4440	4440	0
25	20231207	193000	395471845	4440	4440	4440	4440	0
26	20231207	192900	395471845	4440	4440	4440	4440	0
27	20231207	192800	395471845	4440	4440	4440	4440	0
28	20231207	192700	395471845	4440	4440	4440	4440	0
29	20231207	192600	395471845	4440	4440	4440	4440	0
30	20231207	192500	395471845	4440	4440	4440	4440	0
31	20231207	192400	395471845	4440	4440	4440	4440	0
32	20231207	192300	395471845	4440	4440	4440	4440	998
33	20231207	192200	395471845	4440	4440	4440	4440	0
34	20231207	192100	395471845	4440	4440	4440	4440	0
35	20231207	192000	395471845	4440	4440	4440	4440	0
36	20231207	191900	395471845	4440	4440	4440	4440	0
37	20231207	191800	395471845	4440	4440	4440	4440	0
38	20231207	191700	395471845	4440	4440	4440	4440	0
39	20231207	191600	395471845	4440	4440	4440	4440	0
40	20231207	191500	395471845	4440	4440	4440	4440	0
41	20231207	191400	395471845	4440	4440	4440	4440	0
42	20231207	191300	395471845	4440	4440	4440	4440	0
43	20231207	191200	395471845	4440	4440	4440	4440	0
44	20231207	191100	395471845	4440	4440	4440	4440	0
45	20231207	191000	395471845	4440	4440	4440	4440	0
46	20231207	190900	395471845	4440	4440	4440	4440	0
47	20231207	190800	395471845	4440	4440	4440	4440	0
48	20231207	190700	395471845	4440	4440	4440	4440	0
49	20231207	190600	395471845	4440	4440	4440	4440	0
50	20231207	190500	395471845	4440	4440	4440	4440	0
51	20231207	190400	395471845	4440	4440	4440	4440	0
52	20231207	190300	395471845	4440	4440	4440	4440	0
53	20231207	190200	395471845	4440	4440	4440	4440	0
54	20231207	190100	395471845	4440	4440	4440	4440	0
55	20231207	190000	395471845	4440	4440	4440	4440	0
56	20231207	185900	395471845	4440	4440	4440	4440	0
57	20231207	185800	395471845	4440	4440	4440	4440	0
58	20231207	185700	395471845	4440	4440	4440	4440	0
59	20231207	185600	395471845	4440	4440	4440	4440	0
60	20231207	185500	395471845	4440	4440	4440	4440	0
61	20231207	185400	395471845	4440	4440	4440	4440	0
62	20231207	185300	395471845	4440	4440	4440	4440	998
63	20231207	185200	395471845	4440	4440	4440	4440	0
64	20231207	185100	395471845	4440	4440	4440	4440	0
65	20231207	185000	395471845	4440	4440	4440	4440	0
66	20231207	184900	395471845	4440	4440	4440	4440	0
67	20231207	184800	395471845	4440	4440	4440	4440	0
68	20231207	184700	395471845	4440	4440	4440	4440	0
69	20231207	184600	395471845	4440	4440	4440	4440	0
70	20231207	184500	395471845	4440	4440	4440	4440	0
71	20231207	184400	395471845	4440	4440	4440	4440	0
72	20231207	184300	395471845	4440	4440	4440	4440	0
73	20231207	184200	395471845	4440	4440	4440	4440	0
74	20231207	184100	395471845	4440	4440	4440	4440	0
75	20231207	184000	395471845	4440	4440	4440	4440	0
76	20231207	183900	395471845	4440	4440	4440	4440	0
77	20231207	183800	395471845	4440	4440	4440	4440	0
78	20231207	183700	395471845	4440	4440	4440	4440	0
79	20231207	183600	395471845	4440	4440	4440	4440	0
80	20231207	183500	395471845	4440	4440	4440	4440	0
81	20231207	183400	395471845	4440	4440	4440	4440	0
82	20231207	183300	395471845	4440	4440	4440	4440	0
83	20231207	183200	395471845	4440	4440	4440	4440	0
84	20231207	183100	395471845	4440	4440	4440	4440	0
85	20231207	183000	395471845	4440	4440	4440	4440	0
86	20231207	182900	395471845	4440	4440	4440	4440	0
87	20231207	182800	395471845	4440	4440	4440	4440	0
88	20231207	182700	395471845	4440	4440	4440	4440	0
89	20231207	182600	395471845	4440	4440	4440	4440	0
90	20231207	182500	395471845	4440	4440	4440	4440	0
91	20231207	182400	395471845	4440	4440	4440	4440	0
92	20231207	182300	395471845	4440	4440	4440	4440	998
93	20231207	182200	395471845	4440	4440	4440	4440	0
94	20231207	182100	395471845	4440	4440	4440	4440	0
95	20231207	182000	395471845	4440	4440	4440	4440	0
96	20231207	181900	395471845	4440	4440	4440	4440	0
97	20231207	181800	395471845	4440	4440	4440	4440	0
98	20231207	181700	395471845	4440	4440	4440	4440	0
99	20231207	181600	395471845	4440	4440	4440	4440	0
100	20231207	181500	395471845	4440	4440	4440	4440	0
101	20231207	181400	395471845	4440	4440	4440	4440	0
102	20231207	181300	395471845	4440	4440	4440	4440	0
103	20231207	181200	395471845	4440	4440	4440	4440	0
104	20231207	181100	395471845	4440	4440	4440	4440	0
105	20231207	181000	395471845	4440	4440	4440	4440	0
