KissMeData/079960/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194900	575865030	20050	20050	20050	20050	1958
3	20231208	194800	575865030	20050	20050	20050	20050	0
4	20231208	194700	575865030	20050	20050	20050	20050	0
5	20231208	194600	575865030	20050	20050	20050	20050	0
6	20231208	194500	575865030	20050	20050	20050	20050	0
7	20231208	194400	575865030	20050	20050	20050	20050	0
8	20231208	194300	575865030	20050	20050	20050	20050	0
9	20231208	194200	575865030	20050	20050	20050	20050	0
10	20231208	194100	575865030	20050	20050	20050	20050	0
11	20231208	194000	575865030	20050	20050	20050	20050	0
12	20231208	193900	575865030	20050	20050	20050	20050	0
13	20231208	193800	575865030	20050	20050	20050	20050	0
14	20231208	193700	575865030	20050	20050	20050	20050	0
15	20231208	193600	575865030	20050	20050	20050	20050	0
16	20231208	193500	575865030	20050	20050	20050	20050	0
17	20231208	193400	575865030	20050	20050	20050	20050	0
18	20231208	193300	575865030	20050	20050	20050	20050	0
19	20231208	193200	575865030	20050	20050	20050	20050	0
20	20231208	193100	575865030	20050	20050	20050	20050	0
21	20231208	193000	575865030	20050	20050	20050	20050	0
22	20231208	192900	575865030	20050	20050	20050	20050	0
23	20231208	192800	575865030	20050	20050	20050	20050	0
24	20231208	192700	575865030	20050	20050	20050	20050	0
25	20231208	192600	575865030	20050	20050	20050	20050	0
26	20231208	192500	575865030	20050	20050	20050	20050	0
27	20231208	192400	575865030	20050	20050	20050	20050	0
28	20231208	192300	575865030	20050	20050	20050	20050	0
29	20231208	192200	575865030	20050	20050	20050	20050	0
30	20231208	192100	575865030	20050	20050	20050	20050	0
31	20231208	192000	575865030	20050	20050	20050	20050	0
32	20231208	191900	575865030	20050	20050	20050	20050	1958
33	20231208	191800	575865030	20050	20050	20050	20050	0
34	20231208	191700	575865030	20050	20050	20050	20050	0
35	20231208	191600	575865030	20050	20050	20050	20050	0
36	20231208	191500	575865030	20050	20050	20050	20050	0
37	20231208	191400	575865030	20050	20050	20050	20050	0
38	20231208	191300	575865030	20050	20050	20050	20050	0
39	20231208	191200	575865030	20050	20050	20050	20050	0
40	20231208	191100	575865030	20050	20050	20050	20050	0
41	20231208	191000	575865030	20050	20050	20050	20050	0
42	20231208	190900	575865030	20050	20050	20050	20050	0
43	20231208	190800	575865030	20050	20050	20050	20050	0
44	20231208	190700	575865030	20050	20050	20050	20050	0
45	20231208	190600	575865030	20050	20050	20050	20050	0
46	20231208	190500	575865030	20050	20050	20050	20050	0
47	20231208	190400	575865030	20050	20050	20050	20050	0
48	20231208	190300	575865030	20050	20050	20050	20050	0
49	20231208	190200	575865030	20050	20050	20050	20050	0
50	20231208	190100	575865030	20050	20050	20050	20050	0
51	20231208	190000	575865030	20050	20050	20050	20050	0
52	20231208	185900	575865030	20050	20050	20050	20050	0
53	20231208	185800	575865030	20050	20050	20050	20050	0
54	20231208	185700	575865030	20050	20050	20050	20050	0
55	20231208	185600	575865030	20050	20050	20050	20050	0
56	20231208	185500	575865030	20050	20050	20050	20050	0
57	20231208	185400	575865030	20050	20050	20050	20050	0
58	20231208	185300	575865030	20050	20050	20050	20050	0
59	20231208	185200	575865030	20050	20050	20050	20050	0
60	20231208	185100	575865030	20050	20050	20050	20050	0
61	20231208	185000	575865030	20050	20050	20050	20050	0
62	20231208	184900	575865030	20050	20050	20050	20050	1958
63	20231208	184800	575865030	20050	20050	20050	20050	0
64	20231208	184700	575865030	20050	20050	20050	20050	0
65	20231208	184600	575865030	20050	20050	20050	20050	0
66	20231208	184500	575865030	20050	20050	20050	20050	0
67	20231208	184400	575865030	20050	20050	20050	20050	0
68	20231208	184300	575865030	20050	20050	20050	20050	0
69	20231208	184200	575865030	20050	20050	20050	20050	0
70	20231208	184100	575865030	20050	20050	20050	20050	0
71	20231208	184000	575865030	20050	20050	20050	20050	0
72	20231208	183900	575865030	20050	20050	20050	20050	0
73	20231208	183800	575865030	20050	20050	20050	20050	0
74	20231208	183700	575865030	20050	20050	20050	20050	0
75	20231208	183600	575865030	20050	20050	20050	20050	0
76	20231208	183500	575865030	20050	20050	20050	20050	0
77	20231208	183400	575865030	20050	20050	20050	20050	0
78	20231208	183300	575865030	20050	20050	20050	20050	0
79	20231208	183200	575865030	20050	20050	20050	20050	0
80	20231208	183100	575865030	20050	20050	20050	20050	0
81	20231208	183000	575865030	20050	20050	20050	20050	0
82	20231208	182900	575865030	20050	20050	20050	20050	0
83	20231208	182800	575865030	20050	20050	20050	20050	0
