KissMeData/093050/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195800	443111500	13710	13710	13710	13710	498
3	20231204	195700	443111500	13710	13710	13710	13710	0
4	20231204	195600	443111500	13710	13710	13710	13710	0
5	20231204	195500	443111500	13710	13710	13710	13710	0
6	20231204	195400	443111500	13710	13710	13710	13710	0
7	20231204	195300	443111500	13710	13710	13710	13710	0
8	20231204	195200	443111500	13710	13710	13710	13710	0
9	20231204	195100	443111500	13710	13710	13710	13710	0
10	20231204	195000	443111500	13710	13710	13710	13710	0
11	20231204	194900	443111500	13710	13710	13710	13710	0
12	20231204	194800	443111500	13710	13710	13710	13710	0
13	20231204	194700	443111500	13710	13710	13710	13710	0
14	20231204	194600	443111500	13710	13710	13710	13710	0
15	20231204	194500	443111500	13710	13710	13710	13710	0
16	20231204	194400	443111500	13710	13710	13710	13710	0
17	20231204	194300	443111500	13710	13710	13710	13710	0
18	20231204	194200	443111500	13710	13710	13710	13710	0
19	20231204	194100	443111500	13710	13710	13710	13710	0
20	20231204	194000	443111500	13710	13710	13710	13710	0
21	20231204	193900	443111500	13710	13710	13710	13710	0
22	20231204	193800	443111500	13710	13710	13710	13710	0
23	20231204	193700	443111500	13710	13710	13710	13710	0
24	20231204	193600	443111500	13710	13710	13710	13710	0
25	20231204	193500	443111500	13710	13710	13710	13710	0
26	20231204	193400	443111500	13710	13710	13710	13710	0
27	20231204	193300	443111500	13710	13710	13710	13710	0
28	20231204	193200	443111500	13710	13710	13710	13710	0
29	20231204	193100	443111500	13710	13710	13710	13710	0
30	20231204	193000	443111500	13710	13710	13710	13710	0
31	20231204	192900	443111500	13710	13710	13710	13710	0
32	20231204	192800	443111500	13710	13710	13710	13710	498
33	20231204	192700	443111500	13710	13710	13710	13710	0
34	20231204	192600	443111500	13710	13710	13710	13710	0
35	20231204	192500	443111500	13710	13710	13710	13710	0
36	20231204	192400	443111500	13710	13710	13710	13710	0
37	20231204	192300	443111500	13710	13710	13710	13710	0
38	20231204	192200	443111500	13710	13710	13710	13710	0
39	20231204	192100	443111500	13710	13710	13710	13710	0
40	20231204	192000	443111500	13710	13710	13710	13710	0
41	20231204	191900	443111500	13710	13710	13710	13710	0
42	20231204	191800	443111500	13710	13710	13710	13710	0
43	20231204	191700	443111500	13710	13710	13710	13710	0
44	20231204	191600	443111500	13710	13710	13710	13710	0
45	20231204	191500	443111500	13710	13710	13710	13710	0
46	20231204	191400	443111500	13710	13710	13710	13710	0
47	20231204	191300	443111500	13710	13710	13710	13710	0
48	20231204	191200	443111500	13710	13710	13710	13710	0
49	20231204	191100	443111500	13710	13710	13710	13710	0
50	20231204	191000	443111500	13710	13710	13710	13710	0
51	20231204	190900	443111500	13710	13710	13710	13710	0
52	20231204	190800	443111500	13710	13710	13710	13710	0
53	20231204	190700	443111500	13710	13710	13710	13710	0
54	20231204	190600	443111500	13710	13710	13710	13710	0
55	20231204	190500	443111500	13710	13710	13710	13710	0
56	20231204	190400	443111500	13710	13710	13710	13710	0
57	20231204	190300	443111500	13710	13710	13710	13710	0
58	20231204	190200	443111500	13710	13710	13710	13710	0
59	20231204	190100	443111500	13710	13710	13710	13710	0
60	20231204	190000	443111500	13710	13710	13710	13710	0
61	20231204	185900	443111500	13710	13710	13710	13710	0
62	20231204	185800	443111500	13710	13710	13710	13710	498
63	20231204	185700	443111500	13710	13710	13710	13710	0
64	20231204	185600	443111500	13710	13710	13710	13710	0
65	20231204	185500	443111500	13710	13710	13710	13710	0
66	20231204	185400	443111500	13710	13710	13710	13710	0
67	20231204	185300	443111500	13710	13710	13710	13710	0
68	20231204	185200	443111500	13710	13710	13710	13710	0
69	20231204	185100	443111500	13710	13710	13710	13710	0
70	20231204	185000	443111500	13710	13710	13710	13710	0
71	20231204	184900	443111500	13710	13710	13710	13710	0
