KissMeData/246250/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204500	737458690	5820	5820	5820	5820	3391
3	20231208	204400	737458690	5820	5820	5820	5820	0
4	20231208	204300	737458690	5820	5820	5820	5820	0
5	20231208	204200	737458690	5820	5820	5820	5820	0
6	20231208	204100	737458690	5820	5820	5820	5820	0
7	20231208	204000	737458690	5820	5820	5820	5820	0
8	20231208	203900	737458690	5820	5820	5820	5820	0
9	20231208	203800	737458690	5820	5820	5820	5820	0
10	20231208	203700	737458690	5820	5820	5820	5820	0
11	20231208	203600	737458690	5820	5820	5820	5820	0
12	20231208	203500	737458690	5820	5820	5820	5820	0
13	20231208	203400	737458690	5820	5820	5820	5820	0
14	20231208	203300	737458690	5820	5820	5820	5820	0
15	20231208	203200	737458690	5820	5820	5820	5820	0
16	20231208	203100	737458690	5820	5820	5820	5820	0
17	20231208	203000	737458690	5820	5820	5820	5820	0
18	20231208	202900	737458690	5820	5820	5820	5820	0
19	20231208	202800	737458690	5820	5820	5820	5820	0
20	20231208	202700	737458690	5820	5820	5820	5820	0
21	20231208	202600	737458690	5820	5820	5820	5820	0
22	20231208	202500	737458690	5820	5820	5820	5820	0
23	20231208	202400	737458690	5820	5820	5820	5820	0
24	20231208	202300	737458690	5820	5820	5820	5820	0
25	20231208	202200	737458690	5820	5820	5820	5820	0
26	20231208	202100	737458690	5820	5820	5820	5820	0
27	20231208	202000	737458690	5820	5820	5820	5820	0
28	20231208	201900	737458690	5820	5820	5820	5820	0
29	20231208	201800	737458690	5820	5820	5820	5820	0
30	20231208	201700	737458690	5820	5820	5820	5820	0
31	20231208	201600	737458690	5820	5820	5820	5820	0
32	20231208	201500	737458690	5820	5820	5820	5820	3391
33	20231208	201400	737458690	5820	5820	5820	5820	0
34	20231208	201300	737458690	5820	5820	5820	5820	0
35	20231208	201200	737458690	5820	5820	5820	5820	0
36	20231208	201100	737458690	5820	5820	5820	5820	0
37	20231208	201000	737458690	5820	5820	5820	5820	0
38	20231208	200900	737458690	5820	5820	5820	5820	0
39	20231208	200800	737458690	5820	5820	5820	5820	0
40	20231208	200700	737458690	5820	5820	5820	5820	0
41	20231208	200600	737458690	5820	5820	5820	5820	0
42	20231208	200500	737458690	5820	5820	5820	5820	0
43	20231208	200400	737458690	5820	5820	5820	5820	0
44	20231208	200300	737458690	5820	5820	5820	5820	0
45	20231208	200200	737458690	5820	5820	5820	5820	0
46	20231208	200100	737458690	5820	5820	5820	5820	0
47	20231208	200000	737458690	5820	5820	5820	5820	0
48	20231208	195900	737458690	5820	5820	5820	5820	0
49	20231208	195800	737458690	5820	5820	5820	5820	0
50	20231208	195700	737458690	5820	5820	5820	5820	0
51	20231208	195600	737458690	5820	5820	5820	5820	0
52	20231208	195500	737458690	5820	5820	5820	5820	0
53	20231208	195400	737458690	5820	5820	5820	5820	0
54	20231208	195300	737458690	5820	5820	5820	5820	0
55	20231208	195200	737458690	5820	5820	5820	5820	0
56	20231208	195100	737458690	5820	5820	5820	5820	0
57	20231208	195000	737458690	5820	5820	5820	5820	0
58	20231208	194900	737458690	5820	5820	5820	5820	0
59	20231208	194800	737458690	5820	5820	5820	5820	0
60	20231208	194700	737458690	5820	5820	5820	5820	0
61	20231208	194600	737458690	5820	5820	5820	5820	0
62	20231208	194500	737458690	5820	5820	5820	5820	3391
63	20231208	194400	737458690	5820	5820	5820	5820	0
64	20231208	194300	737458690	5820	5820	5820	5820	0
65	20231208	194200	737458690	5820	5820	5820	5820	0
66	20231208	194100	737458690	5820	5820	5820	5820	0
67	20231208	194000	737458690	5820	5820	5820	5820	0
68	20231208	193900	737458690	5820	5820	5820	5820	0
69	20231208	193800	737458690	5820	5820	5820	5820	0
70	20231208	193700	737458690	5820	5820	5820	5820	0
71	20231208	193600	737458690	5820	5820	5820	5820	0
72	20231208	193500	737458690	5820	5820	5820	5820	0
73	20231208	193400	737458690	5820	5820	5820	5820	0
74	20231208	193300	737458690	5820	5820	5820	5820	0
75	20231208	193200	737458690	5820	5820	5820	5820	0
76	20231208	193100	737458690	5820	5820	5820	5820	0
77	20231208	193000	737458690	5820	5820	5820	5820	0
78	20231208	192900	737458690	5820	5820	5820	5820	0
79	20231208	192800	737458690	5820	5820	5820	5820	0
80	20231208	192700	737458690	5820	5820	5820	5820	0
81	20231208	192600	737458690	5820	5820	5820	5820	0
82	20231208	192500	737458690	5820	5820	5820	5820	0
83	20231208	192400	737458690	5820	5820	5820	5820	0
84	20231208	192300	737458690	5820	5820	5820	5820	0
85	20231208	192200	737458690	5820	5820	5820	5820	0
86	20231208	192100	737458690	5820	5820	5820	5820	0
87	20231208	192000	737458690	5820	5820	5820	5820	0
88	20231208	191900	737458690	5820	5820	5820	5820	0
89	20231208	191800	737458690	5820	5820	5820	5820	0
90	20231208	191700	737458690	5820	5820	5820	5820	0
91	20231208	191600	737458690	5820	5820	5820	5820	0