84	20231208	182700	575865030	20050	20050	20050	20050	0
85	20231208	182600	575865030	20050	20050	20050	20050	0
86	20231208	182500	575865030	20050	20050	20050	20050	0
87	20231208	182400	575865030	20050	20050	20050	20050	0
88	20231208	182300	575865030	20050	20050	20050	20050	0
89	20231208	182200	575865030	20050	20050	20050	20050	0
90	20231208	182100	575865030	20050	20050	20050	20050	0
91	20231208	182000	575865030	20050	20050	20050	20050	0
92	20231208	181900	575865030	20050	20050	20050	20050	1958
93	20231208	181800	575865030	20050	20050	20050	20050	0
94	20231208	181700	575865030	20050	20050	20050	20050	0
95	20231208	181600	575865030	20050	20050	20050	20050	0
96	20231208	181500	575865030	20050	20050	20050	20050	0
97	20231208	181400	575865030	20050	20050	20050	20050	0
98	20231208	181300	575865030	20050	20050	20050	20050	0
99	20231208	181200	575865030	20050	20050	20050	20050	0
100	20231208	181100	575865030	20050	20050	20050	20050	0
101	20231208	181000	575865030	20050	20050	20050	20050	0
102	20231208	180900	575865030	20050	20050	20050	20050	0
103	20231208	180800	575865030	20050	20050	20050	20050	0
104	20231208	180700	575865030	20050	20050	20050	20050	0
105	20231208	180600	575865030	20050	20050	20050	20050	0
106	20231208	180500	575865030	20050	20050	20050	20050	0
107	20231208	180400	575865030	20050	20050	20050	20050	0
108	20231208	180300	575865030	20050	20050	20050	20050	0
109	20231208	180200	575865030	20050	20050	20050	20050	0
110	20231208	180100	575865030	20050	20050	20050	20050	0
111	20231208	180000	575865030	20050	20050	20050	20050	0
112	20231208	175900	575865030	20050	20050	20050	20050	0
113	20231208	175800	575865030	20050	20050	20050	20050	0
114	20231208	175700	575865030	20050	20050	20050	20050	0
115	20231208	175600	575865030	20050	20050	20050	20050	0
116	20231208	175500	575865030	20050	20050	20050	20050	0
117	20231208	175400	575865030	20050	20050	20050	20050	0
118	20231208	175300	575865030	20050	20050	20050	20050	0
119	20231208	175200	575865030	20050	20050	20050	20050	0
120	20231208	175100	575865030	20050	20050	20050	20050	0
121	20231208	175000	575865030	20050	20050	20050	20050	0
122	20231208	174900	575865030	20050	20050	20050	20050	1958
123	20231208	174800	575865030	20050	20050	20050	20050	0
124	20231208	174700	575865030	20050	20050	20050	20050	0
125	20231208	174600	575865030	20050	20050	20050	20050	0
126	20231208	174500	575865030	20050	20050	20050	20050	0
127	20231208	174400	575865030	20050	20050	20050	20050	0
128	20231208	174300	575865030	20050	20050	20050	20050	0
129	20231208	174200	575865030	20050	20050	20050	20050	0
130	20231208	174100	575865030	20050	20050	20050	20050	0
131	20231208	174000	575865030	20050	20050	20050	20050	0
132	20231208	173900	575865030	20050	20050	20050	20050	0
133	20231208	173800	575865030	20050	20050	20050	20050	0
134	20231208	173700	575865030	20050	20050	20050	20050	0
135	20231208	173600	575865030	20050	20050	20050	20050	0
136	20231208	173500	575865030	20050	20050	20050	20050	0
137	20231208	173400	575865030	20050	20050	20050	20050	0
138	20231208	173300	575865030	20050	20050	20050	20050	0
139	20231208	173200	575865030	20050	20050	20050	20050	0
140	20231208	173100	575865030	20050	20050	20050	20050	0
141	20231208	173000	575865030	20050	20050	20050	20050	0
142	20231208	172900	575865030	20050	20050	20050	20050	0
143	20231208	172800	575865030	20050	20050	20050	20050	0
144	20231208	172700	575865030	20050	20050	20050	20050	0
145	20231208	172600	575865030	20050	20050	20050	20050	0
146	20231208	172500	575865030	20050	20050	20050	20050	0
147	20231208	172400	575865030	20050	20050	20050	20050	0
148	20231208	172300	575865030	20050	20050	20050	20050	0
149	20231208	172200	575865030	20050	20050	20050	20050	0
150	20231208	172100	575865030	20050	20050	20050	20050	0
151	20231208	172000	575865030	20050	20050	20050	20050	0
152	20231208	171900	575865030	20050	20050	20050	20050	1958
153	20231208	171800	575865030	20050	20050	20050	20050	0
154	20231208	171700	575865030	20050	20050	20050	20050	0
155	20231208	171600	575865030	20050	20050	20050	20050	0
156	20231208	171500	575865030	20050	20050	20050	20050	0
157	20231208	171400	575865030	20050	20050	20050	20050	0
158	20231208	171300	575865030	20050	20050	20050	20050	0
159	20231208	171200	575865030	20050	20050	20050	20050	0
160	20231208	171100	575865030	20050	20050	20050	20050	0
161	20231208	171000	575865030	20050	20050	20050	20050	0
162	20231208	170900	575865030	20050	20050	20050	20050	0
163	20231208	170800	575865030	20050	20050	20050	20050	0
164	20231208	170700	575865030	20050	20050	20050	20050	0
