KissMeData/038010/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192000	788231140	8680	8680	8680	8680	1608
3	20231206	191900	788231140	8680	8680	8680	8680	0
4	20231206	191800	788231140	8680	8680	8680	8680	0
5	20231206	191700	788231140	8680	8680	8680	8680	0
6	20231206	191600	788231140	8680	8680	8680	8680	0
7	20231206	191500	788231140	8680	8680	8680	8680	0
8	20231206	191400	788231140	8680	8680	8680	8680	0
9	20231206	191300	788231140	8680	8680	8680	8680	0
10	20231206	191200	788231140	8680	8680	8680	8680	0
11	20231206	191100	788231140	8680	8680	8680	8680	0
12	20231206	191000	788231140	8680	8680	8680	8680	0
13	20231206	190900	788231140	8680	8680	8680	8680	0
14	20231206	190800	788231140	8680	8680	8680	8680	0
15	20231206	190700	788231140	8680	8680	8680	8680	0
16	20231206	190600	788231140	8680	8680	8680	8680	0
17	20231206	190500	788231140	8680	8680	8680	8680	0
18	20231206	190400	788231140	8680	8680	8680	8680	0
19	20231206	190300	788231140	8680	8680	8680	8680	0
20	20231206	190200	788231140	8680	8680	8680	8680	0
21	20231206	190100	788231140	8680	8680	8680	8680	0
22	20231206	190000	788231140	8680	8680	8680	8680	0
23	20231206	185900	788231140	8680	8680	8680	8680	0
24	20231206	185800	788231140	8680	8680	8680	8680	0
25	20231206	185700	788231140	8680	8680	8680	8680	0
26	20231206	185600	788231140	8680	8680	8680	8680	0
27	20231206	185500	788231140	8680	8680	8680	8680	0
28	20231206	185400	788231140	8680	8680	8680	8680	0
29	20231206	185300	788231140	8680	8680	8680	8680	0
30	20231206	185200	788231140	8680	8680	8680	8680	0
31	20231206	185100	788231140	8680	8680	8680	8680	0
32	20231206	185000	788231140	8680	8680	8680	8680	1608
33	20231206	184900	788231140	8680	8680	8680	8680	0
34	20231206	184800	788231140	8680	8680	8680	8680	0
35	20231206	184700	788231140	8680	8680	8680	8680	0
36	20231206	184600	788231140	8680	8680	8680	8680	0
37	20231206	184500	788231140	8680	8680	8680	8680	0
38	20231206	184400	788231140	8680	8680	8680	8680	0
39	20231206	184300	788231140	8680	8680	8680	8680	0
40	20231206	184200	788231140	8680	8680	8680	8680	0
41	20231206	184100	788231140	8680	8680	8680	8680	0
42	20231206	184000	788231140	8680	8680	8680	8680	0
43	20231206	183900	788231140	8680	8680	8680	8680	0
44	20231206	183800	788231140	8680	8680	8680	8680	0
45	20231206	183700	788231140	8680	8680	8680	8680	0
46	20231206	183600	788231140	8680	8680	8680	8680	0
47	20231206	183500	788231140	8680	8680	8680	8680	0
48	20231206	183400	788231140	8680	8680	8680	8680	0
49	20231206	183300	788231140	8680	8680	8680	8680	0
50	20231206	183200	788231140	8680	8680	8680	8680	0
51	20231206	183100	788231140	8680	8680	8680	8680	0
52	20231206	183000	788231140	8680	8680	8680	8680	0
53	20231206	182900	788231140	8680	8680	8680	8680	0
54	20231206	182800	788231140	8680	8680	8680	8680	0
55	20231206	182700	788231140	8680	8680	8680	8680	0
56	20231206	182600	788231140	8680	8680	8680	8680	0
57	20231206	182500	788231140	8680	8680	8680	8680	0
58	20231206	182400	788231140	8680	8680	8680	8680	0
59	20231206	182300	788231140	8680	8680	8680	8680	0
60	20231206	182200	788231140	8680	8680	8680	8680	0
61	20231206	182100	788231140	8680	8680	8680	8680	0
62	20231206	182000	788231140	8680	8680	8680	8680	1608
63	20231206	181900	788231140	8680	8680	8680	8680	0
64	20231206	181800	788231140	8680	8680	8680	8680	0
65	20231206	181700	788231140	8680	8680	8680	8680	0
66	20231206	181600	788231140	8680	8680	8680	8680	0
67	20231206	181500	788231140	8680	8680	8680	8680	0
68	20231206	181400	788231140	8680	8680	8680	8680	0
69	20231206	181300	788231140	8680	8680	8680	8680	0
70	20231206	181200	788231140	8680	8680	8680	8680	0
71	20231206	181100	788231140	8680	8680	8680	8680	0
72	20231206	181000	788231140	8680	8680	8680	8680	0
73	20231206	180900	788231140	8680	8680	8680	8680	0
74	20231206	180800	788231140	8680	8680	8680	8680	0
75	20231206	180700	788231140	8680	8680	8680	8680	0
76	20231206	180600	788231140	8680	8680	8680	8680	0
77	20231206	180500	788231140	8680	8680	8680	8680	0
78	20231206	180400	788231140	8680	8680	8680	8680	0
79	20231206	180300	788231140	8680	8680	8680	8680	0
80	20231206	180200	788231140	8680	8680	8680	8680	0