92	20231208	191500	737458690	5820	5820	5820	5820	3391
93	20231208	191400	737458690	5820	5820	5820	5820	0
94	20231208	191300	737458690	5820	5820	5820	5820	0
95	20231208	191200	737458690	5820	5820	5820	5820	0
96	20231208	191100	737458690	5820	5820	5820	5820	0
97	20231208	191000	737458690	5820	5820	5820	5820	0
98	20231208	190900	737458690	5820	5820	5820	5820	0
99	20231208	190800	737458690	5820	5820	5820	5820	0
100	20231208	190700	737458690	5820	5820	5820	5820	0
101	20231208	190600	737458690	5820	5820	5820	5820	0
102	20231208	190500	737458690	5820	5820	5820	5820	0
103	20231208	190400	737458690	5820	5820	5820	5820	0
104	20231208	190300	737458690	5820	5820	5820	5820	0
105	20231208	190200	737458690	5820	5820	5820	5820	0
106	20231208	190100	737458690	5820	5820	5820	5820	0
107	20231208	190000	737458690	5820	5820	5820	5820	0
108	20231208	185900	737458690	5820	5820	5820	5820	0
109	20231208	185800	737458690	5820	5820	5820	5820	0
110	20231208	185700	737458690	5820	5820	5820	5820	0
111	20231208	185600	737458690	5820	5820	5820	5820	0
112	20231208	185500	737458690	5820	5820	5820	5820	0
113	20231208	185400	737458690	5820	5820	5820	5820	0
114	20231208	185300	737458690	5820	5820	5820	5820	0
115	20231208	185200	737458690	5820	5820	5820	5820	0
116	20231208	185100	737458690	5820	5820	5820	5820	0
117	20231208	185000	737458690	5820	5820	5820	5820	0
118	20231208	184900	737458690	5820	5820	5820	5820	0
119	20231208	184800	737458690	5820	5820	5820	5820	0
120	20231208	184700	737458690	5820	5820	5820	5820	0
121	20231208	184600	737458690	5820	5820	5820	5820	0
122	20231208	184500	737458690	5820	5820	5820	5820	3391
123	20231208	184400	737458690	5820	5820	5820	5820	0
124	20231208	184300	737458690	5820	5820	5820	5820	0
125	20231208	184200	737458690	5820	5820	5820	5820	0
126	20231208	184100	737458690	5820	5820	5820	5820	0
127	20231208	184000	737458690	5820	5820	5820	5820	0
128	20231208	183900	737458690	5820	5820	5820	5820	0
129	20231208	183800	737458690	5820	5820	5820	5820	0
130	20231208	183700	737458690	5820	5820	5820	5820	0
131	20231208	183600	737458690	5820	5820	5820	5820	0
132	20231208	183500	737458690	5820	5820	5820	5820	0
133	20231208	183400	737458690	5820	5820	5820	5820	0
134	20231208	183300	737458690	5820	5820	5820	5820	0
135	20231208	183200	737458690	5820	5820	5820	5820	0
136	20231208	183100	737458690	5820	5820	5820	5820	0
137	20231208	183000	737458690	5820	5820	5820	5820	0
138	20231208	182900	737458690	5820	5820	5820	5820	0
139	20231208	182800	737458690	5820	5820	5820	5820	0
140	20231208	182700	737458690	5820	5820	5820	5820	0
141	20231208	182600	737458690	5820	5820	5820	5820	0
142	20231208	182500	737458690	5820	5820	5820	5820	0
143	20231208	182400	737458690	5820	5820	5820	5820	0
144	20231208	182300	737458690	5820	5820	5820	5820	0
145	20231208	182200	737458690	5820	5820	5820	5820	0
146	20231208	182100	737458690	5820	5820	5820	5820	0
147	20231208	182000	737458690	5820	5820	5820	5820	0
148	20231208	181900	737458690	5820	5820	5820	5820	0
149	20231208	181800	737458690	5820	5820	5820	5820	0
150	20231208	181700	737458690	5820	5820	5820	5820	0
151	20231208	181600	737458690	5820	5820	5820	5820	0
152	20231208	181500	737458690	5820	5820	5820	5820	3391
153	20231208	181400	737458690	5820	5820	5820	5820	0
154	20231208	181300	737458690	5820	5820	5820	5820	0
155	20231208	181200	737458690	5820	5820	5820	5820	0
156	20231208	181100	737458690	5820	5820	5820	5820	0
157	20231208	181000	737458690	5820	5820	5820	5820	0
158	20231208	180900	737458690	5820	5820	5820	5820	0
159	20231208	180800	737458690	5820	5820	5820	5820	0
160	20231208	180700	737458690	5820	5820	5820	5820	0
161	20231208	180600	737458690	5820	5820	5820	5820	0
162	20231208	180500	737458690	5820	5820	5820	5820	0
163	20231208	180400	737458690	5820	5820	5820	5820	0
164	20231208	180300	737458690	5820	5820	5820	5820	0
165	20231208	180200	737458690	5820	5820	5820	5820	0
166	20231208	180100	737458690	5820	5820	5820	5820	0
167	20231208	180000	737458690	5820	5820	5820	5820	0
168	20231208	175900	737458690	5820	5820	5820	5820	0
169	20231208	175800	737458690	5820	5820	5820	5820	0
170	20231208	175700	737458690	5820	5820	5820	5820	0
171	20231208	175600	737458690	5820	5820	5820	5820	0
172	20231208	175500	737458690	5820	5820	5820	5820	0
173	20231208	175400	737458690	5820	5820	5820	5820	0
174	20231208	175300	737458690	5820	5820	5820	5820	0
175	20231208	175200	737458690	5820	5820	5820	5820	0
176	20231208	175100	737458690	5820	5820	5820	5820	0
177	20231208	175000	737458690	5820	5820	5820	5820	0
178	20231208	174900	737458690	5820	5820	5820	5820	0
179	20231208	174800	737458690	5820	5820	5820	5820	0
180	20231208	174700	737458690	5820	5820	5820	5820	0
