KissMeData/060590/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193700	692943460	9650	9650	9650	9650	976
3	20231208	193600	692943460	9650	9650	9650	9650	0
4	20231208	193500	692943460	9650	9650	9650	9650	0
5	20231208	193400	692943460	9650	9650	9650	9650	0
6	20231208	193300	692943460	9650	9650	9650	9650	0
7	20231208	193200	692943460	9650	9650	9650	9650	0
8	20231208	193100	692943460	9650	9650	9650	9650	0
9	20231208	193000	692943460	9650	9650	9650	9650	0
10	20231208	192900	692943460	9650	9650	9650	9650	0
11	20231208	192800	692943460	9650	9650	9650	9650	0
12	20231208	192700	692943460	9650	9650	9650	9650	0
13	20231208	192600	692943460	9650	9650	9650	9650	0
14	20231208	192500	692943460	9650	9650	9650	9650	0
15	20231208	192400	692943460	9650	9650	9650	9650	0
16	20231208	192300	692943460	9650	9650	9650	9650	0
17	20231208	192200	692943460	9650	9650	9650	9650	0
18	20231208	192100	692943460	9650	9650	9650	9650	0
19	20231208	192000	692943460	9650	9650	9650	9650	0
20	20231208	191900	692943460	9650	9650	9650	9650	0
21	20231208	191800	692943460	9650	9650	9650	9650	0
22	20231208	191700	692943460	9650	9650	9650	9650	0
23	20231208	191600	692943460	9650	9650	9650	9650	0
24	20231208	191500	692943460	9650	9650	9650	9650	0
25	20231208	191400	692943460	9650	9650	9650	9650	0
26	20231208	191300	692943460	9650	9650	9650	9650	0
27	20231208	191200	692943460	9650	9650	9650	9650	0
28	20231208	191100	692943460	9650	9650	9650	9650	0
29	20231208	191000	692943460	9650	9650	9650	9650	0
30	20231208	190900	692943460	9650	9650	9650	9650	0
31	20231208	190800	692943460	9650	9650	9650	9650	0
32	20231208	190700	692943460	9650	9650	9650	9650	976
33	20231208	190600	692943460	9650	9650	9650	9650	0
34	20231208	190500	692943460	9650	9650	9650	9650	0
35	20231208	190400	692943460	9650	9650	9650	9650	0
36	20231208	190300	692943460	9650	9650	9650	9650	0
37	20231208	190200	692943460	9650	9650	9650	9650	0
38	20231208	190100	692943460	9650	9650	9650	9650	0
39	20231208	190000	692943460	9650	9650	9650	9650	0
40	20231208	185900	692943460	9650	9650	9650	9650	0
41	20231208	185800	692943460	9650	9650	9650	9650	0
42	20231208	185700	692943460	9650	9650	9650	9650	0
43	20231208	185600	692943460	9650	9650	9650	9650	0
44	20231208	185500	692943460	9650	9650	9650	9650	0
45	20231208	185400	692943460	9650	9650	9650	9650	0
46	20231208	185300	692943460	9650	9650	9650	9650	0
47	20231208	185200	692943460	9650	9650	9650	9650	0
48	20231208	185100	692943460	9650	9650	9650	9650	0
49	20231208	185000	692943460	9650	9650	9650	9650	0
50	20231208	184900	692943460	9650	9650	9650	9650	0
51	20231208	184800	692943460	9650	9650	9650	9650	0
52	20231208	184700	692943460	9650	9650	9650	9650	0
53	20231208	184600	692943460	9650	9650	9650	9650	0
54	20231208	184500	692943460	9650	9650	9650	9650	0
55	20231208	184400	692943460	9650	9650	9650	9650	0
56	20231208	184300	692943460	9650	9650	9650	9650	0
57	20231208	184200	692943460	9650	9650	9650	9650	0
58	20231208	184100	692943460	9650	9650	9650	9650	0
59	20231208	184000	692943460	9650	9650	9650	9650	0
60	20231208	183900	692943460	9650	9650	9650	9650	0
61	20231208	183800	692943460	9650	9650	9650	9650	0
62	20231208	183700	692943460	9650	9650	9650	9650	976
63	20231208	183600	692943460	9650	9650	9650	9650	0
64	20231208	183500	692943460	9650	9650	9650	9650	0
65	20231208	183400	692943460	9650	9650	9650	9650	0
66	20231208	183300	692943460	9650	9650	9650	9650	0
67	20231208	183200	692943460	9650	9650	9650	9650	0
68	20231208	183100	692943460	9650	9650	9650	9650	0
69	20231208	183000	692943460	9650	9650	9650	9650	0
70	20231208	182900	692943460	9650	9650	9650	9650	0
71	20231208	182800	692943460	9650	9650	9650	9650	0
72	20231208	182700	692943460	9650	9650	9650	9650	0
73	20231208	182600	692943460	9650	9650	9650	9650	0
74	20231208	182500	692943460	9650	9650	9650	9650	0
75	20231208	182400	692943460	9650	9650	9650	9650	0
76	20231208	182300	692943460	9650	9650	9650	9650	0
77	20231208	182200	692943460	9650	9650	9650	9650	0
78	20231208	182100	692943460	9650	9650	9650	9650	0
79	20231208	182000	692943460	9650	9650	9650	9650	0
80	20231208	181900	692943460	9650	9650	9650	9650	0
81	20231208	181800	692943460	9650	9650	9650	9650	0
82	20231208	181700	692943460	9650	9650	9650	9650	0
