KissMeData/049430/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192800	391783870	9350	9350	9350	9350	273
3	20231206	192700	391783870	9350	9350	9350	9350	0
4	20231206	192600	391783870	9350	9350	9350	9350	0
5	20231206	192500	391783870	9350	9350	9350	9350	0
6	20231206	192400	391783870	9350	9350	9350	9350	0
7	20231206	192300	391783870	9350	9350	9350	9350	0
8	20231206	192200	391783870	9350	9350	9350	9350	0
9	20231206	192100	391783870	9350	9350	9350	9350	0
10	20231206	192000	391783870	9350	9350	9350	9350	0
11	20231206	191900	391783870	9350	9350	9350	9350	0
12	20231206	191800	391783870	9350	9350	9350	9350	0
13	20231206	191700	391783870	9350	9350	9350	9350	0
14	20231206	191600	391783870	9350	9350	9350	9350	0
15	20231206	191500	391783870	9350	9350	9350	9350	0
16	20231206	191400	391783870	9350	9350	9350	9350	0
17	20231206	191300	391783870	9350	9350	9350	9350	0
18	20231206	191200	391783870	9350	9350	9350	9350	0
19	20231206	191100	391783870	9350	9350	9350	9350	0
20	20231206	191000	391783870	9350	9350	9350	9350	0
21	20231206	190900	391783870	9350	9350	9350	9350	0
22	20231206	190800	391783870	9350	9350	9350	9350	0
23	20231206	190700	391783870	9350	9350	9350	9350	0
24	20231206	190600	391783870	9350	9350	9350	9350	0
25	20231206	190500	391783870	9350	9350	9350	9350	0
26	20231206	190400	391783870	9350	9350	9350	9350	0
27	20231206	190300	391783870	9350	9350	9350	9350	0
28	20231206	190200	391783870	9350	9350	9350	9350	0
29	20231206	190100	391783870	9350	9350	9350	9350	0
30	20231206	190000	391783870	9350	9350	9350	9350	0
31	20231206	185900	391783870	9350	9350	9350	9350	0
32	20231206	185800	391783870	9350	9350	9350	9350	273
33	20231206	185700	391783870	9350	9350	9350	9350	0
34	20231206	185600	391783870	9350	9350	9350	9350	0
35	20231206	185500	391783870	9350	9350	9350	9350	0
36	20231206	185400	391783870	9350	9350	9350	9350	0
37	20231206	185300	391783870	9350	9350	9350	9350	0
38	20231206	185200	391783870	9350	9350	9350	9350	0
39	20231206	185100	391783870	9350	9350	9350	9350	0
40	20231206	185000	391783870	9350	9350	9350	9350	0
41	20231206	184900	391783870	9350	9350	9350	9350	0
42	20231206	184800	391783870	9350	9350	9350	9350	0
43	20231206	184700	391783870	9350	9350	9350	9350	0
44	20231206	184600	391783870	9350	9350	9350	9350	0
45	20231206	184500	391783870	9350	9350	9350	9350	0
46	20231206	184400	391783870	9350	9350	9350	9350	0
47	20231206	184300	391783870	9350	9350	9350	9350	0
48	20231206	184200	391783870	9350	9350	9350	9350	0
49	20231206	184100	391783870	9350	9350	9350	9350	0
50	20231206	184000	391783870	9350	9350	9350	9350	0
51	20231206	183900	391783870	9350	9350	9350	9350	0
52	20231206	183800	391783870	9350	9350	9350	9350	0
53	20231206	183700	391783870	9350	9350	9350	9350	0
54	20231206	183600	391783870	9350	9350	9350	9350	0
55	20231206	183500	391783870	9350	9350	9350	9350	0
56	20231206	183400	391783870	9350	9350	9350	9350	0
57	20231206	183300	391783870	9350	9350	9350	9350	0
58	20231206	183200	391783870	9350	9350	9350	9350	0
59	20231206	183100	391783870	9350	9350	9350	9350	0
60	20231206	183000	391783870	9350	9350	9350	9350	0
61	20231206	182900	391783870	9350	9350	9350	9350	0
62	20231206	182800	391783870	9350	9350	9350	9350	273
63	20231206	182700	391783870	9350	9350	9350	9350	0
64	20231206	182600	391783870	9350	9350	9350	9350	0
65	20231206	182500	391783870	9350	9350	9350	9350	0
66	20231206	182400	391783870	9350	9350	9350	9350	0
67	20231206	182300	391783870	9350	9350	9350	9350	0
68	20231206	182200	391783870	9350	9350	9350	9350	0
69	20231206	182100	391783870	9350	9350	9350	9350	0
70	20231206	182000	391783870	9350	9350	9350	9350	0
71	20231206	181900	391783870	9350	9350	9350	9350	0
72	20231206	181800	391783870	9350	9350	9350	9350	0
73	20231206	181700	391783870	9350	9350	9350	9350	0
74	20231206	181600	391783870	9350	9350	9350	9350	0
75	20231206	181500	391783870	9350	9350	9350	9350	0
76	20231206	181400	391783870	9350	9350	9350	9350	0
77	20231206	181300	391783870	9350	9350	9350	9350	0
78	20231206	181200	391783870	9350	9350	9350	9350	0
79	20231206	181100	391783870	9350	9350	9350	9350	0
80	20231206	181000	391783870	9350	9350	9350	9350	0