72	20231204	184800	443111500	13710	13710	13710	13710	0
73	20231204	184700	443111500	13710	13710	13710	13710	0
74	20231204	184600	443111500	13710	13710	13710	13710	0
75	20231204	184500	443111500	13710	13710	13710	13710	0
76	20231204	184400	443111500	13710	13710	13710	13710	0
77	20231204	184300	443111500	13710	13710	13710	13710	0
78	20231204	184200	443111500	13710	13710	13710	13710	0
79	20231204	184100	443111500	13710	13710	13710	13710	0
80	20231204	184000	443111500	13710	13710	13710	13710	0
81	20231204	183900	443111500	13710	13710	13710	13710	0
82	20231204	183800	443111500	13710	13710	13710	13710	0
83	20231204	183700	443111500	13710	13710	13710	13710	0
84	20231204	183600	443111500	13710	13710	13710	13710	0
85	20231204	183500	443111500	13710	13710	13710	13710	0
86	20231204	183400	443111500	13710	13710	13710	13710	0
87	20231204	183300	443111500	13710	13710	13710	13710	0
88	20231204	183200	443111500	13710	13710	13710	13710	0
89	20231204	183100	443111500	13710	13710	13710	13710	0
90	20231204	183000	443111500	13710	13710	13710	13710	0
91	20231204	182900	443111500	13710	13710	13710	13710	0
92	20231204	182800	443111500	13710	13710	13710	13710	498
93	20231204	182700	443111500	13710	13710	13710	13710	0
94	20231204	182600	443111500	13710	13710	13710	13710	0
95	20231204	182500	443111500	13710	13710	13710	13710	0
96	20231204	182400	443111500	13710	13710	13710	13710	0
97	20231204	182300	443111500	13710	13710	13710	13710	0
98	20231204	182200	443111500	13710	13710	13710	13710	0
99	20231204	182100	443111500	13710	13710	13710	13710	0
100	20231204	182000	443111500	13710	13710	13710	13710	0
101	20231204	181900	443111500	13710	13710	13710	13710	0
102	20231204	181800	443111500	13710	13710	13710	13710	0
103	20231204	181700	443111500	13710	13710	13710	13710	0
104	20231204	181600	443111500	13710	13710	13710	13710	0
105	20231204	181500	443111500	13710	13710	13710	13710	0
106	20231204	181400	443111500	13710	13710	13710	13710	0
107	20231204	181300	443111500	13710	13710	13710	13710	0
108	20231204	181200	443111500	13710	13710	13710	13710	0
109	20231204	181100	443111500	13710	13710	13710	13710	0
110	20231204	181000	443111500	13710	13710	13710	13710	0
111	20231204	180900	443111500	13710	13710	13710	13710	0
112	20231204	180800	443111500	13710	13710	13710	13710	0
113	20231204	180700	443111500	13710	13710	13710	13710	0
114	20231204	180600	443111500	13710	13710	13710	13710	0
115	20231204	180500	443111500	13710	13710	13710	13710	0
116	20231204	180400	443111500	13710	13710	13710	13710	0
117	20231204	180300	443111500	13710	13710	13710	13710	0
118	20231204	180200	443111500	13710	13710	13710	13710	0
119	20231204	180100	443111500	13710	13710	13710	13710	0
120	20231204	180000	443111500	13710	13710	13710	13710	0
121	20231204	175900	443111500	13710	13710	13710	13710	0
122	20231204	175800	443111500	13710	13710	13710	13710	498
123	20231204	175700	443111500	13710	13710	13710	13710	0
124	20231204	175600	443111500	13710	13710	13710	13710	0
125	20231204	175500	443111500	13710	13710	13710	13710	0
126	20231204	175400	443111500	13710	13710	13710	13710	0
127	20231204	175300	443111500	13710	13710	13710	13710	0
128	20231204	175200	443111500	13710	13710	13710	13710	0
129	20231204	175100	443111500	13710	13710	13710	13710	0
130	20231204	175000	443111500	13710	13710	13710	13710	0
131	20231204	174900	443111500	13710	13710	13710	13710	0
132	20231204	174800	443111500	13710	13710	13710	13710	0
133	20231204	174700	443111500	13710	13710	13710	13710	0
134	20231204	174600	443111500	13710	13710	13710	13710	0
135	20231204	174500	443111500	13710	13710	13710	13710	0
136	20231204	174400	443111500	13710	13710	13710	13710	0
137	20231204	174300	443111500	13710	13710	13710	13710	0
138	20231204	174200	443111500	13710	13710	13710	13710	0
139	20231204	174100	443111500	13710	13710	13710	13710	0
140	20231204	174000	443111500	13710	13710	13710	13710	0
141	20231204	173900	443111500	13710	13710	13710	13710	0
142	20231204	173800	443111500	13710	13710	13710	13710	0