83	20231208	181600	692943460	9650	9650	9650	9650	0
84	20231208	181500	692943460	9650	9650	9650	9650	0
85	20231208	181400	692943460	9650	9650	9650	9650	0
86	20231208	181300	692943460	9650	9650	9650	9650	0
87	20231208	181200	692943460	9650	9650	9650	9650	0
88	20231208	181100	692943460	9650	9650	9650	9650	0
89	20231208	181000	692943460	9650	9650	9650	9650	0
90	20231208	180900	692943460	9650	9650	9650	9650	0
91	20231208	180800	692943460	9650	9650	9650	9650	0
92	20231208	180700	692943460	9650	9650	9650	9650	976
93	20231208	180600	692943460	9650	9650	9650	9650	0
94	20231208	180500	692943460	9650	9650	9650	9650	0
95	20231208	180400	692943460	9650	9650	9650	9650	0
96	20231208	180300	692943460	9650	9650	9650	9650	0
97	20231208	180200	692943460	9650	9650	9650	9650	0
98	20231208	180100	692943460	9650	9650	9650	9650	0
99	20231208	180000	692943460	9650	9650	9650	9650	0
100	20231208	175900	692943460	9650	9650	9650	9650	0
101	20231208	175800	692943460	9650	9650	9650	9650	0
102	20231208	175700	692943460	9650	9650	9650	9650	0
103	20231208	175600	692943460	9650	9650	9650	9650	0
104	20231208	175500	692943460	9650	9650	9650	9650	0
105	20231208	175400	692943460	9650	9650	9650	9650	0
106	20231208	175300	692943460	9650	9650	9650	9650	0
107	20231208	175200	692943460	9650	9650	9650	9650	0
108	20231208	175100	692943460	9650	9650	9650	9650	0
109	20231208	175000	692943460	9650	9650	9650	9650	0
110	20231208	174900	692943460	9650	9650	9650	9650	0
111	20231208	174800	692943460	9650	9650	9650	9650	0
112	20231208	174700	692943460	9650	9650	9650	9650	0
113	20231208	174600	692943460	9650	9650	9650	9650	0
114	20231208	174500	692943460	9650	9650	9650	9650	0
115	20231208	174400	692943460	9650	9650	9650	9650	0
116	20231208	174300	692943460	9650	9650	9650	9650	0
117	20231208	174200	692943460	9650	9650	9650	9650	0
118	20231208	174100	692943460	9650	9650	9650	9650	0
119	20231208	174000	692943460	9650	9650	9650	9650	0
120	20231208	173900	692943460	9650	9650	9650	9650	0
121	20231208	173800	692943460	9650	9650	9650	9650	0
122	20231208	173700	692943460	9650	9650	9650	9650	976
123	20231208	173600	692943460	9650	9650	9650	9650	0
124	20231208	173500	692943460	9650	9650	9650	9650	0
125	20231208	173400	692943460	9650	9650	9650	9650	0
126	20231208	173300	692943460	9650	9650	9650	9650	0
127	20231208	173200	692943460	9650	9650	9650	9650	0
128	20231208	173100	692943460	9650	9650	9650	9650	0
129	20231208	173000	692943460	9650	9650	9650	9650	0
130	20231208	172900	692943460	9650	9650	9650	9650	0
131	20231208	172800	692943460	9650	9650	9650	9650	0
132	20231208	172700	692943460	9650	9650	9650	9650	0
133	20231208	172600	692943460	9650	9650	9650	9650	0
134	20231208	172500	692943460	9650	9650	9650	9650	0
135	20231208	172400	692943460	9650	9650	9650	9650	0
136	20231208	172300	692943460	9650	9650	9650	9650	0
137	20231208	172200	692943460	9650	9650	9650	9650	0
138	20231208	172100	692943460	9650	9650	9650	9650	0
139	20231208	172000	692943460	9650	9650	9650	9650	0
140	20231208	171900	692943460	9650	9650	9650	9650	0
141	20231208	171800	692943460	9650	9650	9650	9650	0
142	20231208	171700	692943460	9650	9650	9650	9650	0
143	20231208	171600	692943460	9650	9650	9650	9650	0
144	20231208	171500	692943460	9650	9650	9650	9650	0
145	20231208	171400	692943460	9650	9650	9650	9650	0
146	20231208	171300	692943460	9650	9650	9650	9650	0
147	20231208	171200	692943460	9650	9650	9650	9650	0
148	20231208	171100	692943460	9650	9650	9650	9650	0
149	20231208	171000	692943460	9650	9650	9650	9650	0
150	20231208	170900	692943460	9650	9650	9650	9650	0
151	20231208	170800	692943460	9650	9650	9650	9650	0
152	20231208	170700	692943460	9650	9650	9650	9650	976
153	20231208	170600	692943460	9650	9650	9650	9650	0
154	20231208	170500	692943460	9650	9650	9650	9650	0
155	20231208	170400	692943460	9650	9650	9650	9650	0
156	20231208	170300	692943460	9650	9650	9650	9650	0
157	20231208	170200	692943460	9650	9650	9650	9650	0
158	20231208	170100	692943460	9650	9650	9650	9650	0
159	20231208	170000	692943460	9650	9650	9650	9650	0
160	20231208	165900	692943460	9650	9650	9650	9650	0
161	20231208	165800	692943460	9650	9650	9650	9650	0
162	20231208	165700	692943460	9650	9650	9650	9650	0