81	20231206	180900	391783870	9350	9350	9350	9350	0
82	20231206	180800	391783870	9350	9350	9350	9350	0
83	20231206	180700	391783870	9350	9350	9350	9350	0
84	20231206	180600	391783870	9350	9350	9350	9350	0
85	20231206	180500	391783870	9350	9350	9350	9350	0
86	20231206	180400	391783870	9350	9350	9350	9350	0
87	20231206	180300	391783870	9350	9350	9350	9350	0
88	20231206	180200	391783870	9350	9350	9350	9350	0
89	20231206	180100	391783870	9350	9350	9350	9350	0
90	20231206	180000	391783870	9350	9350	9350	9350	0
91	20231206	175900	391783870	9350	9350	9350	9350	0
92	20231206	175800	391783870	9350	9350	9350	9350	273
93	20231206	175700	391783870	9350	9350	9350	9350	0
94	20231206	175600	391783870	9350	9350	9350	9350	0
95	20231206	175500	391783870	9350	9350	9350	9350	0
96	20231206	175400	391783870	9350	9350	9350	9350	0
97	20231206	175300	391783870	9350	9350	9350	9350	0
98	20231206	175200	391783870	9350	9350	9350	9350	0
99	20231206	175100	391783870	9350	9350	9350	9350	0
100	20231206	175000	391783870	9350	9350	9350	9350	0
101	20231206	174900	391783870	9350	9350	9350	9350	0
102	20231206	174800	391783870	9350	9350	9350	9350	0
103	20231206	174700	391783870	9350	9350	9350	9350	0
104	20231206	174600	391783870	9350	9350	9350	9350	0
105	20231206	174500	391783870	9350	9350	9350	9350	0
106	20231206	174400	391783870	9350	9350	9350	9350	0
107	20231206	174300	391783870	9350	9350	9350	9350	0
108	20231206	174200	391783870	9350	9350	9350	9350	0
109	20231206	174100	391783870	9350	9350	9350	9350	0
110	20231206	174000	391783870	9350	9350	9350	9350	0
111	20231206	173900	391783870	9350	9350	9350	9350	0
112	20231206	173800	391783870	9350	9350	9350	9350	0
113	20231206	173700	391783870	9350	9350	9350	9350	0
114	20231206	173600	391783870	9350	9350	9350	9350	0
115	20231206	173500	391783870	9350	9350	9350	9350	0
116	20231206	173400	391783870	9350	9350	9350	9350	0
117	20231206	173300	391783870	9350	9350	9350	9350	0
118	20231206	173200	391783870	9350	9350	9350	9350	0
119	20231206	173100	391783870	9350	9350	9350	9350	0
120	20231206	173000	391783870	9350	9350	9350	9350	0
121	20231206	172900	391783870	9350	9350	9350	9350	0
122	20231206	172800	391783870	9350	9350	9350	9350	273
123	20231206	172700	391783870	9350	9350	9350	9350	0
124	20231206	172600	391783870	9350	9350	9350	9350	0
125	20231206	172500	391783870	9350	9350	9350	9350	0
126	20231206	172400	391783870	9350	9350	9350	9350	0
127	20231206	172300	391783870	9350	9350	9350	9350	0
128	20231206	172200	391783870	9350	9350	9350	9350	0
129	20231206	172100	391783870	9350	9350	9350	9350	0
130	20231206	172000	391783870	9350	9350	9350	9350	0
131	20231206	171900	391783870	9350	9350	9350	9350	0
132	20231206	171800	391783870	9350	9350	9350	9350	0
133	20231206	171700	391783870	9350	9350	9350	9350	0
134	20231206	171600	391783870	9350	9350	9350	9350	0
135	20231206	171500	391783870	9350	9350	9350	9350	0
136	20231206	171400	391783870	9350	9350	9350	9350	0
137	20231206	171300	391783870	9350	9350	9350	9350	0
138	20231206	171200	391783870	9350	9350	9350	9350	0
139	20231206	171100	391783870	9350	9350	9350	9350	0
140	20231206	171000	391783870	9350	9350	9350	9350	0
141	20231206	170900	391783870	9350	9350	9350	9350	0
142	20231206	170800	391783870	9350	9350	9350	9350	0
143	20231206	170700	391783870	9350	9350	9350	9350	0
144	20231206	170600	391783870	9350	9350	9350	9350	0
145	20231206	170500	391783870	9350	9350	9350	9350	0
146	20231206	170400	391783870	9350	9350	9350	9350	0
147	20231206	170300	391783870	9350	9350	9350	9350	0
148	20231206	170200	391783870	9350	9350	9350	9350	0
149	20231206	170100	391783870	9350	9350	9350	9350	0
150	20231206	170000	391783870	9350	9350	9350	9350	0
151	20231206	165900	391783870	9350	9350	9350	9350	0
152	20231206	165800	391783870	9350	9350	9350	9350	273
153	20231206	165700	391783870	9350	9350	9350	9350	0
154	20231206	165600	391783870	9350	9350	9350	9350	0
155	20231206	165500	391783870	9350	9350	9350	9350	0
156	20231206	165400	391783870	9350	9350	9350	9350	0
157	20231206	165300	391783870	9350	9350	9350	9350	0
158	20231206	165200	391783870	9350	9350	9350	9350	0
159	20231206	165100	391783870	9350	9350	9350	9350	0
160	20231206	165000	391783870	9350	9350	9350	9350	0
