KissMeData/060590/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193800	707936060	9630	9630	9630	9630	2723
3	20231205	193700	707936060	9630	9630	9630	9630	0
4	20231205	193600	707936060	9630	9630	9630	9630	0
5	20231205	193500	707936060	9630	9630	9630	9630	0
6	20231205	193400	707936060	9630	9630	9630	9630	0
7	20231205	193300	707936060	9630	9630	9630	9630	0
8	20231205	193200	707936060	9630	9630	9630	9630	0
9	20231205	193100	707936060	9630	9630	9630	9630	0
10	20231205	193000	707936060	9630	9630	9630	9630	0
11	20231205	192900	707936060	9630	9630	9630	9630	0
12	20231205	192800	707936060	9630	9630	9630	9630	0
13	20231205	192700	707936060	9630	9630	9630	9630	0
14	20231205	192600	707936060	9630	9630	9630	9630	0
15	20231205	192500	707936060	9630	9630	9630	9630	0
16	20231205	192400	707936060	9630	9630	9630	9630	0
17	20231205	192300	707936060	9630	9630	9630	9630	0
18	20231205	192200	707936060	9630	9630	9630	9630	0
19	20231205	192100	707936060	9630	9630	9630	9630	0
20	20231205	192000	707936060	9630	9630	9630	9630	0
21	20231205	191900	707936060	9630	9630	9630	9630	0
22	20231205	191800	707936060	9630	9630	9630	9630	0
23	20231205	191700	707936060	9630	9630	9630	9630	0
24	20231205	191600	707936060	9630	9630	9630	9630	0
25	20231205	191500	707936060	9630	9630	9630	9630	0
26	20231205	191400	707936060	9630	9630	9630	9630	0
27	20231205	191300	707936060	9630	9630	9630	9630	0
28	20231205	191200	707936060	9630	9630	9630	9630	0
29	20231205	191100	707936060	9630	9630	9630	9630	0
30	20231205	191000	707936060	9630	9630	9630	9630	0
31	20231205	190900	707936060	9630	9630	9630	9630	0
32	20231205	190800	707936060	9630	9630	9630	9630	2723
33	20231205	190700	707936060	9630	9630	9630	9630	0
34	20231205	190600	707936060	9630	9630	9630	9630	0
35	20231205	190500	707936060	9630	9630	9630	9630	0
36	20231205	190400	707936060	9630	9630	9630	9630	0
37	20231205	190300	707936060	9630	9630	9630	9630	0
38	20231205	190200	707936060	9630	9630	9630	9630	0
39	20231205	190100	707936060	9630	9630	9630	9630	0
40	20231205	190000	707936060	9630	9630	9630	9630	0
41	20231205	185900	707936060	9630	9630	9630	9630	0
42	20231205	185800	707936060	9630	9630	9630	9630	0
43	20231205	185700	707936060	9630	9630	9630	9630	0
44	20231205	185600	707936060	9630	9630	9630	9630	0
45	20231205	185500	707936060	9630	9630	9630	9630	0
46	20231205	185400	707936060	9630	9630	9630	9630	0
47	20231205	185300	707936060	9630	9630	9630	9630	0
48	20231205	185200	707936060	9630	9630	9630	9630	0
49	20231205	185100	707936060	9630	9630	9630	9630	0
50	20231205	185000	707936060	9630	9630	9630	9630	0
51	20231205	184900	707936060	9630	9630	9630	9630	0
52	20231205	184800	707936060	9630	9630	9630	9630	0
53	20231205	184700	707936060	9630	9630	9630	9630	0
54	20231205	184600	707936060	9630	9630	9630	9630	0
55	20231205	184500	707936060	9630	9630	9630	9630	0
56	20231205	184400	707936060	9630	9630	9630	9630	0
57	20231205	184300	707936060	9630	9630	9630	9630	0
58	20231205	184200	707936060	9630	9630	9630	9630	0
59	20231205	184100	707936060	9630	9630	9630	9630	0
60	20231205	184000	707936060	9630	9630	9630	9630	0
61	20231205	183900	707936060	9630	9630	9630	9630	0
62	20231205	183800	707936060	9630	9630	9630	9630	2723
63	20231205	183700	707936060	9630	9630	9630	9630	0
64	20231205	183600	707936060	9630	9630	9630	9630	0
65	20231205	183500	707936060	9630	9630	9630	9630	0
66	20231205	183400	707936060	9630	9630	9630	9630	0
67	20231205	183300	707936060	9630	9630	9630	9630	0
68	20231205	183200	707936060	9630	9630	9630	9630	0
69	20231205	183100	707936060	9630	9630	9630	9630	0
70	20231205	183000	707936060	9630	9630	9630	9630	0
71	20231205	182900	707936060	9630	9630	9630	9630	0
72	20231205	182800	707936060	9630	9630	9630	9630	0
73	20231205	182700	707936060	9630	9630	9630	9630	0
74	20231205	182600	707936060	9630	9630	9630	9630	0
75	20231205	182500	707936060	9630	9630	9630	9630	0
76	20231205	182400	707936060	9630	9630	9630	9630	0
77	20231205	182300	707936060	9630	9630	9630	9630	0
78	20231205	182200	707936060	9630	9630	9630	9630	0
79	20231205	182100	707936060	9630	9630	9630	9630	0
80	20231205	182000	707936060	9630	9630	9630	9630	0
81	20231205	181900	707936060	9630	9630	9630	9630	0
82	20231205	181800	707936060	9630	9630	9630	9630	0