181	20231208	174600	737458690	5820	5820	5820	5820	0
182	20231208	174500	737458690	5820	5820	5820	5820	3391
183	20231208	174400	737458690	5820	5820	5820	5820	0
184	20231208	174300	737458690	5820	5820	5820	5820	0
185	20231208	174200	737458690	5820	5820	5820	5820	0
186	20231208	174100	737458690	5820	5820	5820	5820	0
187	20231208	174000	737458690	5820	5820	5820	5820	0
188	20231208	173900	737458690	5820	5820	5820	5820	0
189	20231208	173800	737458690	5820	5820	5820	5820	0
190	20231208	173700	737458690	5820	5820	5820	5820	0
191	20231208	173600	737458690	5820	5820	5820	5820	0
192	20231208	173500	737458690	5820	5820	5820	5820	0
193	20231208	173400	737458690	5820	5820	5820	5820	0
194	20231208	173300	737458690	5820	5820	5820	5820	0
195	20231208	173200	737458690	5820	5820	5820	5820	0
196	20231208	173100	737458690	5820	5820	5820	5820	0
197	20231208	173000	737458690	5820	5820	5820	5820	0
198	20231208	172900	737458690	5820	5820	5820	5820	0
199	20231208	172800	737458690	5820	5820	5820	5820	0
200	20231208	172700	737458690	5820	5820	5820	5820	0
201	20231208	172600	737458690	5820	5820	5820	5820	0
202	20231208	172500	737458690	5820	5820	5820	5820	0
203	20231208	172400	737458690	5820	5820	5820	5820	0
204	20231208	172300	737458690	5820	5820	5820	5820	0
205	20231208	172200	737458690	5820	5820	5820	5820	0
206	20231208	172100	737458690	5820	5820	5820	5820	0
207	20231208	172000	737458690	5820	5820	5820	5820	0
208	20231208	171900	737458690	5820	5820	5820	5820	0
209	20231208	171800	737458690	5820	5820	5820	5820	0
210	20231208	171700	737458690	5820	5820	5820	5820	0
211	20231208	171600	737458690	5820	5820	5820	5820	0
212	20231208	171500	737458690	5820	5820	5820	5820	3391
213	20231208	171400	737458690	5820	5820	5820	5820	0
214	20231208	171300	737458690	5820	5820	5820	5820	0
215	20231208	171200	737458690	5820	5820	5820	5820	0
216	20231208	171100	737458690	5820	5820	5820	5820	0
217	20231208	171000	737458690	5820	5820	5820	5820	0
218	20231208	170900	737458690	5820	5820	5820	5820	0
219	20231208	170800	737458690	5820	5820	5820	5820	0
220	20231208	170700	737458690	5820	5820	5820	5820	0
221	20231208	170600	737458690	5820	5820	5820	5820	0
222	20231208	170500	737458690	5820	5820	5820	5820	0
223	20231208	170400	737458690	5820	5820	5820	5820	0
224	20231208	170300	737458690	5820	5820	5820	5820	0
225	20231208	170200	737458690	5820	5820	5820	5820	0
226	20231208	170100	737458690	5820	5820	5820	5820	0
227	20231208	170000	737458690	5820	5820	5820	5820	0
228	20231208	165900	737458690	5820	5820	5820	5820	0
229	20231208	165800	737458690	5820	5820	5820	5820	0
230	20231208	165700	737458690	5820	5820	5820	5820	0
231	20231208	165600	737458690	5820	5820	5820	5820	0
232	20231208	165500	737458690	5820	5820	5820	5820	0
233	20231208	165400	737458690	5820	5820	5820	5820	0
234	20231208	165300	737458690	5820	5820	5820	5820	0
235	20231208	165200	737458690	5820	5820	5820	5820	0
236	20231208	165100	737458690	5820	5820	5820	5820	0
237	20231208	165000	737458690	5820	5820	5820	5820	0
238	20231208	164900	737458690	5820	5820	5820	5820	0
239	20231208	164800	737458690	5820	5820	5820	5820	0
240	20231208	164700	737458690	5820	5820	5820	5820	0
241	20231208	164600	737458690	5820	5820	5820	5820	0
242	20231208	164500	737458690	5820	5820	5820	5820	3391
243	20231208	164400	737458690	5820	5820	5820	5820	0
244	20231208	164300	737458690	5820	5820	5820	5820	0
245	20231208	164200	737458690	5820	5820	5820	5820	0
246	20231208	164100	737458690	5820	5820	5820	5820	0
247	20231208	164000	737458690	5820	5820	5820	5820	0
248	20231208	163900	737458690	5820	5820	5820	5820	0
249	20231208	163800	737458690	5820	5820	5820	5820	0
250	20231208	163700	737458690	5820	5820	5820	5820	0
251	20231208	163600	737458690	5820	5820	5820	5820	0
252	20231208	163500	737458690	5820	5820	5820	5820	0
253	20231208	163400	737458690	5820	5820	5820	5820	0
254	20231208	163300	737458690	5820	5820	5820	5820	0
255	20231208	163200	737458690	5820	5820	5820	5820	0
256	20231208	163100	737458690	5820	5820	5820	5820	0
257	20231208	163000	737458690	5820	5820	5820	5820	0
258	20231208	162900	737458690	5820	5820	5820	5820	0
259	20231208	162800	737458690	5820	5820	5820	5820	0
260	20231208	162700	737458690	5820	5820	5820	5820	0
261	20231208	162600	737458690	5820	5820	5820	5820	0
262	20231208	162500	737458690	5820	5820	5820	5820	0
263	20231208	162400	737458690	5820	5820	5820	5820	0
264	20231208	162300	737458690	5820	5820	5820	5820	0
265	20231208	162200	737458690	5820	5820	5820	5820	0
266	20231208	162100	737458690	5820	5820	5820	5820	0
267	20231208	162000	737458690	5820	5820	5820	5820	0
268	20231208	161900	737458690	5820	5820	5820	5820	0
269	20231208	161800	737458690	5820	5820	5820	5820	0