143	20231204	173700	443111500	13710	13710	13710	13710	0
144	20231204	173600	443111500	13710	13710	13710	13710	0
145	20231204	173500	443111500	13710	13710	13710	13710	0
146	20231204	173400	443111500	13710	13710	13710	13710	0
147	20231204	173300	443111500	13710	13710	13710	13710	0
148	20231204	173200	443111500	13710	13710	13710	13710	0
149	20231204	173100	443111500	13710	13710	13710	13710	0
150	20231204	173000	443111500	13710	13710	13710	13710	0
151	20231204	172900	443111500	13710	13710	13710	13710	0
152	20231204	172800	443111500	13710	13710	13710	13710	498
153	20231204	172700	443111500	13710	13710	13710	13710	0
154	20231204	172600	443111500	13710	13710	13710	13710	0
155	20231204	172500	443111500	13710	13710	13710	13710	0
156	20231204	172400	443111500	13710	13710	13710	13710	0
157	20231204	172300	443111500	13710	13710	13710	13710	0
158	20231204	172200	443111500	13710	13710	13710	13710	0
159	20231204	172100	443111500	13710	13710	13710	13710	0
160	20231204	172000	443111500	13710	13710	13710	13710	0
161	20231204	171900	443111500	13710	13710	13710	13710	0
162	20231204	171800	443111500	13710	13710	13710	13710	0
163	20231204	171700	443111500	13710	13710	13710	13710	0
164	20231204	171600	443111500	13710	13710	13710	13710	0
165	20231204	171500	443111500	13710	13710	13710	13710	0
166	20231204	171400	443111500	13710	13710	13710	13710	0
167	20231204	171300	443111500	13710	13710	13710	13710	0
168	20231204	171200	443111500	13710	13710	13710	13710	0
169	20231204	171100	443111500	13710	13710	13710	13710	0
170	20231204	171000	443111500	13710	13710	13710	13710	0
171	20231204	170900	443111500	13710	13710	13710	13710	0
172	20231204	170800	443111500	13710	13710	13710	13710	0
173	20231204	170700	443111500	13710	13710	13710	13710	0
174	20231204	170600	443111500	13710	13710	13710	13710	0
175	20231204	170500	443111500	13710	13710	13710	13710	0
176	20231204	170400	443111500	13710	13710	13710	13710	0
177	20231204	170300	443111500	13710	13710	13710	13710	0
178	20231204	170200	443111500	13710	13710	13710	13710	0
179	20231204	170100	443111500	13710	13710	13710	13710	0
180	20231204	170000	443111500	13710	13710	13710	13710	0
181	20231204	165900	443111500	13710	13710	13710	13710	0
182	20231204	165800	443111500	13710	13710	13710	13710	498
183	20231204	165700	443111500	13710	13710	13710	13710	0
184	20231204	165600	443111500	13710	13710	13710	13710	0
185	20231204	165500	443111500	13710	13710	13710	13710	0
186	20231204	165400	443111500	13710	13710	13710	13710	0
187	20231204	165300	443111500	13710	13710	13710	13710	0
188	20231204	165200	443111500	13710	13710	13710	13710	0
189	20231204	165100	443111500	13710	13710	13710	13710	0
190	20231204	165000	443111500	13710	13710	13710	13710	0
191	20231204	164900	443111500	13710	13710	13710	13710	0
192	20231204	164800	443111500	13710	13710	13710	13710	0
193	20231204	164700	443111500	13710	13710	13710	13710	0
194	20231204	164600	443111500	13710	13710	13710	13710	0
195	20231204	164500	443111500	13710	13710	13710	13710	0
196	20231204	164400	443111500	13710	13710	13710	13710	0
197	20231204	164300	443111500	13710	13710	13710	13710	0
198	20231204	164200	443111500	13710	13710	13710	13710	0
199	20231204	164100	443111500	13710	13710	13710	13710	0
200	20231204	164000	443111500	13710	13710	13710	13710	0
201	20231204	163900	443111500	13710	13710	13710	13710	0
202	20231204	163800	443111500	13710	13710	13710	13710	0
203	20231204	163700	443111500	13710	13710	13710	13710	0
204	20231204	163600	443111500	13710	13710	13710	13710	0
205	20231204	163500	443111500	13710	13710	13710	13710	0
206	20231204	163400	443111500	13710	13710	13710	13710	0
207	20231204	163300	443111500	13710	13710	13710	13710	0
208	20231204	163200	443111500	13710	13710	13710	13710	0
209	20231204	163100	443111500	13710	13710	13710	13710	0
210	20231204	163000	443111500	13710	13710	13710	13710	0
211	20231204	162900	443111500	13710	13710	13710	13710	0