83	20231205	181700	707936060	9630	9630	9630	9630	0
84	20231205	181600	707936060	9630	9630	9630	9630	0
85	20231205	181500	707936060	9630	9630	9630	9630	0
86	20231205	181400	707936060	9630	9630	9630	9630	0
87	20231205	181300	707936060	9630	9630	9630	9630	0
88	20231205	181200	707936060	9630	9630	9630	9630	0
89	20231205	181100	707936060	9630	9630	9630	9630	0
90	20231205	181000	707936060	9630	9630	9630	9630	0
91	20231205	180900	707936060	9630	9630	9630	9630	0
92	20231205	180800	707936060	9630	9630	9630	9630	2723
93	20231205	180700	707936060	9630	9630	9630	9630	0
94	20231205	180600	707936060	9630	9630	9630	9630	0
95	20231205	180500	707936060	9630	9630	9630	9630	0
96	20231205	180400	707936060	9630	9630	9630	9630	0
97	20231205	180300	707936060	9630	9630	9630	9630	0
98	20231205	180200	707936060	9630	9630	9630	9630	0
99	20231205	180100	707936060	9630	9630	9630	9630	0
100	20231205	180000	707936060	9630	9630	9630	9630	0
101	20231205	175900	707936060	9630	9630	9630	9630	0
102	20231205	175800	707936060	9630	9630	9630	9630	0
103	20231205	175700	707936060	9630	9630	9630	9630	0
104	20231205	175600	707936060	9630	9630	9630	9630	0
105	20231205	175500	707936060	9630	9630	9630	9630	0
106	20231205	175400	707936060	9630	9630	9630	9630	0
107	20231205	175300	707936060	9630	9630	9630	9630	0
108	20231205	175200	707936060	9630	9630	9630	9630	0
109	20231205	175100	707936060	9630	9630	9630	9630	0
110	20231205	175000	707936060	9630	9630	9630	9630	0
111	20231205	174900	707936060	9630	9630	9630	9630	0
112	20231205	174800	707936060	9630	9630	9630	9630	0
113	20231205	174700	707936060	9630	9630	9630	9630	0
114	20231205	174600	707936060	9630	9630	9630	9630	0
115	20231205	174500	707936060	9630	9630	9630	9630	0
116	20231205	174400	707936060	9630	9630	9630	9630	0
117	20231205	174300	707936060	9630	9630	9630	9630	0
118	20231205	174200	707936060	9630	9630	9630	9630	0
119	20231205	174100	707936060	9630	9630	9630	9630	0
120	20231205	174000	707936060	9630	9630	9630	9630	0
121	20231205	173900	707936060	9630	9630	9630	9630	0
122	20231205	173800	707936060	9630	9630	9630	9630	2723
123	20231205	173700	707936060	9630	9630	9630	9630	0
124	20231205	173600	707936060	9630	9630	9630	9630	0
125	20231205	173500	707936060	9630	9630	9630	9630	0
126	20231205	173400	707936060	9630	9630	9630	9630	0
127	20231205	173300	707936060	9630	9630	9630	9630	0
128	20231205	173200	707936060	9630	9630	9630	9630	0
129	20231205	173100	707936060	9630	9630	9630	9630	0
130	20231205	173000	707936060	9630	9630	9630	9630	0
131	20231205	172900	707936060	9630	9630	9630	9630	0
132	20231205	172800	707936060	9630	9630	9630	9630	0
133	20231205	172700	707936060	9630	9630	9630	9630	0
134	20231205	172600	707936060	9630	9630	9630	9630	0
135	20231205	172500	707936060	9630	9630	9630	9630	0
136	20231205	172400	707936060	9630	9630	9630	9630	0
137	20231205	172300	707936060	9630	9630	9630	9630	0
138	20231205	172200	707936060	9630	9630	9630	9630	0
139	20231205	172100	707936060	9630	9630	9630	9630	0
140	20231205	172000	707936060	9630	9630	9630	9630	0
141	20231205	171900	707936060	9630	9630	9630	9630	0
142	20231205	171800	707936060	9630	9630	9630	9630	0
143	20231205	171700	707936060	9630	9630	9630	9630	0
144	20231205	171600	707936060	9630	9630	9630	9630	0
145	20231205	171500	707936060	9630	9630	9630	9630	0
146	20231205	171400	707936060	9630	9630	9630	9630	0
147	20231205	171300	707936060	9630	9630	9630	9630	0
148	20231205	171200	707936060	9630	9630	9630	9630	0
149	20231205	171100	707936060	9630	9630	9630	9630	0
150	20231205	171000	707936060	9630	9630	9630	9630	0
151	20231205	170900	707936060	9630	9630	9630	9630	0
152	20231205	170800	707936060	9630	9630	9630	9630	2723
153	20231205	170700	707936060	9630	9630	9630	9630	0
154	20231205	170600	707936060	9630	9630	9630	9630	0
155	20231205	170500	707936060	9630	9630	9630	9630	0
156	20231205	170400	707936060	9630	9630	9630	9630	0
157	20231205	170300	707936060	9630	9630	9630	9630	0
158	20231205	170200	707936060	9630	9630	9630	9630	0
159	20231205	170100	707936060	9630	9630	9630	9630	0
160	20231205	170000	707936060	9630	9630	9630	9630	0
161	20231205	165900	707936060	9630	9630	9630	9630	0
162	20231205	165800	707936060	9630	9630	9630	9630	0
163	20231205	165700	707936060	9630	9630	9630	9630	0