81	20231206	180100	788231140	8680	8680	8680	8680	0
82	20231206	180000	788231140	8680	8680	8680	8680	0
83	20231206	175900	788231140	8680	8680	8680	8680	0
84	20231206	175800	788231140	8680	8680	8680	8680	0
85	20231206	175700	788231140	8680	8680	8680	8680	0
86	20231206	175600	788231140	8680	8680	8680	8680	0
87	20231206	175500	788231140	8680	8680	8680	8680	0
88	20231206	175400	788231140	8680	8680	8680	8680	0
89	20231206	175300	788231140	8680	8680	8680	8680	0
90	20231206	175200	788231140	8680	8680	8680	8680	0
91	20231206	175100	788231140	8680	8680	8680	8680	0
92	20231206	175000	788231140	8680	8680	8680	8680	1608
93	20231206	174900	788231140	8680	8680	8680	8680	0
94	20231206	174800	788231140	8680	8680	8680	8680	0
95	20231206	174700	788231140	8680	8680	8680	8680	0
96	20231206	174600	788231140	8680	8680	8680	8680	0
97	20231206	174500	788231140	8680	8680	8680	8680	0
98	20231206	174400	788231140	8680	8680	8680	8680	0
99	20231206	174300	788231140	8680	8680	8680	8680	0
100	20231206	174200	788231140	8680	8680	8680	8680	0
101	20231206	174100	788231140	8680	8680	8680	8680	0
102	20231206	174000	788231140	8680	8680	8680	8680	0
103	20231206	173900	788231140	8680	8680	8680	8680	0
104	20231206	173800	788231140	8680	8680	8680	8680	0
105	20231206	173700	788231140	8680	8680	8680	8680	0
106	20231206	173600	788231140	8680	8680	8680	8680	0
107	20231206	173500	788231140	8680	8680	8680	8680	0
108	20231206	173400	788231140	8680	8680	8680	8680	0
109	20231206	173300	788231140	8680	8680	8680	8680	0
110	20231206	173200	788231140	8680	8680	8680	8680	0
111	20231206	173100	788231140	8680	8680	8680	8680	0
112	20231206	173000	788231140	8680	8680	8680	8680	0
113	20231206	172900	788231140	8680	8680	8680	8680	0
114	20231206	172800	788231140	8680	8680	8680	8680	0
115	20231206	172700	788231140	8680	8680	8680	8680	0
116	20231206	172600	788231140	8680	8680	8680	8680	0
117	20231206	172500	788231140	8680	8680	8680	8680	0
118	20231206	172400	788231140	8680	8680	8680	8680	0
119	20231206	172300	788231140	8680	8680	8680	8680	0
120	20231206	172200	788231140	8680	8680	8680	8680	0
121	20231206	172100	788231140	8680	8680	8680	8680	0
122	20231206	172000	788231140	8680	8680	8680	8680	1608
123	20231206	171900	788231140	8680	8680	8680	8680	0
124	20231206	171800	788231140	8680	8680	8680	8680	0
125	20231206	171700	788231140	8680	8680	8680	8680	0
126	20231206	171600	788231140	8680	8680	8680	8680	0
127	20231206	171500	788231140	8680	8680	8680	8680	0
128	20231206	171400	788231140	8680	8680	8680	8680	0
129	20231206	171300	788231140	8680	8680	8680	8680	0
130	20231206	171200	788231140	8680	8680	8680	8680	0
131	20231206	171100	788231140	8680	8680	8680	8680	0
132	20231206	171000	788231140	8680	8680	8680	8680	0
133	20231206	170900	788231140	8680	8680	8680	8680	0
134	20231206	170800	788231140	8680	8680	8680	8680	0
135	20231206	170700	788231140	8680	8680	8680	8680	0
136	20231206	170600	788231140	8680	8680	8680	8680	0
137	20231206	170500	788231140	8680	8680	8680	8680	0
138	20231206	170400	788231140	8680	8680	8680	8680	0
139	20231206	170300	788231140	8680	8680	8680	8680	0
140	20231206	170200	788231140	8680	8680	8680	8680	0
141	20231206	170100	788231140	8680	8680	8680	8680	0
142	20231206	170000	788231140	8680	8680	8680	8680	0
143	20231206	165900	788231140	8680	8680	8680	8680	0
144	20231206	165800	788231140	8680	8680	8680	8680	0
145	20231206	165700	788231140	8680	8680	8680	8680	0
146	20231206	165600	788231140	8680	8680	8680	8680	0
147	20231206	165500	788231140	8680	8680	8680	8680	0
148	20231206	165400	788231140	8680	8680	8680	8680	0
149	20231206	165300	788231140	8680	8680	8680	8680	0
150	20231206	165200	788231140	8680	8680	8680	8680	0
151	20231206	165100	788231140	8680	8680	8680	8680	0
152	20231206	165000	788231140	8680	8680	8680	8680	1608
153	20231206	164900	788231140	8680	8680	8680	8680	0
154	20231206	164800	788231140	8680	8680	8680	8680	0
155	20231206	164700	788231140	8680	8680	8680	8680	0
156	20231206	164600	788231140	8680	8680	8680	8680	0
157	20231206	164500	788231140	8680	8680	8680	8680	0
158	20231206	164400	788231140	8680	8680	8680	8680	0