165	20231208	170600	575865030	20050	20050	20050	20050	0
166	20231208	170500	575865030	20050	20050	20050	20050	0
167	20231208	170400	575865030	20050	20050	20050	20050	0
168	20231208	170300	575865030	20050	20050	20050	20050	0
169	20231208	170200	575865030	20050	20050	20050	20050	0
170	20231208	170100	575865030	20050	20050	20050	20050	0
171	20231208	170000	575865030	20050	20050	20050	20050	0
172	20231208	165900	575865030	20050	20050	20050	20050	0
173	20231208	165800	575865030	20050	20050	20050	20050	0
174	20231208	165700	575865030	20050	20050	20050	20050	0
175	20231208	165600	575865030	20050	20050	20050	20050	0
176	20231208	165500	575865030	20050	20050	20050	20050	0
177	20231208	165400	575865030	20050	20050	20050	20050	0
178	20231208	165300	575865030	20050	20050	20050	20050	0
179	20231208	165200	575865030	20050	20050	20050	20050	0
180	20231208	165100	575865030	20050	20050	20050	20050	0
181	20231208	165000	575865030	20050	20050	20050	20050	0
182	20231208	164900	575865030	20050	20050	20050	20050	1958
183	20231208	164800	575865030	20050	20050	20050	20050	0
184	20231208	164700	575865030	20050	20050	20050	20050	0
185	20231208	164600	575865030	20050	20050	20050	20050	0
186	20231208	164500	575865030	20050	20050	20050	20050	0
187	20231208	164400	575865030	20050	20050	20050	20050	0
188	20231208	164300	575865030	20050	20050	20050	20050	0
189	20231208	164200	575865030	20050	20050	20050	20050	0
190	20231208	164100	575865030	20050	20050	20050	20050	0
191	20231208	164000	575865030	20050	20050	20050	20050	0
192	20231208	163900	575865030	20050	20050	20050	20050	0
193	20231208	163800	575865030	20050	20050	20050	20050	0
194	20231208	163700	575865030	20050	20050	20050	20050	0
195	20231208	163600	575865030	20050	20050	20050	20050	0
196	20231208	163500	575865030	20050	20050	20050	20050	0
197	20231208	163400	575865030	20050	20050	20050	20050	0
198	20231208	163300	575865030	20050	20050	20050	20050	0
199	20231208	163200	575865030	20050	20050	20050	20050	0
200	20231208	163100	575865030	20050	20050	20050	20050	0
201	20231208	163000	575865030	20050	20050	20050	20050	0
202	20231208	162900	575865030	20050	20050	20050	20050	0
203	20231208	162800	575865030	20050	20050	20050	20050	0
204	20231208	162700	575865030	20050	20050	20050	20050	0
205	20231208	162600	575865030	20050	20050	20050	20050	0
206	20231208	162500	575865030	20050	20050	20050	20050	0
207	20231208	162400	575865030	20050	20050	20050	20050	0
208	20231208	162300	575865030	20050	20050	20050	20050	0
209	20231208	162200	575865030	20050	20050	20050	20050	0
210	20231208	162100	575865030	20050	20050	20050	20050	0
211	20231208	162000	575865030	20050	20050	20050	20050	0
212	20231208	161900	575865030	20050	20050	20050	20050	1958
213	20231208	161800	575865030	20050	20050	20050	20050	0
214	20231208	161700	575865030	20050	20050	20050	20050	0
215	20231208	161600	575865030	20050	20050	20050	20050	0
216	20231208	161500	575865030	20050	20050	20050	20050	0
217	20231208	161400	575865030	20050	20050	20050	20050	0
218	20231208	161300	575865030	20050	20050	20050	20050	0
219	20231208	161200	575865030	20050	20050	20050	20050	0
220	20231208	161100	575865030	20050	20050	20050	20050	0
221	20231208	161000	575865030	20050	20050	20050	20050	0
222	20231208	160900	575865030	20050	20050	20050	20050	0
223	20231208	160800	575865030	20050	20050	20050	20050	0
224	20231208	160700	575865030	20050	20050	20050	20050	0
225	20231208	160600	575865030	20050	20050	20050	20050	0
226	20231208	160500	575865030	20050	20050	20050	20050	0
227	20231208	160400	575865030	20050	20050	20050	20050	0
228	20231208	160300	575865030	20050	20050	20050	20050	0
229	20231208	160200	575865030	20050	20050	20050	20050	0
230	20231208	160100	575865030	20050	20050	20050	20050	0
231	20231208	160000	575865030	20050	20050	20050	20050	0
232	20231208	155900	575865030	20050	20050	20050	20050	0
233	20231208	155800	575865030	20050	20050	20050	20050	0
234	20231208	155700	575865030	20050	20050	20050	20050	0
235	20231208	155600	575865030	20050	20050	20050	20050	0
236	20231208	155500	575865030	20050	20050	20050	20050	0
237	20231208	155400	575865030	20050	20050	20050	20050	0
238	20231208	155300	575865030	20050	20050	20050	20050	0
239	20231208	155200	575865030	20050	20050	20050	20050	0
240	20231208	155100	575865030	20050	20050	20050	20050	0
241	20231208	155000	575865030	20050	20050	20050	20050	0
242	20231208	154900	575865030	20050	20050	20050	20050	1958
243	20231208	154800	575865030	20050	20050	20050	20050	0
244	20231208	154700	575865030	20050	20050	20050	20050	0
245	20231208	154600	575865030	20050	20050	20050	20050	0
246	20231208	154500	575865030	20050	20050	20050	20050	0