164	20231205	165600	707936060	9630	9630	9630	9630	0
165	20231205	165500	707936060	9630	9630	9630	9630	0
166	20231205	165400	707936060	9630	9630	9630	9630	0
167	20231205	165300	707936060	9630	9630	9630	9630	0
168	20231205	165200	707936060	9630	9630	9630	9630	0
169	20231205	165100	707936060	9630	9630	9630	9630	0
170	20231205	165000	707936060	9630	9630	9630	9630	0
171	20231205	164900	707936060	9630	9630	9630	9630	0
172	20231205	164800	707936060	9630	9630	9630	9630	0
173	20231205	164700	707936060	9630	9630	9630	9630	0
174	20231205	164600	707936060	9630	9630	9630	9630	0
175	20231205	164500	707936060	9630	9630	9630	9630	0
176	20231205	164400	707936060	9630	9630	9630	9630	0
177	20231205	164300	707936060	9630	9630	9630	9630	0
178	20231205	164200	707936060	9630	9630	9630	9630	0
179	20231205	164100	707936060	9630	9630	9630	9630	0
180	20231205	164000	707936060	9630	9630	9630	9630	0
181	20231205	163900	707936060	9630	9630	9630	9630	0
182	20231205	163800	707936060	9630	9630	9630	9630	2723
183	20231205	163700	707936060	9630	9630	9630	9630	0
184	20231205	163600	707936060	9630	9630	9630	9630	0
185	20231205	163500	707936060	9630	9630	9630	9630	0
186	20231205	163400	707936060	9630	9630	9630	9630	0
187	20231205	163300	707936060	9630	9630	9630	9630	0
188	20231205	163200	707936060	9630	9630	9630	9630	0
189	20231205	163100	707936060	9630	9630	9630	9630	0
190	20231205	163000	707936060	9630	9630	9630	9630	0
191	20231205	162900	707936060	9630	9630	9630	9630	0
192	20231205	162800	707936060	9630	9630	9630	9630	0
193	20231205	162700	707936060	9630	9630	9630	9630	0
194	20231205	162600	707936060	9630	9630	9630	9630	0
195	20231205	162500	707936060	9630	9630	9630	9630	0
196	20231205	162400	707936060	9630	9630	9630	9630	0
197	20231205	162300	707936060	9630	9630	9630	9630	0
198	20231205	162200	707936060	9630	9630	9630	9630	0
199	20231205	162100	707936060	9630	9630	9630	9630	0
200	20231205	162000	707936060	9630	9630	9630	9630	0
201	20231205	161900	707936060	9630	9630	9630	9630	0
202	20231205	161800	707936060	9630	9630	9630	9630	0
203	20231205	161700	707936060	9630	9630	9630	9630	0
204	20231205	161600	707936060	9630	9630	9630	9630	0
205	20231205	161500	707936060	9630	9630	9630	9630	0
206	20231205	161400	707936060	9630	9630	9630	9630	0
207	20231205	161300	707936060	9630	9630	9630	9630	0
208	20231205	161200	707936060	9630	9630	9630	9630	0
209	20231205	161100	707936060	9630	9630	9630	9630	0
210	20231205	161000	707936060	9630	9630	9630	9630	0
211	20231205	160900	707936060	9630	9630	9630	9630	0
212	20231205	160800	707936060	9630	9630	9630	9630	2723
213	20231205	160700	707936060	9630	9630	9630	9630	0
214	20231205	160600	707936060	9630	9630	9630	9630	0
215	20231205	160500	707936060	9630	9630	9630	9630	0
216	20231205	160400	707936060	9630	9630	9630	9630	0
217	20231205	160300	707936060	9630	9630	9630	9630	0
218	20231205	160200	707936060	9630	9630	9630	9630	0
219	20231205	160100	707936060	9630	9630	9630	9630	0
220	20231205	160000	707936060	9630	9630	9630	9630	0
221	20231205	155900	707936060	9630	9630	9630	9630	0
222	20231205	155800	707936060	9630	9630	9630	9630	0
223	20231205	155700	707936060	9630	9630	9630	9630	0
224	20231205	155600	707936060	9630	9630	9630	9630	0
225	20231205	155500	707936060	9630	9630	9630	9630	0
226	20231205	155400	707936060	9630	9630	9630	9630	0
227	20231205	155300	707936060	9630	9630	9630	9630	0
228	20231205	155200	707936060	9630	9630	9630	9630	0
229	20231205	155100	707936060	9630	9630	9630	9630	0
230	20231205	155000	707936060	9630	9630	9630	9630	0
231	20231205	154900	707936060	9630	9630	9630	9630	0
232	20231205	154800	707936060	9630	9630	9630	9630	0
233	20231205	154700	707936060	9630	9630	9630	9630	0
234	20231205	154600	707936060	9630	9630	9630	9630	0
235	20231205	154500	707936060	9630	9630	9630	9630	0
236	20231205	154400	707936060	9630	9630	9630	9630	0
237	20231205	154300	707936060	9630	9630	9630	9630	0
238	20231205	154200	707936060	9630	9630	9630	9630	0
239	20231205	154100	707936060	9630	9630	9630	9630	0
240	20231205	154000	707936060	9630	9630	9630	9630	0
241	20231205	153900	707936060	9630	9630	9630	9630	0
242	20231205	153800	707936060	9630	9630	9630	9630	2723
243	20231205	153700	707936060	9630	9630	9630	9630	0