212	20231204	162800	443111500	13710	13710	13710	13710	498
213	20231204	162700	443111500	13710	13710	13710	13710	0
214	20231204	162600	443111500	13710	13710	13710	13710	0
215	20231204	162500	443111500	13710	13710	13710	13710	0
216	20231204	162400	443111500	13710	13710	13710	13710	0
217	20231204	162300	443111500	13710	13710	13710	13710	0
218	20231204	162200	443111500	13710	13710	13710	13710	0
219	20231204	162100	443111500	13710	13710	13710	13710	0
220	20231204	162000	443111500	13710	13710	13710	13710	0
221	20231204	161900	443111500	13710	13710	13710	13710	0
222	20231204	161800	443111500	13710	13710	13710	13710	0
223	20231204	161700	443111500	13710	13710	13710	13710	0
224	20231204	161600	443111500	13710	13710	13710	13710	0
225	20231204	161500	443111500	13710	13710	13710	13710	0
226	20231204	161400	443111500	13710	13710	13710	13710	0
227	20231204	161300	443111500	13710	13710	13710	13710	0
228	20231204	161200	443111500	13710	13710	13710	13710	0
229	20231204	161100	443111500	13710	13710	13710	13710	0
230	20231204	161000	443111500	13710	13710	13710	13710	0
231	20231204	160900	443111500	13710	13710	13710	13710	0
232	20231204	160800	443111500	13710	13710	13710	13710	0
233	20231204	160700	443111500	13710	13710	13710	13710	0
234	20231204	160600	443111500	13710	13710	13710	13710	0
235	20231204	160500	443111500	13710	13710	13710	13710	0
236	20231204	160400	443111500	13710	13710	13710	13710	0
237	20231204	160300	443111500	13710	13710	13710	13710	0
238	20231204	160200	443111500	13710	13710	13710	13710	0
239	20231204	160100	443111500	13710	13710	13710	13710	0
240	20231204	160000	443111500	13710	13710	13710	13710	0
241	20231204	155900	443111500	13710	13710	13710	13710	0
242	20231204	155800	443111500	13710	13710	13710	13710	498
243	20231204	155700	443111500	13710	13710	13710	13710	0
244	20231204	155600	443111500	13710	13710	13710	13710	0
245	20231204	155500	443111500	13710	13710	13710	13710	0
246	20231204	155400	443111500	13710	13710	13710	13710	0
247	20231204	155300	443111500	13710	13710	13710	13710	0
248	20231204	155200	443111500	13710	13710	13710	13710	0
249	20231204	155100	443111500	13710	13710	13710	13710	0
250	20231204	155000	443111500	13710	13710	13710	13710	0
251	20231204	154900	443111500	13710	13710	13710	13710	0
252	20231204	154800	443111500	13710	13710	13710	13710	0
253	20231204	154700	443111500	13710	13710	13710	13710	0
254	20231204	154600	443111500	13710	13710	13710	13710	0
255	20231204	154500	443111500	13710	13710	13710	13710	0
256	20231204	154400	443111500	13710	13710	13710	13710	0
257	20231204	154300	443111500	13710	13710	13710	13710	0
258	20231204	154200	443111500	13710	13710	13710	13710	0
259	20231204	154100	443111500	13710	13710	13710	13710	0
260	20231204	154000	443111500	13710	13710	13710	13710	0
261	20231204	153900	443111500	13710	13710	13710	13710	0
262	20231204	153800	443111500	13710	13710	13710	13710	0
263	20231204	153700	443111500	13710	13710	13710	13710	0
264	20231204	153600	443111500	13710	13710	13710	13710	0
265	20231204	153500	443111500	13710	13710	13710	13710	0
266	20231204	153400	443111500	13710	13710	13710	13710	0
267	20231204	153300	443111500	13710	13710	13710	13710	0
268	20231204	153200	443111500	13710	13710	13710	13710	0
269	20231204	153100	443111500	13710	13710	13710	13710	0
270	20231204	153000	443111500	13710	13710	13710	13710	498
271	20231204	152900	436283920	13710	13710	13710	13710	0
272	20231204	152800	436283920	13710	13710	13710	13710	0
273	20231204	152700	436283920	13710	13710	13710	13710	0
274	20231204	152600	436283920	13710	13710	13710	13710	0
275	20231204	152500	436283920	13710	13710	13710	13710	0
276	20231204	152400	436283920	13710	13710	13710	13710	0
277	20231204	152300	436283920	13710	13710	13710	13710	0
278	20231204	152200	436283920	13710	13710	13710	13710	0
279	20231204	152100	436283920	13710	13710	13710	13710	0
280	20231204	152000	436283920	13710	13710	13710	13710	0
281	20231204	151900	436283920	13710	13670	13710	13670	73
