KissMeData/093640/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195900	794258710	8900	8900	8900	8900	1004
3	20231204	195800	794258710	8900	8900	8900	8900	0
4	20231204	195700	794258710	8900	8900	8900	8900	0
5	20231204	195600	794258710	8900	8900	8900	8900	0
6	20231204	195500	794258710	8900	8900	8900	8900	0
7	20231204	195400	794258710	8900	8900	8900	8900	0
8	20231204	195300	794258710	8900	8900	8900	8900	0
9	20231204	195200	794258710	8900	8900	8900	8900	0
10	20231204	195100	794258710	8900	8900	8900	8900	0
11	20231204	195000	794258710	8900	8900	8900	8900	0
12	20231204	194900	794258710	8900	8900	8900	8900	0
13	20231204	194800	794258710	8900	8900	8900	8900	0
14	20231204	194700	794258710	8900	8900	8900	8900	0
15	20231204	194600	794258710	8900	8900	8900	8900	0
16	20231204	194500	794258710	8900	8900	8900	8900	0
17	20231204	194400	794258710	8900	8900	8900	8900	0
18	20231204	194300	794258710	8900	8900	8900	8900	0
19	20231204	194200	794258710	8900	8900	8900	8900	0
20	20231204	194100	794258710	8900	8900	8900	8900	0
21	20231204	194000	794258710	8900	8900	8900	8900	0
22	20231204	193900	794258710	8900	8900	8900	8900	0
23	20231204	193800	794258710	8900	8900	8900	8900	0
24	20231204	193700	794258710	8900	8900	8900	8900	0
25	20231204	193600	794258710	8900	8900	8900	8900	0
26	20231204	193500	794258710	8900	8900	8900	8900	0
27	20231204	193400	794258710	8900	8900	8900	8900	0
28	20231204	193300	794258710	8900	8900	8900	8900	0
29	20231204	193200	794258710	8900	8900	8900	8900	0
30	20231204	193100	794258710	8900	8900	8900	8900	0
31	20231204	193000	794258710	8900	8900	8900	8900	0
32	20231204	192900	794258710	8900	8900	8900	8900	1004
33	20231204	192800	794258710	8900	8900	8900	8900	0
34	20231204	192700	794258710	8900	8900	8900	8900	0
35	20231204	192600	794258710	8900	8900	8900	8900	0
36	20231204	192500	794258710	8900	8900	8900	8900	0
37	20231204	192400	794258710	8900	8900	8900	8900	0
38	20231204	192300	794258710	8900	8900	8900	8900	0
39	20231204	192200	794258710	8900	8900	8900	8900	0
40	20231204	192100	794258710	8900	8900	8900	8900	0
41	20231204	192000	794258710	8900	8900	8900	8900	0
42	20231204	191900	794258710	8900	8900	8900	8900	0
43	20231204	191800	794258710	8900	8900	8900	8900	0
44	20231204	191700	794258710	8900	8900	8900	8900	0
45	20231204	191600	794258710	8900	8900	8900	8900	0
46	20231204	191500	794258710	8900	8900	8900	8900	0
47	20231204	191400	794258710	8900	8900	8900	8900	0
48	20231204	191300	794258710	8900	8900	8900	8900	0
49	20231204	191200	794258710	8900	8900	8900	8900	0
50	20231204	191100	794258710	8900	8900	8900	8900	0
51	20231204	191000	794258710	8900	8900	8900	8900	0
52	20231204	190900	794258710	8900	8900	8900	8900	0
53	20231204	190800	794258710	8900	8900	8900	8900	0
54	20231204	190700	794258710	8900	8900	8900	8900	0
55	20231204	190600	794258710	8900	8900	8900	8900	0
56	20231204	190500	794258710	8900	8900	8900	8900	0
57	20231204	190400	794258710	8900	8900	8900	8900	0
58	20231204	190300	794258710	8900	8900	8900	8900	0
59	20231204	190200	794258710	8900	8900	8900	8900	0
60	20231204	190100	794258710	8900	8900	8900	8900	0
61	20231204	190000	794258710	8900	8900	8900	8900	0
62	20231204	185900	794258710	8900	8900	8900	8900	1004
63	20231204	185800	794258710	8900	8900	8900	8900	0
64	20231204	185700	794258710	8900	8900	8900	8900	0
65	20231204	185600	794258710	8900	8900	8900	8900	0
66	20231204	185500	794258710	8900	8900	8900	8900	0
67	20231204	185400	794258710	8900	8900	8900	8900	0
68	20231204	185300	794258710	8900	8900	8900	8900	0
69	20231204	185200	794258710	8900	8900	8900	8900	0
70	20231204	185100	794258710	8900	8900	8900	8900	0
71	20231204	185000	794258710	8900	8900	8900	8900	0
72	20231204	184900	794258710	8900	8900	8900	8900	0
73	20231204	184800	794258710	8900	8900	8900	8900	0
74	20231204	184700	794258710	8900	8900	8900	8900	0
75	20231204	184600	794258710	8900	8900	8900	8900	0
76	20231204	184500	794258710	8900	8900	8900	8900	0
77	20231204	184400	794258710	8900	8900	8900	8900	0
78	20231204	184300	794258710	8900	8900	8900	8900	0
79	20231204	184200	794258710	8900	8900	8900	8900	0
80	20231204	184100	794258710	8900	8900	8900	8900	0
81	20231204	184000	794258710	8900	8900	8900	8900	0
82	20231204	183900	794258710	8900	8900	8900	8900	0
83	20231204	183800	794258710	8900	8900	8900	8900	0
84	20231204	183700	794258710	8900	8900	8900	8900	0
85	20231204	183600	794258710	8900	8900	8900	8900	0