244	20231205	153600	707936060	9630	9630	9630	9630	0
245	20231205	153500	707936060	9630	9630	9630	9630	0
246	20231205	153400	707936060	9630	9630	9630	9630	0
247	20231205	153300	707936060	9630	9630	9630	9630	0
248	20231205	153200	707936060	9630	9630	9630	9630	0
249	20231205	153100	707936060	9630	9630	9630	9630	0
250	20231205	153000	707936060	9630	9630	9630	9630	2723
251	20231205	152900	681713570	9610	9610	9610	9610	0
252	20231205	152800	681713570	9610	9610	9610	9610	0
253	20231205	152700	681713570	9610	9610	9610	9610	0
254	20231205	152600	681713570	9610	9610	9610	9610	0
255	20231205	152500	681713570	9610	9610	9610	9610	0
256	20231205	152400	681713570	9610	9610	9610	9610	0
257	20231205	152300	681713570	9610	9610	9610	9610	0
258	20231205	152200	681713570	9610	9610	9610	9610	0
259	20231205	152100	681713570	9610	9610	9610	9610	0
260	20231205	152000	681713570	9610	9610	9610	9610	0
261	20231205	151900	681713570	9610	9590	9610	9590	1795
262	20231205	151800	664479600	9580	9590	9590	9580	114
263	20231205	151700	663386440	9580	9580	9580	9580	0
264	20231205	151600	663386440	9580	9550	9580	9550	69
265	20231205	151500	662725740	9580	9580	9580	9580	5
266	20231205	151400	662677840	9550	9550	9550	9550	9
267	20231205	151300	662591890	9580	9560	9580	9560	100
268	20231205	151200	661635440	9550	9560	9560	9550	505
269	20231205	151100	656812640	9550	9560	9560	9550	150
270	20231205	151000	655379730	9560	9560	9560	9560	10
271	20231205	150900	655284130	9560	9550	9560	9550	540
272	20231205	150800	650127110	9540	9560	9560	9540	1878
273	20231205	150700	632193690	9560	9570	9570	9560	10
274	20231205	150600	632098080	9570	9580	9580	9570	6
275	20231205	150500	632040620	9560	9570	9570	9560	161
276	20231205	150400	630501120	9570	9570	9570	9570	16
277	20231205	150300	630348000	9580	9580	9580	9580	0
278	20231205	150200	630348000	9580	9580	9580	9580	200
279	20231205	150100	628432000	9580	9580	9600	9580	100
280	20231205	150000	627473320	9580	9570	9580	9570	30
281	20231205	145900	627186150	9570	9570	9570	9570	205
282	20231205	145800	625224300	9570	9570	9570	9570	9
283	20231205	145700	625138170	9580	9580	9580	9580	0
284	20231205	145600	625138170	9580	9570	9580	9570	141
285	20231205	145500	623788790	9570	9570	9570	9570	147
286	20231205	145400	622382000	9580	9580	9580	9580	253
287	20231205	145300	619958260	9580	9590	9590	9580	250
288	20231205	145200	617561260	9600	9600	9600	9600	132
289	20231205	145100	616294060	9610	9610	9610	9610	1
290	20231205	145000	616284450	9580	9580	9580	9580	0
291	20231205	144900	616284450	9580	9580	9580	9580	0
292	20231205	144800	616284450	9580	9600	9600	9580	1378
293	20231205	144700	603083030	9600	9580	9600	9580	172
294	20231205	144600	601434320	9580	9580	9580	9580	21
295	20231205	144500	601233140	9580	9540	9580	9540	145
296	20231205	144400	599845410	9540	9540	9540	9540	0
297	20231205	144300	599845410	9540	9540	9540	9540	31
298	20231205	144200	599549670	9530	9530	9530	9530	5
299	20231205	144100	599502020	9520	9530	9530	9520	67
300	20231205	144000	598863900	9540	9540	9540	9540	615
301	20231205	143900	592996800	9540	9550	9550	9540	677
302	20231205	143800	586533130	9560	9560	9560	9560	80
303	20231205	143700	585768330	9560	9560	9560	9560	136
304	20231205	143600	584468170	9570	9600	9600	9570	510
305	20231205	143500	579582440	9610	9590	9610	9590	50
306	20231205	143400	579102150	9600	9600	9600	9600	1
307	20231205	143300	579092550	9570	9560	9570	9560	93
308	20231205	143200	578203430	9570	9570	9570	9570	0
309	20231205	143100	578203430	9570	9570	9570	9570	0
310	20231205	143000	578203430	9570	9570	9570	9570	7
311	20231205	142900	578136440	9620	9620	9620	9620	0
312	20231205	142800	578136440	9620	9640	9640	9570	202
313	20231205	142700	576203000	9590	9590	9590	9590	33
314	20231205	142600	575886530	9590	9600	9600	9590	2800
315	20231205	142500	549033530	9650	9650	9650	9650	0
316	20231205	142400	549033530	9650	9630	9650	9630	200
317	20231205	142300	547105420	9600	9600	9600	9600	0
318	20231205	142200	547105420	9600	9620	9620	9600	576
319	20231205	142100	541572820	9640	9640	9640	9640	0
320	20231205	142000	541572820	9640	9640	9640	9640	40
321	20231205	141900	541187220	9640	9600	9640	9600	80
322	20231205	141800	540417390	9590	9600	9600	9590	1120