106	20231207	180900	395471845	4440	4440	4440	4440	0
107	20231207	180800	395471845	4440	4440	4440	4440	0
108	20231207	180700	395471845	4440	4440	4440	4440	0
109	20231207	180600	395471845	4440	4440	4440	4440	0
110	20231207	180500	395471845	4440	4440	4440	4440	0
111	20231207	180400	395471845	4440	4440	4440	4440	0
112	20231207	180300	395471845	4440	4440	4440	4440	0
113	20231207	180200	395471845	4440	4440	4440	4440	0
114	20231207	180100	395471845	4440	4440	4440	4440	0
115	20231207	180000	395471845	4440	4440	4440	4440	0
116	20231207	175900	395471845	4440	4440	4440	4440	0
117	20231207	175800	395471845	4440	4440	4440	4440	0
118	20231207	175700	395471845	4440	4440	4440	4440	0
119	20231207	175600	395471845	4440	4440	4440	4440	0
120	20231207	175500	395471845	4440	4440	4440	4440	0
121	20231207	175400	395471845	4440	4440	4440	4440	0
122	20231207	175300	395471845	4440	4440	4440	4440	998
123	20231207	175200	395471845	4440	4440	4440	4440	0
124	20231207	175100	395471845	4440	4440	4440	4440	0
125	20231207	175000	395471845	4440	4440	4440	4440	0
126	20231207	174900	395471845	4440	4440	4440	4440	0
127	20231207	174800	395471845	4440	4440	4440	4440	0
128	20231207	174700	395471845	4440	4440	4440	4440	0
129	20231207	174600	395471845	4440	4440	4440	4440	0
130	20231207	174500	395471845	4440	4440	4440	4440	0
131	20231207	174400	395471845	4440	4440	4440	4440	0
132	20231207	174300	395471845	4440	4440	4440	4440	0
133	20231207	174200	395471845	4440	4440	4440	4440	0
134	20231207	174100	395471845	4440	4440	4440	4440	0
135	20231207	174000	395471845	4440	4440	4440	4440	0
136	20231207	173900	395471845	4440	4440	4440	4440	0
137	20231207	173800	395471845	4440	4440	4440	4440	0
138	20231207	173700	395471845	4440	4440	4440	4440	0
139	20231207	173600	395471845	4440	4440	4440	4440	0
140	20231207	173500	395471845	4440	4440	4440	4440	0
141	20231207	173400	395471845	4440	4440	4440	4440	0
142	20231207	173300	395471845	4440	4440	4440	4440	0
143	20231207	173200	395471845	4440	4440	4440	4440	0
144	20231207	173100	395471845	4440	4440	4440	4440	0
145	20231207	173000	395471845	4440	4440	4440	4440	0
146	20231207	172900	395471845	4440	4440	4440	4440	0
147	20231207	172800	395471845	4440	4440	4440	4440	0
148	20231207	172700	395471845	4440	4440	4440	4440	0
149	20231207	172600	395471845	4440	4440	4440	4440	0
150	20231207	172500	395471845	4440	4440	4440	4440	0
151	20231207	172400	395471845	4440	4440	4440	4440	0
152	20231207	172300	395471845	4440	4440	4440	4440	998
153	20231207	172200	395471845	4440	4440	4440	4440	0
154	20231207	172100	395471845	4440	4440	4440	4440	0
155	20231207	172000	395471845	4440	4440	4440	4440	0
156	20231207	171900	395471845	4440	4440	4440	4440	0
157	20231207	171800	395471845	4440	4440	4440	4440	0
158	20231207	171700	395471845	4440	4440	4440	4440	0
159	20231207	171600	395471845	4440	4440	4440	4440	0
160	20231207	171500	395471845	4440	4440	4440	4440	0
161	20231207	171400	395471845	4440	4440	4440	4440	0
162	20231207	171300	395471845	4440	4440	4440	4440	0
163	20231207	171200	395471845	4440	4440	4440	4440	0
164	20231207	171100	395471845	4440	4440	4440	4440	0
165	20231207	171000	395471845	4440	4440	4440	4440	0
166	20231207	170900	395471845	4440	4440	4440	4440	0
167	20231207	170800	395471845	4440	4440	4440	4440	0
168	20231207	170700	395471845	4440	4440	4440	4440	0
169	20231207	170600	395471845	4440	4440	4440	4440	0
170	20231207	170500	395471845	4440	4440	4440	4440	0
171	20231207	170400	395471845	4440	4440	4440	4440	0
172	20231207	170300	395471845	4440	4440	4440	4440	0
173	20231207	170200	395471845	4440	4440	4440	4440	0
174	20231207	170100	395471845	4440	4440	4440	4440	0
175	20231207	170000	395471845	4440	4440	4440	4440	0
176	20231207	165900	395471845	4440	4440	4440	4440	0
177	20231207	165800	395471845	4440	4440	4440	4440	0
178	20231207	165700	395471845	4440	4440	4440	4440	0
179	20231207	165600	395471845	4440	4440	4440	4440	0
180	20231207	165500	395471845	4440	4440	4440	4440	0
181	20231207	165400	395471845	4440	4440	4440	4440	0
182	20231207	165300	395471845	4440	4440	4440	4440	998
183	20231207	165200	395471845	4440	4440	4440	4440	0
184	20231207	165100	395471845	4440	4440	4440	4440	0