161	20231206	164900	391783870	9350	9350	9350	9350	0
162	20231206	164800	391783870	9350	9350	9350	9350	0
163	20231206	164700	391783870	9350	9350	9350	9350	0
164	20231206	164600	391783870	9350	9350	9350	9350	0
165	20231206	164500	391783870	9350	9350	9350	9350	0
166	20231206	164400	391783870	9350	9350	9350	9350	0
167	20231206	164300	391783870	9350	9350	9350	9350	0
168	20231206	164200	391783870	9350	9350	9350	9350	0
169	20231206	164100	391783870	9350	9350	9350	9350	0
170	20231206	164000	391783870	9350	9350	9350	9350	0
171	20231206	163900	391783870	9350	9350	9350	9350	0
172	20231206	163800	391783870	9350	9350	9350	9350	0
173	20231206	163700	391783870	9350	9350	9350	9350	0
174	20231206	163600	391783870	9350	9350	9350	9350	0
175	20231206	163500	391783870	9350	9350	9350	9350	0
176	20231206	163400	391783870	9350	9350	9350	9350	0
177	20231206	163300	391783870	9350	9350	9350	9350	0
178	20231206	163200	391783870	9350	9350	9350	9350	0
179	20231206	163100	391783870	9350	9350	9350	9350	0
180	20231206	163000	391783870	9350	9350	9350	9350	0
181	20231206	162900	391783870	9350	9350	9350	9350	0
182	20231206	162800	391783870	9350	9350	9350	9350	273
183	20231206	162700	391783870	9350	9350	9350	9350	0
184	20231206	162600	391783870	9350	9350	9350	9350	0
185	20231206	162500	391783870	9350	9350	9350	9350	0
186	20231206	162400	391783870	9350	9350	9350	9350	0
187	20231206	162300	391783870	9350	9350	9350	9350	0
188	20231206	162200	391783870	9350	9350	9350	9350	0
189	20231206	162100	391783870	9350	9350	9350	9350	0
190	20231206	162000	391783870	9350	9350	9350	9350	0
191	20231206	161900	391783870	9350	9350	9350	9350	0
192	20231206	161800	391783870	9350	9350	9350	9350	0
193	20231206	161700	391783870	9350	9350	9350	9350	0
194	20231206	161600	391783870	9350	9350	9350	9350	0
195	20231206	161500	391783870	9350	9350	9350	9350	0
196	20231206	161400	391783870	9350	9350	9350	9350	0
197	20231206	161300	391783870	9350	9350	9350	9350	0
198	20231206	161200	391783870	9350	9350	9350	9350	0
199	20231206	161100	391783870	9350	9350	9350	9350	0
200	20231206	161000	391783870	9350	9350	9350	9350	0
201	20231206	160900	391783870	9350	9350	9350	9350	0
202	20231206	160800	391783870	9350	9350	9350	9350	0
203	20231206	160700	391783870	9350	9350	9350	9350	0
204	20231206	160600	391783870	9350	9350	9350	9350	0
205	20231206	160500	391783870	9350	9350	9350	9350	0
206	20231206	160400	391783870	9350	9350	9350	9350	0
207	20231206	160300	391783870	9350	9350	9350	9350	0
208	20231206	160200	391783870	9350	9350	9350	9350	0
209	20231206	160100	391783870	9350	9350	9350	9350	0
210	20231206	160000	391783870	9350	9350	9350	9350	0
211	20231206	155900	391783870	9350	9350	9350	9350	0
212	20231206	155800	391783870	9350	9350	9350	9350	273
213	20231206	155700	391783870	9350	9350	9350	9350	0
214	20231206	155600	391783870	9350	9350	9350	9350	0
215	20231206	155500	391783870	9350	9350	9350	9350	0
216	20231206	155400	391783870	9350	9350	9350	9350	0
217	20231206	155300	391783870	9350	9350	9350	9350	0
218	20231206	155200	391783870	9350	9350	9350	9350	0
219	20231206	155100	391783870	9350	9350	9350	9350	0
220	20231206	155000	391783870	9350	9350	9350	9350	0
221	20231206	154900	391783870	9350	9350	9350	9350	0
222	20231206	154800	391783870	9350	9350	9350	9350	0
223	20231206	154700	391783870	9350	9350	9350	9350	0
224	20231206	154600	391783870	9350	9350	9350	9350	0
225	20231206	154500	391783870	9350	9350	9350	9350	0
226	20231206	154400	391783870	9350	9350	9350	9350	0
227	20231206	154300	391783870	9350	9350	9350	9350	0
228	20231206	154200	391783870	9350	9350	9350	9350	0
229	20231206	154100	391783870	9350	9350	9350	9350	0
230	20231206	154000	391783870	9350	9350	9350	9350	0
231	20231206	153900	391783870	9350	9350	9350	9350	0
232	20231206	153800	391783870	9350	9350	9350	9350	0
233	20231206	153700	391783870	9350	9350	9350	9350	0
234	20231206	153600	391783870	9350	9350	9350	9350	0
235	20231206	153500	391783870	9350	9350	9350	9350	0
236	20231206	153400	391783870	9350	9350	9350	9350	0
237	20231206	153300	391783870	9350	9350	9350	9350	0
238	20231206	153200	391783870	9350	9350	9350	9350	0