323	20231205	141700	529675320	9600	9600	9610	9600	554
324	20231205	141600	524356420	9590	9590	9590	9590	0
325	20231205	141500	524356420	9590	9590	9590	9590	16
326	20231205	141400	524202980	9580	9600	9600	9580	5316
327	20231205	141300	473217760	9610	9620	9620	9610	698
328	20231205	141200	466505980	9650	9630	9650	9630	26
329	20231205	141100	466255230	9650	9640	9650	9640	74
330	20231205	141000	465541660	9640	9640	9640	9640	50
331	20231205	140900	465059660	9640	9640	9640	9640	5
332	20231205	140800	465011460	9640	9610	9640	9610	139
333	20231205	140700	463675220	9640	9620	9640	9620	169
334	20231205	140600	462046240	9610	9610	9610	9610	114
335	20231205	140500	460950700	9640	9640	9640	9640	1
336	20231205	140400	460941060	9640	9640	9640	9640	0
337	20231205	140300	460941060	9640	9640	9640	9640	53
338	20231205	140200	460430140	9610	9610	9610	9610	18
339	20231205	140100	460257160	9640	9640	9640	9640	0
340	20231205	140000	460257160	9640	9640	9640	9640	0
341	20231205	135900	460257160	9640	9640	9640	9640	0
342	20231205	135800	460257160	9640	9640	9640	9640	5
343	20231205	135700	460208960	9650	9650	9650	9650	0
344	20231205	135600	460208960	9650	9650	9650	9650	0
345	20231205	135500	460208960	9650	9640	9650	9640	34
346	20231205	135400	459880870	9610	9630	9630	9610	2609
347	20231205	135300	434800750	9630	9640	9640	9630	230
348	20231205	135200	432585800	9650	9650	9650	9650	0
349	20231205	135100	432585800	9650	9650	9650	9650	99
350	20231205	135000	431630450	9660	9660	9660	9660	222
351	20231205	134900	429485930	9660	9660	9660	9660	0
352	20231205	134800	429485930	9660	9660	9660	9660	9
353	20231205	134700	429398990	9660	9660	9660	9660	0
354	20231205	134600	429398990	9660	9660	9660	9660	325
355	20231205	134500	426259490	9670	9660	9670	9660	107
356	20231205	134400	425225800	9660	9670	9670	9660	380
357	20231205	134300	421553890	9670	9670	9670	9670	39
358	20231205	134200	421176760	9680	9680	9680	9680	10
359	20231205	134100	421079960	9670	9670	9670	9670	266
360	20231205	134000	418507740	9670	9670	9670	9670	644
361	20231205	133900	412280260	9680	9680	9680	9680	64
362	20231205	133800	411660740	9690	9690	9690	9690	500
363	20231205	133700	406815740	9690	9680	9690	9680	76
364	20231205	133600	406079940	9680	9680	9680	9680	50
365	20231205	133500	405595940	9690	9690	9690	9690	0
366	20231205	133400	405595940	9690	9690	9690	9690	1
367	20231205	133300	405586250	9680	9680	9680	9680	9
368	20231205	133200	405499130	9700	9700	9700	9700	0
369	20231205	133100	405499130	9700	9700	9700	9700	211
370	20231205	133000	403452430	9700	9710	9710	9700	113
371	20231205	132900	402356300	9710	9710	9710	9710	0
372	20231205	132800	402356300	9710	9710	9710	9710	45
373	20231205	132700	401919350	9710	9710	9710	9710	1
374	20231205	132600	401909640	9700	9690	9700	9690	53
375	20231205	132500	401396040	9680	9680	9680	9680	100
376	20231205	132400	400428040	9680	9680	9680	9680	0
377	20231205	132300	400428040	9680	9710	9710	9680	735
378	20231205	132200	393313210	9720	9710	9720	9710	306
379	20231205	132100	390341940	9680	9690	9690	9680	500
380	20231205	132000	385500840	9680	9680	9680	9680	100
381	20231205	131900	384532840	9710	9680	9710	9680	602
382	20231205	131800	378690450	9720	9720	9720	9720	1
383	20231205	131700	378680730	9720	9720	9720	9720	0
384	20231205	131600	378680730	9720	9720	9720	9720	0
385	20231205	131500	378680730	9720	9720	9720	9720	0
386	20231205	131400	378680730	9720	9730	9730	9720	31
387	20231205	131300	378379400	9720	9690	9720	9690	1073
388	20231205	131200	367954440	9690	9690	9690	9690	77
389	20231205	131100	367208310	9700	9700	9700	9700	2052
390	20231205	131000	347303910	9700	9700	9700	9700	1
391	20231205	130900	347294210	9690	9680	9690	9680	1023
392	20231205	130800	337382420	9680	9680	9680	9680	0
393	20231205	130700	337382420	9680	9680	9680	9680	97
394	20231205	130600	336443460	9690	9660	9690	9660	203
395	20231205	130500	334481200	9660	9660	9660	9660	0
396	20231205	130400	334481200	9660	9660	9660	9660	0
397	20231205	130300	334481200	9660	9660	9660	9660	0
398	20231205	130200	334481200	9660	9660	9660	9660	0
399	20231205	130100	334481200	9660	9660	9660	9660	0
400	20231205	130000	334481200	9660	9660	9660	9660	0
401	20231205	125900	334481200	9660	9650	9660	9650	10