86	20231204	183500	794258710	8900	8900	8900	8900	0
87	20231204	183400	794258710	8900	8900	8900	8900	0
88	20231204	183300	794258710	8900	8900	8900	8900	0
89	20231204	183200	794258710	8900	8900	8900	8900	0
90	20231204	183100	794258710	8900	8900	8900	8900	0
91	20231204	183000	794258710	8900	8900	8900	8900	0
92	20231204	182900	794258710	8900	8900	8900	8900	1004
93	20231204	182800	794258710	8900	8900	8900	8900	0
94	20231204	182700	794258710	8900	8900	8900	8900	0
95	20231204	182600	794258710	8900	8900	8900	8900	0
96	20231204	182500	794258710	8900	8900	8900	8900	0
97	20231204	182400	794258710	8900	8900	8900	8900	0
98	20231204	182300	794258710	8900	8900	8900	8900	0
99	20231204	182200	794258710	8900	8900	8900	8900	0
100	20231204	182100	794258710	8900	8900	8900	8900	0
101	20231204	182000	794258710	8900	8900	8900	8900	0
102	20231204	181900	794258710	8900	8900	8900	8900	0
103	20231204	181800	794258710	8900	8900	8900	8900	0
104	20231204	181700	794258710	8900	8900	8900	8900	0
105	20231204	181600	794258710	8900	8900	8900	8900	0
106	20231204	181500	794258710	8900	8900	8900	8900	0
107	20231204	181400	794258710	8900	8900	8900	8900	0
108	20231204	181300	794258710	8900	8900	8900	8900	0
109	20231204	181200	794258710	8900	8900	8900	8900	0
110	20231204	181100	794258710	8900	8900	8900	8900	0
111	20231204	181000	794258710	8900	8900	8900	8900	0
112	20231204	180900	794258710	8900	8900	8900	8900	0
113	20231204	180800	794258710	8900	8900	8900	8900	0
114	20231204	180700	794258710	8900	8900	8900	8900	0
115	20231204	180600	794258710	8900	8900	8900	8900	0
116	20231204	180500	794258710	8900	8900	8900	8900	0
117	20231204	180400	794258710	8900	8900	8900	8900	0
118	20231204	180300	794258710	8900	8900	8900	8900	0
119	20231204	180200	794258710	8900	8900	8900	8900	0
120	20231204	180100	794258710	8900	8900	8900	8900	0
121	20231204	180000	794258710	8900	8900	8900	8900	0
122	20231204	175900	794258710	8900	8900	8900	8900	1004
123	20231204	175800	794258710	8900	8900	8900	8900	0
124	20231204	175700	794258710	8900	8900	8900	8900	0
125	20231204	175600	794258710	8900	8900	8900	8900	0
126	20231204	175500	794258710	8900	8900	8900	8900	0
127	20231204	175400	794258710	8900	8900	8900	8900	0
128	20231204	175300	794258710	8900	8900	8900	8900	0
129	20231204	175200	794258710	8900	8900	8900	8900	0
130	20231204	175100	794258710	8900	8900	8900	8900	0
131	20231204	175000	794258710	8900	8900	8900	8900	0
132	20231204	174900	794258710	8900	8900	8900	8900	0
133	20231204	174800	794258710	8900	8900	8900	8900	0
134	20231204	174700	794258710	8900	8900	8900	8900	0
135	20231204	174600	794258710	8900	8900	8900	8900	0
136	20231204	174500	794258710	8900	8900	8900	8900	0
137	20231204	174400	794258710	8900	8900	8900	8900	0
138	20231204	174300	794258710	8900	8900	8900	8900	0
139	20231204	174200	794258710	8900	8900	8900	8900	0
140	20231204	174100	794258710	8900	8900	8900	8900	0
141	20231204	174000	794258710	8900	8900	8900	8900	0
142	20231204	173900	794258710	8900	8900	8900	8900	0
143	20231204	173800	794258710	8900	8900	8900	8900	0
144	20231204	173700	794258710	8900	8900	8900	8900	0
145	20231204	173600	794258710	8900	8900	8900	8900	0
146	20231204	173500	794258710	8900	8900	8900	8900	0
147	20231204	173400	794258710	8900	8900	8900	8900	0
148	20231204	173300	794258710	8900	8900	8900	8900	0
149	20231204	173200	794258710	8900	8900	8900	8900	0
150	20231204	173100	794258710	8900	8900	8900	8900	0
151	20231204	173000	794258710	8900	8900	8900	8900	0
152	20231204	172900	794258710	8900	8900	8900	8900	1004
153	20231204	172800	794258710	8900	8900	8900	8900	0
154	20231204	172700	794258710	8900	8900	8900	8900	0
155	20231204	172600	794258710	8900	8900	8900	8900	0
156	20231204	172500	794258710	8900	8900	8900	8900	0
157	20231204	172400	794258710	8900	8900	8900	8900	0
158	20231204	172300	794258710	8900	8900	8900	8900	0
159	20231204	172200	794258710	8900	8900	8900	8900	0
160	20231204	172100	794258710	8900	8900	8900	8900	0
161	20231204	172000	794258710	8900	8900	8900	8900	0
162	20231204	171900	794258710	8900	8900	8900	8900	0
163	20231204	171800	794258710	8900	8900	8900	8900	0
164	20231204	171700	794258710	8900	8900	8900	8900	0
165	20231204	171600	794258710	8900	8900	8900	8900	0
166	20231204	171500	794258710	8900	8900	8900	8900	0
167	20231204	171400	794258710	8900	8900	8900	8900	0
168	20231204	171300	794258710	8900	8900	8900	8900	0