159	20231206	164300	788231140	8680	8680	8680	8680	0
160	20231206	164200	788231140	8680	8680	8680	8680	0
161	20231206	164100	788231140	8680	8680	8680	8680	0
162	20231206	164000	788231140	8680	8680	8680	8680	0
163	20231206	163900	788231140	8680	8680	8680	8680	0
164	20231206	163800	788231140	8680	8680	8680	8680	0
165	20231206	163700	788231140	8680	8680	8680	8680	0
166	20231206	163600	788231140	8680	8680	8680	8680	0
167	20231206	163500	788231140	8680	8680	8680	8680	0
168	20231206	163400	788231140	8680	8680	8680	8680	0
169	20231206	163300	788231140	8680	8680	8680	8680	0
170	20231206	163200	788231140	8680	8680	8680	8680	0
171	20231206	163100	788231140	8680	8680	8680	8680	0
172	20231206	163000	788231140	8680	8680	8680	8680	0
173	20231206	162900	788231140	8680	8680	8680	8680	0
174	20231206	162800	788231140	8680	8680	8680	8680	0
175	20231206	162700	788231140	8680	8680	8680	8680	0
176	20231206	162600	788231140	8680	8680	8680	8680	0
177	20231206	162500	788231140	8680	8680	8680	8680	0
178	20231206	162400	788231140	8680	8680	8680	8680	0
179	20231206	162300	788231140	8680	8680	8680	8680	0
180	20231206	162200	788231140	8680	8680	8680	8680	0
181	20231206	162100	788231140	8680	8680	8680	8680	0
182	20231206	162000	788231140	8680	8680	8680	8680	1608
183	20231206	161900	788231140	8680	8680	8680	8680	0
184	20231206	161800	788231140	8680	8680	8680	8680	0
185	20231206	161700	788231140	8680	8680	8680	8680	0
186	20231206	161600	788231140	8680	8680	8680	8680	0
187	20231206	161500	788231140	8680	8680	8680	8680	0
188	20231206	161400	788231140	8680	8680	8680	8680	0
189	20231206	161300	788231140	8680	8680	8680	8680	0
190	20231206	161200	788231140	8680	8680	8680	8680	0
191	20231206	161100	788231140	8680	8680	8680	8680	0
192	20231206	161000	788231140	8680	8680	8680	8680	0
193	20231206	160900	788231140	8680	8680	8680	8680	0
194	20231206	160800	788231140	8680	8680	8680	8680	0
195	20231206	160700	788231140	8680	8680	8680	8680	0
196	20231206	160600	788231140	8680	8680	8680	8680	0
197	20231206	160500	788231140	8680	8680	8680	8680	0
198	20231206	160400	788231140	8680	8680	8680	8680	0
199	20231206	160300	788231140	8680	8680	8680	8680	0
200	20231206	160200	788231140	8680	8680	8680	8680	0
201	20231206	160100	788231140	8680	8680	8680	8680	0
202	20231206	160000	788231140	8680	8680	8680	8680	0
203	20231206	155900	788231140	8680	8680	8680	8680	0
204	20231206	155800	788231140	8680	8680	8680	8680	0
205	20231206	155700	788231140	8680	8680	8680	8680	0
206	20231206	155600	788231140	8680	8680	8680	8680	0
207	20231206	155500	788231140	8680	8680	8680	8680	0
208	20231206	155400	788231140	8680	8680	8680	8680	0
209	20231206	155300	788231140	8680	8680	8680	8680	0
210	20231206	155200	788231140	8680	8680	8680	8680	0
211	20231206	155100	788231140	8680	8680	8680	8680	0
212	20231206	155000	788231140	8680	8680	8680	8680	1608
213	20231206	154900	788231140	8680	8680	8680	8680	0
214	20231206	154800	788231140	8680	8680	8680	8680	0
215	20231206	154700	788231140	8680	8680	8680	8680	0
216	20231206	154600	788231140	8680	8680	8680	8680	0
217	20231206	154500	788231140	8680	8680	8680	8680	0
218	20231206	154400	788231140	8680	8680	8680	8680	0
219	20231206	154300	788231140	8680	8680	8680	8680	0
220	20231206	154200	788231140	8680	8680	8680	8680	0
221	20231206	154100	788231140	8680	8680	8680	8680	0
222	20231206	154000	788231140	8680	8680	8680	8680	0
223	20231206	153900	788231140	8680	8680	8680	8680	0
224	20231206	153800	788231140	8680	8680	8680	8680	0
225	20231206	153700	788231140	8680	8680	8680	8680	0
226	20231206	153600	788231140	8680	8680	8680	8680	0
227	20231206	153500	788231140	8680	8680	8680	8680	0
228	20231206	153400	788231140	8680	8680	8680	8680	0
229	20231206	153300	788231140	8680	8680	8680	8680	0
230	20231206	153200	788231140	8680	8680	8680	8680	0
231	20231206	153100	788231140	8680	8680	8680	8680	0
232	20231206	153000	788231140	8680	8680	8680	8680	1608
233	20231206	152900	774273700	8690	8690	8690	8690	0
234	20231206	152800	774273700	8690	8690	8690	8690	0
235	20231206	152700	774273700	8690	8690	8690	8690	0
236	20231206	152600	774273700	8690	8690	8690	8690	0