270	20231208	161700	737458690	5820	5820	5820	5820	0
271	20231208	161600	737458690	5820	5820	5820	5820	0
272	20231208	161500	737458690	5820	5820	5820	5820	3391
273	20231208	161400	737458690	5820	5820	5820	5820	0
274	20231208	161300	737458690	5820	5820	5820	5820	0
275	20231208	161200	737458690	5820	5820	5820	5820	0
276	20231208	161100	737458690	5820	5820	5820	5820	0
277	20231208	161000	737458690	5820	5820	5820	5820	0
278	20231208	160900	737458690	5820	5820	5820	5820	0
279	20231208	160800	737458690	5820	5820	5820	5820	0
280	20231208	160700	737458690	5820	5820	5820	5820	0
281	20231208	160600	737458690	5820	5820	5820	5820	0
282	20231208	160500	737458690	5820	5820	5820	5820	0
283	20231208	160400	737458690	5820	5820	5820	5820	0
284	20231208	160300	737458690	5820	5820	5820	5820	0
285	20231208	160200	737458690	5820	5820	5820	5820	0
286	20231208	160100	737458690	5820	5820	5820	5820	0
287	20231208	160000	737458690	5820	5820	5820	5820	0
288	20231208	155900	737458690	5820	5820	5820	5820	0
289	20231208	155800	737458690	5820	5820	5820	5820	0
290	20231208	155700	737458690	5820	5820	5820	5820	0
291	20231208	155600	737458690	5820	5820	5820	5820	0
292	20231208	155500	737458690	5820	5820	5820	5820	0
293	20231208	155400	737458690	5820	5820	5820	5820	0
294	20231208	155300	737458690	5820	5820	5820	5820	0
295	20231208	155200	737458690	5820	5820	5820	5820	0
296	20231208	155100	737458690	5820	5820	5820	5820	0
297	20231208	155000	737458690	5820	5820	5820	5820	0
298	20231208	154900	737458690	5820	5820	5820	5820	0
299	20231208	154800	737458690	5820	5820	5820	5820	0
300	20231208	154700	737458690	5820	5820	5820	5820	0
301	20231208	154600	737458690	5820	5820	5820	5820	0
302	20231208	154500	737458690	5820	5820	5820	5820	3391
303	20231208	154400	737458690	5820	5820	5820	5820	0
304	20231208	154300	737458690	5820	5820	5820	5820	0
305	20231208	154200	737458690	5820	5820	5820	5820	0
306	20231208	154100	737458690	5820	5820	5820	5820	0
307	20231208	154000	737458690	5820	5820	5820	5820	0
308	20231208	153900	737458690	5820	5820	5820	5820	0
309	20231208	153800	737458690	5820	5820	5820	5820	0
310	20231208	153700	737458690	5820	5820	5820	5820	0
311	20231208	153600	737458690	5820	5820	5820	5820	0
312	20231208	153500	737458690	5820	5820	5820	5820	0
313	20231208	153400	737458690	5820	5820	5820	5820	0
314	20231208	153300	737458690	5820	5820	5820	5820	0
315	20231208	153200	737458690	5820	5820	5820	5820	0
316	20231208	153100	737458690	5820	5820	5820	5820	0
317	20231208	153000	737458690	5820	5820	5820	5820	3391
318	20231208	152900	717723070	5810	5810	5810	5810	0
319	20231208	152800	717723070	5810	5810	5810	5810	0
320	20231208	152700	717723070	5810	5810	5810	5810	0
321	20231208	152600	717723070	5810	5810	5810	5810	0
322	20231208	152500	717723070	5810	5810	5810	5810	0
323	20231208	152400	717723070	5810	5810	5810	5810	0
324	20231208	152300	717723070	5810	5810	5810	5810	0
325	20231208	152200	717723070	5810	5810	5810	5810	0
326	20231208	152100	717723070	5810	5810	5810	5810	0
327	20231208	152000	717723070	5810	5810	5810	5810	0
328	20231208	151900	717723070	5810	5810	5820	5810	989
329	20231208	151800	711976730	5810	5790	5810	5790	4666
330	20231208	151700	684901630	5780	5780	5800	5780	1220
331	20231208	151600	677834450	5780	5790	5790	5780	1085
332	20231208	151500	671552610	5790	5770	5790	5770	1467
333	20231208	151400	663079190	5770	5770	5770	5770	30
334	20231208	151300	662906090	5770	5770	5770	5770	223
335	20231208	151200	661619380	5770	5760	5780	5760	1890
336	20231208	151100	650707380	5760	5760	5760	5760	50
337	20231208	151000	650419380	5760	5770	5780	5760	646
338	20231208	150900	646685680	5780	5770	5780	5770	162
339	20231208	150800	645750320	5770	5770	5770	5770	0
340	20231208	150700	645750320	5770	5770	5770	5770	0
341	20231208	150600	645750320	5770	5770	5770	5770	497
342	20231208	150500	642882630	5770	5790	5790	5770	575
343	20231208	150400	639558890	5790	5780	5790	5780	390
344	20231208	150300	637302990	5780	5780	5780	5780	341
345	20231208	150200	635332010	5780	5790	5790	5780	1501
346	20231208	150100	626652020	5780	5780	5780	5780	1007
347	20231208	150000	620831560	5770	5760	5770	5760	1589
348	20231208	145900	611663670	5750	5740	5750	5740	1067
349	20231208	145800	605536480	5740	5740	5740	5740	0
350	20231208	145700	605536480	5740	5740	5740	5740	0
351	20231208	145600	605536480	5740	5740	5740	5740	0
352	20231208	145500	605536480	5740	5740	5740	5740	157
353	20231208	145400	604635300	5740	5740	5740	5740	0
354	20231208	145300	604635300	5740	5730	5740	5730	176
355	20231208	145200	603625080	5720	5720	5720	5720	18
356	20231208	145100	603522120	5720	5710	5720	5710	55
357	20231208	145000	603208060	5700	5700	5700	5700	0