163	20231208	165600	692943460	9650	9650	9650	9650	0
164	20231208	165500	692943460	9650	9650	9650	9650	0
165	20231208	165400	692943460	9650	9650	9650	9650	0
166	20231208	165300	692943460	9650	9650	9650	9650	0
167	20231208	165200	692943460	9650	9650	9650	9650	0
168	20231208	165100	692943460	9650	9650	9650	9650	0
169	20231208	165000	692943460	9650	9650	9650	9650	0
170	20231208	164900	692943460	9650	9650	9650	9650	0
171	20231208	164800	692943460	9650	9650	9650	9650	0
172	20231208	164700	692943460	9650	9650	9650	9650	0
173	20231208	164600	692943460	9650	9650	9650	9650	0
174	20231208	164500	692943460	9650	9650	9650	9650	0
175	20231208	164400	692943460	9650	9650	9650	9650	0
176	20231208	164300	692943460	9650	9650	9650	9650	0
177	20231208	164200	692943460	9650	9650	9650	9650	0
178	20231208	164100	692943460	9650	9650	9650	9650	0
179	20231208	164000	692943460	9650	9650	9650	9650	0
180	20231208	163900	692943460	9650	9650	9650	9650	0
181	20231208	163800	692943460	9650	9650	9650	9650	0
182	20231208	163700	692943460	9650	9650	9650	9650	976
183	20231208	163600	692943460	9650	9650	9650	9650	0
184	20231208	163500	692943460	9650	9650	9650	9650	0
185	20231208	163400	692943460	9650	9650	9650	9650	0
186	20231208	163300	692943460	9650	9650	9650	9650	0
187	20231208	163200	692943460	9650	9650	9650	9650	0
188	20231208	163100	692943460	9650	9650	9650	9650	0
189	20231208	163000	692943460	9650	9650	9650	9650	0
190	20231208	162900	692943460	9650	9650	9650	9650	0
191	20231208	162800	692943460	9650	9650	9650	9650	0
192	20231208	162700	692943460	9650	9650	9650	9650	0
193	20231208	162600	692943460	9650	9650	9650	9650	0
194	20231208	162500	692943460	9650	9650	9650	9650	0
195	20231208	162400	692943460	9650	9650	9650	9650	0
196	20231208	162300	692943460	9650	9650	9650	9650	0
197	20231208	162200	692943460	9650	9650	9650	9650	0
198	20231208	162100	692943460	9650	9650	9650	9650	0
199	20231208	162000	692943460	9650	9650	9650	9650	0
200	20231208	161900	692943460	9650	9650	9650	9650	0
201	20231208	161800	692943460	9650	9650	9650	9650	0
202	20231208	161700	692943460	9650	9650	9650	9650	0
203	20231208	161600	692943460	9650	9650	9650	9650	0
204	20231208	161500	692943460	9650	9650	9650	9650	0
205	20231208	161400	692943460	9650	9650	9650	9650	0
206	20231208	161300	692943460	9650	9650	9650	9650	0
207	20231208	161200	692943460	9650	9650	9650	9650	0
208	20231208	161100	692943460	9650	9650	9650	9650	0
209	20231208	161000	692943460	9650	9650	9650	9650	0
210	20231208	160900	692943460	9650	9650	9650	9650	0
211	20231208	160800	692943460	9650	9650	9650	9650	0
212	20231208	160700	692943460	9650	9650	9650	9650	976
213	20231208	160600	692943460	9650	9650	9650	9650	0
214	20231208	160500	692943460	9650	9650	9650	9650	0
215	20231208	160400	692943460	9650	9650	9650	9650	0
216	20231208	160300	692943460	9650	9650	9650	9650	0
217	20231208	160200	692943460	9650	9650	9650	9650	0
218	20231208	160100	692943460	9650	9650	9650	9650	0
219	20231208	160000	692943460	9650	9650	9650	9650	0
220	20231208	155900	692943460	9650	9650	9650	9650	0
221	20231208	155800	692943460	9650	9650	9650	9650	0
222	20231208	155700	692943460	9650	9650	9650	9650	0
223	20231208	155600	692943460	9650	9650	9650	9650	0
224	20231208	155500	692943460	9650	9650	9650	9650	0
225	20231208	155400	692943460	9650	9650	9650	9650	0
226	20231208	155300	692943460	9650	9650	9650	9650	0
227	20231208	155200	692943460	9650	9650	9650	9650	0
228	20231208	155100	692943460	9650	9650	9650	9650	0
229	20231208	155000	692943460	9650	9650	9650	9650	0
230	20231208	154900	692943460	9650	9650	9650	9650	0
231	20231208	154800	692943460	9650	9650	9650	9650	0
232	20231208	154700	692943460	9650	9650	9650	9650	0
233	20231208	154600	692943460	9650	9650	9650	9650	0
234	20231208	154500	692943460	9650	9650	9650	9650	0
235	20231208	154400	692943460	9650	9650	9650	9650	0
236	20231208	154300	692943460	9650	9650	9650	9650	0
237	20231208	154200	692943460	9650	9650	9650	9650	0
238	20231208	154100	692943460	9650	9650	9650	9650	0
239	20231208	154000	692943460	9650	9650	9650	9650	0
240	20231208	153900	692943460	9650	9650	9650	9650	0
241	20231208	153800	692943460	9650	9650	9650	9650	0
242	20231208	153700	692943460	9650	9650	9650	9650	976