247	20231208	154400	575865030	20050	20050	20050	20050	0
248	20231208	154300	575865030	20050	20050	20050	20050	0
249	20231208	154200	575865030	20050	20050	20050	20050	0
250	20231208	154100	575865030	20050	20050	20050	20050	0
251	20231208	154000	575865030	20050	20050	20050	20050	0
252	20231208	153900	575865030	20050	20050	20050	20050	0
253	20231208	153800	575865030	20050	20050	20050	20050	0
254	20231208	153700	575865030	20050	20050	20050	20050	0
255	20231208	153600	575865030	20050	20050	20050	20050	0
256	20231208	153500	575865030	20050	20050	20050	20050	0
257	20231208	153400	575865030	20050	20050	20050	20050	0
258	20231208	153300	575865030	20050	20050	20050	20050	0
259	20231208	153200	575865030	20050	20050	20050	20050	0
260	20231208	153100	575865030	20050	20050	20050	20050	0
261	20231208	153000	575865030	20050	20050	20050	20050	1958
262	20231208	152900	536607130	20000	20000	20000	20000	0
263	20231208	152800	536607130	20000	20000	20000	20000	0
264	20231208	152700	536607130	20000	20000	20000	20000	0
265	20231208	152600	536607130	20000	20000	20000	20000	0
266	20231208	152500	536607130	20000	20000	20000	20000	0
267	20231208	152400	536607130	20000	20000	20000	20000	0
268	20231208	152300	536607130	20000	20000	20000	20000	0
269	20231208	152200	536607130	20000	20000	20000	20000	0
270	20231208	152100	536607130	20000	20000	20000	20000	0
271	20231208	152000	536607130	20000	20000	20000	20000	0
272	20231208	151900	536607130	20000	20000	20000	20000	0
273	20231208	151800	536607130	20000	20000	20000	20000	50
274	20231208	151700	535607130	20100	20000	20100	20000	107
275	20231208	151600	533456730	20050	19960	20050	19960	2366
276	20231208	151500	486171640	19970	19950	19970	19950	522
277	20231208	151400	475751100	19950	19930	19950	19930	400
278	20231208	151300	467775840	19940	19880	19940	19880	102
279	20231208	151200	465744960	19800	19880	19880	19800	502
280	20231208	151100	455800100	19860	19860	19860	19860	0
281	20231208	151000	455800100	19860	19880	19880	19860	485
282	20231208	150900	446163580	19880	19940	19940	19880	51
283	20231208	150800	445149580	19940	19940	19940	19940	0
284	20231208	150700	445149580	19940	19940	19940	19940	2
285	20231208	150600	445109700	19940	19940	19940	19940	2
286	20231208	150500	445069820	19940	19940	19940	19940	0
287	20231208	150400	445069820	19940	19940	19940	19940	3
288	20231208	150300	445010000	19940	19940	19940	19940	2
289	20231208	150200	444970120	19940	19940	19940	19940	0
290	20231208	150100	444970120	19940	19900	19940	19900	420
291	20231208	150000	436612040	19940	19940	19940	19940	38
292	20231208	145900	435854320	19930	19930	19930	19930	0
293	20231208	145800	435854320	19930	19930	19930	19930	3
294	20231208	145700	435794530	19930	19940	19940	19930	3
295	20231208	145600	435734720	19930	19930	19930	19930	0
296	20231208	145500	435734720	19930	19930	19930	19930	1
297	20231208	145400	435714790	19940	19940	19940	19940	2
298	20231208	145300	435674910	19950	19950	19950	19950	0
299	20231208	145200	435674910	19950	19950	19950	19950	3
300	20231208	145100	435615060	19950	19950	19950	19950	2
301	20231208	145000	435575160	19950	19950	19950	19950	0
302	20231208	144900	435575160	19950	19950	19950	19950	2
303	20231208	144800	435535260	19950	19950	19950	19950	2
304	20231208	144700	435495360	19910	19910	19910	19910	0
305	20231208	144600	435495360	19910	19910	19910	19900	304
306	20231208	144500	429442760	19960	19960	19960	19960	0
307	20231208	144400	429442760	19960	19960	19960	19960	0
308	20231208	144300	429442760	19960	19960	19960	19960	0
309	20231208	144200	429442760	19960	19960	19960	19960	0
310	20231208	144100	429442760	19960	19960	19960	19960	0
311	20231208	144000	429442760	19960	19960	19960	19960	2
312	20231208	143900	429402840	19920	19920	19920	19920	125
313	20231208	143800	426912840	19930	19930	19930	19930	0
314	20231208	143700	426912840	19930	19930	19930	19930	0
315	20231208	143600	426912840	19930	19930	19930	19930	0
316	20231208	143500	426912840	19930	19930	19930	19930	0
317	20231208	143400	426912840	19930	19930	19930	19930	0
318	20231208	143300	426912840	19930	19930	19930	19930	0
319	20231208	143200	426912840	19930	19930	19930	19930	0
320	20231208	143100	426912840	19930	19930	19930	19930	16
321	20231208	143000	426593960	19980	19980	19980	19980	6
322	20231208	142900	426474080	19970	19970	19970	19970	0
323	20231208	142800	426474080	19970	19970	19970	19970	0
324	20231208	142700	426474080	19970	19970	19970	19970	0
325	20231208	142600	426474080	19970	19970	19970	19970	0
326	20231208	142500	426474080	19970	19970	19970	19970	45
327	20231208	142400	425575430	19990	19990	19990	19990	0