402	20231205	125800	334384690	9660	9660	9660	9660	0
403	20231205	125700	334384690	9660	9660	9660	9660	10
404	20231205	125600	334288090	9660	9660	9660	9660	0
405	20231205	125500	334288090	9660	9650	9660	9650	138
406	20231205	125400	332956330	9640	9640	9640	9640	7
407	20231205	125300	332888850	9650	9640	9650	9640	3
408	20231205	125200	332859920	9640	9640	9640	9640	0
409	20231205	125100	332859920	9640	9640	9640	9640	0
410	20231205	125000	332859920	9640	9640	9640	9640	0
411	20231205	124900	332859920	9640	9640	9640	9640	0
412	20231205	124800	332859920	9640	9640	9640	9640	9
413	20231205	124700	332773160	9640	9640	9640	9640	0
414	20231205	124600	332773160	9640	9640	9640	9640	0
415	20231205	124500	332773160	9640	9640	9640	9640	1
416	20231205	124400	332763520	9640	9640	9640	9640	1
417	20231205	124300	332753880	9640	9640	9640	9640	12
418	20231205	124200	332638200	9650	9650	9650	9650	0
419	20231205	124100	332638200	9650	9650	9650	9650	0
420	20231205	124000	332638200	9650	9650	9650	9650	0
421	20231205	123900	332638200	9650	9640	9650	9640	7
422	20231205	123800	332570690	9640	9640	9640	9640	2
423	20231205	123700	332551410	9640	9640	9640	9640	0
424	20231205	123600	332551410	9640	9640	9640	9640	17
425	20231205	123500	332387530	9640	9640	9640	9640	0
426	20231205	123400	332387530	9640	9640	9640	9640	0
427	20231205	123300	332387530	9640	9640	9640	9640	14
428	20231205	123200	332252570	9650	9650	9650	9650	10
429	20231205	123100	332156070	9650	9630	9650	9630	117
430	20231205	123000	331028240	9650	9650	9650	9650	0
431	20231205	122900	331028240	9650	9650	9650	9650	1
432	20231205	122800	331018590	9620	9650	9650	9620	1073
433	20231205	122700	320688640	9660	9660	9660	9660	20
434	20231205	122600	320495440	9660	9660	9660	9660	1
435	20231205	122500	320485780	9630	9630	9630	9630	0
436	20231205	122400	320485780	9630	9630	9630	9630	9
437	20231205	122300	320399110	9680	9680	9680	9680	1
438	20231205	122200	320389430	9620	9660	9660	9620	500
439	20231205	122100	315568900	9670	9680	9680	9670	11
440	20231205	122000	315462520	9680	9680	9680	9680	150
441	20231205	121900	314010520	9680	9680	9680	9680	10
442	20231205	121800	313913720	9690	9690	9690	9690	10
443	20231205	121700	313816820	9690	9690	9690	9690	0
444	20231205	121600	313816820	9690	9690	9690	9690	0
445	20231205	121500	313816820	9690	9690	9690	9690	102
446	20231205	121400	312828440	9690	9680	9690	9680	1425
447	20231205	121300	299027450	9680	9680	9680	9680	0
448	20231205	121200	299027450	9680	9640	9680	9640	842
449	20231205	121100	290885920	9640	9640	9640	9640	27
450	20231205	121000	290625640	9630	9640	9640	9630	55
451	20231205	120900	290095940	9630	9630	9630	9630	12
452	20231205	120800	289980380	9630	9630	9630	9630	0
453	20231205	120700	289980380	9630	9630	9630	9630	0
454	20231205	120600	289980380	9630	9630	9630	9630	2
455	20231205	120500	289961120	9620	9630	9630	9620	19
456	20231205	120400	289778240	9630	9630	9630	9630	1
457	20231205	120300	289768610	9620	9620	9620	9620	0
458	20231205	120200	289768610	9620	9620	9620	9620	0
459	20231205	120100	289768610	9620	9610	9620	9610	17
460	20231205	120000	289605160	9620	9620	9620	9610	218
461	20231205	115900	287508130	9610	9610	9610	9610	0
462	20231205	115800	287508130	9610	9610	9610	9610	0
463	20231205	115700	287508130	9610	9610	9610	9610	11
464	20231205	115600	287402420	9610	9610	9610	9610	109
465	20231205	115500	286354930	9610	9610	9610	9610	150
466	20231205	115400	284913430	9620	9620	9620	9620	10
467	20231205	115300	284817230	9620	9620	9620	9620	0
468	20231205	115200	284817230	9620	9620	9620	9620	1
469	20231205	115100	284807610	9610	9610	9610	9610	0
470	20231205	115000	284807610	9610	9610	9610	9610	9
471	20231205	114900	284721120	9620	9620	9620	9620	0
472	20231205	114800	284721120	9620	9620	9620	9620	0
473	20231205	114700	284721120	9620	9620	9620	9620	0
474	20231205	114600	284721120	9620	9620	9620	9620	3
475	20231205	114500	284692260	9620	9620	9620	9620	2
476	20231205	114400	284673020	9620	9620	9620	9620	2
477	20231205	114300	284653780	9620	9620	9620	9620	75
478	20231205	114200	283932280	9620	9620	9620	9620	74
479	20231205	114100	283220400	9630	9630	9630	9630	0
480	20231205	114000	283220400	9630	9630	9630	9630	1
481	20231205	113900	283210770	9630	9630	9630	9630	2