282	20231204	151800	435285110	13710	13670	13710	13670	69
283	20231204	151700	434341800	13710	13710	13710	13700	7
284	20231204	151600	434245840	13680	13680	13680	13680	72
285	20231204	151500	433260880	13710	13680	13710	13680	2
286	20231204	151400	433233490	13680	13680	13680	13670	217
287	20231204	151300	430265030	13670	13680	13680	13670	57
288	20231204	151200	429485550	13700	13700	13700	13700	1
289	20231204	151100	429471850	13670	13670	13670	13670	36
290	20231204	151000	428979730	13660	13690	13690	13660	372
291	20231204	150900	423894750	13660	13660	13660	13660	12
292	20231204	150800	423730830	13670	13680	13680	13670	28
293	20231204	150700	423348050	13680	13690	13690	13680	28
294	20231204	150600	422965000	13680	13680	13680	13680	0
295	20231204	150500	422965000	13680	13680	13680	13680	29
296	20231204	150400	422568280	13680	13690	13690	13680	245
297	20231204	150300	419215500	13690	13690	13690	13690	1
298	20231204	150200	419201810	13680	13680	13680	13680	0
299	20231204	150100	419201810	13680	13690	13690	13680	146
300	20231204	150000	417203390	13680	13700	13700	13680	14
301	20231204	145900	417011850	13720	13720	13720	13720	16
302	20231204	145800	416792330	13670	13690	13690	13670	41
303	20231204	145700	416231440	13680	13680	13680	13680	55
304	20231204	145600	415479040	13720	13720	13720	13670	37
305	20231204	145500	414973100	13670	13680	13680	13670	63
306	20231204	145400	414111310	13680	13680	13680	13670	51
307	20231204	145300	413413770	13670	13720	13720	13670	35
308	20231204	145200	412935270	13670	13680	13680	13670	75
309	20231204	145100	411909320	13720	13670	13720	13670	6
310	20231204	145000	411827250	13670	13680	13710	13670	119
311	20231204	144900	410199450	13670	13670	13670	13670	5
312	20231204	144800	410131100	13680	13720	13720	13680	47
313	20231204	144700	409487620	13670	13670	13690	13670	87
314	20231204	144600	408296930	13680	13680	13680	13670	127
315	20231204	144500	406559680	13680	13670	13690	13670	70
316	20231204	144400	405601990	13670	13700	13700	13670	18
317	20231204	144300	405355540	13700	13660	13700	13660	115
318	20231204	144200	403781540	13690	13690	13690	13660	75
319	20231204	144100	402755150	13660	13670	13670	13660	34
320	20231204	144000	402290420	13660	13690	13690	13660	18
321	20231204	143900	402044150	13670	13670	13670	13670	39
322	20231204	143800	401511020	13660	13690	13690	13660	304
323	20231204	143700	397354900	13680	13680	13680	13680	38
324	20231204	143600	396835060	13690	13690	13690	13680	42
325	20231204	143500	396260350	13680	13680	13680	13680	58
326	20231204	143400	395466910	13680	13680	13690	13680	19
327	20231204	143300	395206980	13680	13690	13690	13680	165
328	20231204	143200	392948570	13690	13700	13700	13690	54
329	20231204	143100	392209120	13690	13700	13700	13690	32
330	20231204	143000	391770960	13690	13700	13700	13690	30
331	20231204	142900	391360010	13690	13700	13700	13690	33
332	20231204	142800	390908230	13690	13690	13700	13690	164
333	20231204	142700	388662940	13690	13700	13700	13690	52
334	20231204	142600	387950920	13690	13690	13700	13690	50
335	20231204	142500	387266270	13700	13690	13700	13690	7
336	20231204	142400	387170430	13690	13690	13690	13690	67
337	20231204	142300	386253200	13710	13690	13710	13690	35
338	20231204	142200	385773740	13690	13690	13690	13690	5
339	20231204	142100	385705290	13680	13690	13720	13680	146
340	20231204	142000	383703320	13680	13690	13690	13680	39
341	20231204	141900	383169460	13690	13700	13700	13690	43
342	20231204	141800	382580410	13680	13680	13690	13680	39
343	20231204	141700	382046880	13690	13710	13720	13650	1211
344	20231204	141600	365463480	13710	13740	13740	13710	16
345	20231204	141500	365243810	13710	13700	13710	13700	10
346	20231204	141400	365106760	13700	13700	13750	13700	470
347	20231204	141300	358655500	13700	13700	13700	13700	1
348	20231204	141200	358641800	13660	13680	13680	13660	237
349	20231204	141100	355400030	13660	13670	13670	13660	86
350	20231204	141000	354224480	13680	13680	13680	13660	22