169	20231204	171200	794258710	8900	8900	8900	8900	0
170	20231204	171100	794258710	8900	8900	8900	8900	0
171	20231204	171000	794258710	8900	8900	8900	8900	0
172	20231204	170900	794258710	8900	8900	8900	8900	0
173	20231204	170800	794258710	8900	8900	8900	8900	0
174	20231204	170700	794258710	8900	8900	8900	8900	0
175	20231204	170600	794258710	8900	8900	8900	8900	0
176	20231204	170500	794258710	8900	8900	8900	8900	0
177	20231204	170400	794258710	8900	8900	8900	8900	0
178	20231204	170300	794258710	8900	8900	8900	8900	0
179	20231204	170200	794258710	8900	8900	8900	8900	0
180	20231204	170100	794258710	8900	8900	8900	8900	0
181	20231204	170000	794258710	8900	8900	8900	8900	0
182	20231204	165900	794258710	8900	8900	8900	8900	1004
183	20231204	165800	794258710	8900	8900	8900	8900	0
184	20231204	165700	794258710	8900	8900	8900	8900	0
185	20231204	165600	794258710	8900	8900	8900	8900	0
186	20231204	165500	794258710	8900	8900	8900	8900	0
187	20231204	165400	794258710	8900	8900	8900	8900	0
188	20231204	165300	794258710	8900	8900	8900	8900	0
189	20231204	165200	794258710	8900	8900	8900	8900	0
190	20231204	165100	794258710	8900	8900	8900	8900	0
191	20231204	165000	794258710	8900	8900	8900	8900	0
192	20231204	164900	794258710	8900	8900	8900	8900	0
193	20231204	164800	794258710	8900	8900	8900	8900	0
194	20231204	164700	794258710	8900	8900	8900	8900	0
195	20231204	164600	794258710	8900	8900	8900	8900	0
196	20231204	164500	794258710	8900	8900	8900	8900	0
197	20231204	164400	794258710	8900	8900	8900	8900	0
198	20231204	164300	794258710	8900	8900	8900	8900	0
199	20231204	164200	794258710	8900	8900	8900	8900	0
200	20231204	164100	794258710	8900	8900	8900	8900	0
201	20231204	164000	794258710	8900	8900	8900	8900	0
202	20231204	163900	794258710	8900	8900	8900	8900	0
203	20231204	163800	794258710	8900	8900	8900	8900	0
204	20231204	163700	794258710	8900	8900	8900	8900	0
205	20231204	163600	794258710	8900	8900	8900	8900	0
206	20231204	163500	794258710	8900	8900	8900	8900	0
207	20231204	163400	794258710	8900	8900	8900	8900	0
208	20231204	163300	794258710	8900	8900	8900	8900	0
209	20231204	163200	794258710	8900	8900	8900	8900	0
210	20231204	163100	794258710	8900	8900	8900	8900	0
211	20231204	163000	794258710	8900	8900	8900	8900	0
212	20231204	162900	794258710	8900	8900	8900	8900	1004
213	20231204	162800	794258710	8900	8900	8900	8900	0
214	20231204	162700	794258710	8900	8900	8900	8900	0
215	20231204	162600	794258710	8900	8900	8900	8900	0
216	20231204	162500	794258710	8900	8900	8900	8900	0
217	20231204	162400	794258710	8900	8900	8900	8900	0
218	20231204	162300	794258710	8900	8900	8900	8900	0
219	20231204	162200	794258710	8900	8900	8900	8900	0
220	20231204	162100	794258710	8900	8900	8900	8900	0
221	20231204	162000	794258710	8900	8900	8900	8900	0
222	20231204	161900	794258710	8900	8900	8900	8900	0
223	20231204	161800	794258710	8900	8900	8900	8900	0
224	20231204	161700	794258710	8900	8900	8900	8900	0
225	20231204	161600	794258710	8900	8900	8900	8900	0
226	20231204	161500	794258710	8900	8900	8900	8900	0
227	20231204	161400	794258710	8900	8900	8900	8900	0
228	20231204	161300	794258710	8900	8900	8900	8900	0
229	20231204	161200	794258710	8900	8900	8900	8900	0
230	20231204	161100	794258710	8900	8900	8900	8900	0
231	20231204	161000	794258710	8900	8900	8900	8900	0
232	20231204	160900	794258710	8900	8900	8900	8900	0
233	20231204	160800	794258710	8900	8900	8900	8900	0
234	20231204	160700	794258710	8900	8900	8900	8900	0
235	20231204	160600	794258710	8900	8900	8900	8900	0
236	20231204	160500	794258710	8900	8900	8900	8900	0
237	20231204	160400	794258710	8900	8900	8900	8900	0
238	20231204	160300	794258710	8900	8900	8900	8900	0
239	20231204	160200	794258710	8900	8900	8900	8900	0
240	20231204	160100	794258710	8900	8900	8900	8900	0
241	20231204	160000	794258710	8900	8900	8900	8900	0
242	20231204	155900	794258710	8900	8900	8900	8900	1004
243	20231204	155800	794258710	8900	8900	8900	8900	0
244	20231204	155700	794258710	8900	8900	8900	8900	0
245	20231204	155600	794258710	8900	8900	8900	8900	0
246	20231204	155500	794258710	8900	8900	8900	8900	0
247	20231204	155400	794258710	8900	8900	8900	8900	0
248	20231204	155300	794258710	8900	8900	8900	8900	0
249	20231204	155200	794258710	8900	8900	8900	8900	0
250	20231204	155100	794258710	8900	8900	8900	8900	0
251	20231204	155000	794258710	8900	8900	8900	8900	0
252	20231204	154900	794258710	8900	8900	8900	8900	0