185	20231207	165000	395471845	4440	4440	4440	4440	0
186	20231207	164900	395471845	4440	4440	4440	4440	0
187	20231207	164800	395471845	4440	4440	4440	4440	0
188	20231207	164700	395471845	4440	4440	4440	4440	0
189	20231207	164600	395471845	4440	4440	4440	4440	0
190	20231207	164500	395471845	4440	4440	4440	4440	0
191	20231207	164400	395471845	4440	4440	4440	4440	0
192	20231207	164300	395471845	4440	4440	4440	4440	0
193	20231207	164200	395471845	4440	4440	4440	4440	0
194	20231207	164100	395471845	4440	4440	4440	4440	0
195	20231207	164000	395471845	4440	4440	4440	4440	0
196	20231207	163900	395471845	4440	4440	4440	4440	0
197	20231207	163800	395471845	4440	4440	4440	4440	0
198	20231207	163700	395471845	4440	4440	4440	4440	0
199	20231207	163600	395471845	4440	4440	4440	4440	0
200	20231207	163500	395471845	4440	4440	4440	4440	0
201	20231207	163400	395471845	4440	4440	4440	4440	0
202	20231207	163300	395471845	4440	4440	4440	4440	0
203	20231207	163200	395471845	4440	4440	4440	4440	0
204	20231207	163100	395471845	4440	4440	4440	4440	0
205	20231207	163000	395471845	4440	4440	4440	4440	0
206	20231207	162900	395471845	4440	4440	4440	4440	0
207	20231207	162800	395471845	4440	4440	4440	4440	0
208	20231207	162700	395471845	4440	4440	4440	4440	0
209	20231207	162600	395471845	4440	4440	4440	4440	0
210	20231207	162500	395471845	4440	4440	4440	4440	0
211	20231207	162400	395471845	4440	4440	4440	4440	0
212	20231207	162300	395471845	4440	4440	4440	4440	998
213	20231207	162200	395471845	4440	4440	4440	4440	0
214	20231207	162100	395471845	4440	4440	4440	4440	0
215	20231207	162000	395471845	4440	4440	4440	4440	0
216	20231207	161900	395471845	4440	4440	4440	4440	0
217	20231207	161800	395471845	4440	4440	4440	4440	0
218	20231207	161700	395471845	4440	4440	4440	4440	0
219	20231207	161600	395471845	4440	4440	4440	4440	0
220	20231207	161500	395471845	4440	4440	4440	4440	0
221	20231207	161400	395471845	4440	4440	4440	4440	0
222	20231207	161300	395471845	4440	4440	4440	4440	0
223	20231207	161200	395471845	4440	4440	4440	4440	0
224	20231207	161100	395471845	4440	4440	4440	4440	0
225	20231207	161000	395471845	4440	4440	4440	4440	0
226	20231207	160900	395471845	4440	4440	4440	4440	0
227	20231207	160800	395471845	4440	4440	4440	4440	0
228	20231207	160700	395471845	4440	4440	4440	4440	0
229	20231207	160600	395471845	4440	4440	4440	4440	0
230	20231207	160500	395471845	4440	4440	4440	4440	0
231	20231207	160400	395471845	4440	4440	4440	4440	0
232	20231207	160300	395471845	4440	4440	4440	4440	0
233	20231207	160200	395471845	4440	4440	4440	4440	0
234	20231207	160100	395471845	4440	4440	4440	4440	0
235	20231207	160000	395471845	4440	4440	4440	4440	0
236	20231207	155900	395471845	4440	4440	4440	4440	0
237	20231207	155800	395471845	4440	4440	4440	4440	0
238	20231207	155700	395471845	4440	4440	4440	4440	0
239	20231207	155600	395471845	4440	4440	4440	4440	0
240	20231207	155500	395471845	4440	4440	4440	4440	0
241	20231207	155400	395471845	4440	4440	4440	4440	0
242	20231207	155300	395471845	4440	4440	4440	4440	998
243	20231207	155200	395471845	4440	4440	4440	4440	0
244	20231207	155100	395471845	4440	4440	4440	4440	0
245	20231207	155000	395471845	4440	4440	4440	4440	0
246	20231207	154900	395471845	4440	4440	4440	4440	0
247	20231207	154800	395471845	4440	4440	4440	4440	0
248	20231207	154700	395471845	4440	4440	4440	4440	0
249	20231207	154600	395471845	4440	4440	4440	4440	0
250	20231207	154500	395471845	4440	4440	4440	4440	0
251	20231207	154400	395471845	4440	4440	4440	4440	0
252	20231207	154300	395471845	4440	4440	4440	4440	0
253	20231207	154200	395471845	4440	4440	4440	4440	0
254	20231207	154100	395471845	4440	4440	4440	4440	0
255	20231207	154000	395471845	4440	4440	4440	4440	0
256	20231207	153900	395471845	4440	4440	4440	4440	0
257	20231207	153800	395471845	4440	4440	4440	4440	0
258	20231207	153700	395471845	4440	4440	4440	4440	0
259	20231207	153600	395471845	4440	4440	4440	4440	0
260	20231207	153500	395471845	4440	4440	4440	4440	0
261	20231207	153400	395471845	4440	4440	4440	4440	0
262	20231207	153300	395471845	4440	4440	4440	4440	0
263	20231207	153200	395471845	4440	4440	4440	4440	0
264	20231207	153100	395471845	4440	4440	4440	4440	0