358	20231208	144900	603208060	5700	5710	5710	5700	1485
359	20231208	144800	594733630	5730	5730	5730	5730	330
360	20231208	144700	592842730	5730	5730	5730	5730	170
361	20231208	144600	591868630	5720	5720	5720	5720	0
362	20231208	144500	591868630	5720	5720	5720	5720	1
363	20231208	144400	591862910	5710	5710	5710	5710	2
364	20231208	144300	591851490	5710	5700	5710	5700	126
365	20231208	144200	591133240	5700	5700	5700	5700	169
366	20231208	144100	590169940	5700	5700	5700	5700	306
367	20231208	144000	588425740	5710	5710	5710	5710	1262
368	20231208	143900	581219720	5710	5710	5710	5710	17
369	20231208	143800	581122650	5720	5710	5720	5710	1001
370	20231208	143700	575406930	5720	5720	5720	5720	1938
371	20231208	143600	564321570	5720	5720	5720	5720	993
372	20231208	143500	558641610	5720	5720	5720	5720	200
373	20231208	143400	557497610	5720	5720	5720	5720	2
374	20231208	143300	557486170	5720	5720	5720	5720	0
375	20231208	143200	557486170	5720	5720	5720	5720	0
376	20231208	143100	557486170	5720	5720	5720	5720	209
377	20231208	143000	556290690	5720	5720	5720	5720	0
378	20231208	142900	556290690	5720	5720	5720	5720	0
379	20231208	142800	556290690	5720	5720	5720	5720	1
380	20231208	142700	556284970	5720	5720	5720	5720	549
381	20231208	142600	553144690	5720	5720	5720	5720	20
382	20231208	142500	553030290	5720	5720	5720	5720	0
383	20231208	142400	553030290	5720	5740	5740	5720	8
384	20231208	142300	552984450	5720	5720	5720	5720	38
385	20231208	142200	552767090	5740	5720	5740	5720	4
386	20231208	142100	552744150	5740	5740	5740	5740	0
387	20231208	142000	552744150	5740	5740	5740	5740	1
388	20231208	141900	552738410	5720	5720	5720	5720	80
389	20231208	141800	552280810	5720	5720	5720	5720	4
390	20231208	141700	552257930	5720	5720	5720	5720	0
391	20231208	141600	552257930	5720	5720	5720	5720	90
392	20231208	141500	551743130	5720	5730	5730	5720	1000
393	20231208	141400	546021290	5730	5720	5760	5720	1070
394	20231208	141300	539900160	5720	5740	5760	5720	1146
395	20231208	141200	533342910	5740	5740	5740	5740	0
396	20231208	141100	533342910	5740	5800	5800	5740	1500
397	20231208	141000	524702220	5740	5760	5760	5740	500
398	20231208	140900	521830020	5770	5770	5770	5770	50
399	20231208	140800	521541520	5820	5730	5820	5730	2000
400	20231208	140700	509935980	5710	5710	5710	5710	0
401	20231208	140600	509935980	5710	5710	5710	5710	0
402	20231208	140500	509935980	5710	5710	5710	5710	0
403	20231208	140400	509935980	5710	5710	5710	5710	0
404	20231208	140300	509935980	5710	5710	5710	5710	0
405	20231208	140200	509935980	5710	5720	5720	5710	1065
406	20231208	140100	503854610	5710	5710	5710	5710	0
407	20231208	140000	503854610	5710	5720	5720	5710	66
408	20231208	135900	503477530	5710	5720	5720	5710	80
409	20231208	135800	503020710	5710	5710	5710	5710	2
410	20231208	135700	503009290	5710	5710	5710	5710	0
411	20231208	135600	503009290	5710	5710	5710	5710	0
412	20231208	135500	503009290	5710	5710	5710	5710	100
413	20231208	135400	502438290	5720	5720	5720	5720	34
414	20231208	135300	502243810	5720	5720	5720	5720	0
415	20231208	135200	502243810	5720	5720	5720	5720	1001
416	20231208	135100	496518090	5730	5730	5730	5730	0
417	20231208	135000	496518090	5730	5730	5730	5730	0
418	20231208	134900	496518090	5730	5730	5730	5730	56
419	20231208	134800	496197210	5730	5730	5730	5730	1
420	20231208	134700	496191480	5730	5730	5730	5730	0
421	20231208	134600	496191480	5730	5730	5730	5730	410
422	20231208	134500	493842180	5730	5730	5730	5730	451
423	20231208	134400	491257950	5740	5740	5740	5740	0
424	20231208	134300	491257950	5740	5740	5740	5740	200
425	20231208	134200	490109950	5730	5730	5730	5730	3
426	20231208	134100	490092760	5730	5730	5730	5730	1
427	20231208	134000	490087030	5730	5730	5730	5730	0
428	20231208	133900	490087030	5730	5730	5730	5730	215
429	20231208	133800	488855080	5720	5710	5720	5710	1126
430	20231208	133700	482417370	5710	5710	5710	5710	0
431	20231208	133600	482417370	5710	5710	5710	5710	0
432	20231208	133500	482417370	5710	5710	5710	5710	0
433	20231208	133400	482417370	5710	5710	5710	5710	49
434	20231208	133300	482137580	5720	5720	5720	5720	0
435	20231208	133200	482137580	5720	5720	5720	5720	0
436	20231208	133100	482137580	5720	5720	5720	5720	0
437	20231208	133000	482137580	5720	5720	5720	5720	0
438	20231208	132900	482137580	5720	5720	5720	5720	0
439	20231208	132800	482137580	5720	5720	5720	5720	2
440	20231208	132700	482126140	5720	5720	5720	5720	238
441	20231208	132600	480764780	5720	5720	5720	5720	0
442	20231208	132500	480764780	5720	5720	5720	5720	0
443	20231208	132400	480764780	5720	5720	5720	5720	19
444	20231208	132300	480656100	5710	5710	5710	5710	0
445	20231208	132200	480656100	5710	5720	5720	5710	162