253	20231204	154800	794258710	8900	8900	8900	8900	0
254	20231204	154700	794258710	8900	8900	8900	8900	0
255	20231204	154600	794258710	8900	8900	8900	8900	0
256	20231204	154500	794258710	8900	8900	8900	8900	0
257	20231204	154400	794258710	8900	8900	8900	8900	0
258	20231204	154300	794258710	8900	8900	8900	8900	0
259	20231204	154200	794258710	8900	8900	8900	8900	0
260	20231204	154100	794258710	8900	8900	8900	8900	0
261	20231204	154000	794258710	8900	8900	8900	8900	0
262	20231204	153900	794258710	8900	8900	8900	8900	0
263	20231204	153800	794258710	8900	8900	8900	8900	0
264	20231204	153700	794258710	8900	8900	8900	8900	0
265	20231204	153600	794258710	8900	8900	8900	8900	0
266	20231204	153500	794258710	8900	8900	8900	8900	0
267	20231204	153400	794258710	8900	8900	8900	8900	0
268	20231204	153300	794258710	8900	8900	8900	8900	0
269	20231204	153200	794258710	8900	8900	8900	8900	0
270	20231204	153100	794258710	8900	8900	8900	8900	0
271	20231204	153000	794258710	8900	8900	8900	8900	1004
272	20231204	152900	785323110	8900	8900	8900	8900	0
273	20231204	152800	785323110	8900	8900	8900	8900	0
274	20231204	152700	785323110	8900	8900	8900	8900	0
275	20231204	152600	785323110	8900	8900	8900	8900	0
276	20231204	152500	785323110	8900	8900	8900	8900	0
277	20231204	152400	785323110	8900	8900	8900	8900	0
278	20231204	152300	785323110	8900	8900	8900	8900	0
279	20231204	152200	785323110	8900	8900	8900	8900	0
280	20231204	152100	785323110	8900	8900	8900	8900	0
281	20231204	152000	785323110	8900	8900	8900	8900	0
282	20231204	151900	785323110	8900	8900	8900	8890	99
283	20231204	151800	784442120	8900	8890	8900	8890	40
284	20231204	151700	784086420	8900	8890	8900	8890	237
285	20231204	151600	781978170	8890	8900	8900	8890	203
286	20231204	151500	780173490	8890	8900	8900	8890	207
287	20231204	151400	778332940	8900	8900	8900	8900	54
288	20231204	151300	777852340	8890	8890	8890	8890	0
289	20231204	151200	777852340	8890	8880	8890	8880	20
290	20231204	151100	777674640	8890	8890	8890	8890	32
291	20231204	151000	777390160	8890	8890	8890	8890	5
292	20231204	150900	777345710	8890	8890	8890	8890	64
293	20231204	150800	776776750	8890	8890	8890	8890	4
294	20231204	150700	776741190	8890	8880	8890	8880	14
295	20231204	150600	776616860	8870	8890	8890	8870	231
296	20231204	150500	774564480	8890	8890	8890	8890	21
297	20231204	150400	774377790	8890	8890	8890	8890	14
298	20231204	150300	774253330	8880	8870	8880	8870	11
299	20231204	150200	774155750	8880	8880	8880	8880	99
300	20231204	150100	773276630	8890	8890	8890	8890	2
301	20231204	150000	773258850	8880	8880	8880	8880	0
302	20231204	145900	773258850	8880	8880	8880	8880	0
303	20231204	145800	773258850	8880	8870	8880	8870	121
304	20231204	145700	772184470	8880	8890	8890	8880	224
305	20231204	145600	770195250	8890	8880	8890	8880	32
306	20231204	145500	769910870	8890	8890	8890	8890	7
307	20231204	145400	769848640	8890	8890	8890	8890	38
308	20231204	145300	769510820	8890	8890	8890	8890	15
309	20231204	145200	769377470	8890	8880	8890	8880	19
310	20231204	145100	769208660	8880	8880	8880	8880	50
311	20231204	145000	768764660	8890	8880	8890	8880	7
312	20231204	144900	768702440	8890	8890	8890	8890	1
313	20231204	144800	768693550	8870	8870	8870	8870	0
314	20231204	144700	768693550	8870	8870	8870	8870	111
315	20231204	144600	767708980	8880	8890	8890	8880	177
316	20231204	144500	766136760	8880	8880	8890	8880	231
317	20231204	144400	764085170	8880	8880	8880	8880	100
318	20231204	144300	763197170	8890	8890	8890	8890	71
319	20231204	144200	762565980	8890	8890	8890	8890	70
320	20231204	144100	761943680	8890	8890	8890	8890	34
321	20231204	144000	761641420	8890	8880	8890	8880	11
322	20231204	143900	761543730	8890	8890	8890	8890	5
323	20231204	143800	761499280	8890	8890	8890	8890	1
324	20231204	143700	761490390	8890	8890	8890	8890	80
325	20231204	143600	760779190	8890	8890	8890	8890	1
326	20231204	143500	760770300	8890	8890	8890	8890	15
327	20231204	143400	760636950	8890	8890	8890	8890	0
328	20231204	143300	760636950	8890	8890	8890	8890	15
329	20231204	143200	760503600	8890	8880	8890	8870	252
330	20231204	143100	758266400	8880	8880	8890	8880	125
331	20231204	143000	757156230	8890	8890	8890	8890	8
332	20231204	142900	757085110	8890	8890	8890	8890	24
333	20231204	142800	756871750	8890	8890	8890	8890	17
334	20231204	142700	756720620	8890	8890	8890	8890	5