243	20231208	153600	692943460	9650	9650	9650	9650	0
244	20231208	153500	692943460	9650	9650	9650	9650	0
245	20231208	153400	692943460	9650	9650	9650	9650	0
246	20231208	153300	692943460	9650	9650	9650	9650	0
247	20231208	153200	692943460	9650	9650	9650	9650	0
248	20231208	153100	692943460	9650	9650	9650	9650	0
249	20231208	153000	692943460	9650	9650	9650	9650	976
250	20231208	152900	683525060	9660	9660	9660	9660	0
251	20231208	152800	683525060	9660	9660	9660	9660	0
252	20231208	152700	683525060	9660	9660	9660	9660	0
253	20231208	152600	683525060	9660	9660	9660	9660	0
254	20231208	152500	683525060	9660	9660	9660	9660	0
255	20231208	152400	683525060	9660	9660	9660	9660	0
256	20231208	152300	683525060	9660	9660	9660	9660	0
257	20231208	152200	683525060	9660	9660	9660	9660	0
258	20231208	152100	683525060	9660	9660	9660	9660	0
259	20231208	152000	683525060	9660	9660	9660	9660	0
260	20231208	151900	683525060	9660	9650	9670	9650	330
261	20231208	151800	680337040	9650	9660	9660	9650	40
262	20231208	151700	679951030	9670	9660	9670	9660	197
263	20231208	151600	678047690	9660	9650	9660	9640	58
264	20231208	151500	677487980	9640	9640	9640	9640	7
265	20231208	151400	677420500	9650	9660	9660	9650	7
266	20231208	151300	677352940	9650	9650	9660	9650	12
267	20231208	151200	677237130	9660	9660	9660	9660	0
268	20231208	151100	677237130	9660	9640	9660	9640	115
269	20231208	151000	676127440	9640	9640	9640	9640	1
270	20231208	150900	676117800	9640	9640	9640	9640	0
271	20231208	150800	676117800	9640	9640	9640	9640	7
272	20231208	150700	676050320	9640	9640	9640	9640	70
273	20231208	150600	675375520	9660	9640	9660	9640	316
274	20231208	150500	672324520	9640	9640	9640	9640	651
275	20231208	150400	666048880	9640	9640	9640	9640	300
276	20231208	150300	663156880	9660	9650	9660	9650	6
277	20231208	150200	663098970	9660	9660	9660	9660	0
278	20231208	150100	663098970	9660	9660	9660	9660	0
279	20231208	150000	663098970	9660	9670	9670	9660	6
280	20231208	145900	663041000	9630	9630	9630	9630	15
281	20231208	145800	662896550	9630	9630	9630	9630	0
282	20231208	145700	662896550	9630	9630	9630	9630	270
283	20231208	145600	660296450	9670	9670	9670	9670	102
284	20231208	145500	659310110	9670	9640	9670	9640	10
285	20231208	145400	659213680	9630	9630	9630	9630	174
286	20231208	145300	657538060	9630	9630	9630	9630	227
287	20231208	145200	655352050	9640	9640	9640	9640	7
288	20231208	145100	655284570	9670	9640	9670	9640	107
289	20231208	145000	654253060	9640	9640	9640	9640	5
290	20231208	144900	654204860	9640	9640	9640	9640	200
291	20231208	144800	652276860	9640	9640	9640	9640	18
292	20231208	144700	652103340	9680	9680	9680	9680	499
293	20231208	144600	647273020	9680	9680	9680	9680	0
294	20231208	144500	647273020	9680	9680	9680	9680	0
295	20231208	144400	647273020	9680	9640	9680	9640	9
296	20231208	144300	647186210	9650	9650	9650	9650	2
297	20231208	144200	647166910	9650	9650	9650	9650	300
298	20231208	144100	644271910	9680	9680	9680	9680	0
299	20231208	144000	644271910	9680	9680	9680	9680	0
300	20231208	143900	644271910	9680	9680	9680	9680	100
301	20231208	143800	643303910	9680	9680	9680	9680	100
302	20231208	143700	642335910	9680	9650	9680	9650	1281
303	20231208	143600	629971260	9650	9640	9650	9640	201
304	20231208	143500	628032820	9640	9640	9640	9640	0
305	20231208	143400	628032820	9640	9640	9640	9640	4
306	20231208	143300	627994260	9650	9650	9650	9650	100
307	20231208	143200	627029260	9650	9650	9650	9650	131
308	20231208	143100	625765110	9650	9650	9650	9650	3522
309	20231208	143000	591777810	9690	9680	9690	9680	300
310	20231208	142900	588873740	9680	9680	9690	9680	201
311	20231208	142800	586927280	9690	9640	9690	9640	2616
312	20231208	142700	561677010	9650	9650	9650	9650	0
313	20231208	142600	561677010	9650	9650	9650	9650	0
314	20231208	142500	561677010	9650	9640	9650	9620	1747
315	20231208	142400	544826490	9620	9620	9620	9620	162
316	20231208	142300	543268050	9650	9640	9650	9640	180
317	20231208	142200	541532650	9640	9570	9640	9570	598
318	20231208	142100	535795820	9570	9560	9570	9560	100
319	20231208	142000	534838860	9560	9560	9560	9560	0
320	20231208	141900	534838860	9560	9560	9560	9560	24
321	20231208	141800	534609420	9580	9580	9580	9580	1