446	20231208	132100	479730270	5710	5710	5710	5710	439
447	20231208	132000	477223580	5710	5700	5710	5700	223
448	20231208	131900	475952250	5700	5700	5700	5700	600
449	20231208	131800	472532250	5710	5720	5720	5710	2275
450	20231208	131700	459540220	5720	5720	5720	5720	650
451	20231208	131600	455822220	5730	5730	5730	5730	4
452	20231208	131500	455799300	5740	5740	5740	5740	45
453	20231208	131400	455541000	5740	5740	5740	5740	56
454	20231208	131300	455219560	5730	5730	5730	5730	450
455	20231208	131200	452641060	5730	5730	5730	5730	0
456	20231208	131100	452641060	5730	5730	5730	5730	3
457	20231208	131000	452623870	5730	5730	5730	5730	0
458	20231208	130900	452623870	5730	5730	5730	5730	48
459	20231208	130800	452348830	5730	5730	5730	5730	0
460	20231208	130700	452348830	5730	5730	5730	5730	258
461	20231208	130600	450870490	5740	5740	5740	5740	0
462	20231208	130500	450870490	5740	5740	5740	5740	48
463	20231208	130400	450594970	5740	5740	5740	5740	2000
464	20231208	130300	439114970	5740	5740	5740	5740	0
465	20231208	130200	439114970	5740	5740	5740	5740	144
466	20231208	130100	438288410	5740	5740	5740	5740	297
467	20231208	130000	436583630	5740	5740	5740	5740	34
468	20231208	125900	436388470	5740	5730	5740	5730	3495
469	20231208	125800	416328610	5730	5730	5730	5730	0
470	20231208	125700	416328610	5730	5730	5730	5730	198
471	20231208	125600	415194070	5730	5730	5730	5730	0
472	20231208	125500	415194070	5730	5730	5730	5730	0
473	20231208	125400	415194070	5730	5730	5730	5730	2
474	20231208	125300	415182610	5740	5740	5740	5740	756
475	20231208	125200	410843170	5740	5740	5740	5740	0
476	20231208	125100	410843170	5740	5740	5740	5740	210
477	20231208	125000	409637770	5740	5740	5740	5740	10
478	20231208	124900	409580370	5740	5740	5740	5740	0
479	20231208	124800	409580370	5740	5740	5740	5740	2
480	20231208	124700	409568890	5740	5740	5740	5740	0
481	20231208	124600	409568890	5740	5740	5740	5740	123
482	20231208	124500	408862870	5750	5750	5750	5750	50
483	20231208	124400	408575370	5750	5750	5750	5750	230
484	20231208	124300	407252870	5750	5750	5750	5750	0
485	20231208	124200	407252870	5750	5750	5750	5750	49
486	20231208	124100	406971120	5750	5750	5750	5750	2
487	20231208	124000	406959620	5750	5740	5750	5740	251
488	20231208	123900	405518870	5740	5740	5740	5740	0
489	20231208	123800	405518870	5740	5740	5740	5740	904
490	20231208	123700	400329910	5740	5750	5750	5740	251
491	20231208	123600	398886780	5750	5750	5750	5750	269
492	20231208	123500	397340030	5750	5770	5770	5750	1756
493	20231208	123400	387220430	5770	5770	5770	5770	8
494	20231208	123300	387174270	5770	5770	5780	5770	130
495	20231208	123200	386424160	5770	5770	5780	5770	1146
496	20231208	123100	379809150	5780	5780	5780	5780	2
497	20231208	123000	379797590	5780	5780	5780	5780	0
498	20231208	122900	379797590	5780	5780	5780	5780	0
499	20231208	122800	379797590	5780	5780	5780	5780	0
500	20231208	122700	379797590	5780	5780	5780	5780	59
501	20231208	122600	379456570	5790	5790	5790	5790	0
502	20231208	122500	379456570	5790	5790	5790	5790	11
503	20231208	122400	379392880	5790	5790	5790	5790	39
504	20231208	122300	379167070	5790	5790	5790	5790	100
505	20231208	122200	378588070	5790	5790	5790	5790	2
506	20231208	122100	378576490	5790	5780	5790	5770	454
507	20231208	122000	375956620	5780	5780	5780	5780	0
508	20231208	121900	375956620	5780	5770	5780	5770	180
509	20231208	121800	374917970	5770	5780	5780	5770	501
510	20231208	121700	372027170	5770	5770	5770	5770	0
511	20231208	121600	372027170	5770	5770	5770	5770	250
512	20231208	121500	370584670	5790	5780	5790	5780	102
513	20231208	121400	369994620	5770	5770	5770	5770	381
514	20231208	121300	367796250	5780	5780	5780	5780	0
515	20231208	121200	367796250	5780	5780	5780	5780	0
516	20231208	121100	367796250	5780	5780	5780	5780	0
517	20231208	121000	367796250	5780	5780	5780	5780	0
518	20231208	120900	367796250	5780	5780	5780	5780	0
519	20231208	120800	367796250	5780	5780	5780	5780	0
520	20231208	120700	367796250	5780	5780	5780	5780	27
521	20231208	120600	367640190	5780	5780	5780	5780	100
522	20231208	120500	367062190	5780	5780	5780	5780	0
523	20231208	120400	367062190	5780	5780	5780	5780	951
524	20231208	120300	361565410	5770	5760	5770	5760	31
525	20231208	120200	361386550	5770	5770	5770	5770	2
526	20231208	120100	361375010	5760	5760	5760	5760	1
527	20231208	120000	361369250	5760	5760	5760	5760	5
528	20231208	115900	361340450	5760	5760	5760	5760	0
529	20231208	115800	361340450	5760	5760	5760	5760	2
530	20231208	115700	361328930	5770	5760	5770	5760	485
531	20231208	115600	358531480	5750	5750	5750	5750	309
532	20231208	115500	356754730	5750	5750	5750	5750	0