335	20231204	142600	756676170	8890	8890	8890	8890	5
336	20231204	142500	756631720	8890	8890	8890	8890	12
337	20231204	142400	756525040	8890	8890	8890	8890	4
338	20231204	142300	756489480	8890	8880	8890	8880	101
339	20231204	142200	755592590	8880	8890	8890	8880	11
340	20231204	142100	755494900	8890	8890	8890	8890	91
341	20231204	142000	754685910	8890	8890	8890	8890	15
342	20231204	141900	754552560	8890	8890	8890	8890	227
343	20231204	141800	752534530	8890	8890	8890	8880	9
344	20231204	141700	752454560	8890	8890	8890	8890	37
345	20231204	141600	752125630	8890	8890	8890	8890	7
346	20231204	141500	752063400	8890	8890	8890	8880	26
347	20231204	141400	751832360	8890	8890	8890	8880	176
348	20231204	141300	750268720	8890	8890	8890	8890	25
349	20231204	141200	750046470	8890	8900	8900	8890	26
350	20231204	141100	749815320	8900	8900	8900	8900	42
351	20231204	141000	749441520	8900	8900	8900	8900	5
352	20231204	140900	749397020	8900	8900	8900	8900	2
353	20231204	140800	749379220	8900	8900	8900	8900	53
354	20231204	140700	748907520	8900	8900	8900	8900	3
355	20231204	140600	748880820	8890	8900	8900	8890	12
356	20231204	140500	748774120	8900	8900	8900	8900	25
357	20231204	140400	748551620	8900	8900	8900	8900	3
358	20231204	140300	748524920	8900	8900	8900	8900	8
359	20231204	140200	748453720	8900	8900	8900	8900	55
360	20231204	140100	747964220	8900	8900	8900	8900	0
361	20231204	140000	747964220	8900	8910	8910	8900	20
362	20231204	135900	747786120	8910	8910	8910	8910	10
363	20231204	135800	747697020	8910	8910	8910	8910	0
364	20231204	135700	747697020	8910	8910	8910	8910	2
365	20231204	135600	747679200	8910	8910	8910	8910	17
366	20231204	135500	747527730	8910	8910	8910	8910	74
367	20231204	135400	746868390	8870	8870	8870	8870	0
368	20231204	135300	746868390	8870	8870	8870	8870	0
369	20231204	135200	746868390	8870	8910	8910	8870	3122
370	20231204	135100	719112660	8910	8910	8910	8910	745
371	20231204	135000	712474710	8910	8910	8910	8910	126
372	20231204	134900	711352050	8910	8910	8910	8900	22
373	20231204	134800	711156130	8910	8910	8910	8910	0
374	20231204	134700	711156130	8910	8910	8910	8910	102
375	20231204	134600	710247310	8910	8910	8910	8910	83
376	20231204	134500	709507780	8910	8910	8910	8910	23
377	20231204	134400	709302850	8910	8910	8910	8910	25
378	20231204	134300	709080100	8910	8910	8910	8910	116
379	20231204	134200	708046540	8900	8900	8900	8900	40
380	20231204	134100	707690540	8910	8910	8910	8910	1
381	20231204	134000	707681630	8910	8910	8910	8910	182
382	20231204	133900	706060010	8910	8910	8910	8910	2
383	20231204	133800	706042190	8910	8910	8910	8910	5
384	20231204	133700	705997640	8910	8910	8910	8910	18
385	20231204	133600	705837260	8910	8910	8910	8910	4
386	20231204	133500	705801620	8910	8910	8910	8900	63
387	20231204	133400	705240300	8910	8920	8920	8910	42
388	20231204	133300	704866070	8920	8920	8920	8920	1
389	20231204	133200	704857150	8920	8920	8920	8920	16
390	20231204	133100	704714430	8920	8920	8920	8920	24
391	20231204	133000	704500350	8920	8920	8920	8920	14
392	20231204	132900	704375470	8920	8920	8920	8910	29
393	20231204	132800	704116860	8920	8920	8920	8920	6
394	20231204	132700	704063340	8910	8920	8920	8910	213
395	20231204	132600	702165410	8930	8930	8930	8930	14
396	20231204	132500	702040390	8920	8920	8920	8920	78
397	20231204	132400	701344630	8920	8920	8920	8920	3
398	20231204	132300	701317870	8920	8920	8920	8920	2
399	20231204	132200	701300030	8920	8920	8920	8920	4
400	20231204	132100	701264350	8910	8910	8910	8910	66
401	20231204	132000	700676290	8920	8920	8920	8920	20
402	20231204	131900	700497890	8920	8920	8920	8920	13
403	20231204	131800	700381930	8920	8920	8920	8920	31
404	20231204	131700	700105410	8920	8920	8920	8920	0
405	20231204	131600	700105410	8920	8920	8920	8920	97
406	20231204	131500	699240170	8920	8920	8920	8920	1
407	20231204	131400	699231250	8920	8920	8920	8920	55
408	20231204	131300	698740650	8920	8920	8920	8920	83
409	20231204	131200	698000290	8920	8910	8920	8910	76
410	20231204	131100	697322870	8920	8920	8920	8920	11
411	20231204	131000	697224750	8920	8910	8920	8910	2
412	20231204	130900	697206920	8910	8910	8910	8910	50
413	20231204	130800	696761420	8920	8920	8920	8920	2
414	20231204	130700	696743580	8910	8910	8910	8910	0
415	20231204	130600	696743580	8910	8910	8910	8910	0
416	20231204	130500	696743580	8910	8910	8910	8910	30