322	20231208	141700	534599840	9550	9550	9550	9550	307
323	20231208	141600	531667990	9580	9580	9580	9580	51
324	20231208	141500	531179410	9550	9550	9550	9550	0
325	20231208	141400	531179410	9550	9550	9550	9550	7
326	20231208	141300	531112560	9550	9550	9560	9550	110
327	20231208	141200	530062030	9550	9550	9550	9550	0
328	20231208	141100	530062030	9550	9550	9550	9550	0
329	20231208	141000	530062030	9550	9550	9550	9550	7
330	20231208	140900	529995180	9550	9550	9550	9550	0
331	20231208	140800	529995180	9550	9550	9550	9550	0
332	20231208	140700	529995180	9550	9550	9550	9550	0
333	20231208	140600	529995180	9550	9550	9550	9550	0
334	20231208	140500	529995180	9550	9550	9550	9550	0
335	20231208	140400	529995180	9550	9550	9550	9550	7
336	20231208	140300	529928330	9560	9560	9560	9560	1
337	20231208	140200	529918770	9580	9560	9580	9560	37
338	20231208	140100	529564550	9550	9550	9560	9550	110
339	20231208	140000	528513050	9560	9560	9560	9560	0
340	20231208	135900	528513050	9560	9560	9560	9560	0
341	20231208	135800	528513050	9560	9570	9570	9560	547
342	20231208	135700	523283180	9580	9580	9580	9580	33
343	20231208	135600	522967040	9580	9550	9580	9550	137
344	20231208	135500	521655540	9540	9540	9540	9540	7
345	20231208	135400	521588760	9540	9540	9540	9540	0
346	20231208	135300	521588760	9540	9540	9540	9540	0
347	20231208	135200	521588760	9540	9540	9540	9540	49
348	20231208	135100	521121300	9540	9560	9560	9540	9
349	20231208	135000	521035400	9530	9530	9530	9530	200
350	20231208	134900	519129400	9550	9550	9550	9550	0
351	20231208	134800	519129400	9550	9550	9550	9550	0
352	20231208	134700	519129400	9550	9550	9550	9550	200
353	20231208	134600	517219400	9540	9540	9540	9540	16
354	20231208	134500	517066760	9540	9540	9540	9540	0
355	20231208	134400	517066760	9540	9540	9540	9540	0
356	20231208	134300	517066760	9540	9540	9540	9540	153
357	20231208	134200	515607140	9540	9540	9540	9540	0
358	20231208	134100	515607140	9540	9540	9540	9540	0
359	20231208	134000	515607140	9540	9540	9540	9540	7
360	20231208	133900	515540360	9540	9540	9540	9540	0
361	20231208	133800	515540360	9540	9540	9540	9540	0
362	20231208	133700	515540360	9540	9540	9540	9540	3
363	20231208	133600	515511740	9540	9540	9540	9540	0
364	20231208	133500	515511740	9540	9540	9540	9540	0
365	20231208	133400	515511740	9540	9540	9540	9540	98
366	20231208	133300	514576820	9530	9530	9530	9530	7
367	20231208	133200	514510110	9530	9530	9530	9530	48
368	20231208	133100	514052670	9530	9530	9530	9530	7
369	20231208	133000	513985960	9550	9550	9550	9550	0
370	20231208	132900	513985960	9550	9550	9550	9550	0
371	20231208	132800	513985960	9550	9550	9550	9550	0
372	20231208	132700	513985960	9550	9550	9550	9550	4
373	20231208	132600	513947760	9540	9540	9540	9540	0
374	20231208	132500	513947760	9540	9540	9540	9540	0
375	20231208	132400	513947760	9540	9540	9540	9540	0
376	20231208	132300	513947760	9540	9540	9540	9540	37
377	20231208	132200	513594780	9570	9570	9570	9570	0
378	20231208	132100	513594780	9570	9570	9570	9570	0
379	20231208	132000	513594780	9570	9570	9570	9570	0
380	20231208	131900	513594780	9570	9570	9570	9570	0
381	20231208	131800	513594780	9570	9540	9570	9540	8
382	20231208	131700	513518430	9570	9570	9570	9570	13
383	20231208	131600	513394020	9570	9570	9570	9570	50
384	20231208	131500	512915520	9570	9570	9570	9570	0
385	20231208	131400	512915520	9570	9570	9570	9570	0
386	20231208	131300	512915520	9570	9570	9570	9570	1
387	20231208	131200	512905950	9560	9560	9560	9560	411
388	20231208	131100	508976790	9560	9560	9560	9560	0
389	20231208	131000	508976790	9560	9560	9560	9560	89
390	20231208	130900	508125950	9530	9530	9530	9530	8
391	20231208	130800	508049710	9530	9530	9530	9530	0
392	20231208	130700	508049710	9530	9530	9530	9530	7
393	20231208	130600	507983000	9530	9530	9530	9530	0
394	20231208	130500	507983000	9530	9530	9530	9530	0
395	20231208	130400	507983000	9530	9530	9530	9530	0
396	20231208	130300	507983000	9530	9530	9530	9530	0
397	20231208	130200	507983000	9530	9530	9530	9530	100
398	20231208	130100	507030000	9520	9520	9520	9520	1
399	20231208	130000	507020480	9510	9510	9510	9510	661
400	20231208	125900	500734370	9510	9510	9510	9510	0
401	20231208	125800	500734370	9510	9520	9520	9510	4357