328	20231208	142300	425575430	19990	19990	19990	19990	0
329	20231208	142200	425575430	19990	19990	19990	19990	0
330	20231208	142100	425575430	19990	19990	19990	19990	0
331	20231208	142000	425575430	19990	19990	19990	19990	0
332	20231208	141900	425575430	19990	19990	19990	19990	0
333	20231208	141800	425575430	19990	19990	19990	19990	0
334	20231208	141700	425575430	19990	19990	19990	19990	0
335	20231208	141600	425575430	19990	19990	19990	19990	0
336	20231208	141500	425575430	19990	19990	19990	19990	0
337	20231208	141400	425575430	19990	19990	19990	19990	0
338	20231208	141300	425575430	19990	19990	19990	19990	0
339	20231208	141200	425575430	19990	19980	19990	19980	200
340	20231208	141100	421578430	19980	19950	19980	19950	698
341	20231208	141000	407643230	19950	19920	19950	19920	514
342	20231208	140900	397399560	19920	19930	19930	19920	60
343	20231208	140800	396204060	19930	19920	19930	19920	60
344	20231208	140700	395008310	19920	19920	19920	19920	65
345	20231208	140600	393713510	19920	19910	19920	19910	127
346	20231208	140500	391184470	19910	19890	19910	19890	100
347	20231208	140400	389195350	19890	19890	19890	19890	0
348	20231208	140300	389195350	19890	19890	19890	19890	0
349	20231208	140200	389195350	19890	19890	19890	19890	0
350	20231208	140100	389195350	19890	19890	19890	19890	0
351	20231208	140000	389195350	19890	19890	19890	19890	0
352	20231208	135900	389195350	19890	19890	19890	19890	0
353	20231208	135800	389195350	19890	19890	19890	19890	80
354	20231208	135700	387604150	19890	19890	19890	19890	0
355	20231208	135600	387604150	19890	19890	19890	19890	20
356	20231208	135500	387206350	19890	19890	19890	19890	0
357	20231208	135400	387206350	19890	19870	19890	19870	150
358	20231208	135300	384225170	19860	19860	19860	19860	133
359	20231208	135200	381583790	19860	19860	19860	19860	0
360	20231208	135100	381583790	19860	19860	19860	19860	0
361	20231208	135000	381583790	19860	19860	19860	19860	200
362	20231208	134900	377611790	19840	19830	19840	19830	36
363	20231208	134800	376897670	19780	19780	19780	19780	0
364	20231208	134700	376897670	19780	19780	19780	19780	0
365	20231208	134600	376897670	19780	19780	19780	19780	0
366	20231208	134500	376897670	19780	19780	19780	19780	0
367	20231208	134400	376897670	19780	19780	19780	19780	1
368	20231208	134300	376877890	19830	19830	19830	19830	0
369	20231208	134200	376877890	19830	19830	19830	19830	0
370	20231208	134100	376877890	19830	19830	19830	19830	1
371	20231208	134000	376858060	19830	19830	19830	19830	0
372	20231208	133900	376858060	19830	19830	19830	19830	0
373	20231208	133800	376858060	19830	19830	19830	19830	4
374	20231208	133700	376778740	19830	19830	19830	19830	0
375	20231208	133600	376778740	19830	19830	19830	19830	161
376	20231208	133500	373586110	19770	19770	19770	19760	288
377	20231208	133400	367892360	19770	19770	19770	19770	8
378	20231208	133300	367734200	19750	19750	19750	19750	18
379	20231208	133200	367378700	19720	19720	19720	19720	0
380	20231208	133100	367378700	19720	19720	19720	19720	0
381	20231208	133000	367378700	19720	19720	19720	19720	0
382	20231208	132900	367378700	19720	19720	19720	19720	0
383	20231208	132800	367378700	19720	19720	19720	19720	0
384	20231208	132700	367378700	19720	19720	19720	19720	0
385	20231208	132600	367378700	19720	19720	19720	19720	0
386	20231208	132500	367378700	19720	19720	19720	19720	38
387	20231208	132400	366629340	19670	19670	19670	19670	0
388	20231208	132300	366629340	19670	19670	19670	19670	0
389	20231208	132200	366629340	19670	19670	19670	19670	11
390	20231208	132100	366412970	19670	19670	19670	19670	0
391	20231208	132000	366412970	19670	19670	19670	19670	0
392	20231208	131900	366412970	19670	19720	19720	19670	79
393	20231208	131800	364857340	19720	19720	19720	19720	17
394	20231208	131700	364522100	19720	19720	19720	19720	0
395	20231208	131600	364522100	19720	19720	19720	19720	3
396	20231208	131500	364462940	19720	19720	19720	19720	1
397	20231208	131400	364443220	19780	19780	19780	19780	5
398	20231208	131300	364344320	19790	19790	19790	19790	0
399	20231208	131200	364344320	19790	19790	19790	19790	10
400	20231208	131100	364146420	19830	19830	19830	19830	0
401	20231208	131000	364146420	19830	19830	19830	19830	0
402	20231208	130900	364146420	19830	19830	19830	19830	0
403	20231208	130800	364146420	19830	19830	19830	19830	0
404	20231208	130700	364146420	19830	19830	19830	19830	0
405	20231208	130600	364146420	19830	19830	19830	19830	0
406	20231208	130500	364146420	19830	19830	19830	19830	0
407	20231208	130400	364146420	19830	19830	19830	19830	0
408	20231208	130300	364146420	19830	19830	19830	19830	0