239	20231206	153100	391783870	9350	9350	9350	9350	0
240	20231206	153000	391783870	9350	9350	9350	9350	273
241	20231206	152900	389231320	9320	9320	9320	9320	0
242	20231206	152800	389231320	9320	9320	9320	9320	0
243	20231206	152700	389231320	9320	9320	9320	9320	0
244	20231206	152600	389231320	9320	9320	9320	9320	0
245	20231206	152500	389231320	9320	9320	9320	9320	0
246	20231206	152400	389231320	9320	9320	9320	9320	0
247	20231206	152300	389231320	9320	9320	9320	9320	0
248	20231206	152200	389231320	9320	9320	9320	9320	0
249	20231206	152100	389231320	9320	9320	9320	9320	0
250	20231206	152000	389231320	9320	9320	9320	9320	0
251	20231206	151900	389231320	9320	9320	9320	9320	140
252	20231206	151800	387926520	9320	9320	9320	9320	3
253	20231206	151700	387898560	9320	9320	9320	9320	0
254	20231206	151600	387898560	9320	9320	9320	9320	0
255	20231206	151500	387898560	9320	9320	9320	9320	0
256	20231206	151400	387898560	9320	9320	9320	9320	50
257	20231206	151300	387432560	9320	9320	9320	9320	0
258	20231206	151200	387432560	9320	9330	9330	9320	363
259	20231206	151100	384045860	9310	9340	9340	9310	499
260	20231206	151000	379392950	9340	9340	9340	9340	15
261	20231206	150900	379252850	9340	9360	9360	9340	250
262	20231206	150800	376913890	9370	9370	9370	9370	0
263	20231206	150700	376913890	9370	9370	9370	9370	0
264	20231206	150600	376913890	9370	9370	9370	9370	10
265	20231206	150500	376820190	9370	9370	9370	9370	1
266	20231206	150400	376810820	9360	9360	9360	9360	1
267	20231206	150300	376801460	9360	9360	9360	9360	0
268	20231206	150200	376801460	9360	9360	9360	9360	0
269	20231206	150100	376801460	9360	9360	9360	9360	10
270	20231206	150000	376707860	9360	9360	9360	9360	4
271	20231206	145900	376670420	9360	9360	9360	9360	0
272	20231206	145800	376670420	9360	9360	9360	9360	0
273	20231206	145700	376670420	9360	9360	9360	9360	0
274	20231206	145600	376670420	9360	9360	9360	9360	5
275	20231206	145500	376623620	9370	9370	9370	9370	109
276	20231206	145400	375602290	9370	9370	9370	9370	4
277	20231206	145300	375564810	9370	9370	9370	9370	0
278	20231206	145200	375564810	9370	9400	9400	9370	51
279	20231206	145100	375085700	9400	9380	9400	9380	844
280	20231206	145000	367161520	9380	9370	9380	9370	173
281	20231206	144900	365538830	9370	9370	9370	9370	4
282	20231206	144800	365501350	9380	9380	9380	9380	0
283	20231206	144700	365501350	9380	9390	9400	9370	148
284	20231206	144600	364111130	9380	9370	9380	9370	112
285	20231206	144500	363061050	9350	9350	9350	9350	0
286	20231206	144400	363061050	9350	9350	9350	9350	0
287	20231206	144300	363061050	9350	9350	9350	9350	11
288	20231206	144200	362958200	9350	9360	9370	9350	219
289	20231206	144100	360908390	9360	9360	9360	9360	0
290	20231206	144000	360908390	9360	9360	9360	9360	0
291	20231206	143900	360908390	9360	9360	9360	9360	46
292	20231206	143800	360477830	9360	9370	9370	9360	86
293	20231206	143700	359672800	9370	9370	9370	9370	73
294	20231206	143600	358988790	9360	9360	9360	9360	0
295	20231206	143500	358988790	9360	9360	9360	9360	0
296	20231206	143400	358988790	9360	9360	9360	9360	0
297	20231206	143300	358988790	9360	9360	9360	9360	0
298	20231206	143200	358988790	9360	9360	9360	9360	0
299	20231206	143100	358988790	9360	9360	9360	9360	0
300	20231206	143000	358988790	9360	9360	9360	9360	0
301	20231206	142900	358988790	9360	9360	9360	9360	0
302	20231206	142800	358988790	9360	9360	9360	9360	5
303	20231206	142700	358941990	9380	9380	9380	9380	0
304	20231206	142600	358941990	9380	9380	9380	9380	0
305	20231206	142500	358941990	9380	9380	9380	9380	1
306	20231206	142400	358932610	9370	9370	9370	9370	0
307	20231206	142300	358932610	9370	9380	9380	9370	3
308	20231206	142200	358904480	9420	9420	9420	9420	0
309	20231206	142100	358904480	9420	9420	9420	9420	0
310	20231206	142000	358904480	9420	9420	9420	9420	0
311	20231206	141900	358904480	9420	9370	9420	9370	501
312	20231206	141800	354190630	9370	9370	9370	9370	0
313	20231206	141700	354190630	9370	9370	9370	9370	1
314	20231206	141600	354181260	9360	9360	9360	9360	0
315	20231206	141500	354181260	9360	9360	9360	9360	0
316	20231206	141400	354181260	9360	9360	9360	9360	1
317	20231206	141300	354171900	9340	9340	9340	9340	0