402	20231208	125700	459298070	9520	9520	9520	9520	0
403	20231208	125600	459298070	9520	9520	9520	9520	0
404	20231208	125500	459298070	9520	9520	9520	9520	366
405	20231208	125400	455813750	9520	9520	9520	9520	99
406	20231208	125300	454871270	9540	9540	9540	9540	0
407	20231208	125200	454871270	9540	9540	9540	9540	0
408	20231208	125100	454871270	9540	9540	9540	9540	0
409	20231208	125000	454871270	9540	9540	9540	9540	1
410	20231208	124900	454861730	9580	9580	9580	9580	0
411	20231208	124800	454861730	9580	9580	9580	9580	0
412	20231208	124700	454861730	9580	9580	9580	9580	1
413	20231208	124600	454852150	9540	9540	9540	9540	0
414	20231208	124500	454852150	9540	9540	9540	9540	115
415	20231208	124400	453755050	9530	9560	9560	9530	89
416	20231208	124300	452906850	9520	9520	9520	9520	15
417	20231208	124200	452764050	9520	9520	9520	9520	1
418	20231208	124100	452754530	9520	9520	9520	9520	0
419	20231208	124000	452754530	9520	9520	9520	9520	52
420	20231208	123900	452259490	9580	9580	9580	9580	0
421	20231208	123800	452259490	9580	9580	9580	9580	0
422	20231208	123700	452259490	9580	9580	9580	9580	0
423	20231208	123600	452259490	9580	9580	9580	9580	0
424	20231208	123500	452259490	9580	9580	9580	9580	0
425	20231208	123400	452259490	9580	9520	9580	9520	54
426	20231208	123300	451742290	9520	9520	9520	9520	0
427	20231208	123200	451742290	9520	9580	9580	9520	17
428	20231208	123100	451580330	9580	9580	9580	9580	0
429	20231208	123000	451580330	9580	9580	9580	9580	0
430	20231208	122900	451580330	9580	9580	9580	9580	5
431	20231208	122800	451532430	9550	9550	9550	9550	0
432	20231208	122700	451532430	9550	9550	9550	9550	0
433	20231208	122600	451532430	9550	9550	9550	9550	0
434	20231208	122500	451532430	9550	9550	9550	9550	0
435	20231208	122400	451532430	9550	9550	9550	9550	0
436	20231208	122300	451532430	9550	9550	9550	9550	3
437	20231208	122200	451503780	9540	9540	9540	9540	0
438	20231208	122100	451503780	9540	9540	9540	9540	1
439	20231208	122000	451494240	9510	9510	9510	9510	7
440	20231208	121900	451427670	9540	9540	9540	9540	0
441	20231208	121800	451427670	9540	9540	9540	9540	0
442	20231208	121700	451427670	9540	9540	9540	9540	0
443	20231208	121600	451427670	9540	9540	9540	9540	2
444	20231208	121500	451408590	9540	9540	9540	9540	100
445	20231208	121400	450454590	9510	9520	9520	9510	1542
446	20231208	121300	435790140	9520	9540	9540	9520	1798
447	20231208	121200	418669290	9550	9550	9550	9550	83
448	20231208	121100	417876640	9550	9550	9550	9550	4
449	20231208	121000	417838440	9550	9550	9550	9550	1
450	20231208	120900	417828890	9530	9530	9530	9530	0
451	20231208	120800	417828890	9530	9530	9530	9530	0
452	20231208	120700	417828890	9530	9530	9530	9530	0
453	20231208	120600	417828890	9530	9530	9530	9530	0
454	20231208	120500	417828890	9530	9560	9560	9530	129
455	20231208	120400	416597080	9530	9530	9530	9530	0
456	20231208	120300	416597080	9530	9530	9530	9530	10
457	20231208	120200	416501780	9530	9530	9530	9530	0
458	20231208	120100	416501780	9530	9530	9530	9530	79
459	20231208	120000	415748910	9590	9590	9590	9590	1
460	20231208	115900	415739320	9540	9540	9540	9540	0
461	20231208	115800	415739320	9540	9540	9540	9540	0
462	20231208	115700	415739320	9540	9540	9540	9540	0
463	20231208	115600	415739320	9540	9540	9540	9540	636
464	20231208	115500	409671880	9540	9540	9540	9540	500
465	20231208	115400	404901880	9540	9540	9540	9540	0
466	20231208	115300	404901880	9540	9540	9540	9540	115
467	20231208	115200	403804780	9540	9540	9540	9540	0
468	20231208	115100	403804780	9540	9540	9540	9540	0
469	20231208	115000	403804780	9540	9540	9540	9540	0
470	20231208	114900	403804780	9540	9540	9540	9540	0
471	20231208	114800	403804780	9540	9540	9540	9540	0
472	20231208	114700	403804780	9540	9540	9540	9540	0
473	20231208	114600	403804780	9540	9540	9540	9540	0
474	20231208	114500	403804780	9540	9540	9540	9540	0
475	20231208	114400	403804780	9540	9550	9550	9540	1500
476	20231208	114300	389493840	9590	9590	9590	9590	0
477	20231208	114200	389493840	9590	9590	9590	9590	0
478	20231208	114100	389493840	9590	9590	9590	9590	0
479	20231208	114000	389493840	9590	9590	9590	9590	0
480	20231208	113900	389493840	9590	9590	9590	9590	1
481	20231208	113800	389484250	9570	9570	9570	9570	150