237	20231206	152500	774273700	8690	8690	8690	8690	0
238	20231206	152400	774273700	8690	8690	8690	8690	0
239	20231206	152300	774273700	8690	8690	8690	8690	0
240	20231206	152200	774273700	8690	8690	8690	8690	0
241	20231206	152100	774273700	8690	8690	8690	8690	0
242	20231206	152000	774273700	8690	8690	8690	8690	0
243	20231206	151900	774273700	8690	8690	8690	8670	685
244	20231206	151800	768321430	8690	8690	8690	8670	524
245	20231206	151700	763767990	8690	8670	8690	8670	433
246	20231206	151600	760013640	8690	8670	8690	8670	300
247	20231206	151500	757412610	8670	8670	8670	8650	3
248	20231206	151400	757386620	8640	8640	8640	8640	3
249	20231206	151300	757360700	8680	8680	8680	8640	420
250	20231206	151200	753729460	8640	8670	8680	8640	93
251	20231206	151100	752924280	8640	8650	8650	8640	205
252	20231206	151000	751152370	8640	8640	8640	8640	0
253	20231206	150900	751152370	8640	8640	8640	8640	0
254	20231206	150800	751152370	8640	8650	8680	8640	300
255	20231206	150700	748557950	8680	8650	8680	8650	170
256	20231206	150600	747086850	8680	8680	8680	8680	32
257	20231206	150500	746809090	8680	8680	8680	8680	10
258	20231206	150400	746722290	8680	8680	8680	8680	25
259	20231206	150300	746505290	8650	8680	8680	8650	711
260	20231206	150200	740354300	8680	8680	8680	8660	16
261	20231206	150100	740215440	8660	8670	8680	8660	2386
262	20231206	150000	719541530	8670	8670	8670	8670	1016
263	20231206	145900	710732810	8670	8670	8670	8670	200
264	20231206	145800	708998810	8700	8680	8700	8680	1827
265	20231206	145700	693122370	8680	8690	8690	8680	1015
266	20231206	145600	684311330	8690	8710	8710	8690	1548
267	20231206	145500	670834550	8720	8680	8720	8680	1832
268	20231206	145400	654897240	8680	8670	8680	8660	570
269	20231206	145300	649953070	8670	8670	8670	8670	100
270	20231206	145200	649086070	8670	8670	8670	8670	231
271	20231206	145100	647083300	8670	8670	8670	8670	20
272	20231206	145000	646909900	8670	8670	8680	8670	1001
273	20231206	144900	638231220	8670	8660	8670	8660	43
274	20231206	144800	637858830	8670	8680	8680	8670	2026
275	20231206	144700	620273430	8680	8650	8680	8650	2632
276	20231206	144600	597470230	8650	8630	8660	8630	1352
277	20231206	144500	585780920	8630	8630	8630	8630	8
278	20231206	144400	585711880	8640	8640	8640	8640	0
279	20231206	144300	585711880	8640	8610	8640	8610	1211
280	20231206	144200	575253750	8610	8620	8630	8610	110
281	20231206	144100	574305300	8630	8630	8630	8630	601
282	20231206	144000	569118670	8620	8620	8620	8620	24
283	20231206	143900	568911790	8620	8620	8620	8620	52
284	20231206	143800	568463550	8600	8600	8600	8600	0
285	20231206	143700	568463550	8600	8610	8610	8600	1000
286	20231206	143600	559860380	8610	8610	8610	8610	130
287	20231206	143500	558741080	8620	8610	8620	8610	37
288	20231206	143400	558422440	8620	8620	8620	8620	0
289	20231206	143300	558422440	8620	8620	8620	8620	11
290	20231206	143200	558327620	8620	8620	8620	8620	0
291	20231206	143100	558327620	8620	8610	8620	8610	12
292	20231206	143000	558224260	8620	8620	8620	8620	1
293	20231206	142900	558215640	8600	8610	8610	8600	1003
294	20231206	142800	549586600	8620	8620	8620	8620	10
295	20231206	142700	549500400	8620	8610	8620	8610	2
296	20231206	142600	549483170	8620	8620	8620	8620	33
297	20231206	142500	549198710	8620	8620	8620	8620	10
298	20231206	142400	549112510	8610	8610	8610	8610	0
299	20231206	142300	549112510	8610	8610	8610	8610	581
300	20231206	142200	544110100	8620	8620	8620	8620	0
301	20231206	142100	544110100	8620	8610	8620	8610	2
302	20231206	142000	544092870	8630	8620	8630	8610	189
303	20231206	141900	542463710	8610	8610	8610	8610	0
304	20231206	141800	542463710	8610	8610	8610	8610	13
305	20231206	141700	542351780	8620	8620	8620	8620	5
306	20231206	141600	542308680	8610	8610	8610	8610	100
307	20231206	141500	541447680	8610	8610	8610	8610	1
308	20231206	141400	541439070	8600	8620	8620	8600	26
309	20231206	141300	541215370	8630	8630	8630	8630	10
310	20231206	141200	541129070	8630	8630	8630	8630	10
311	20231206	141100	541042770	8630	8630	8630	8630	6
312	20231206	141000	540990990	8620	8630	8630	8620	6
313	20231206	140900	540939260	8610	8610	8610	8610	162