318	20231206	141200	354171900	9340	9340	9340	9340	0
319	20231206	141100	354171900	9340	9340	9340	9340	0
320	20231206	141000	354171900	9340	9340	9340	9340	3
321	20231206	140900	354143880	9340	9340	9340	9340	15
322	20231206	140800	354003780	9420	9340	9420	9340	49
323	20231206	140700	353543040	9410	9340	9410	9340	20
324	20231206	140600	353355070	9340	9330	9410	9330	64
325	20231206	140500	352756470	9320	9320	9360	9320	1231
326	20231206	140400	341279560	9320	9350	9350	9320	603
327	20231206	140300	335657260	9350	9350	9350	9350	2
328	20231206	140200	335638560	9350	9350	9350	9350	2
329	20231206	140100	335619860	9340	9350	9350	9340	72
330	20231206	140000	334946770	9360	9360	9360	9360	1
331	20231206	135900	334937410	9380	9360	9380	9360	11
332	20231206	135800	334834310	9370	9400	9400	9370	400
333	20231206	135700	331082780	9400	9400	9400	9400	1
334	20231206	135600	331073380	9400	9380	9400	9380	6
335	20231206	135500	331017000	9380	9380	9380	9380	0
336	20231206	135400	331017000	9380	9380	9380	9380	20
337	20231206	135300	330829400	9360	9360	9360	9360	0
338	20231206	135200	330829400	9360	9360	9360	9360	0
339	20231206	135100	330829400	9360	9360	9360	9360	0
340	20231206	135000	330829400	9360	9360	9360	9360	0
341	20231206	134900	330829400	9360	9360	9360	9360	0
342	20231206	134800	330829400	9360	9360	9360	9360	0
343	20231206	134700	330829400	9360	9360	9360	9360	0
344	20231206	134600	330829400	9360	9360	9360	9360	0
345	20231206	134500	330829400	9360	9380	9380	9360	12
346	20231206	134400	330717060	9410	9380	9410	9380	2
347	20231206	134300	330698270	9380	9380	9380	9380	0
348	20231206	134200	330698270	9380	9380	9380	9380	1
349	20231206	134100	330688890	9360	9380	9380	9360	257
350	20231206	134000	328281610	9400	9400	9400	9400	4
351	20231206	133900	328244010	9400	9380	9400	9380	24
352	20231206	133800	328018810	9380	9380	9380	9380	2
353	20231206	133700	328000050	9380	9380	9380	9380	0
354	20231206	133600	328000050	9380	9380	9380	9380	3
355	20231206	133500	327971910	9380	9380	9380	9380	5
356	20231206	133400	327925010	9380	9380	9380	9380	51
357	20231206	133300	327446630	9390	9390	9390	9390	0
358	20231206	133200	327446630	9390	9390	9390	9390	50
359	20231206	133100	326977130	9380	9380	9380	9380	1
360	20231206	133000	326967750	9390	9390	9400	9390	63
361	20231206	132900	326376150	9400	9400	9400	9400	32
362	20231206	132800	326075350	9400	9400	9400	9400	0
363	20231206	132700	326075350	9400	9390	9400	9390	32
364	20231206	132600	325774670	9410	9410	9410	9410	0
365	20231206	132500	325774670	9410	9410	9410	9410	0
366	20231206	132400	325774670	9410	9410	9410	9410	5
367	20231206	132300	325727620	9400	9400	9400	9400	10
368	20231206	132200	325633620	9380	9380	9380	9380	10
369	20231206	132100	325539820	9390	9420	9420	9390	61
370	20231206	132000	324966110	9440	9440	9440	9440	24
371	20231206	131900	324739550	9470	9460	9470	9460	23
372	20231206	131800	324521760	9460	9450	9460	9450	10
373	20231206	131700	324427170	9480	9480	9480	9480	0
374	20231206	131600	324427170	9480	9480	9480	9480	0
375	20231206	131500	324427170	9480	9480	9480	9480	0
376	20231206	131400	324427170	9480	9480	9480	9480	0
377	20231206	131300	324427170	9480	9490	9490	9480	663
378	20231206	131200	318141760	9490	9490	9490	9490	8
379	20231206	131100	318065840	9490	9490	9490	9490	8
380	20231206	131000	317989920	9490	9490	9490	9490	218
381	20231206	130900	315921100	9490	9490	9500	9490	808
382	20231206	130800	308252600	9490	9490	9490	9490	0
383	20231206	130700	308252600	9490	9440	9490	9430	1010
384	20231206	130600	298702030	9470	9470	9470	9470	65
385	20231206	130500	298086480	9500	9480	9500	9470	29
386	20231206	130400	297811540	9440	9450	9500	9440	1522
387	20231206	130300	283386890	9450	9450	9450	9450	581
388	20231206	130200	277896440	9450	9440	9450	9440	133
389	20231206	130100	276640250	9410	9410	9440	9380	2426
390	20231206	130000	253767590	9410	9380	9410	9380	282
391	20231206	125900	251114080	9410	9380	9410	9380	140
392	20231206	125800	249796800	9410	9380	9410	9380	641
393	20231206	125700	243768030	9400	9370	9400	9370	1392
394	20231206	125600	230692790	9370	9370	9390	9370	162
395	20231206	125500	229171730	9390	9360	9390	9350	631