409	20231208	130200	364146420	19830	19830	19830	19830	0
410	20231208	130100	364146420	19830	19730	19840	19730	58
411	20231208	130000	363001050	19730	19720	19730	19720	5
412	20231208	125900	362902440	19720	19720	19720	19720	0
413	20231208	125800	362902440	19720	19720	19720	19720	1
414	20231208	125700	362882720	19730	19690	19730	19690	37
415	20231208	125600	362154110	19670	19670	19670	19670	7
416	20231208	125500	362016420	19650	19650	19650	19650	14
417	20231208	125400	361741320	19650	19640	19650	19640	64
418	20231208	125300	360484350	19650	19670	19670	19650	414
419	20231208	125200	352348790	19660	19690	19690	19660	1108
420	20231208	125100	330546940	19680	19700	19700	19680	263
421	20231208	125000	325369810	19700	19720	19720	19700	516
422	20231208	124900	315200960	19720	19720	19720	19720	0
423	20231208	124800	315200960	19720	19720	19720	19720	0
424	20231208	124700	315200960	19720	19720	19720	19720	0
425	20231208	124600	315200960	19720	19720	19720	19720	0
426	20231208	124500	315200960	19720	19720	19720	19720	0
427	20231208	124400	315200960	19720	19720	19720	19720	0
428	20231208	124300	315200960	19720	19720	19720	19720	0
429	20231208	124200	315200960	19720	19720	19720	19720	0
430	20231208	124100	315200960	19720	19720	19720	19720	0
431	20231208	124000	315200960	19720	19720	19720	19720	0
432	20231208	123900	315200960	19720	19720	19720	19720	0
433	20231208	123800	315200960	19720	19720	19720	19720	1
434	20231208	123700	315181240	19730	19730	19730	19730	0
435	20231208	123600	315181240	19730	19730	19730	19730	0
436	20231208	123500	315181240	19730	19730	19730	19730	0
437	20231208	123400	315181240	19730	19730	19730	19730	0
438	20231208	123300	315181240	19730	19730	19730	19730	0
439	20231208	123200	315181240	19730	19730	19730	19730	0
440	20231208	123100	315181240	19730	19730	19730	19730	4
441	20231208	123000	315102320	19800	19800	19800	19800	0
442	20231208	122900	315102320	19800	19800	19800	19800	0
443	20231208	122800	315102320	19800	19800	19800	19800	0
444	20231208	122700	315102320	19800	19800	19800	19800	0
445	20231208	122600	315102320	19800	19800	19800	19800	0
446	20231208	122500	315102320	19800	19800	19800	19800	0
447	20231208	122400	315102320	19800	19800	19800	19800	0
448	20231208	122300	315102320	19800	19800	19800	19800	0
449	20231208	122200	315102320	19800	19800	19800	19800	0
450	20231208	122100	315102320	19800	19800	19800	19800	0
451	20231208	122000	315102320	19800	19750	19800	19750	50
452	20231208	121900	314113990	19750	19750	19750	19750	0
453	20231208	121800	314113990	19750	19750	19750	19750	0
454	20231208	121700	314113990	19750	19750	19750	19750	0
455	20231208	121600	314113990	19750	19750	19750	19750	2
456	20231208	121500	314074490	19750	19750	19750	19750	0
457	20231208	121400	314074490	19750	19750	19750	19750	0
458	20231208	121300	314074490	19750	19750	19750	19750	0
459	20231208	121200	314074490	19750	19750	19750	19750	1
460	20231208	121100	314054740	19770	19770	19770	19770	0
461	20231208	121000	314054740	19770	19770	19770	19770	0
462	20231208	120900	314054740	19770	19770	19770	19770	0
463	20231208	120800	314054740	19770	19770	19770	19770	0
464	20231208	120700	314054740	19770	19770	19770	19770	0
465	20231208	120600	314054740	19770	19770	19770	19770	0
466	20231208	120500	314054740	19770	19770	19770	19770	0
467	20231208	120400	314054740	19770	19770	19770	19770	0
468	20231208	120300	314054740	19770	19770	19770	19770	0
469	20231208	120200	314054740	19770	19770	19770	19770	0
470	20231208	120100	314054740	19770	19770	19770	19770	0
471	20231208	120000	314054740	19770	19770	19770	19770	0
472	20231208	115900	314054740	19770	19770	19770	19770	0
473	20231208	115800	314054740	19770	19770	19770	19770	0
474	20231208	115700	314054740	19770	19770	19770	19770	0
475	20231208	115600	314054740	19770	19770	19770	19770	0
476	20231208	115500	314054740	19770	19770	19770	19770	0
477	20231208	115400	314054740	19770	19770	19770	19770	0
478	20231208	115300	314054740	19770	19770	19770	19770	0
479	20231208	115200	314054740	19770	19770	19770	19770	3
480	20231208	115100	313995430	19780	19780	19780	19780	2
481	20231208	115000	313955870	19780	19780	19780	19780	0
482	20231208	114900	313955870	19780	19780	19780	19780	0
483	20231208	114800	313955870	19780	19780	19780	19780	0
484	20231208	114700	313955870	19780	19780	19780	19780	0
485	20231208	114600	313955870	19780	19780	19780	19780	0
486	20231208	114500	313955870	19780	19780	19780	19780	11
487	20231208	114400	313738290	19780	19780	19780	19780	0
488	20231208	114300	313738290	19780	19780	19780	19780	0
489	20231208	114200	313738290	19780	19780	19780	19780	0