314	20231206	140800	539544440	8610	8610	8610	8610	0
315	20231206	140700	539544440	8610	8620	8620	8610	863
316	20231206	140600	532109010	8630	8630	8630	8630	5
317	20231206	140500	532065860	8630	8630	8640	8630	110
318	20231206	140400	531116260	8640	8640	8640	8640	5
319	20231206	140300	531073060	8650	8630	8650	8630	1213
320	20231206	140200	520593430	8630	8630	8630	8630	211
321	20231206	140100	518772500	8630	8610	8630	8610	1740
322	20231206	140000	503762830	8600	8600	8600	8600	0
323	20231206	135900	503762830	8600	8600	8600	8600	1
324	20231206	135800	503754230	8620	8610	8620	8610	2
325	20231206	135700	503737000	8600	8610	8610	8600	9
326	20231206	135600	503659560	8610	8610	8610	8610	0
327	20231206	135500	503659560	8610	8620	8620	8610	13
328	20231206	135400	503547560	8620	8620	8620	8620	0
329	20231206	135300	503547560	8620	8620	8620	8620	0
330	20231206	135200	503547560	8620	8610	8620	8610	531
331	20231206	135100	498975640	8610	8610	8610	8610	10
332	20231206	135000	498889540	8620	8610	8620	8610	371
333	20231206	134900	495691920	8620	8620	8620	8620	0
334	20231206	134800	495691920	8620	8620	8620	8620	0
335	20231206	134700	495691920	8620	8620	8620	8620	0
336	20231206	134600	495691920	8620	8620	8620	8620	1
337	20231206	134500	495683300	8580	8580	8580	8580	30
338	20231206	134400	495425900	8620	8620	8620	8620	0
339	20231206	134300	495425900	8620	8620	8620	8620	20
340	20231206	134200	495253500	8620	8580	8620	8570	2584
341	20231206	134100	473099700	8580	8580	8580	8580	0
342	20231206	134000	473099700	8580	8610	8610	8580	2500
343	20231206	133900	451636020	8620	8620	8620	8620	0
344	20231206	133800	451636020	8620	8620	8620	8620	0
345	20231206	133700	451636020	8620	8620	8620	8620	0
346	20231206	133600	451636020	8620	8620	8620	8620	100
347	20231206	133500	450774020	8620	8620	8620	8620	0
348	20231206	133400	450774020	8620	8620	8620	8620	0
349	20231206	133300	450774020	8620	8620	8620	8620	232
350	20231206	133200	448774180	8620	8620	8620	8620	0
351	20231206	133100	448774180	8620	8600	8620	8600	6
352	20231206	133000	448722480	8600	8610	8610	8600	500
353	20231206	132900	444422420	8600	8600	8600	8600	0
354	20231206	132800	444422420	8600	8600	8600	8600	0
355	20231206	132700	444422420	8600	8600	8600	8600	0
356	20231206	132600	444422420	8600	8610	8610	8600	1145
357	20231206	132500	434569530	8630	8630	8630	8630	0
358	20231206	132400	434569530	8630	8610	8630	8610	501
359	20231206	132300	430255900	8610	8610	8610	8610	0
360	20231206	132200	430255900	8610	8620	8620	8610	1000
361	20231206	132100	421641430	8630	8630	8630	8630	5
362	20231206	132000	421598280	8630	8640	8640	8630	731
363	20231206	131900	415287000	8630	8640	8640	8630	47
364	20231206	131800	414880980	8640	8640	8640	8640	21
365	20231206	131700	414699540	8630	8630	8630	8630	24
366	20231206	131600	414492420	8630	8630	8630	8630	0
367	20231206	131500	414492420	8630	8630	8630	8630	5
368	20231206	131400	414449270	8630	8630	8630	8630	0
369	20231206	131300	414449270	8630	8630	8630	8630	60
370	20231206	131200	413931470	8630	8630	8630	8630	1
371	20231206	131100	413922840	8640	8630	8640	8630	176
372	20231206	131000	412402700	8640	8640	8640	8640	1
373	20231206	130900	412394060	8630	8630	8630	8630	808
374	20231206	130800	405421020	8630	8630	8630	8630	226
375	20231206	130700	403470640	8630	8630	8630	8630	88
376	20231206	130600	402711200	8640	8630	8640	8630	456
377	20231206	130500	398771500	8630	8640	8640	8630	144
378	20231206	130400	397527800	8640	8640	8640	8640	12
379	20231206	130300	397424120	8640	8640	8640	8640	9
380	20231206	130200	397346360	8640	8620	8640	8620	117
381	20231206	130100	396336690	8610	8620	8630	8610	191
382	20231206	130000	394692150	8620	8620	8620	8620	4
383	20231206	125900	394657670	8630	8630	8630	8630	0
384	20231206	125800	394657670	8630	8600	8640	8600	4365
385	20231206	125700	357037250	8600	8600	8600	8600	242
386	20231206	125600	354956050	8600	8600	8600	8600	0
387	20231206	125500	354956050	8600	8600	8600	8600	10
388	20231206	125400	354870050	8610	8610	8610	8610	0
389	20231206	125300	354870050	8610	8610	8610	8610	0
390	20231206	125200	354870050	8610	8610	8610	8610	0