417	20231204	130400	696476280	8910	8910	8910	8910	0
418	20231204	130300	696476280	8910	8890	8910	8890	5068
419	20231204	130200	651367720	8890	8890	8890	8890	6
420	20231204	130100	651314380	8890	8880	8890	8880	3082
421	20231204	130000	623916620	8880	8890	8890	8880	1695
422	20231204	125900	608865010	8890	8890	8890	8890	0
423	20231204	125800	608865010	8890	8890	8890	8890	0
424	20231204	125700	608865010	8890	8890	8890	8890	34
425	20231204	125600	608562750	8890	8890	8890	8890	41
426	20231204	125500	608198260	8890	8890	8890	8890	177
427	20231204	125400	606624730	8880	8890	8890	8880	22
428	20231204	125300	606429250	8890	8890	8890	8890	11
429	20231204	125200	606331460	8890	8890	8890	8890	14
430	20231204	125100	606207000	8890	8890	8890	8890	36
431	20231204	125000	605886960	8890	8890	8890	8890	6
432	20231204	124900	605833620	8890	8890	8890	8890	0
433	20231204	124800	605833620	8890	8890	8890	8890	5
434	20231204	124700	605789170	8890	8890	8890	8890	9
435	20231204	124600	605709160	8890	8890	8890	8890	29
436	20231204	124500	605451350	8890	8890	8890	8890	1
437	20231204	124400	605442460	8890	8890	8890	8890	5
438	20231204	124300	605398010	8890	8890	8890	8890	0
439	20231204	124200	605398010	8890	8890	8890	8890	11
440	20231204	124100	605300220	8890	8880	8890	8880	240
441	20231204	124000	603168290	8880	8880	8880	8880	37
442	20231204	123900	602839730	8880	8870	8880	8870	27
443	20231204	123800	602600230	8880	8880	8880	8880	4
444	20231204	123700	602564710	8880	8880	8880	8880	2
445	20231204	123600	602546950	8880	8880	8880	8880	190
446	20231204	123500	600859750	8890	8890	8890	8890	1
447	20231204	123400	600850860	8880	8880	8880	8880	50
448	20231204	123300	600406860	8890	8890	8890	8890	115
449	20231204	123200	599384510	8880	8880	8880	8880	1572
450	20231204	123100	585425150	8880	8880	8880	8880	19
451	20231204	123000	585256430	8880	8880	8880	8880	129
452	20231204	122900	584110910	8880	8880	8880	8880	205
453	20231204	122800	582290510	8880	8880	8880	8880	234
454	20231204	122700	580212590	8870	8870	8870	8870	10
455	20231204	122600	580123890	8870	8870	8870	8870	100
456	20231204	122500	579236890	8880	8880	8880	8880	7
457	20231204	122400	579174730	8880	8880	8880	8880	0
458	20231204	122300	579174730	8880	8880	8880	8880	0
459	20231204	122200	579174730	8880	8880	8880	8880	2
460	20231204	122100	579156970	8880	8880	8880	8880	71
461	20231204	122000	578526490	8880	8880	8880	8880	10
462	20231204	121900	578437690	8880	8880	8880	8880	21
463	20231204	121800	578251210	8870	8880	8880	8870	2
464	20231204	121700	578233460	8880	8880	8880	8870	94
465	20231204	121600	577399440	8880	8870	8880	8870	156
466	20231204	121500	576014480	8880	8880	8880	8880	6
467	20231204	121400	575961200	8880	8880	8880	8880	36
468	20231204	121300	575641520	8880	8870	8880	8870	48
469	20231204	121200	575215550	8870	8870	8870	8870	207
470	20231204	121100	573379460	8870	8870	8870	8860	312
471	20231204	121000	570612070	8870	8870	8870	8870	1
472	20231204	120900	570603200	8870	8870	8870	8860	41
473	20231204	120800	570239730	8870	8870	8870	8870	23
474	20231204	120700	570035720	8870	8870	8870	8870	17
475	20231204	120600	569884930	8870	8860	8870	8860	18
476	20231204	120500	569725350	8870	8870	8870	8870	5
477	20231204	120400	569681000	8860	8860	8860	8860	0
478	20231204	120300	569681000	8860	8860	8860	8860	0
479	20231204	120200	569681000	8860	8870	8870	8860	51
480	20231204	120100	569228880	8870	8870	8870	8870	6
481	20231204	120000	569175660	8870	8870	8870	8870	649
482	20231204	115900	563419030	8880	8880	8880	8880	3
483	20231204	115800	563392390	8880	8880	8880	8880	23
484	20231204	115700	563188150	8880	8880	8880	8880	20
485	20231204	115600	563010550	8880	8880	8880	8880	10
486	20231204	115500	562921750	8880	8880	8880	8880	18
487	20231204	115400	562761910	8880	8880	8880	8880	92
488	20231204	115300	561944950	8880	8880	8880	8880	18
489	20231204	115200	561785110	8880	8880	8880	8880	8
490	20231204	115100	561714070	8880	8880	8880	8880	82
491	20231204	115000	560985910	8880	8880	8880	8880	14
492	20231204	114900	560861590	8880	8880	8880	8880	21
493	20231204	114800	560675110	8880	8880	8880	8880	3
494	20231204	114700	560648470	8880	8880	8880	8880	16
495	20231204	114600	560506390	8880	8880	8880	8880	223
496	20231204	114500	558526150	8880	8880	8880	8880	1
497	20231204	114400	558517270	8870	8880	8880	8870	30
498	20231204	114300	558250970	8870	8880	8880	8870	464