482	20231208	113700	388048750	9560	9560	9560	9560	4
483	20231208	113600	388010510	9570	9550	9570	9550	223
484	20231208	113500	385878480	9530	9530	9530	9530	25
485	20231208	113400	385640230	9520	9520	9520	9520	7
486	20231208	113300	385573590	9520	9520	9520	9520	0
487	20231208	113200	385573590	9520	9520	9520	9520	0
488	20231208	113100	385573590	9520	9520	9520	9520	7
489	20231208	113000	385506950	9540	9540	9540	9540	1
490	20231208	112900	385497410	9550	9550	9550	9550	4
491	20231208	112800	385459210	9520	9520	9520	9520	0
492	20231208	112700	385459210	9520	9520	9520	9520	0
493	20231208	112600	385459210	9520	9520	9520	9520	7
494	20231208	112500	385392570	9550	9550	9550	9550	0
495	20231208	112400	385392570	9550	9550	9550	9550	1
496	20231208	112300	385383020	9520	9520	9520	9520	3
497	20231208	112200	385354460	9550	9550	9550	9550	0
498	20231208	112100	385354460	9550	9550	9550	9550	1
499	20231208	112000	385344910	9520	9520	9520	9520	100
500	20231208	111900	384392910	9550	9550	9550	9550	0
501	20231208	111800	384392910	9550	9550	9550	9550	20
502	20231208	111700	384201910	9550	9550	9550	9550	0
503	20231208	111600	384201910	9550	9520	9550	9520	8
504	20231208	111500	384125720	9550	9550	9550	9550	0
505	20231208	111400	384125720	9550	9550	9550	9550	0
506	20231208	111300	384125720	9550	9550	9550	9550	0
507	20231208	111200	384125720	9550	9550	9550	9550	1
508	20231208	111100	384116170	9520	9520	9520	9520	508
509	20231208	111000	379280010	9510	9510	9510	9510	0
510	20231208	110900	379280010	9510	9510	9510	9510	0
511	20231208	110800	379280010	9510	9510	9510	9510	0
512	20231208	110700	379280010	9510	9520	9520	9510	630
513	20231208	110600	373288440	9510	9530	9530	9510	600
514	20231208	110500	367576310	9560	9560	9560	9560	1
515	20231208	110400	367566750	9540	9560	9560	9530	1659
516	20231208	110300	351743790	9560	9560	9560	9560	463
517	20231208	110200	347317510	9610	9610	9610	9610	1
518	20231208	110100	347307900	9550	9550	9550	9550	150
519	20231208	110000	345875400	9630	9670	9670	9540	523
520	20231208	105900	340875790	9570	9560	9680	9560	1220
521	20231208	105800	329114590	9580	9550	9580	9550	708
522	20231208	105700	322332160	9530	9530	9530	9530	0
523	20231208	105600	322332160	9530	9530	9530	9530	0
524	20231208	105500	322332160	9530	9530	9530	9530	0
525	20231208	105400	322332160	9530	9530	9530	9530	15
526	20231208	105300	322189210	9530	9530	9530	9530	0
527	20231208	105200	322189210	9530	9530	9530	9530	0
528	20231208	105100	322189210	9530	9580	9580	9530	16
529	20231208	105000	322036680	9530	9530	9530	9530	0
530	20231208	104900	322036680	9530	9540	9540	9530	899
531	20231208	104800	313467080	9540	9540	9540	9540	100
532	20231208	104700	312513080	9580	9580	9580	9580	0
533	20231208	104600	312513080	9580	9580	9580	9580	1
534	20231208	104500	312503500	9540	9540	9540	9540	0
535	20231208	104400	312503500	9540	9540	9540	9540	0
536	20231208	104300	312503500	9540	9540	9540	9540	165
537	20231208	104200	310929400	9540	9540	9540	9540	752
538	20231208	104100	303755320	9580	9580	9580	9580	0
539	20231208	104000	303755320	9580	9580	9580	9580	0
540	20231208	103900	303755320	9580	9540	9580	9530	9
541	20231208	103800	303669490	9580	9580	9580	9580	1
542	20231208	103700	303659910	9530	9530	9530	9530	0
543	20231208	103600	303659910	9530	9530	9530	9530	0
544	20231208	103500	303659910	9530	9530	9530	9530	41
545	20231208	103400	303269180	9530	9540	9540	9530	267
546	20231208	103300	300723380	9540	9540	9540	9540	63
547	20231208	103200	300122360	9600	9600	9600	9600	0
548	20231208	103100	300122360	9600	9600	9600	9600	0
549	20231208	103000	300122360	9600	9600	9600	9600	0
550	20231208	102900	300122360	9600	9600	9600	9600	0
551	20231208	102800	300122360	9600	9600	9600	9600	0
552	20231208	102700	300122360	9600	9590	9600	9590	300
553	20231208	102600	297244080	9590	9590	9590	9590	0
554	20231208	102500	297244080	9590	9540	9590	9540	2364
555	20231208	102400	274597550	9580	9580	9580	9580	0
556	20231208	102300	274597550	9580	9580	9580	9580	0
557	20231208	102200	274597550	9580	9580	9580	9580	0
558	20231208	102100	274597550	9580	9580	9580	9580	0
559	20231208	102000	274597550	9580	9580	9580	9580	0
560	20231208	101900	274597550	9580	9580	9580	9580	1