351	20231204	140900	353923760	13670	13670	13670	13670	29
352	20231204	140800	353527330	13650	13660	13660	13650	142
353	20231204	140700	351587680	13670	13660	13670	13660	5
354	20231204	140600	351519370	13670	13660	13670	13660	3
355	20231204	140500	351478370	13670	13680	13680	13670	8
356	20231204	140400	351368990	13670	13670	13670	13670	57
357	20231204	140300	350589800	13670	13680	13680	13670	15
358	20231204	140200	350384720	13670	13670	13670	13670	29
359	20231204	140100	349988290	13700	13670	13700	13670	67
360	20231204	140000	349072160	13670	13670	13670	13670	1
361	20231204	135900	349058490	13650	13670	13670	13650	76
362	20231204	135800	348019790	13670	13670	13670	13660	140
363	20231204	135700	346106290	13670	13670	13670	13670	7
364	20231204	135600	346010600	13670	13660	13670	13650	104
365	20231204	135500	344590100	13650	13650	13650	13650	0
366	20231204	135400	344590100	13650	13670	13670	13650	95
367	20231204	135300	343291640	13670	13670	13670	13670	0
368	20231204	135200	343291640	13670	13670	13670	13670	0
369	20231204	135100	343291640	13670	13670	13680	13670	46
370	20231204	135000	342662810	13660	13670	13670	13660	63
371	20231204	134900	341801660	13670	13670	13670	13670	2
372	20231204	134800	341774320	13710	13710	13710	13710	1
373	20231204	134700	341760610	13660	13660	13660	13660	52
374	20231204	134600	341050290	13690	13670	13690	13670	200
375	20231204	134500	338313890	13640	13650	13650	13640	150
376	20231204	134400	336266490	13670	13670	13670	13670	1
377	20231204	134300	336252820	13640	13670	13670	13630	335
378	20231204	134200	331679480	13680	13670	13680	13670	12
379	20231204	134100	331515420	13670	13670	13670	13670	14
380	20231204	134000	331324040	13680	13680	13680	13680	1
381	20231204	133900	331310360	13680	13680	13680	13680	0
382	20231204	133800	331310360	13680	13680	13680	13670	51
383	20231204	133700	330612720	13680	13680	13680	13680	13
384	20231204	133600	330434880	13680	13680	13680	13680	1
385	20231204	133500	330421200	13670	13680	13680	13670	158
386	20231204	133400	328259840	13680	13680	13680	13680	0
387	20231204	133300	328259840	13680	13680	13680	13680	3
388	20231204	133200	328218800	13690	13690	13690	13690	1
389	20231204	133100	328205110	13670	13640	13670	13640	168
390	20231204	133000	325908700	13640	13660	13660	13640	69
391	20231204	132900	324967400	13650	13650	13650	13650	31
392	20231204	132800	324544250	13640	13640	13640	13640	0
393	20231204	132700	324544250	13640	13660	13670	13640	172
394	20231204	132600	322195600	13650	13670	13670	13650	30
395	20231204	132500	321785930	13660	13660	13660	13660	0
396	20231204	132400	321785930	13660	13670	13670	13660	66
397	20231204	132300	320883770	13670	13670	13670	13670	0
398	20231204	132200	320883770	13670	13680	13680	13670	55
399	20231204	132100	320131910	13660	13660	13680	13660	202
400	20231204	132000	317370060	13620	13700	13710	13620	925
401	20231204	131900	304713510	13700	13700	13700	13700	13
402	20231204	131800	304535410	13710	13710	13710	13710	2
403	20231204	131700	304507990	13700	13700	13740	13700	22
404	20231204	131600	304206550	13700	13710	13710	13700	21
405	20231204	131500	303918840	13740	13740	13740	13740	1
406	20231204	131400	303905100	13700	13720	13720	13700	13
407	20231204	131300	303726980	13710	13710	13710	13710	14
408	20231204	131200	303535040	13750	13740	13750	13710	15
409	20231204	131100	303329280	13700	13700	13700	13700	0
410	20231204	131000	303329280	13700	13700	13700	13700	13
411	20231204	130900	303151180	13700	13730	13730	13700	15
412	20231204	130800	302945650	13720	13720	13720	13720	13
413	20231204	130700	302767290	13720	13720	13720	13720	1
414	20231204	130600	302753570	13710	13710	13710	13710	14
415	20231204	130500	302561630	13700	13740	13740	13700	14
416	20231204	130400	302369730	13770	13770	13770	13770	1
417	20231204	130300	302355960	13730	13760	13770	13730	17
418	20231204	130200	302122480	13730	13760	13770	13730	14
419	20231204	130100	301930190	13720	13750	13750	13720	15