482	20231205	113800	283191510	9630	9630	9630	9630	18
483	20231205	113700	283018170	9640	9640	9640	9640	3
484	20231205	113600	282989250	9640	9640	9640	9640	12
485	20231205	113500	282873570	9640	9630	9640	9630	9
486	20231205	113400	282786860	9630	9630	9630	9630	7
487	20231205	113300	282719450	9620	9630	9630	9620	216
488	20231205	113200	280641460	9640	9640	9640	9640	0
489	20231205	113100	280641460	9640	9640	9640	9640	32
490	20231205	113000	280332980	9650	9650	9650	9650	1
491	20231205	112900	280323330	9640	9650	9650	9640	114
492	20231205	112800	279223420	9660	9660	9660	9660	11
493	20231205	112700	279117160	9660	9660	9660	9660	0
494	20231205	112600	279117160	9660	9660	9660	9660	0
495	20231205	112500	279117160	9660	9660	9660	9660	1
496	20231205	112400	279107500	9650	9650	9650	9650	8
497	20231205	112300	279030300	9670	9670	9670	9670	0
498	20231205	112200	279030300	9670	9670	9670	9670	0
499	20231205	112100	279030300	9670	9670	9670	9670	1
500	20231205	112000	279020630	9660	9660	9660	9660	0
501	20231205	111900	279020630	9660	9650	9660	9650	126
502	20231205	111800	277803780	9650	9650	9650	9650	9
503	20231205	111700	277716930	9660	9660	9660	9660	1
504	20231205	111600	277707270	9660	9660	9660	9660	1
505	20231205	111500	277697610	9650	9650	9650	9650	11
506	20231205	111400	277591460	9650	9660	9660	9650	4
507	20231205	111300	277552850	9660	9660	9660	9660	57
508	20231205	111200	277002230	9660	9660	9660	9660	9
509	20231205	111100	276915290	9680	9680	9680	9680	0
510	20231205	111000	276915290	9680	9660	9680	9660	35
511	20231205	110900	276577170	9670	9690	9690	9670	155
512	20231205	110800	275075570	9680	9680	9680	9680	123
513	20231205	110700	273884930	9660	9660	9660	9660	108
514	20231205	110600	272841650	9650	9650	9650	9650	0
515	20231205	110500	272841650	9650	9650	9650	9650	23
516	20231205	110400	272619700	9690	9690	9690	9690	0
517	20231205	110300	272619700	9690	9690	9690	9690	1
518	20231205	110200	272610010	9690	9650	9690	9650	120
519	20231205	110100	271448010	9690	9690	9690	9690	0
520	20231205	110000	271448010	9690	9690	9690	9690	1
521	20231205	105900	271438320	9650	9650	9650	9650	0
522	20231205	105800	271438320	9650	9650	9650	9650	1
523	20231205	105700	271428670	9690	9690	9690	9690	0
524	20231205	105600	271428670	9690	9690	9690	9690	6
525	20231205	105500	271370530	9690	9660	9690	9660	575
526	20231205	105400	265799990	9660	9660	9660	9660	1563
527	20231205	105300	250701410	9660	9630	9660	9630	9
528	20231205	105200	250614710	9620	9620	9660	9620	2001
529	20231205	105100	231300220	9610	9610	9610	9610	9
530	20231205	105000	231213730	9610	9620	9620	9610	10
531	20231205	104900	231117620	9610	9610	9610	9610	0
532	20231205	104800	231117620	9610	9610	9610	9610	0
533	20231205	104700	231117620	9610	9610	9610	9610	9
534	20231205	104600	231031130	9620	9620	9620	9620	0
535	20231205	104500	231031130	9620	9620	9620	9620	0
536	20231205	104400	231031130	9620	9620	9620	9620	2
537	20231205	104300	231011890	9620	9620	9620	9610	32
538	20231205	104200	230704140	9620	9620	9620	9620	0
539	20231205	104100	230704140	9620	9620	9620	9620	1
540	20231205	104000	230694520	9620	9620	9620	9620	0
541	20231205	103900	230694520	9620	9620	9620	9620	75
542	20231205	103800	229973020	9620	9620	9620	9620	27
543	20231205	103700	229713280	9620	9620	9620	9620	1
544	20231205	103600	229703660	9620	9630	9630	9620	169
545	20231205	103500	228077780	9630	9630	9630	9630	0
546	20231205	103400	228077780	9630	9630	9630	9630	80
547	20231205	103300	227307380	9620	9620	9620	9620	9
548	20231205	103200	227220800	9630	9630	9630	9630	0
549	20231205	103100	227220800	9630	9630	9630	9630	23
550	20231205	103000	226999310	9630	9630	9630	9630	399
551	20231205	102900	223156940	9630	9650	9650	9630	1319
552	20231205	102800	210441270	9650	9650	9650	9650	4
553	20231205	102700	210402670	9640	9640	9640	9640	5
554	20231205	102600	210354470	9650	9640	9650	9640	31
555	20231205	102500	210055620	9640	9640	9640	9640	427
556	20231205	102400	205939340	9630	9630	9630	9630	25
557	20231205	102300	205698590	9630	9620	9630	9620	23
558	20231205	102200	205477190	9630	9630	9630	9630	0
559	20231205	102100	205477190	9630	9630	9630	9630	0
560	20231205	102000	205477190	9630	9630	9630	9630	0