265	20231207	153000	395471845	4440	4440	4440	4440	998
266	20231207	152900	391040725	4435	4435	4435	4435	0
267	20231207	152800	391040725	4435	4435	4435	4435	0
268	20231207	152700	391040725	4435	4435	4435	4435	0
269	20231207	152600	391040725	4435	4435	4435	4435	0
270	20231207	152500	391040725	4435	4435	4435	4435	0
271	20231207	152400	391040725	4435	4435	4435	4435	0
272	20231207	152300	391040725	4435	4435	4435	4435	0
273	20231207	152200	391040725	4435	4435	4435	4435	0
274	20231207	152100	391040725	4435	4435	4435	4435	0
275	20231207	152000	391040725	4435	4435	4435	4435	0
276	20231207	151900	391040725	4435	4435	4435	4435	222
277	20231207	151800	390056155	4440	4440	4440	4440	100
278	20231207	151700	389612155	4440	4435	4440	4435	438
279	20231207	151600	387669600	4440	4440	4440	4430	6116
280	20231207	151500	360564090	4440	4445	4445	4440	32
281	20231207	151400	360421945	4445	4440	4450	4440	74
282	20231207	151300	360093095	4440	4450	4450	4440	13
283	20231207	151200	360035255	4450	4450	4450	4450	0
284	20231207	151100	360035255	4450	4450	4450	4445	236
285	20231207	151000	358985230	4450	4445	4450	4445	116
286	20231207	150900	358469240	4440	4440	4440	4440	20
287	20231207	150800	358380440	4440	4445	4445	4440	1215
288	20231207	150700	352983260	4445	4445	4445	4445	20
289	20231207	150600	352894360	4455	4450	4455	4445	29
290	20231207	150500	352765405	4450	4450	4455	4450	68
291	20231207	150400	352462800	4450	4450	4450	4450	19
292	20231207	150300	352378250	4450	4450	4450	4450	20
293	20231207	150200	352289250	4450	4450	4455	4450	3
294	20231207	150100	352275895	4445	4445	4450	4445	79
295	20231207	150000	351924690	4445	4445	4445	4445	19
296	20231207	145900	351840235	4445	4445	4445	4445	1
297	20231207	145800	351835790	4450	4450	4450	4450	18
298	20231207	145700	351755690	4450	4445	4450	4445	20
299	20231207	145600	351666785	4445	4445	4445	4445	2
300	20231207	145500	351657895	4450	4445	4450	4445	44
301	20231207	145400	351462255	4445	4450	4450	4445	1028
302	20231207	145300	346891195	4450	4450	4450	4450	19
303	20231207	145200	346806645	4450	4450	4450	4450	0
304	20231207	145100	346806645	4450	4455	4455	4450	26
305	20231207	145000	346690910	4455	4450	4455	4450	34
306	20231207	144900	346539590	4450	4450	4450	4450	129
307	20231207	144800	345965540	4450	4445	4450	4445	29
308	20231207	144700	345836585	4445	4445	4445	4445	280
309	20231207	144600	344591985	4445	4445	4445	4445	0
310	20231207	144500	344591985	4445	4450	4450	4445	15
311	20231207	144400	344525275	4450	4450	4450	4450	49
312	20231207	144300	344307225	4445	4445	4445	4445	19
313	20231207	144200	344222770	4445	4445	4445	4445	0
314	20231207	144100	344222770	4445	4450	4450	4445	1444
315	20231207	144000	337797200	4455	4455	4455	4455	30
316	20231207	143900	337663550	4450	4450	4450	4450	19
317	20231207	143800	337579000	4450	4450	4450	4450	0
318	20231207	143700	337579000	4450	4450	4450	4450	19
319	20231207	143600	337494450	4450	4450	4450	4450	120
320	20231207	143500	336960450	4450	4450	4450	4450	14
321	20231207	143400	336898150	4450	4450	4450	4450	19
322	20231207	143300	336813600	4450	4450	4450	4450	1
323	20231207	143200	336809150	4450	4450	4450	4450	19
324	20231207	143100	336724600	4450	4450	4450	4450	0
325	20231207	143000	336724600	4450	4450	4450	4450	19
326	20231207	142900	336640050	4450	4450	4450	4450	0
327	20231207	142800	336640050	4450	4450	4455	4450	38
328	20231207	142700	336470860	4455	4450	4455	4450	25
329	20231207	142600	336359580	4450	4450	4450	4450	410
330	20231207	142500	334535080	4450	4450	4455	4450	79
331	20231207	142400	334183280	4450	4450	4450	4450	0
332	20231207	142300	334183280	4450	4450	4450	4450	0
333	20231207	142200	334183280	4450	4450	4450	4450	0
334	20231207	142100	334183280	4450	4455	4460	4450	230
335	20231207	142000	333159715	4460	4455	4460	4455	366
336	20231207	141900	331528650	4450	4450	4455	4450	1090
337	20231207	141800	326677650	4450	4460	4460	4450	1286
338	20231207	141700	320948720	4460	4460	4460	4455	21
339	20231207	141600	320855155	4460	4460	4460	4455	27
340	20231207	141500	320734860	4455	4460	4460	4455	226
341	20231207	141400	319727995	4460	4460	4460	4460	0
342	20231207	141300	319727995	4460	4460	4460	4460	50