420	20231204	130000	301724360	13770	13770	13770	13770	2
421	20231204	125900	301696820	13740	13740	13740	13740	12
422	20231204	125800	301531940	13750	13750	13750	13750	8
423	20231204	125700	301421940	13730	13730	13730	13730	12
424	20231204	125600	301257180	13780	13730	13780	13730	15
425	20231204	125500	301051140	13780	13820	13820	13770	4
426	20231204	125400	300995950	13760	13760	13760	13760	1
427	20231204	125300	300982190	13800	13800	13800	13800	3
428	20231204	125200	300940790	13840	13840	13840	13840	0
429	20231204	125100	300940790	13840	13810	13840	13810	86
430	20231204	125000	299752830	13820	13780	13840	13780	74
431	20231204	124900	298732330	13750	13690	13770	13680	224
432	20231204	124800	295661900	13700	13830	13830	13650	4672
433	20231204	124700	231276060	13830	13830	13830	13830	0
434	20231204	124600	231276060	13830	13820	13830	13820	46
435	20231204	124500	230640320	13810	13810	13810	13810	59
436	20231204	124400	229825530	13810	13800	13810	13800	62
437	20231204	124300	228969320	13800	13800	13800	13800	103
438	20231204	124200	227547920	13800	13800	13800	13800	1
439	20231204	124100	227534120	13790	13800	13800	13790	638
440	20231204	124000	218730610	13800	13800	13800	13800	188
441	20231204	123900	216136210	13800	13800	13800	13800	0
442	20231204	123800	216136210	13800	13800	13800	13800	1
443	20231204	123700	216122410	13790	13780	13790	13780	212
444	20231204	123600	213198950	13790	13790	13790	13790	0
445	20231204	123500	213198950	13790	13790	13790	13790	1
446	20231204	123400	213185160	13790	13790	13790	13790	16
447	20231204	123300	212964520	13790	13790	13790	13790	21
448	20231204	123200	212674930	13790	13790	13790	13790	0
449	20231204	123100	212674930	13790	13790	13790	13790	6
450	20231204	123000	212592190	13790	13780	13790	13780	100
451	20231204	122900	211214180	13790	13790	13790	13790	0
452	20231204	122800	211214180	13790	13790	13790	13790	72
453	20231204	122700	210221300	13790	13780	13790	13780	291
454	20231204	122600	206208460	13790	13790	13790	13790	1
455	20231204	122500	206194670	13780	13770	13780	13770	315
456	20231204	122400	201855860	13770	13770	13770	13770	48
457	20231204	122300	201194900	13770	13760	13770	13760	13
458	20231204	122200	201015990	13760	13760	13760	13760	6
459	20231204	122100	200933430	13760	13760	13760	13760	1
460	20231204	122000	200919670	13760	13760	13760	13760	14
461	20231204	121900	200727030	13760	13760	13760	13760	1
462	20231204	121800	200713270	13740	13740	13740	13740	0
463	20231204	121700	200713270	13740	13740	13740	13740	0
464	20231204	121600	200713270	13740	13720	13740	13720	414
465	20231204	121500	195031030	13720	13720	13720	13720	2
466	20231204	121400	195003590	13720	13720	13720	13720	0
467	20231204	121300	195003590	13720	13720	13720	13720	13
468	20231204	121200	194825230	13720	13720	13720	13720	0
469	20231204	121100	194825230	13720	13720	13720	13720	0
470	20231204	121000	194825230	13720	13720	13720	13720	1
471	20231204	120900	194811510	13690	13690	13690	13690	0
472	20231204	120800	194811510	13690	13690	13690	13690	0
473	20231204	120700	194811510	13690	13690	13690	13690	0
474	20231204	120600	194811510	13690	13690	13690	13690	0
475	20231204	120500	194811510	13690	13690	13690	13690	0
476	20231204	120400	194811510	13690	13690	13690	13690	0
477	20231204	120300	194811510	13690	13690	13690	13690	0
478	20231204	120200	194811510	13690	13690	13690	13690	159
479	20231204	120100	192634800	13690	13690	13690	13690	1
480	20231204	120000	192621110	13680	13680	13680	13680	0
481	20231204	115900	192621110	13680	13680	13690	13680	52
482	20231204	115800	191909730	13680	13680	13680	13680	10
483	20231204	115700	191772930	13680	13680	13690	13680	15
484	20231204	115600	191567720	13680	13690	13700	13680	38
485	20231204	115500	191047830	13680	13690	13690	13680	14
486	20231204	115400	190856300	13680	13680	13680	13680	14
487	20231204	115300	190664780	13680	13680	13680	13680	30
488	20231204	115200	190254380	13690	13710	13710	13680	297