391	20231206	125100	354870050	8610	8600	8610	8600	6
392	20231206	125000	354818440	8600	8600	8600	8600	3
393	20231206	124900	354792640	8600	8600	8600	8600	2
394	20231206	124800	354775440	8610	8610	8610	8610	359
395	20231206	124700	351684450	8610	8610	8610	8610	0
396	20231206	124600	351684450	8610	8610	8610	8610	1
397	20231206	124500	351675840	8610	8600	8610	8590	46
398	20231206	124400	351280560	8600	8600	8600	8600	116
399	20231206	124300	350282960	8600	8600	8600	8600	0
400	20231206	124200	350282960	8600	8600	8600	8600	0
401	20231206	124100	350282960	8600	8590	8600	8590	2
402	20231206	124000	350265770	8600	8590	8600	8590	35
403	20231206	123900	349965110	8590	8590	8590	8590	100
404	20231206	123800	349106110	8600	8600	8600	8600	2
405	20231206	123700	349088910	8600	8600	8600	8600	0
406	20231206	123600	349088910	8600	8600	8600	8600	11
407	20231206	123500	348994310	8610	8610	8610	8610	135
408	20231206	123400	347831960	8610	8610	8610	8610	202
409	20231206	123300	346092740	8610	8600	8610	8600	1006
410	20231206	123200	337441130	8600	8600	8600	8600	0
411	20231206	123100	337441130	8600	8590	8600	8590	10
412	20231206	123000	337355180	8580	8580	8580	8580	0
413	20231206	122900	337355180	8580	8580	8580	8580	0
414	20231206	122800	337355180	8580	8580	8580	8580	0
415	20231206	122700	337355180	8580	8580	8580	8580	1
416	20231206	122600	337346600	8580	8590	8600	8580	116
417	20231206	122500	336349320	8590	8590	8590	8590	0
418	20231206	122400	336349320	8590	8590	8590	8590	50
419	20231206	122300	335919820	8590	8590	8590	8590	0
420	20231206	122200	335919820	8590	8590	8590	8590	0
421	20231206	122100	335919820	8590	8590	8590	8590	0
422	20231206	122000	335919820	8590	8590	8590	8590	200
423	20231206	121900	334201820	8590	8600	8600	8590	101
424	20231206	121800	333334130	8590	8590	8590	8590	0
425	20231206	121700	333334130	8590	8590	8590	8590	0
426	20231206	121600	333334130	8590	8590	8590	8590	0
427	20231206	121500	333334130	8590	8590	8590	8590	0
428	20231206	121400	333334130	8590	8590	8590	8590	0
429	20231206	121300	333334130	8590	8590	8590	8590	5
430	20231206	121200	333291180	8580	8580	8580	8580	0
431	20231206	121100	333291180	8580	8580	8580	8580	0
432	20231206	121000	333291180	8580	8580	8580	8580	5
433	20231206	120900	333248280	8600	8580	8600	8580	29
434	20231206	120800	332999030	8590	8590	8590	8590	0
435	20231206	120700	332999030	8590	8590	8590	8590	1
436	20231206	120600	332990440	8580	8580	8580	8580	9
437	20231206	120500	332913220	8610	8610	8610	8610	0
438	20231206	120400	332913220	8610	8610	8610	8610	0
439	20231206	120300	332913220	8610	8610	8610	8610	0
440	20231206	120200	332913220	8610	8610	8610	8610	0
441	20231206	120100	332913220	8610	8610	8610	8610	0
442	20231206	120000	332913220	8610	8610	8610	8610	0
443	20231206	115900	332913220	8610	8610	8610	8610	0
444	20231206	115800	332913220	8610	8610	8610	8610	0
445	20231206	115700	332913220	8610	8610	8610	8610	0
446	20231206	115600	332913220	8610	8610	8610	8610	0
447	20231206	115500	332913220	8610	8610	8610	8610	0
448	20231206	115400	332913220	8610	8610	8610	8610	0
449	20231206	115300	332913220	8610	8610	8610	8610	0
450	20231206	115200	332913220	8610	8610	8610	8610	0
451	20231206	115100	332913220	8610	8570	8610	8570	2
452	20231206	115000	332896040	8610	8610	8610	8610	0
453	20231206	114900	332896040	8610	8610	8610	8610	0
454	20231206	114800	332896040	8610	8610	8610	8610	0
455	20231206	114700	332896040	8610	8610	8610	8610	10
456	20231206	114600	332809940	8570	8570	8570	8570	1
457	20231206	114500	332801370	8570	8610	8610	8570	1074
458	20231206	114400	323583220	8610	8610	8610	8610	100
459	20231206	114300	322722220	8610	8610	8610	8610	0
460	20231206	114200	322722220	8610	8610	8610	8610	9
461	20231206	114100	322644730	8610	8610	8610	8610	10
462	20231206	114000	322558630	8610	8610	8610	8610	7
463	20231206	113900	322498360	8610	8600	8610	8600	7
464	20231206	113800	322438140	8610	8590	8610	8590	385
465	20231206	113700	319130970	8600	8600	8600	8600	163
466	20231206	113600	317729170	8610	8610	8610	8610	0
467	20231206	113500	317729170	8610	8620	8620	8610	8