343	20231207	141200	319504995	4455	4460	4460	4455	12
344	20231207	141100	319451500	4460	4455	4460	4455	20
345	20231207	141000	319362395	4460	4460	4460	4460	0
346	20231207	140900	319362395	4460	4460	4460	4460	7
347	20231207	140800	319331175	4460	4455	4460	4455	20
348	20231207	140700	319242070	4460	4460	4460	4460	0
349	20231207	140600	319242070	4460	4460	4460	4460	7
350	20231207	140500	319210850	4460	4460	4460	4460	1
351	20231207	140400	319206390	4465	4465	4465	4465	0
352	20231207	140300	319206390	4465	4460	4465	4460	38
353	20231207	140200	319036905	4460	4465	4465	4455	1071
354	20231207	140100	314260435	4460	4460	4460	4460	20
355	20231207	140000	314171235	4465	4465	4465	4465	77
356	20231207	135900	313827430	4465	4465	4465	4465	0
357	20231207	135800	313827430	4465	4465	4465	4465	18
358	20231207	135700	313747060	4465	4465	4465	4465	7
359	20231207	135600	313715805	4465	4465	4465	4465	0
360	20231207	135500	313715805	4465	4465	4465	4465	155
361	20231207	135400	313023730	4465	4465	4465	4460	27
362	20231207	135300	312903270	4465	4465	4465	4465	1
363	20231207	135200	312898805	4460	4460	4460	4460	19
364	20231207	135100	312814065	4465	4465	4465	4465	407
365	20231207	135000	310996810	4465	4465	4465	4465	76
366	20231207	134900	310657470	4465	4465	4465	4460	114
367	20231207	134800	310148860	4460	4465	4465	4460	31
368	20231207	134700	310010540	4465	4470	4470	4465	101
369	20231207	134600	309559570	4460	4460	4460	4460	19
370	20231207	134500	309474830	4470	4465	4470	4465	12
371	20231207	134400	309421245	4465	4460	4465	4460	24
372	20231207	134300	309314180	4465	4465	4465	4465	1
373	20231207	134200	309309715	4460	4465	4465	4460	20
374	20231207	134100	309220510	4460	4460	4460	4460	19
375	20231207	134000	309135770	4470	4470	4470	4470	39
376	20231207	133900	308961440	4470	4475	4475	4460	820
377	20231207	133800	305300155	4465	4475	4475	4465	20
378	20231207	133700	305210845	4480	4465	4480	4465	33
379	20231207	133600	305063485	4485	4485	4485	4485	8
380	20231207	133500	305027605	4485	4485	4485	4485	0
381	20231207	133400	305027605	4485	4485	4485	4485	0
382	20231207	133300	305027605	4485	4485	4485	4485	8
383	20231207	133200	304991725	4485	4485	4485	4480	69
384	20231207	133100	304682595	4480	4480	4480	4480	683
385	20231207	133000	301622755	4480	4480	4480	4465	66
386	20231207	132900	301327930	4480	4480	4480	4480	1
387	20231207	132800	301323450	4465	4465	4465	4465	19
388	20231207	132700	301238615	4480	4475	4480	4475	14
389	20231207	132600	301175955	4475	4465	4480	4465	22
390	20231207	132500	301077690	4480	4480	4480	4475	9
391	20231207	132400	301037380	4465	4485	4485	4465	47
392	20231207	132300	300827365	4485	4485	4485	4485	3
393	20231207	132200	300813910	4485	4470	4485	4470	4
394	20231207	132100	300796015	4485	4485	4485	4485	10
395	20231207	132000	300751165	4490	4490	4490	4490	90
396	20231207	131900	300347065	4490	4485	4490	4485	3917
397	20231207	131800	282779285	4480	4480	4480	4480	670
398	20231207	131700	279777685	4480	4480	4480	4480	58
399	20231207	131600	279517845	4475	4465	4475	4460	1136
400	20231207	131500	274441365	4465	4465	4465	4465	333
401	20231207	131400	272954520	4465	4465	4465	4465	255
402	20231207	131300	271815945	4470	4470	4470	4470	0
403	20231207	131200	271815945	4470	4475	4475	4470	65
404	20231207	131100	271525390	4470	4470	4475	4470	85
405	20231207	131000	271145435	4465	4465	4465	4465	26
406	20231207	130900	271029345	4470	4470	4470	4470	321
407	20231207	130800	269594475	4465	4460	4465	4460	140
408	20231207	130700	268969575	4460	4470	4475	4460	302
409	20231207	130600	267620365	4475	4475	4475	4475	130
410	20231207	130500	267038615	4465	4465	4465	4465	67
411	20231207	130400	266739460	4465	4465	4465	4465	19
412	20231207	130300	266654625	4465	4475	4475	4465	13
413	20231207	130200	266596500	4475	4475	4475	4475	16
414	20231207	130100	266524900	4480	4480	4480	4480	0
415	20231207	130000	266524900	4480	4480	4480	4480	115
416	20231207	125900	266009700	4480	4480	4480	4480	0
417	20231207	125800	266009700	4480	4480	4480	4480	0
418	20231207	125700	266009700	4480	4480	4480	4480	8
419	20231207	125600	265973860	4480	4480	4480	4480	389
420	20231207	125500	264231140	4480	4480	4480	4465	54