499	20231204	114200	554134650	8880	8880	8880	8880	0
500	20231204	114100	554134650	8880	8880	8880	8880	302
501	20231204	114000	551452890	8880	8880	8880	8880	16
502	20231204	113900	551310810	8880	8880	8880	8880	2
503	20231204	113800	551293050	8870	8870	8870	8870	2
504	20231204	113700	551275310	8880	8880	8880	8880	152
505	20231204	113600	549925550	8880	8880	8880	8880	30
506	20231204	113500	549659150	8880	8880	8880	8880	8
507	20231204	113400	549588110	8880	8880	8880	8880	11
508	20231204	113300	549490430	8880	8880	8880	8880	0
509	20231204	113200	549490430	8880	8880	8880	8880	0
510	20231204	113100	549490430	8880	8880	8880	8880	40
511	20231204	113000	549135230	8870	8880	8880	8870	31
512	20231204	112900	548859960	8880	8880	8880	8880	0
513	20231204	112800	548859960	8880	8880	8880	8880	0
514	20231204	112700	548859960	8880	8880	8880	8880	58
515	20231204	112600	548344920	8880	8880	8880	8880	23
516	20231204	112500	548140680	8880	8880	8880	8870	301
517	20231204	112400	545470150	8880	8880	8880	8880	155
518	20231204	112300	544093750	8870	8870	8870	8870	992
519	20231204	112200	535294710	8860	8860	8860	8860	411
520	20231204	112100	531653250	8860	8870	8870	8860	197
521	20231204	112000	529907750	8860	8860	8860	8860	32
522	20231204	111900	529624230	8860	8860	8860	8860	0
523	20231204	111800	529624230	8860	8860	8860	8860	5
524	20231204	111700	529579930	8860	8870	8870	8850	432
525	20231204	111600	525754290	8870	8870	8870	8870	21
526	20231204	111500	525568020	8870	8870	8870	8870	26
527	20231204	111400	525337400	8870	8870	8870	8870	16
528	20231204	111300	525195480	8860	8860	8860	8860	75
529	20231204	111200	524530980	8870	8870	8870	8870	133
530	20231204	111100	523351270	8870	8860	8870	8860	688
531	20231204	111000	517253710	8870	8870	8870	8860	13
532	20231204	110900	517138410	8860	8860	8860	8860	0
533	20231204	110800	517138410	8860	8870	8870	8860	121
534	20231204	110700	516066140	8870	8870	8870	8870	18
535	20231204	110600	515906480	8860	8860	8860	8860	10
536	20231204	110500	515817880	8870	8870	8870	8870	121
537	20231204	110400	514744610	8870	8870	8870	8870	22
538	20231204	110300	514549470	8870	8870	8870	8870	22
539	20231204	110200	514354330	8870	8870	8870	8870	21
540	20231204	110100	514168060	8870	8870	8870	8870	18
541	20231204	110000	514008400	8870	8860	8870	8860	153
542	20231204	105900	512652790	8870	8870	8870	8870	53
543	20231204	105800	512182680	8870	8860	8870	8860	1104
544	20231204	105700	502400400	8870	8870	8870	8870	26
545	20231204	105600	502169780	8860	8860	8860	8860	0
546	20231204	105500	502169780	8860	8860	8860	8860	200
547	20231204	105400	500397780	8870	8870	8870	8870	604
548	20231204	105300	495040300	8870	8870	8870	8870	58
549	20231204	105200	494525840	8870	8870	8870	8870	123
550	20231204	105100	493434830	8860	8870	8870	8860	14
551	20231204	105000	493310720	8870	8870	8870	8870	1
552	20231204	104900	493301850	8870	8870	8870	8870	238
553	20231204	104800	491190790	8860	8860	8860	8860	0
554	20231204	104700	491190790	8860	8860	8860	8860	0
555	20231204	104600	491190790	8860	8860	8860	8860	14
556	20231204	104500	491066750	8860	8860	8860	8860	2
557	20231204	104400	491049030	8850	8860	8860	8850	136
558	20231204	104300	489845070	8860	8860	8860	8850	1028
559	20231204	104200	480741990	8870	8870	8870	8870	55
560	20231204	104100	480254140	8870	8870	8870	8870	19
561	20231204	104000	480085610	8870	8860	8870	8860	1068
562	20231204	103900	470623120	8860	8850	8860	8850	97
563	20231204	103800	469763740	8850	8860	8860	8850	106
564	20231204	103700	468825050	8860	8850	8860	8850	103
565	20231204	103600	467912670	8850	8850	8850	8850	2
566	20231204	103500	467894970	8810	8810	8810	8810	0
567	20231204	103400	467894970	8810	8840	8850	8810	487
568	20231204	103300	463596970	8820	8820	8820	8820	5
569	20231204	103200	463552870	8800	8800	8800	8800	0
570	20231204	103100	463552870	8800	8800	8800	8800	0
571	20231204	103000	463552870	8800	8850	8850	8800	1594
572	20231204	102900	449509360	8850	8850	8850	8840	23
573	20231204	102800	449305820	8850	8850	8850	8850	40
574	20231204	102700	448951820	8850	8850	8850	8850	41
575	20231204	102600	448588970	8850	8850	8850	8850	74
576	20231204	102500	447934070	8850	8850	8850	8840	55
577	20231204	102400	447447540	8850	8850	8850	8850	200
578	20231204	102300	445677540	8850	8850	8850	8850	102
579	20231204	102200	444774840	8850	8850	8850	8850	1
580	20231204	102100	444765990	8850	8850	8850	8850	31