561	20231205	101900	205477190	9630	9620	9630	9620	15
562	20231205	101800	205332880	9620	9620	9620	9620	5
563	20231205	101700	205284780	9620	9620	9620	9620	5
564	20231205	101600	205236680	9600	9600	9600	9600	0
565	20231205	101500	205236680	9600	9600	9600	9600	5
566	20231205	101400	205188680	9600	9610	9610	9600	524
567	20231205	101300	200157140	9600	9630	9630	9600	43
568	20231205	101200	199743990	9640	9640	9640	9640	0
569	20231205	101100	199743990	9640	9640	9640	9640	0
570	20231205	101000	199743990	9640	9640	9640	9640	0
571	20231205	100900	199743990	9640	9640	9640	9640	0
572	20231205	100800	199743990	9640	9640	9640	9640	228
573	20231205	100700	197546070	9640	9630	9640	9630	200
574	20231205	100600	195619600	9650	9650	9650	9650	0
575	20231205	100500	195619600	9650	9650	9650	9650	1
576	20231205	100400	195609950	9610	9620	9620	9600	371
577	20231205	100300	192044550	9650	9650	9650	9650	70
578	20231205	100200	191369050	9650	9650	9650	9650	0
579	20231205	100100	191369050	9650	9650	9650	9650	0
580	20231205	100000	191369050	9650	9650	9650	9650	0
581	20231205	095900	191369050	9650	9650	9650	9650	62
582	20231205	095800	190770750	9650	9650	9650	9650	716
583	20231205	095700	183861350	9650	9650	9660	9640	441
584	20231205	095600	179605450	9650	9650	9650	9650	249
585	20231205	095500	177202600	9650	9650	9650	9650	13
586	20231205	095400	177077150	9640	9610	9640	9610	1745
587	20231205	095300	160287060	9600	9590	9600	9590	2247
588	20231205	095200	138729010	9600	9590	9600	9590	10
589	20231205	095100	138633100	9590	9600	9600	9590	1010
590	20231205	095000	128947100	9600	9600	9600	9600	27
591	20231205	094900	128687900	9600	9610	9610	9600	239
592	20231205	094800	126393230	9610	9610	9610	9600	210
593	20231205	094700	124377000	9610	9610	9610	9610	151
594	20231205	094600	122925890	9610	9610	9610	9610	507
595	20231205	094500	118053620	9590	9610	9620	9590	2044
596	20231205	094400	98433550	9600	9600	9600	9590	260
597	20231205	094300	95937640	9600	9600	9610	9600	497
598	20231205	094200	91166300	9590	9580	9590	9580	201
599	20231205	094100	89238760	9580	9570	9580	9570	6
600	20231205	094000	89181330	9570	9570	9570	9570	108
601	20231205	093900	88147770	9570	9570	9570	9550	120
602	20231205	093800	86999550	9570	9570	9570	9570	1
603	20231205	093700	86989980	9570	9570	9570	9570	3
604	20231205	093600	86961270	9560	9560	9560	9560	8
605	20231205	093500	86884790	9560	9560	9560	9560	110
606	20231205	093400	85833190	9560	9580	9580	9560	375
607	20231205	093300	82241490	9580	9590	9590	9580	10
608	20231205	093200	82145680	9580	9580	9580	9580	0
609	20231205	093100	82145680	9580	9580	9580	9580	282
610	20231205	093000	79444120	9590	9580	9590	9580	462
611	20231205	092900	75018020	9580	9580	9580	9580	32
612	20231205	092800	74711460	9590	9590	9590	9590	0
613	20231205	092700	74711460	9590	9600	9600	9590	710
614	20231205	092600	67897560	9600	9600	9610	9600	534
615	20231205	092500	62770830	9600	9590	9600	9590	79
616	20231205	092400	62012540	9600	9600	9600	9600	0
617	20231205	092300	62012540	9600	9600	9600	9600	0
618	20231205	092200	62012540	9600	9610	9610	9560	1009
619	20231205	092100	52317700	9600	9600	9600	9600	128
620	20231205	092000	51088900	9590	9530	9590	9530	1365
621	20231205	091900	38046300	9540	9550	9550	9540	34
622	20231205	091800	37721930	9520	9520	9520	9520	0
623	20231205	091700	37721930	9520	9520	9520	9520	0
624	20231205	091600	37721930	9520	9520	9520	9520	8
625	20231205	091500	37645770	9520	9520	9520	9520	466
626	20231205	091400	33209450	9520	9520	9520	9520	33
627	20231205	091300	32895290	9520	9590	9590	9500	334
628	20231205	091200	29718650	9590	9590	9590	9590	2
629	20231205	091100	29699470	9610	9530	9610	9530	1222
630	20231205	091000	18010250	9530	9490	9530	9490	1301
631	20231205	090900	5646870	9490	9490	9490	9490	51
632	20231205	090800	5162880	9480	9480	9480	9480	16
633	20231205	090700	5011200	9500	9500	9500	9500	6
634	20231205	090600	4954200	9500	9500	9500	9500	2
635	20231205	090500	4935200	9510	9510	9510	9510	0
636	20231205	090400	4935200	9510	9510	9510	9510	0
637	20231205	090300	4935200	9510	9500	9510	9470	104
638	20231205	090200	3950190	9510	9510	9510	9510	1
639	20231205	090100	3940680	9450	9450	9450	9450	283
640	20231205	090000	1266330	9480	9450	9480	9450	134