421	20231207	125400	263989475	4485	4480	4485	4480	584
422	20231207	125300	261373145	4480	4480	4485	4480	1002
423	20231207	125200	256884175	4480	4480	4480	4480	1852
424	20231207	125100	248587215	4480	4470	4480	4470	171
425	20231207	125000	247822285	4475	4470	4475	4470	2500
426	20231207	124900	236637950	4470	4470	4470	4470	2
427	20231207	124800	236629010	4470	4465	4470	4465	22
428	20231207	124700	236530775	4465	4465	4465	4465	0
429	20231207	124600	236530775	4465	4465	4465	4465	223
430	20231207	124500	235535080	4465	4460	4465	4460	279
431	20231207	124400	234290735	4460	4460	4460	4460	260
432	20231207	124300	233131135	4460	4460	4460	4460	0
433	20231207	124200	233131135	4460	4460	4460	4460	363
434	20231207	124100	231512155	4460	4455	4460	4455	399
435	20231207	124000	229732620	4460	4455	4460	4455	30
436	20231207	123900	229598950	4455	4450	4460	4450	424
437	20231207	123800	227708395	4450	4450	4450	4450	0
438	20231207	123700	227708395	4450	4450	4450	4450	0
439	20231207	123600	227708395	4450	4450	4450	4450	10
440	20231207	123500	227663895	4450	4450	4450	4450	52
441	20231207	123400	227432495	4455	4455	4455	4455	3
442	20231207	123300	227419130	4455	4455	4455	4455	9
443	20231207	123200	227379035	4455	4455	4455	4455	0
444	20231207	123100	227379035	4455	4455	4455	4455	0
445	20231207	123000	227379035	4455	4455	4455	4455	8
446	20231207	122900	227343395	4455	4455	4455	4455	2
447	20231207	122800	227334485	4455	4455	4455	4455	262
448	20231207	122700	226167275	4450	4450	4455	4450	12
449	20231207	122600	226113865	4450	4450	4450	4450	0
450	20231207	122500	226113865	4450	4450	4450	4450	0
451	20231207	122400	226113865	4450	4450	4450	4450	48
452	20231207	122300	225900265	4450	4450	4450	4450	0
453	20231207	122200	225900265	4450	4450	4450	4450	0
454	20231207	122100	225900265	4450	4450	4450	4450	8
455	20231207	122000	225864665	4455	4450	4455	4450	830
456	20231207	121900	222167120	4450	4450	4450	4450	2
457	20231207	121800	222158220	4445	4445	4445	4445	1
458	20231207	121700	222153775	4445	4445	4445	4445	0
459	20231207	121600	222153775	4445	4445	4445	4445	52
460	20231207	121500	221922635	4450	4450	4450	4450	8
461	20231207	121400	221887035	4450	4450	4450	4450	0
462	20231207	121300	221887035	4450	4450	4450	4450	0
463	20231207	121200	221887035	4450	4450	4450	4450	8
464	20231207	121100	221851435	4450	4450	4450	4450	99
465	20231207	121000	221410885	4445	4445	4445	4445	0
466	20231207	120900	221410885	4445	4445	4445	4445	52
467	20231207	120800	221179745	4445	4445	4445	4445	0
468	20231207	120700	221179745	4445	4445	4445	4445	0
469	20231207	120600	221179745	4445	4445	4445	4445	0
470	20231207	120500	221179745	4445	4445	4445	4445	0
471	20231207	120400	221179745	4445	4445	4445	4445	0
472	20231207	120300	221179745	4445	4450	4450	4445	60
473	20231207	120200	220913005	4450	4450	4450	4450	0
474	20231207	120100	220913005	4450	4450	4450	4450	0
475	20231207	120000	220913005	4450	4450	4450	4450	138
476	20231207	115900	220298905	4445	4445	4445	4445	0
477	20231207	115800	220298905	4445	4445	4445	4445	0
478	20231207	115700	220298905	4445	4445	4445	4445	0
479	20231207	115600	220298905	4445	4445	4445	4445	0
480	20231207	115500	220298905	4445	4445	4445	4445	263
481	20231207	115400	219129870	4440	4440	4440	4440	0
482	20231207	115300	219129870	4440	4440	4440	4440	0
483	20231207	115200	219129870	4440	4440	4440	4440	193
484	20231207	115100	218272950	4455	4455	4455	4455	68
485	20231207	115000	217970010	4455	4455	4455	4455	0
486	20231207	114900	217970010	4455	4455	4455	4455	193
487	20231207	114800	217110195	4455	4445	4455	4445	468
488	20231207	114700	215026535	4445	4445	4445	4445	0
489	20231207	114600	215026535	4445	4445	4445	4445	0
490	20231207	114500	215026535	4445	4445	4445	4445	8
491	20231207	114400	214990975	4445	4445	4445	4445	0
492	20231207	114300	214990975	4445	4445	4445	4445	50
493	20231207	114200	214768725	4445	4445	4445	4445	0
494	20231207	114100	214768725	4445	4445	4445	4445	13
495	20231207	114000	214710940	4445	4445	4445	4445	30
496	20231207	113900	214577590	4440	4440	4440	4440	0
497	20231207	113800	214577590	4440	4440	4440	4440	39
498	20231207	113700	214404430	4435	4435	4435	4435	0