490	20231208	114100	313738290	19780	19780	19780	19780	0
491	20231208	114000	313738290	19780	19780	19780	19780	0
492	20231208	113900	313738290	19780	19780	19780	19780	0
493	20231208	113800	313738290	19780	19780	19780	19780	0
494	20231208	113700	313738290	19780	19780	19780	19780	1
495	20231208	113600	313718510	19680	19680	19680	19680	0
496	20231208	113500	313718510	19680	19680	19680	19680	0
497	20231208	113400	313718510	19680	19680	19680	19680	0
498	20231208	113300	313718510	19680	19680	19680	19680	0
499	20231208	113200	313718510	19680	19680	19680	19680	0
500	20231208	113100	313718510	19680	19680	19680	19680	0
501	20231208	113000	313718510	19680	19680	19680	19680	0
502	20231208	112900	313718510	19680	19680	19680	19680	0
503	20231208	112800	313718510	19680	19680	19680	19680	0
504	20231208	112700	313718510	19680	19680	19680	19680	0
505	20231208	112600	313718510	19680	19690	19690	19680	2
506	20231208	112500	313679140	19750	19750	19750	19750	0
507	20231208	112400	313679140	19750	19750	19750	19750	0
508	20231208	112300	313679140	19750	19750	19750	19750	60
509	20231208	112200	312494140	19700	19700	19700	19700	0
510	20231208	112100	312494140	19700	19700	19700	19700	10
511	20231208	112000	312297140	19690	19690	19690	19690	1
512	20231208	111900	312277450	19720	19720	19720	19720	0
513	20231208	111800	312277450	19720	19720	19720	19720	0
514	20231208	111700	312277450	19720	19720	19720	19720	73
515	20231208	111600	310837890	19710	19700	19710	19700	76
516	20231208	111500	309340440	19700	19700	19700	19700	126
517	20231208	111400	306858240	19700	19700	19700	19700	0
518	20231208	111300	306858240	19700	19700	19700	19700	0
519	20231208	111200	306858240	19700	19700	19700	19700	0
520	20231208	111100	306858240	19700	19700	19700	19700	12
521	20231208	111000	306621840	19700	19700	19700	19700	5
522	20231208	110900	306523340	19660	19660	19660	19660	10
523	20231208	110800	306326740	19700	19700	19700	19700	50
524	20231208	110700	305341740	19700	19700	19700	19700	0
525	20231208	110600	305341740	19700	19700	19700	19700	2
526	20231208	110500	305302340	19710	19710	19710	19710	279
527	20231208	110400	299803250	19710	19710	19710	19710	0
528	20231208	110300	299803250	19710	19710	19710	19710	0
529	20231208	110200	299803250	19710	19710	19710	19710	80
530	20231208	110100	298226450	19650	19650	19650	19650	0
531	20231208	110000	298226450	19650	19670	19710	19650	171
532	20231208	105900	294863830	19710	19710	19710	19710	6
533	20231208	105800	294745570	19710	19710	19710	19710	95
534	20231208	105700	292873120	19660	19700	19700	19640	3026
535	20231208	105600	233396100	19710	19720	19720	19710	125
536	20231208	105500	230932250	19760	19760	19760	19760	120
537	20231208	105400	228561050	19800	19800	19800	19800	50
538	20231208	105300	227571050	19870	19870	19870	19870	0
539	20231208	105200	227571050	19870	19870	19870	19870	0
540	20231208	105100	227571050	19870	19870	19870	19870	2
541	20231208	105000	227531310	19870	19870	19870	19870	0
542	20231208	104900	227531310	19870	19870	19870	19870	0
543	20231208	104800	227531310	19870	19860	19870	19860	26
544	20231208	104700	227014860	19870	19870	19870	19870	0
545	20231208	104600	227014860	19870	19870	19870	19870	0
546	20231208	104500	227014860	19870	19870	19870	19870	0
547	20231208	104400	227014860	19870	19870	19870	19870	0
548	20231208	104300	227014860	19870	19870	19870	19870	0
549	20231208	104200	227014860	19870	19870	19870	19870	0
550	20231208	104100	227014860	19870	19870	19870	19870	0
551	20231208	104000	227014860	19870	19760	19870	19760	120
552	20231208	103900	224641650	19760	19720	19760	19710	125
553	20231208	103800	222176120	19720	19720	19720	19720	48
554	20231208	103700	221229560	19730	19760	19760	19730	67
555	20231208	103600	219907140	19860	19860	19860	19860	0
556	20231208	103500	219907140	19860	19800	19860	19800	197
557	20231208	103400	215995200	19790	19770	19790	19760	103
558	20231208	103300	213959730	19760	19760	19760	19760	0
559	20231208	103200	213959730	19760	19760	19760	19760	0
560	20231208	103100	213959730	19760	19760	19760	19760	0
561	20231208	103000	213959730	19760	19760	19760	19760	16
562	20231208	102900	213643570	19760	19760	19760	19760	1
563	20231208	102800	213623810	19770	19770	19770	19770	0
564	20231208	102700	213623810	19770	19730	19800	19730	5
565	20231208	102600	213524960	19730	19800	19800	19700	1546
566	20231208	102500	183042690	19800	19800	19800	19800	0
567	20231208	102400	183042690	19800	19800	19800	19800	0
568	20231208	102300	183042690	19800	19800	19800	19800	25
569	20231208	102200	182547690	19800	19800	19800	19800	238