581	20231204	102000	444491640	8850	8850	8850	8850	86
582	20231204	101900	443730540	8850	8850	8850	8850	224
583	20231204	101800	441748140	8850	8850	8850	8850	80
584	20231204	101700	441040140	8850	8850	8850	8850	11
585	20231204	101600	440942790	8850	8850	8860	8850	24
586	20231204	101500	440730360	8850	8860	8860	8780	3912
587	20231204	101400	406317440	8860	8860	8860	8860	45
588	20231204	101300	405918740	8860	8860	8860	8860	13
589	20231204	101200	405803560	8860	8860	8860	8830	67
590	20231204	101100	405210360	8830	8860	8860	8830	108
591	20231204	101000	404256480	8860	8820	8860	8820	63
592	20231204	100900	403699180	8790	8860	8860	8790	5329
593	20231204	100800	356744300	8860	8860	8860	8860	3
594	20231204	100700	356717720	8860	8860	8860	8860	128
595	20231204	100600	355583640	8860	8860	8860	8850	466
596	20231204	100500	351458960	8860	8860	8860	8850	36
597	20231204	100400	351140070	8860	8860	8860	8860	3
598	20231204	100300	351113490	8850	8850	8850	8850	0
599	20231204	100200	351113490	8850	8850	8850	8850	10
600	20231204	100100	351024990	8840	8860	8860	8840	153
601	20231204	100000	349671190	8860	8860	8860	8860	158
602	20231204	095900	348271310	8860	8860	8860	8860	23
603	20231204	095800	348067530	8860	8850	8860	8850	115
604	20231204	095700	347049730	8860	8850	8860	8850	105
605	20231204	095600	346120430	8860	8860	8860	8860	21
606	20231204	095500	345934370	8860	8860	8860	8860	84
607	20231204	095400	345190130	8860	8840	8860	8840	353
608	20231204	095300	342066930	8840	8840	8840	8840	228
609	20231204	095200	340051410	8840	8840	8840	8840	41
610	20231204	095100	339688970	8840	8840	8840	8840	9
611	20231204	095000	339609410	8830	8840	8840	8830	51
612	20231204	094900	339159070	8830	8830	8840	8830	114
613	20231204	094800	338152220	8830	8840	8840	8830	135
614	20231204	094700	336960140	8840	8840	8840	8830	54
615	20231204	094600	336482900	8840	8800	8840	8800	536
616	20231204	094500	331759140	8800	8840	8840	8790	9268
617	20231204	094400	250130560	8840	8840	8840	8830	788
618	20231204	094300	243169640	8840	8840	8840	8840	137
619	20231204	094200	241958560	8840	8840	8840	8840	100
620	20231204	094100	241074560	8840	8840	8840	8830	1326
621	20231204	094000	229363610	8840	8840	8840	8840	158
622	20231204	093900	227966890	8840	8850	8850	8840	707
623	20231204	093800	221716370	8850	8850	8850	8850	66
624	20231204	093700	221132270	8850	8850	8850	8840	1987
625	20231204	093600	203565840	8850	8850	8850	8850	92
626	20231204	093500	202751640	8850	8850	8860	8850	347
627	20231204	093400	199680030	8850	8860	8860	8850	1298
628	20231204	093300	188182600	8860	8850	8860	8840	365
629	20231204	093200	184954310	8850	8850	8860	8840	913
630	20231204	093100	176874840	8850	8850	8850	8850	414
631	20231204	093000	173210940	8850	8850	8850	8850	94
632	20231204	092900	172379040	8850	8860	8860	8840	529
633	20231204	092800	167699280	8860	8860	8860	8850	1457
634	20231204	092700	154803110	8860	8870	8870	8860	739
635	20231204	092600	148254340	8870	8870	8870	8870	126
636	20231204	092500	147136720	8870	8870	8870	8870	17
637	20231204	092400	146985930	8870	8870	8870	8860	607
638	20231204	092300	141605270	8870	8880	8880	8870	2148
639	20231204	092200	122550470	8880	8880	8880	8880	62
640	20231204	092100	121999910	8880	8890	8890	8880	1377
641	20231204	092000	109772050	8890	8900	8900	8890	352
642	20231204	091900	106642460	8900	8890	8900	8890	68
643	20231204	091800	106037340	8900	8900	8900	8890	173
644	20231204	091700	104498520	8900	8890	8900	8890	218
645	20231204	091600	102558330	8900	8900	8900	8900	62
646	20231204	091500	102006530	8900	8900	8900	8900	79
647	20231204	091400	101303430	8900	8900	8900	8900	41
648	20231204	091300	100938530	8900	8910	8910	8870	2888
649	20231204	091200	75258220	8910	8910	8910	8900	2125
650	20231204	091100	56335070	8910	8900	8910	8890	280
651	20231204	091000	53841290	8910	8900	8910	8900	115
652	20231204	090900	52817610	8900	8910	8910	8890	843
653	20231204	090800	45311220	8910	8910	8910	8900	779
654	20231204	090700	38372160	8910	8900	8910	8900	42
655	20231204	090600	37998310	8890	8890	8890	8880	410
656	20231204	090500	34355210	8890	8890	8890	8880	246
657	20231204	090400	32169870	8890	8900	8900	8890	298
658	20231204	090300	29520530	8900	8900	8910	8870	1065
659	20231204	090200	20058670	8900	8910	8910	8890	64
660	20231204	090100	19489030	8920	8880	8920	8880	137
661	20231204	090000	18271850	8880	8910	8910	8880	2000