499	20231207	113600	214404430	4435	4440	4440	4435	630
500	20231207	113500	211610340	4440	4440	4440	4440	0
501	20231207	113400	211610340	4440	4440	4440	4440	259
502	20231207	113300	210460380	4440	4440	4440	4440	0
503	20231207	113200	210460380	4440	4445	4445	4440	77
504	20231207	113100	210118375	4445	4445	4445	4445	0
505	20231207	113000	210118375	4445	4445	4445	4445	5
506	20231207	112900	210096150	4440	4440	4440	4440	0
507	20231207	112800	210096150	4440	4440	4440	4440	0
508	20231207	112700	210096150	4440	4440	4440	4440	52
509	20231207	112600	209865270	4440	4440	4440	4440	0
510	20231207	112500	209865270	4440	4440	4440	4440	1
511	20231207	112400	209860830	4440	4440	4440	4440	0
512	20231207	112300	209860830	4440	4440	4440	4440	0
513	20231207	112200	209860830	4440	4440	4440	4440	0
514	20231207	112100	209860830	4440	4445	4445	4440	60
515	20231207	112000	209594390	4445	4445	4445	4445	30
516	20231207	111900	209461040	4440	4440	4440	4440	1
517	20231207	111800	209456600	4445	4445	4445	4445	8
518	20231207	111700	209421040	4445	4445	4445	4445	0
519	20231207	111600	209421040	4445	4440	4445	4440	81
520	20231207	111500	209061150	4435	4435	4435	4435	35
521	20231207	111400	208905925	4435	4435	4435	4435	0
522	20231207	111300	208905925	4435	4435	4435	4435	0
523	20231207	111200	208905925	4435	4435	4435	4435	52
524	20231207	111100	208675305	4435	4435	4435	4435	0
525	20231207	111000	208675305	4435	4435	4435	4435	76
526	20231207	110900	208338245	4440	4440	4440	4440	8
527	20231207	110800	208302725	4440	4440	4440	4440	28
528	20231207	110700	208178405	4445	4445	4445	4445	72
529	20231207	110600	207858365	4445	4445	4445	4445	0
530	20231207	110500	207858365	4445	4445	4445	4445	52
531	20231207	110400	207627225	4455	4455	4455	4455	0
532	20231207	110300	207627225	4455	4455	4455	4455	8
533	20231207	110200	207591585	4460	4460	4460	4460	0
534	20231207	110100	207591585	4460	4460	4460	4460	0
535	20231207	110000	207591585	4460	4460	4460	4460	49
536	20231207	105900	207373045	4460	4450	4460	4450	501
537	20231207	105800	205139415	4445	4445	4445	4445	234
538	20231207	105700	204099285	4445	4445	4445	4445	408
539	20231207	105600	202285725	4445	4445	4445	4445	0
540	20231207	105500	202285725	4445	4445	4445	4445	20
541	20231207	105400	202196825	4445	4435	4445	4430	1336
542	20231207	105300	196271975	4435	4435	4435	4435	0
543	20231207	105200	196271975	4435	4435	4435	4435	0
544	20231207	105100	196271975	4435	4435	4435	4435	0
545	20231207	105000	196271975	4435	4445	4445	4435	62
546	20231207	104900	195996905	4445	4445	4445	4445	1
547	20231207	104800	195992460	4450	4450	4450	4450	8
548	20231207	104700	195956860	4450	4440	4450	4430	531
549	20231207	104600	193600750	4445	4445	4445	4445	0
550	20231207	104500	193600750	4445	4445	4445	4445	161
551	20231207	104400	192885105	4445	4445	4445	4445	51
552	20231207	104300	192658410	4450	4450	4450	4450	1
553	20231207	104200	192653960	4450	4450	4450	4450	56
554	20231207	104100	192404760	4435	4435	4435	4435	25
555	20231207	104000	192293885	4450	4435	4450	4435	41
556	20231207	103900	192111630	4430	4430	4430	4430	2
557	20231207	103800	192102770	4425	4425	4430	4425	328
558	20231207	103700	190651070	4430	4425	4430	4425	10
559	20231207	103600	190606775	4420	4420	4420	4420	0
560	20231207	103500	190606775	4420	4420	4420	4420	227
561	20231207	103400	189603435	4420	4420	4420	4420	222
562	20231207	103300	188622195	4420	4420	4420	4420	104
563	20231207	103200	188162515	4420	4420	4420	4420	1
564	20231207	103100	188158095	4430	4430	4430	4430	0
565	20231207	103000	188158095	4430	4425	4430	4425	12
566	20231207	102900	188104945	4420	4420	4420	4420	52
567	20231207	102800	187875105	4420	4425	4425	4420	15
568	20231207	102700	187808750	4425	4425	4425	4425	5
569	20231207	102600	187786625	4425	4425	4425	4425	0
570	20231207	102500	187786625	4425	4425	4425	4425	0
571	20231207	102400	187786625	4425	4425	4425	4425	0
572	20231207	102300	187786625	4425	4425	4425	4425	27
573	20231207	102200	187667150	4425	4425	4425	4425	380
574	20231207	102100	185985650	4425	4435	4435	4425	60
575	20231207	102000	185720070	4435	4435	4435	4435	31
576	20231207	101900	185582585	4425	4435	4435	4425	795
577	20231207	101800	182061070	4435	4435	4435	4435	30