396	20231206	125400	223248800	9380	9400	9400	9350	377
397	20231206	125300	219709510	9400	9390	9400	9320	306
398	20231206	125200	216835460	9390	9390	9390	9390	270
399	20231206	125100	214300160	9390	9380	9390	9380	338
400	20231206	125000	211126710	9380	9370	9380	9370	480
401	20231206	124900	206626080	9380	9370	9380	9370	261
402	20231206	124800	204178020	9370	9350	9370	9330	294
403	20231206	124700	201424000	9360	9350	9360	9350	476
404	20231206	124600	196970080	9350	9370	9370	9340	175
405	20231206	124500	195332660	9370	9370	9370	9370	405
406	20231206	124400	191537810	9360	9330	9360	9330	1272
407	20231206	124300	179639930	9330	9310	9330	9310	60
408	20231206	124200	179080350	9300	9260	9300	9260	870
409	20231206	124100	170995440	9250	9250	9250	9250	0
410	20231206	124000	170995440	9250	9220	9250	9220	1178
411	20231206	123900	160104160	9200	9200	9200	9200	0
412	20231206	123800	160104160	9200	9200	9200	9200	0
413	20231206	123700	160104160	9200	9200	9200	9200	0
414	20231206	123600	160104160	9200	9200	9200	9200	0
415	20231206	123500	160104160	9200	9200	9200	9200	0
416	20231206	123400	160104160	9200	9200	9200	9200	0
417	20231206	123300	160104160	9200	9200	9200	9200	0
418	20231206	123200	160104160	9200	9200	9200	9200	0
419	20231206	123100	160104160	9200	9200	9200	9200	0
420	20231206	123000	160104160	9200	9200	9200	9200	0
421	20231206	122900	160104160	9200	9200	9200	9200	0
422	20231206	122800	160104160	9200	9200	9200	9200	0
423	20231206	122700	160104160	9200	9200	9200	9200	0
424	20231206	122600	160104160	9200	9200	9200	9200	0
425	20231206	122500	160104160	9200	9200	9200	9200	0
426	20231206	122400	160104160	9200	9200	9200	9200	0
427	20231206	122300	160104160	9200	9200	9200	9200	17
428	20231206	122200	159947760	9210	9210	9210	9210	0
429	20231206	122100	159947760	9210	9210	9210	9210	0
430	20231206	122000	159947760	9210	9210	9210	9210	0
431	20231206	121900	159947760	9210	9210	9210	9210	0
432	20231206	121800	159947760	9210	9210	9210	9210	0
433	20231206	121700	159947760	9210	9210	9210	9210	0
434	20231206	121600	159947760	9210	9210	9210	9210	0
435	20231206	121500	159947760	9210	9210	9210	9210	0
436	20231206	121400	159947760	9210	9210	9210	9210	0
437	20231206	121300	159947760	9210	9210	9210	9210	0
438	20231206	121200	159947760	9210	9210	9210	9210	0
439	20231206	121100	159947760	9210	9210	9210	9210	0
440	20231206	121000	159947760	9210	9210	9210	9210	11
441	20231206	120900	159846450	9210	9210	9210	9210	0
442	20231206	120800	159846450	9210	9220	9220	9210	133
443	20231206	120700	158620200	9220	9220	9220	9220	0
444	20231206	120600	158620200	9220	9220	9220	9220	0
445	20231206	120500	158620200	9220	9220	9220	9220	250
446	20231206	120400	156315200	9230	9230	9230	9230	7
447	20231206	120300	156250590	9230	9240	9240	9230	107
448	20231206	120200	155262920	9230	9230	9230	9230	0
449	20231206	120100	155262920	9230	9230	9230	9230	0
450	20231206	120000	155262920	9230	9230	9230	9230	0
451	20231206	115900	155262920	9230	9230	9230	9230	0
452	20231206	115800	155262920	9230	9230	9230	9230	0
453	20231206	115700	155262920	9230	9230	9230	9230	5
454	20231206	115600	155216770	9230	9230	9230	9230	1
455	20231206	115500	155207540	9240	9240	9240	9240	1
456	20231206	115400	155198300	9240	9240	9240	9240	0
457	20231206	115300	155198300	9240	9240	9240	9240	186
458	20231206	115200	153479660	9230	9230	9230	9230	0
459	20231206	115100	153479660	9230	9230	9230	9230	0
460	20231206	115000	153479660	9230	9230	9230	9230	0
461	20231206	114900	153479660	9230	9230	9230	9230	0
462	20231206	114800	153479660	9230	9230	9230	9230	0
463	20231206	114700	153479660	9230	9230	9230	9230	0
464	20231206	114600	153479660	9230	9230	9230	9230	0
465	20231206	114500	153479660	9230	9230	9230	9230	0
466	20231206	114400	153479660	9230	9230	9230	9230	0
467	20231206	114300	153479660	9230	9230	9230	9230	0
468	20231206	114200	153479660	9230	9230	9230	9230	40
469	20231206	114100	153110460	9230	9230	9230	9230	0
470	20231206	114000	153110460	9230	9230	9230	9230	1
471	20231206	113900	153101230	9220	9220	9220	9220	0
472	20231206	113800	153101230	9220	9220	9220	9220	0
473	20231206	113700	153101230	9220	9220	9220	9220	0