468	20231206	113400	317660220	8620	8620	8620	8620	0
469	20231206	113300	317660220	8620	8620	8620	8620	30
470	20231206	113200	317401620	8600	8600	8600	8600	0
471	20231206	113100	317401620	8600	8600	8600	8600	0
472	20231206	113000	317401620	8600	8600	8600	8600	100
473	20231206	112900	316541620	8600	8600	8600	8600	0
474	20231206	112800	316541620	8600	8600	8600	8600	0
475	20231206	112700	316541620	8600	8610	8610	8600	247
476	20231206	112600	314417360	8600	8600	8600	8600	0
477	20231206	112500	314417360	8600	8600	8600	8600	0
478	20231206	112400	314417360	8600	8600	8600	8600	0
479	20231206	112300	314417360	8600	8600	8600	8600	361
480	20231206	112200	311312760	8630	8620	8630	8620	7
481	20231206	112100	311252400	8600	8610	8610	8600	363
482	20231206	112000	308129290	8630	8620	8630	8620	6
483	20231206	111900	308077560	8610	8610	8610	8610	0
484	20231206	111800	308077560	8610	8620	8630	8610	20
485	20231206	111700	307905210	8610	8610	8610	8610	0
486	20231206	111600	307905210	8610	8610	8610	8610	20
487	20231206	111500	307733010	8610	8610	8610	8610	0
488	20231206	111400	307733010	8610	8610	8610	8610	5
489	20231206	111300	307689960	8630	8610	8630	8610	2
490	20231206	111200	307672720	8630	8630	8630	8630	1
491	20231206	111100	307664090	8630	8630	8630	8630	0
492	20231206	111000	307664090	8630	8630	8630	8630	50
493	20231206	110900	307232590	8630	8630	8630	8630	0
494	20231206	110800	307232590	8630	8630	8630	8630	0
495	20231206	110700	307232590	8630	8630	8630	8630	2
496	20231206	110600	307215330	8630	8630	8630	8630	11
497	20231206	110500	307120400	8630	8630	8630	8630	0
498	20231206	110400	307120400	8630	8620	8630	8620	2337
499	20231206	110300	286975450	8630	8640	8640	8630	34
500	20231206	110200	286682000	8630	8620	8630	8620	350
501	20231206	110100	283661600	8620	8620	8620	8620	388
502	20231206	110000	280317040	8620	8620	8620	8620	17
503	20231206	105900	280170500	8620	8620	8620	8620	0
504	20231206	105800	280170500	8620	8620	8620	8620	0
505	20231206	105700	280170500	8620	8620	8620	8620	34
506	20231206	105600	279877420	8620	8620	8620	8620	1
507	20231206	105500	279868800	8630	8630	8630	8630	0
508	20231206	105400	279868800	8630	8630	8630	8630	10
509	20231206	105300	279782500	8630	8630	8630	8630	0
510	20231206	105200	279782500	8630	8620	8630	8620	653
511	20231206	105100	274153630	8610	8600	8610	8600	174
512	20231206	105000	272655570	8590	8590	8590	8590	0
513	20231206	104900	272655570	8590	8580	8590	8580	95
514	20231206	104800	271840420	8580	8580	8580	8580	0
515	20231206	104700	271840420	8580	8580	8580	8580	0
516	20231206	104600	271840420	8580	8580	8580	8580	400
517	20231206	104500	268408420	8570	8570	8570	8570	0
518	20231206	104400	268408420	8570	8570	8570	8570	0
519	20231206	104300	268408420	8570	8570	8570	8570	0
520	20231206	104200	268408420	8570	8570	8570	8570	0
521	20231206	104100	268408420	8570	8570	8570	8570	10
522	20231206	104000	268322720	8560	8560	8560	8560	130
523	20231206	103900	267209920	8560	8570	8570	8560	1691
524	20231206	103800	252733990	8570	8570	8570	8570	0
525	20231206	103700	252733990	8570	8570	8570	8570	0
526	20231206	103600	252733990	8570	8610	8610	8570	78
527	20231206	103500	252064930	8610	8610	8610	8610	20
528	20231206	103400	251892730	8610	8610	8610	8610	4
529	20231206	103300	251858290	8610	8610	8610	8610	0
530	20231206	103200	251858290	8610	8580	8610	8570	229
531	20231206	103100	249890500	8580	8590	8590	8580	18
532	20231206	103000	249735890	8610	8610	8610	8610	0
533	20231206	102900	249735890	8610	8600	8610	8600	6
534	20231206	102800	249684260	8610	8590	8610	8590	11
535	20231206	102700	249589750	8590	8590	8590	8590	0
536	20231206	102600	249589750	8590	8590	8590	8590	57
537	20231206	102500	249100120	8620	8600	8620	8600	7
538	20231206	102400	249039870	8620	8620	8620	8620	0
539	20231206	102300	249039870	8620	8620	8620	8620	0
540	20231206	102200	249039870	8620	8620	8620	8620	0
541	20231206	102100	249039870	8620	8610	8620	8610	176
542	20231206	102000	247524500	8610	8610	8610	8570	412
543	20231206	101900	243983640	8600	8600	8600	8600	75
544	20231206	101800	243338640	8590	8590	8590	8570	410