533	20231208	115400	356754730	5750	5750	5750	5750	0
534	20231208	115300	356754730	5750	5750	5750	5750	0
535	20231208	115200	356754730	5750	5750	5750	5750	0
536	20231208	115100	356754730	5750	5750	5750	5750	0
537	20231208	115000	356754730	5750	5750	5750	5750	0
538	20231208	114900	356754730	5750	5760	5760	5750	112
539	20231208	114800	356109670	5760	5760	5760	5760	2
540	20231208	114700	356098150	5760	5760	5760	5760	0
541	20231208	114600	356098150	5760	5760	5760	5760	22
542	20231208	114500	355971430	5770	5770	5770	5770	0
543	20231208	114400	355971430	5770	5770	5770	5770	0
544	20231208	114300	355971430	5770	5770	5770	5770	0
545	20231208	114200	355971430	5770	5770	5770	5770	0
546	20231208	114100	355971430	5770	5760	5770	5760	568
547	20231208	114000	352694080	5760	5760	5760	5760	54
548	20231208	113900	352383040	5740	5740	5740	5740	0
549	20231208	113800	352383040	5740	5740	5740	5740	2
550	20231208	113700	352371560	5740	5740	5740	5740	2
551	20231208	113600	352360080	5740	5740	5740	5740	0
552	20231208	113500	352360080	5740	5750	5750	5740	78
553	20231208	113400	351912000	5750	5750	5750	5750	13
554	20231208	113300	351837250	5760	5760	5760	5760	0
555	20231208	113200	351837250	5760	5760	5760	5760	0
556	20231208	113100	351837250	5760	5760	5760	5760	0
557	20231208	113000	351837250	5760	5760	5760	5760	0
558	20231208	112900	351837250	5760	5740	5760	5740	43
559	20231208	112800	351590370	5740	5740	5740	5740	3
560	20231208	112700	351573150	5740	5750	5750	5740	400
561	20231208	112600	349275320	5750	5750	5750	5750	0
562	20231208	112500	349275320	5750	5750	5750	5750	21
563	20231208	112400	349154570	5750	5740	5750	5740	302
564	20231208	112300	347421070	5740	5740	5740	5740	0
565	20231208	112200	347421070	5740	5750	5750	5740	183
566	20231208	112100	346370500	5760	5760	5760	5760	3
567	20231208	112000	346353220	5770	5770	5770	5770	10
568	20231208	111900	346295520	5770	5770	5770	5770	0
569	20231208	111800	346295520	5770	5770	5770	5770	0
570	20231208	111700	346295520	5770	5770	5770	5770	0
571	20231208	111600	346295520	5770	5770	5770	5770	0
572	20231208	111500	346295520	5770	5770	5770	5770	0
573	20231208	111400	346295520	5770	5770	5770	5770	29
574	20231208	111300	346128190	5780	5780	5780	5780	0
575	20231208	111200	346128190	5780	5780	5780	5780	0
576	20231208	111100	346128190	5780	5780	5780	5780	0
577	20231208	111000	346128190	5780	5770	5780	5770	284
578	20231208	110900	344489500	5780	5770	5780	5770	41
579	20231208	110800	344252910	5780	5750	5780	5730	74
580	20231208	110700	343827820	5770	5770	5770	5770	21
581	20231208	110600	343706650	5730	5730	5730	5730	27
582	20231208	110500	343551940	5770	5760	5770	5740	3
583	20231208	110400	343534670	5790	5790	5790	5790	169
584	20231208	110300	342556160	5780	5770	5780	5770	491
585	20231208	110200	339719070	5770	5760	5770	5750	230
586	20231208	110100	338392470	5770	5760	5770	5750	76
587	20231208	110000	337954830	5770	5770	5770	5770	90
588	20231208	105900	337435530	5770	5740	5770	5720	1692
589	20231208	105800	327738370	5740	5740	5740	5740	432
590	20231208	105700	325258690	5740	5770	5770	5740	733
591	20231208	105600	321042470	5770	5770	5770	5770	0
592	20231208	105500	321042470	5770	5770	5770	5770	42
593	20231208	105400	320800130	5790	5790	5790	5790	0
594	20231208	105300	320800130	5790	5790	5790	5790	0
595	20231208	105200	320800130	5790	5780	5790	5780	2
596	20231208	105100	320788560	5780	5780	5780	5780	14
597	20231208	105000	320707640	5800	5800	5800	5800	0
598	20231208	104900	320707640	5800	5800	5800	5800	0
599	20231208	104800	320707640	5800	5800	5800	5800	0
600	20231208	104700	320707640	5800	5800	5800	5800	0
601	20231208	104600	320707640	5800	5800	5800	5800	0
602	20231208	104500	320707640	5800	5800	5800	5800	301
603	20231208	104400	318961840	5790	5800	5800	5790	108
604	20231208	104300	318335470	5800	5820	5820	5800	506
605	20231208	104200	315390620	5820	5820	5820	5820	581
606	20231208	104100	312009200	5800	5800	5810	5800	1623
607	20231208	104000	302586410	5790	5790	5790	5790	4
608	20231208	103900	302563250	5790	5760	5790	5760	1561
609	20231208	103800	293549300	5750	5740	5750	5740	13
610	20231208	103700	293474650	5760	5760	5760	5760	10
611	20231208	103600	293417050	5760	5770	5770	5760	101
612	20231208	103500	292835280	5740	5730	5750	5730	980
613	20231208	103400	287204620	5730	5740	5740	5730	195
614	20231208	103300	286087260	5740	5750	5750	5740	11
615	20231208	103200	286024090	5750	5750	5750	5750	0
616	20231208	103100	286024090	5750	5750	5750	5750	530
617	20231208	103000	282976590	5730	5730	5730	5730	0
618	20231208	102900	282976590	5730	5740	5740	5730	100
619	20231208	102800	282403210	5740	5740	5740	5740	70
620	20231208	102700	282001410	5740	5740	5740	5740	175