474	20231206	113600	153101230	9220	9220	9220	9220	0
475	20231206	113500	153101230	9220	9220	9220	9220	0
476	20231206	113400	153101230	9220	9220	9220	9220	0
477	20231206	113300	153101230	9220	9220	9220	9220	0
478	20231206	113200	153101230	9220	9220	9220	9220	0
479	20231206	113100	153101230	9220	9220	9220	9220	0
480	20231206	113000	153101230	9220	9220	9220	9220	0
481	20231206	112900	153101230	9220	9220	9220	9220	0
482	20231206	112800	153101230	9220	9220	9220	9220	0
483	20231206	112700	153101230	9220	9220	9220	9220	0
484	20231206	112600	153101230	9220	9220	9220	9220	5
485	20231206	112500	153055130	9240	9240	9240	9240	0
486	20231206	112400	153055130	9240	9240	9240	9240	0
487	20231206	112300	153055130	9240	9240	9240	9240	835
488	20231206	112200	145339730	9240	9240	9240	9240	0
489	20231206	112100	145339730	9240	9240	9240	9240	0
490	20231206	112000	145339730	9240	9240	9240	9240	0
491	20231206	111900	145339730	9240	9240	9240	9240	90
492	20231206	111800	144508130	9240	9240	9240	9240	0
493	20231206	111700	144508130	9240	9240	9240	9240	0
494	20231206	111600	144508130	9240	9240	9240	9240	0
495	20231206	111500	144508130	9240	9240	9240	9240	0
496	20231206	111400	144508130	9240	9240	9240	9240	10
497	20231206	111300	144415730	9240	9240	9240	9240	5
498	20231206	111200	144369530	9240	9240	9240	9240	150
499	20231206	111100	142983530	9240	9240	9240	9240	0
500	20231206	111000	142983530	9240	9240	9240	9240	0
501	20231206	110900	142983530	9240	9240	9240	9240	15
502	20231206	110800	142844930	9250	9250	9250	9250	0
503	20231206	110700	142844930	9250	9250	9250	9250	0
504	20231206	110600	142844930	9250	9250	9250	9250	0
505	20231206	110500	142844930	9250	9250	9250	9250	0
506	20231206	110400	142844930	9250	9250	9250	9250	0
507	20231206	110300	142844930	9250	9250	9250	9250	1
508	20231206	110200	142835680	9290	9290	9290	9290	0
509	20231206	110100	142835680	9290	9290	9290	9290	0
510	20231206	110000	142835680	9290	9290	9290	9290	0
511	20231206	105900	142835680	9290	9290	9290	9290	0
512	20231206	105800	142835680	9290	9290	9290	9290	15
513	20231206	105700	142696330	9290	9290	9290	9290	0
514	20231206	105600	142696330	9290	9290	9290	9290	0
515	20231206	105500	142696330	9290	9290	9290	9290	0
516	20231206	105400	142696330	9290	9290	9290	9290	0
517	20231206	105300	142696330	9290	9290	9290	9290	1
518	20231206	105200	142687040	9260	9260	9260	9260	80
519	20231206	105100	141946240	9260	9260	9260	9260	50
520	20231206	105000	141483240	9250	9260	9260	9250	129
521	20231206	104900	140289560	9260	9260	9260	9260	20
522	20231206	104800	140104360	9260	9260	9260	9260	0
523	20231206	104700	140104360	9260	9260	9260	9260	0
524	20231206	104600	140104360	9260	9260	9260	9260	0
525	20231206	104500	140104360	9260	9260	9260	9260	0
526	20231206	104400	140104360	9260	9260	9260	9260	1
527	20231206	104300	140095100	9260	9250	9260	9250	21
528	20231206	104200	139900770	9220	9220	9220	9220	0
529	20231206	104100	139900770	9220	9220	9220	9220	0
530	20231206	104000	139900770	9220	9210	9220	9200	50
531	20231206	103900	139439800	9220	9220	9220	9220	0
532	20231206	103800	139439800	9220	9220	9220	9220	0
533	20231206	103700	139439800	9220	9220	9220	9220	0
534	20231206	103600	139439800	9220	9220	9220	9220	0
535	20231206	103500	139439800	9220	9220	9220	9220	0
536	20231206	103400	139439800	9220	9220	9220	9220	71
537	20231206	103300	138785180	9240	9220	9240	9220	40
538	20231206	103200	138416360	9240	9240	9270	9240	3
539	20231206	103100	138388610	9230	9240	9240	9230	2
540	20231206	103000	138370140	9300	9300	9300	9200	71
541	20231206	102900	137714230	9280	9290	9290	9280	158
542	20231206	102800	136247910	9290	9310	9310	9290	313
543	20231206	102700	133338180	9310	9310	9310	9310	5
544	20231206	102600	133291630	9350	9350	9350	9350	0
545	20231206	102500	133291630	9350	9350	9350	9350	0
546	20231206	102400	133291630	9350	9340	9350	9330	51
547	20231206	102300	132814820	9360	9360	9360	9360	0
548	20231206	102200	132814820	9360	9360	9360	9360	0
549	20231206	102100	132814820	9360	9330	9360	9310	115
550	20231206	102000	131738790	9310	9350	9360	9310	168
551	20231206	101900	130171720	9360	9360	9360	9360	0