545	20231206	101700	239824840	8570	8570	8570	8570	2000
546	20231206	101600	222684840	8570	8570	8570	8570	0
547	20231206	101500	222684840	8570	8570	8580	8570	134
548	20231206	101400	221536440	8570	8580	8580	8570	375
549	20231206	101300	218322620	8570	8600	8600	8570	61
550	20231206	101200	217799200	8600	8600	8600	8600	0
551	20231206	101100	217799200	8600	8590	8600	8590	673
552	20231206	101000	212011450	8590	8580	8590	8580	15
553	20231206	100900	211882630	8570	8580	8580	8570	71
554	20231206	100800	211274150	8590	8590	8590	8590	0
555	20231206	100700	211274150	8590	8590	8590	8590	34
556	20231206	100600	210982090	8550	8550	8550	8550	0
557	20231206	100500	210982090	8550	8550	8550	8550	0
558	20231206	100400	210982090	8550	8600	8600	8550	56
559	20231206	100300	210500790	8600	8570	8600	8570	95
560	20231206	100200	209686460	8590	8590	8590	8590	12
561	20231206	100100	209583380	8600	8600	8600	8600	0
562	20231206	100000	209583380	8600	8600	8600	8600	0
563	20231206	095900	209583380	8600	8600	8600	8600	0
564	20231206	095800	209583380	8600	8600	8600	8600	0
565	20231206	095700	209583380	8600	8550	8600	8550	316
566	20231206	095600	206878130	8530	8530	8530	8530	0
567	20231206	095500	206878130	8530	8530	8530	8530	4355
568	20231206	095400	169729980	8540	8540	8540	8540	2
569	20231206	095300	169712900	8530	8530	8530	8530	8
570	20231206	095200	169644660	8520	8520	8520	8520	0
571	20231206	095100	169644660	8520	8540	8540	8520	4660
572	20231206	095000	129925770	8540	8550	8550	8540	894
573	20231206	094900	122287690	8550	8560	8560	8550	544
574	20231206	094800	117636130	8560	8560	8560	8560	365
575	20231206	094700	114511730	8550	8560	8560	8550	394
576	20231206	094600	111143010	8560	8570	8570	8560	1387
577	20231206	094500	99266340	8570	8580	8580	8570	243
578	20231206	094400	97182540	8580	8580	8580	8580	11
579	20231206	094300	97088160	8580	8580	8580	8580	1
580	20231206	094200	97079580	8570	8570	8570	8570	0
581	20231206	094100	97079580	8570	8570	8570	8560	80
582	20231206	094000	96394080	8560	8580	8580	8560	427
583	20231206	093900	92730960	8590	8590	8590	8590	2
584	20231206	093800	92713780	8560	8580	8580	8560	70
585	20231206	093700	92114070	8580	8580	8580	8580	3
586	20231206	093600	92088330	8590	8590	8590	8590	0
587	20231206	093500	92088330	8590	8590	8590	8590	0
588	20231206	093400	92088330	8590	8590	8590	8590	6
589	20231206	093300	92036790	8590	8590	8590	8590	5
590	20231206	093200	91993840	8590	8590	8590	8590	0
591	20231206	093100	91993840	8590	8560	8590	8560	157
592	20231206	093000	90649300	8570	8570	8570	8570	61
593	20231206	092900	90126530	8570	8570	8570	8570	11
594	20231206	092800	90032260	8570	8570	8570	8570	234
595	20231206	092700	88026880	8570	8570	8570	8560	787
596	20231206	092600	81290010	8570	8570	8570	8570	70
597	20231206	092500	80690110	8570	8580	8590	8570	615
598	20231206	092400	75419530	8570	8580	8580	8570	500
599	20231206	092300	71133310	8590	8590	8590	8590	3
600	20231206	092200	71107540	8580	8590	8590	8580	556
601	20231206	092100	66335900	8590	8580	8590	8580	101
602	20231206	092000	65469310	8590	8590	8590	8590	0
603	20231206	091900	65469310	8590	8590	8590	8590	200
604	20231206	091800	63751310	8570	8570	8570	8570	981
605	20231206	091700	55344140	8600	8580	8600	8570	359
606	20231206	091600	52267280	8610	8570	8610	8570	787
607	20231206	091500	45502650	8610	8610	8610	8610	0
608	20231206	091400	45502650	8610	8580	8610	8570	390
609	20231206	091300	42160080	8580	8580	8610	8580	794
610	20231206	091200	35347410	8610	8610	8610	8610	4
611	20231206	091100	35312970	8620	8620	8620	8620	0
612	20231206	091000	35312970	8620	8620	8630	8570	750
613	20231206	090900	28878980	8600	8580	8630	8570	217
614	20231206	090800	27014190	8620	8580	8620	8580	59
615	20231206	090700	26507930	8590	8620	8620	8590	12
616	20231206	090600	26404790	8570	8620	8630	8570	796
617	20231206	090500	19564860	8620	8630	8630	8610	92
618	20231206	090400	18771240	8640	8640	8640	8640	0
619	20231206	090300	18771240	8640	8630	8640	8630	101
620	20231206	090200	17899600	8630	8620	8630	8570	663
621	20231206	090100	12193710	8620	8620	8620	8620	2
622	20231206	090000	12176470	8640	8570	8640	8570	1420