621	20231208	102600	280996910	5740	5740	5740	5740	0
622	20231208	102500	280996910	5740	5740	5740	5740	40
623	20231208	102400	280767310	5740	5740	5740	5740	40
624	20231208	102300	280537710	5730	5730	5730	5730	1
625	20231208	102200	280531980	5730	5730	5730	5730	0
626	20231208	102100	280531980	5730	5730	5730	5730	3
627	20231208	102000	280514790	5730	5730	5730	5730	2
628	20231208	101900	280503330	5730	5730	5730	5730	0
629	20231208	101800	280503330	5730	5730	5730	5730	1
630	20231208	101700	280497600	5730	5730	5730	5730	2407
631	20231208	101600	266705490	5720	5730	5730	5720	224
632	20231208	101500	265422970	5730	5720	5730	5720	15
633	20231208	101400	265337090	5720	5740	5740	5720	104
634	20231208	101300	264742190	5750	5720	5750	5720	6
635	20231208	101200	264707840	5750	5750	5750	5750	1
636	20231208	101100	264702090	5720	5730	5750	5720	1626
637	20231208	101000	255387910	5710	5710	5710	5710	2
638	20231208	100900	255376490	5710	5710	5710	5710	0
639	20231208	100800	255376490	5710	5710	5710	5710	2
640	20231208	100700	255365070	5710	5710	5710	5710	0
641	20231208	100600	255365070	5710	5710	5710	5710	0
642	20231208	100500	255365070	5710	5710	5710	5710	0
643	20231208	100400	255365070	5710	5710	5710	5710	0
644	20231208	100300	255365070	5710	5710	5710	5710	2
645	20231208	100200	255353650	5720	5720	5720	5720	0
646	20231208	100100	255353650	5720	5720	5720	5720	24
647	20231208	100000	255216370	5720	5720	5720	5720	100
648	20231208	095900	254644370	5720	5720	5720	5720	83
649	20231208	095800	254169610	5720	5720	5720	5720	44
650	20231208	095700	253917930	5720	5720	5720	5720	35
651	20231208	095600	253717730	5700	5700	5700	5700	3
652	20231208	095500	253700630	5720	5720	5730	5720	1415
653	20231208	095400	245606820	5720	5720	5720	5720	12
654	20231208	095300	245538180	5730	5730	5730	5730	0
655	20231208	095200	245538180	5730	5720	5730	5720	9
656	20231208	095100	245486680	5720	5730	5730	5720	182
657	20231208	095000	244443890	5730	5720	5730	5720	4
658	20231208	094900	244420990	5720	5720	5720	5720	6
659	20231208	094800	244386670	5720	5720	5720	5720	1
660	20231208	094700	244380950	5720	5720	5720	5720	20
661	20231208	094600	244266550	5700	5700	5720	5700	121
662	20231208	094500	243575830	5700	5700	5700	5700	99
663	20231208	094400	243011530	5700	5700	5700	5700	45
664	20231208	094300	242755030	5720	5720	5720	5720	20
665	20231208	094200	242640630	5700	5700	5720	5700	1107
666	20231208	094100	236315040	5690	5690	5690	5690	7
667	20231208	094000	236275210	5690	5690	5690	5690	0
668	20231208	093900	236275210	5690	5690	5690	5690	0
669	20231208	093800	236275210	5690	5670	5690	5670	4
670	20231208	093700	236252490	5670	5670	5670	5670	0
671	20231208	093600	236252490	5670	5670	5670	5670	265
672	20231208	093500	234749940	5710	5670	5710	5670	20
673	20231208	093400	234636140	5670	5680	5680	5670	2000
674	20231208	093300	223296120	5670	5700	5700	5670	1909
675	20231208	093200	212452940	5700	5700	5700	5700	15
676	20231208	093100	212367440	5700	5700	5700	5700	41
677	20231208	093000	212133740	5700	5700	5700	5700	391
678	20231208	092900	209905040	5700	5700	5700	5700	171
679	20231208	092800	208930340	5700	5700	5700	5700	8
680	20231208	092700	208884740	5700	5730	5730	5700	282
681	20231208	092600	207276180	5730	5720	5730	5720	267
682	20231208	092500	205747650	5690	5690	5700	5690	2552
683	20231208	092400	191208610	5690	5690	5690	5690	30
684	20231208	092300	191037910	5670	5680	5680	5670	244
685	20231208	092200	189653400	5670	5670	5670	5670	1564
686	20231208	092100	180785520	5680	5680	5680	5670	266
687	20231208	092000	179274830	5680	5710	5710	5680	2153
688	20231208	091900	167012210	5730	5710	5730	5710	1686
689	20231208	091800	157365260	5710	5730	5730	5710	871
690	20231208	091700	152380770	5730	5760	5780	5730	399
691	20231208	091600	150082100	5730	5780	5780	5730	2052
692	20231208	091500	138232590	5780	5720	5790	5720	247
693	20231208	091400	136807810	5790	5700	5790	5700	2570
694	20231208	091300	122005630	5700	5700	5700	5700	970
695	20231208	091200	116476630	5700	5680	5700	5680	39
696	20231208	091100	116254510	5680	5700	5700	5680	802
697	20231208	091000	111693150	5720	5720	5720	5720	5
698	20231208	090900	111664550	5720	5700	5720	5680	2391
699	20231208	090800	98053390	5730	5720	5730	5690	1451
700	20231208	090700	89775670	5700	5700	5710	5700	1109
701	20231208	090600	83452570	5700	5740	5740	5700	2553
702	20231208	090500	68868780	5740	5720	5740	5720	453
703	20231208	090400	66270940	5720	5720	5740	5720	261
704	20231208	090300	64776440	5720	5760	5760	5710	1549
705	20231208	090200	55904910	5770	5810	5810	5770	4400
706	20231208	090100	30412870	5820	5870	5870	5810	2064
707	20231208	090000	18350780	5880	5900	5920	5870	3111