561	20231208	101800	274587970	9580	9580	9580	9580	10
562	20231208	101700	274492170	9590	9590	9590	9590	20
563	20231208	101600	274300370	9590	9590	9590	9590	0
564	20231208	101500	274300370	9590	9540	9590	9540	281
565	20231208	101400	271613160	9540	9540	9540	9540	14
566	20231208	101300	271479600	9540	9540	9540	9540	7
567	20231208	101200	271412820	9540	9550	9550	9540	97
568	20231208	101100	270486950	9580	9560	9580	9550	497
569	20231208	101000	265735700	9590	9590	9590	9590	0
570	20231208	100900	265735700	9590	9590	9590	9590	0
571	20231208	100800	265735700	9590	9590	9590	9590	0
572	20231208	100700	265735700	9590	9590	9590	9590	0
573	20231208	100600	265735700	9590	9590	9590	9590	1
574	20231208	100500	265726110	9560	9560	9560	9560	7
575	20231208	100400	265659190	9560	9560	9560	9560	315
576	20231208	100300	262647790	9600	9600	9600	9600	0
577	20231208	100200	262647790	9600	9600	9600	9600	0
578	20231208	100100	262647790	9600	9600	9600	9600	0
579	20231208	100000	262647790	9600	9600	9600	9600	0
580	20231208	095900	262647790	9600	9600	9600	9600	0
581	20231208	095800	262647790	9600	9560	9600	9550	1438
582	20231208	095700	248913380	9560	9610	9620	9560	97
583	20231208	095600	247982250	9620	9610	9620	9610	50
584	20231208	095500	247501740	9610	9610	9610	9610	879
585	20231208	095400	239054550	9610	9610	9610	9610	0
586	20231208	095300	239054550	9610	9570	9610	9550	2074
587	20231208	095200	219237000	9620	9570	9620	9570	55
588	20231208	095100	218710400	9620	9570	9620	9570	16
589	20231208	095000	218557230	9570	9570	9570	9570	0
590	20231208	094900	218557230	9570	9570	9570	9570	8
591	20231208	094800	218480670	9620	9620	9620	9620	0
592	20231208	094700	218480670	9620	9620	9620	9620	0
593	20231208	094600	218480670	9620	9630	9630	9580	118
594	20231208	094500	217346500	9580	9600	9600	9580	108
595	20231208	094400	216310000	9610	9610	9610	9610	0
596	20231208	094300	216310000	9610	9610	9610	9610	0
597	20231208	094200	216310000	9610	9610	9610	9610	28
598	20231208	094100	216040920	9670	9670	9670	9670	0
599	20231208	094000	216040920	9670	9670	9670	9670	100
600	20231208	093900	215073920	9670	9670	9670	9670	5
601	20231208	093800	215025570	9600	9600	9600	9600	657
602	20231208	093700	208718370	9560	9560	9560	9560	19
603	20231208	093600	208536730	9560	9560	9560	9560	15
604	20231208	093500	208393330	9600	9600	9600	9600	5
605	20231208	093400	208345330	9550	9550	9550	9550	0
606	20231208	093300	208345330	9550	9590	9600	9550	685
607	20231208	093200	201771340	9590	9590	9590	9590	5
608	20231208	093100	201723390	9540	9540	9540	9540	0
609	20231208	093000	201723390	9540	9540	9540	9540	0
610	20231208	092900	201723390	9540	9550	9550	9540	525
611	20231208	092800	196713750	9550	9540	9550	9540	190
612	20231208	092700	194899280	9540	9540	9540	9540	21
613	20231208	092600	194698940	9540	9540	9540	9540	480
614	20231208	092500	190119740	9530	9530	9530	9530	0
615	20231208	092400	190119740	9530	9530	9530	9530	3
616	20231208	092300	190091150	9540	9540	9540	9540	8
617	20231208	092200	190014830	9510	9530	9540	9510	714
618	20231208	092100	183213900	9540	9500	9540	9500	283
619	20231208	092000	180518660	9500	9500	9500	9500	634
620	20231208	091900	174495660	9500	9500	9500	9500	5
621	20231208	091800	174448160	9500	9470	9500	9460	153
622	20231208	091700	172999120	9490	9490	9490	9490	61
623	20231208	091600	172420230	9460	9510	9510	9460	1389
624	20231208	091500	159272840	9510	9520	9520	9510	618
625	20231208	091400	153395480	9550	9550	9550	9550	156
626	20231208	091300	151905680	9550	9560	9560	9500	10609
627	20231208	091200	51073730	9550	9560	9560	9550	500
628	20231208	091100	46296230	9550	9600	9600	9550	1537
629	20231208	091000	31600230	9600	9610	9610	9600	1062
630	20231208	090900	21400180	9610	9620	9620	9610	223
631	20231208	090800	19255150	9620	9620	9620	9620	0
632	20231208	090700	19255150	9620	9620	9620	9620	68
633	20231208	090600	18600990	9600	9630	9630	9600	385
634	20231208	090500	14901940	9630	9630	9630	9630	15
635	20231208	090400	14757490	9630	9630	9630	9630	172
636	20231208	090300	13101130	9630	9630	9630	9630	133
637	20231208	090200	11820340	9650	9660	9660	9650	357
638	20231208	090100	8374230	9700	9700	9700	9690	60
639	20231208	090000	7792400	9680	9680	9680	9680	805