570	20231208	102100	177835290	19770	19770	19770	19770	20
571	20231208	102000	177439890	19750	19760	19760	19750	260
572	20231208	101900	172303120	19760	19770	19770	19760	100
573	20231208	101800	170327070	19760	19860	19860	19760	2394
574	20231208	101700	122885290	19870	19870	19870	19870	0
575	20231208	101600	122885290	19870	19870	19870	19870	0
576	20231208	101500	122885290	19870	19850	19870	19840	101
577	20231208	101400	120881130	19850	19850	19850	19850	0
578	20231208	101300	120881130	19850	19850	19850	19850	109
579	20231208	101200	118717480	19850	19860	19860	19850	40
580	20231208	101100	117923180	19860	19860	19860	19860	5
581	20231208	101000	117823880	19880	19880	19880	19880	0
582	20231208	100900	117823880	19880	19880	19880	19880	0
583	20231208	100800	117823880	19880	19880	19880	19880	1
584	20231208	100700	117804000	19860	19860	19860	19860	0
585	20231208	100600	117804000	19860	19860	19860	19860	307
586	20231208	100500	111706980	19870	19880	19880	19870	93
587	20231208	100400	109858310	19880	19880	19880	19880	134
588	20231208	100300	107194390	19900	19910	19910	19900	298
589	20231208	100200	101263210	19970	19970	19970	19970	0
590	20231208	100100	101263210	19970	19970	19970	19970	0
591	20231208	100000	101263210	19970	19970	19970	19970	0
592	20231208	095900	101263210	19970	19970	19970	19970	1
593	20231208	095800	101243240	19980	19980	19980	19980	0
594	20231208	095700	101243240	19980	19980	19980	19980	0
595	20231208	095600	101243240	19980	19980	19980	19980	0
596	20231208	095500	101243240	19980	19960	19980	19960	90
597	20231208	095400	99446330	19960	19960	19960	19960	0
598	20231208	095300	99446330	19960	19960	19960	19960	0
599	20231208	095200	99446330	19960	19960	19960	19960	0
600	20231208	095100	99446330	19960	19960	19960	19960	0
601	20231208	095000	99446330	19960	19960	19960	19960	0
602	20231208	094900	99446330	19960	19910	19960	19910	48
603	20231208	094800	98490450	19910	19910	19910	19910	6
604	20231208	094700	98370990	19910	19910	19910	19910	0
605	20231208	094600	98370990	19910	19910	19910	19910	4
606	20231208	094500	98291350	19880	19880	19880	19880	0
607	20231208	094400	98291350	19880	19880	19880	19880	0
608	20231208	094300	98291350	19880	19880	19880	19880	0
609	20231208	094200	98291350	19880	19900	19900	19880	138
610	20231208	094100	95545750	19990	19990	19990	19990	0
611	20231208	094000	95545750	19990	19990	19990	19990	0
612	20231208	093900	95545750	19990	19990	19990	19990	0
613	20231208	093800	95545750	19990	19990	19990	19990	2
614	20231208	093700	95505770	19990	19990	19990	19990	8
615	20231208	093600	95345850	19870	19990	19990	19870	122
616	20231208	093500	92918250	19990	19990	19990	19990	0
617	20231208	093400	92918250	19990	19990	19990	19990	0
618	20231208	093300	92918250	19990	19990	19990	19990	2
619	20231208	093200	92878270	20000	20000	20000	20000	0
620	20231208	093100	92878270	20000	20000	20000	20000	0
621	20231208	093000	92878270	20000	19990	20000	19990	10
622	20231208	092900	92678330	19980	19970	19980	19970	153
623	20231208	092800	89621420	19940	19940	19940	19940	0
624	20231208	092700	89621420	19940	19940	19940	19940	0
625	20231208	092600	89621420	19940	19900	19940	19900	1181
626	20231208	092500	66107820	19900	19900	19900	19900	5
627	20231208	092400	66008320	19830	19830	19830	19830	0
628	20231208	092300	66008320	19830	19830	19830	19830	333
629	20231208	092200	59404930	19820	19820	19820	19820	70
630	20231208	092100	58017530	19820	19830	19830	19820	73
631	20231208	092000	56570090	19830	19830	19830	19830	0
632	20231208	091900	56570090	19830	19830	19830	19830	0
633	20231208	091800	56570090	19830	19850	19850	19830	566
634	20231208	091700	45339680	19900	19870	19900	19850	301
635	20231208	091600	39361340	19870	19880	19890	19870	91
636	20231208	091500	37553110	19900	19910	19910	19900	21
637	20231208	091400	37135200	19900	19900	19900	19900	81
638	20231208	091300	35523300	19900	19900	19900	19900	50
639	20231208	091200	34528300	19900	19900	19900	19900	1
640	20231208	091100	34508400	19900	19900	19900	19900	0
641	20231208	091000	34508400	19900	19930	19930	19900	177
642	20231208	090900	30985110	19930	19930	19930	19930	0
643	20231208	090800	30985110	19930	19930	19930	19930	0
644	20231208	090700	30985110	19930	19930	19930	19930	2
645	20231208	090600	30945250	19990	19990	19990	19990	50
646	20231208	090500	29945750	20050	20050	20050	20050	0
647	20231208	090400	29945750	20050	20050	20050	20050	42
648	20231208	090300	29103650	20050	20050	20050	20050	46
649	20231208	090200	28181350	20050	20000	20050	20000	1169
650	20231208	090100	4792400	20100	20100	20100	20100	0
651	20231208	090000	4792400	20100	20050	20100	20050	239