578	20231207	101700	181928020	4435	4435	4435	4430	79
579	20231207	101600	181577945	4435	4435	4435	4435	0
580	20231207	101500	181577945	4435	4435	4435	4435	8
581	20231207	101400	181542465	4435	4435	4435	4435	0
582	20231207	101300	181542465	4435	4435	4435	4435	0
583	20231207	101200	181542465	4435	4435	4435	4435	369
584	20231207	101100	179905950	4435	4445	4450	4435	145
585	20231207	101000	179261950	4440	4445	4445	4440	1083
586	20231207	100900	174448205	4450	4450	4450	4450	8
587	20231207	100800	174412605	4450	4450	4450	4450	0
588	20231207	100700	174412605	4450	4450	4450	4450	0
589	20231207	100600	174412605	4450	4450	4450	4450	8
590	20231207	100500	174377005	4450	4445	4450	4445	61
591	20231207	100400	174105815	4450	4450	4450	4450	363
592	20231207	100300	172490465	4455	4455	4455	4455	8
593	20231207	100200	172454825	4455	4455	4455	4455	1
594	20231207	100100	172450370	4450	4450	4450	4450	52
595	20231207	100000	172218970	4455	4455	4455	4455	155
596	20231207	095900	171528445	4455	4455	4455	4455	0
597	20231207	095800	171528445	4455	4450	4455	4450	53
598	20231207	095700	171292590	4455	4455	4455	4455	38
599	20231207	095600	171123300	4460	4460	4460	4460	0
600	20231207	095500	171123300	4460	4460	4460	4460	2
601	20231207	095400	171114380	4465	4465	4465	4450	10
602	20231207	095300	171069745	4465	4465	4465	4465	1
603	20231207	095200	171065280	4450	4460	4465	4450	17
604	20231207	095100	170989455	4460	4460	4460	4450	374
605	20231207	095000	169324415	4460	4460	4460	4455	44
606	20231207	094900	169128385	4450	4460	4460	4450	619
607	20231207	094800	166367655	4455	4460	4460	4450	38
608	20231207	094700	166198335	4460	4460	4460	4460	50
609	20231207	094600	165975335	4460	4455	4460	4455	15
610	20231207	094500	165908500	4450	4455	4455	4450	53
611	20231207	094400	165672645	4440	4455	4460	4440	125
612	20231207	094300	165115520	4460	4460	4460	4460	231
613	20231207	094200	164085260	4465	4465	4465	4465	23
614	20231207	094100	163982565	4455	4455	4455	4455	0
615	20231207	094000	163982565	4455	4440	4475	4440	5648
616	20231207	093900	138792165	4435	4435	4435	4430	275
617	20231207	093800	137572725	4435	4435	4435	4435	2
618	20231207	093700	137563855	4430	4415	4430	4415	542
619	20231207	093600	135170035	4405	4405	4405	4405	0
620	20231207	093500	135170035	4405	4405	4405	4405	105
621	20231207	093400	134707510	4435	4435	4435	4435	0
622	20231207	093300	134707510	4435	4435	4435	4435	8
623	20231207	093200	134672030	4440	4440	4440	4440	0
624	20231207	093100	134672030	4440	4440	4440	4440	0
625	20231207	093000	134672030	4440	4410	4440	4405	2018
626	20231207	092900	125782050	4410	4420	4420	4400	3157
627	20231207	092800	111847255	4420	4435	4435	4420	2459
628	20231207	092700	100959820	4435	4455	4455	4435	226
629	20231207	092600	99957345	4455	4455	4455	4455	0
630	20231207	092500	99957345	4455	4455	4455	4455	4
631	20231207	092400	99939525	4460	4460	4460	4460	1
632	20231207	092300	99935065	4435	4440	4440	4435	651
633	20231207	092200	97046880	4460	4460	4460	4460	0
634	20231207	092100	97046880	4460	4460	4460	4460	8
635	20231207	092000	97011200	4460	4460	4460	4460	31
636	20231207	091900	96872940	4455	4455	4455	4455	161
637	20231207	091800	96155685	4445	4455	4455	4430	961
638	20231207	091700	91892985	4455	4455	4455	4455	0
639	20231207	091600	91892985	4455	4445	4455	4440	1328
640	20231207	091500	85994230	4445	4455	4455	4445	1034
641	20231207	091400	81393185	4450	4455	4455	4450	765
642	20231207	091300	77985130	4455	4460	4465	4455	564
643	20231207	091200	75469920	4460	4460	4460	4460	199
644	20231207	091100	74582380	4460	4470	4470	4460	242
645	20231207	091000	73501160	4470	4475	4475	4460	862
646	20231207	090900	69652960	4460	4480	4480	4460	63
647	20231207	090800	69371780	4480	4465	4480	4460	355
648	20231207	090700	67787925	4475	4465	4475	4465	771
649	20231207	090600	64338220	4460	4470	4470	4460	692
650	20231207	090500	61251820	4470	4460	4470	4460	575
651	20231207	090400	58687310	4470	4470	4470	4465	756
652	20231207	090300	55310990	4460	4480	4480	4460	961
653	20231207	090200	51015230	4480	4480	4480	4460	2318
654	20231207	090100	40657160	4490	4490	4495	4490	883
655	20231207	090000	36690860	4490	4495	4495	4465	8120