552	20231206	101800	130171720	9360	9360	9360	9360	0
553	20231206	101700	130171720	9360	9330	9360	9330	1000
554	20231206	101600	120824210	9330	9300	9330	9300	247
555	20231206	101500	118522100	9300	9300	9300	9300	42
556	20231206	101400	118131500	9300	9300	9300	9300	0
557	20231206	101300	118131500	9300	9300	9300	9300	200
558	20231206	101200	116271500	9290	9290	9290	9290	6
559	20231206	101100	116215760	9290	9290	9300	9290	50
560	20231206	101000	115750840	9290	9290	9290	9290	0
561	20231206	100900	115750840	9290	9290	9290	9290	74
562	20231206	100800	115063380	9290	9290	9290	9290	50
563	20231206	100700	114598880	9290	9230	9290	9230	748
564	20231206	100600	107658730	9220	9220	9220	9220	21
565	20231206	100500	107465110	9200	9200	9200	9200	10
566	20231206	100400	107373110	9200	9200	9200	9200	1
567	20231206	100300	107363910	9190	9220	9230	9190	513
568	20231206	100200	102631230	9220	9220	9220	9220	0
569	20231206	100100	102631230	9220	9220	9220	9220	1
570	20231206	100000	102622010	9170	9180	9180	9170	12
571	20231206	095900	102511940	9220	9220	9220	9220	100
572	20231206	095800	101589940	9190	9190	9190	9190	51
573	20231206	095700	101121250	9170	9190	9220	9170	200
574	20231206	095600	99277930	9170	9170	9170	9170	2
575	20231206	095500	99259590	9220	9170	9220	9170	10
576	20231206	095400	99167620	9170	9170	9170	9170	0
577	20231206	095300	99167620	9170	9170	9170	9170	0
578	20231206	095200	99167620	9170	9160	9170	9160	300
579	20231206	095100	96416650	9150	9150	9150	9150	0
580	20231206	095000	96416650	9150	9150	9150	9150	0
581	20231206	094900	96416650	9150	9150	9150	9150	1
582	20231206	094800	96407500	9150	9150	9150	9150	0
583	20231206	094700	96407500	9150	9150	9150	9150	0
584	20231206	094600	96407500	9150	9150	9150	9150	0
585	20231206	094500	96407500	9150	9150	9150	9150	0
586	20231206	094400	96407500	9150	9150	9150	9150	0
587	20231206	094300	96407500	9150	9150	9150	9150	0
588	20231206	094200	96407500	9150	9150	9150	9150	199
589	20231206	094100	94586650	9170	9170	9170	9170	0
590	20231206	094000	94586650	9170	9170	9170	9170	0
591	20231206	093900	94586650	9170	9170	9170	9170	0
592	20231206	093800	94586650	9170	9160	9170	9160	2
593	20231206	093700	94568320	9160	9160	9160	9160	1
594	20231206	093600	94559160	9160	9160	9160	9160	70
595	20231206	093500	93917960	9150	9130	9150	9130	2
596	20231206	093400	93899680	9150	9130	9150	9130	100
597	20231206	093300	92984880	9140	9130	9140	9130	2
598	20231206	093200	92966610	9130	9130	9130	9130	1
599	20231206	093100	92957480	9100	9100	9100	9100	0
600	20231206	093000	92957480	9100	9100	9100	9100	0
601	20231206	092900	92957480	9100	9100	9100	9100	0
602	20231206	092800	92957480	9100	9100	9100	9100	0
603	20231206	092700	92957480	9100	9100	9100	9100	0
604	20231206	092600	92957480	9100	9100	9100	9100	12
605	20231206	092500	92848280	9090	9090	9090	9090	0
606	20231206	092400	92848280	9090	9110	9110	9090	1035
607	20231206	092300	83431400	9120	9120	9120	9120	365
608	20231206	092200	80102600	9120	9140	9140	9120	1060
609	20231206	092100	70433240	9140	9160	9160	9140	49
610	20231206	092000	69984580	9150	9150	9150	9150	0
611	20231206	091900	69984580	9150	9150	9150	9150	544
612	20231206	091800	65006980	9140	9140	9140	9140	200
613	20231206	091700	63178980	9140	9140	9140	9140	0
614	20231206	091600	63178980	9140	9160	9160	9140	83
615	20231206	091500	62419060	9130	9130	9130	9130	0
616	20231206	091400	62419060	9130	9160	9180	9130	1209
617	20231206	091300	51373280	9150	9150	9160	9150	377
618	20231206	091200	47923040	9130	9150	9160	9130	835
619	20231206	091100	40298520	9190	9140	9190	9140	7
620	20231206	091000	40234420	9120	9150	9150	9120	2016
621	20231206	090900	21836500	9190	9190	9190	9190	0
622	20231206	090800	21836500	9190	9130	9190	9130	287
623	20231206	090700	19214930	9130	9130	9130	9130	173
624	20231206	090600	17635440	9140	9140	9140	9140	0
625	20231206	090500	17635440	9140	9140	9140	9140	0
626	20231206	090400	17635440	9140	9140	9140	9140	0
627	20231206	090300	17635440	9140	9140	9140	9140	230
628	20231206	090200	15533240	9110	9110	9110	9110	0
629	20231206	090100	15533240	9110	9200	9200	9110	235
630	20231206	090000	13390420	9180	9350	9350	9110	1450