489	20231204	115100	186184860	13710	13710	13710	13710	969
490	20231204	115000	172899870	13710	13710	13720	13710	11
491	20231204	114900	172749050	13710	13710	13710	13710	14
492	20231204	114800	172557110	13710	13710	13720	13710	28
493	20231204	114700	172173220	13710	13710	13710	13710	11
494	20231204	114600	172022410	13710	13710	13720	13710	19
495	20231204	114500	171761870	13710	13710	13710	13710	14
496	20231204	114400	171569930	13710	13710	13710	13710	24
497	20231204	114300	171240890	13720	13710	13720	13710	16
498	20231204	114200	171021510	13710	13710	13710	13710	11
499	20231204	114100	170870700	13710	13710	13720	13710	15
500	20231204	114000	170665040	13710	13710	13710	13710	27
501	20231204	113900	170294870	13710	13710	13720	13710	11
502	20231204	113800	170144050	13710	13710	13710	13710	14
503	20231204	113700	169952110	13710	13720	13730	13710	18
504	20231204	113600	169705220	13710	13710	13710	13710	14
505	20231204	113500	169513280	13710	13710	13710	13710	13
506	20231204	113400	169335050	13720	13710	13720	13710	15
507	20231204	113300	169129390	13710	13710	13710	13710	7
508	20231204	113200	169033420	13710	13710	13720	13710	14
509	20231204	113100	168841470	13710	13720	13720	13710	4
510	20231204	113000	168786620	13710	13710	13710	13710	608
511	20231204	112900	160450940	13680	13680	13680	13680	4
512	20231204	112800	160396220	13680	13710	13710	13680	151
513	20231204	112700	158328360	13700	13710	13710	13700	999
514	20231204	112600	144641940	13710	13710	13710	13710	0
515	20231204	112500	144641940	13710	13710	13710	13710	8
516	20231204	112400	144532260	13710	13710	13710	13710	0
517	20231204	112300	144532260	13710	13710	13710	13710	1
518	20231204	112200	144518550	13710	13710	13710	13710	0
519	20231204	112100	144518550	13710	13710	13710	13710	6
520	20231204	112000	144436290	13710	13710	13710	13710	0
521	20231204	111900	144436290	13710	13710	13710	13710	1
522	20231204	111800	144422580	13710	13710	13710	13710	0
523	20231204	111700	144422580	13710	13710	13710	13710	0
524	20231204	111600	144422580	13710	13710	13710	13710	14
525	20231204	111500	144230640	13700	13700	13700	13700	57
526	20231204	111400	143449740	13700	13700	13700	13700	1
527	20231204	111300	143436040	13700	13700	13700	13700	0
528	20231204	111200	143436040	13700	13700	13700	13700	2
529	20231204	111100	143408640	13700	13700	13700	13700	0
530	20231204	111000	143408640	13700	13700	13700	13700	1
531	20231204	110900	143394940	13700	13700	13700	13700	0
532	20231204	110800	143394940	13700	13700	13700	13700	2
533	20231204	110700	143367540	13700	13700	13700	13700	0
534	20231204	110600	143367540	13700	13710	13710	13700	280
535	20231204	110500	139528880	13710	13710	13710	13710	2
536	20231204	110400	139501460	13710	13710	13710	13710	0
537	20231204	110300	139501460	13710	13710	13710	13710	1
538	20231204	110200	139487750	13710	13710	13710	13710	0
539	20231204	110100	139487750	13710	13710	13710	13710	0
540	20231204	110000	139487750	13710	13710	13710	13710	0
541	20231204	105900	139487750	13710	13710	13710	13710	0
542	20231204	105800	139487750	13710	13710	13710	13710	0
543	20231204	105700	139487750	13710	13710	13710	13710	11
544	20231204	105600	139336940	13720	13710	13720	13710	3
545	20231204	105500	139295790	13710	13710	13710	13710	106
546	20231204	105400	137842530	13720	13720	13720	13720	2
547	20231204	105300	137815090	13720	13720	13720	13720	0
548	20231204	105200	137815090	13720	13720	13720	13720	0
549	20231204	105100	137815090	13720	13720	13720	13720	0
550	20231204	105000	137815090	13720	13710	13720	13710	55
551	20231204	104900	137060500	13730	13730	13730	13730	0
552	20231204	104800	137060500	13730	13730	13730	13730	401
553	20231204	104700	131554770	13730	13720	13730	13720	100
554	20231204	104600	130182620	13730	13720	13730	13720	333
555	20231204	104500	125612300	13650	13650	13650	13650	0
556	20231204	104400	125612300	13650	13690	13690	13650	231
557	20231204	104300	122456480	13710	13720	13720	13710	44
558	20231204	104200	121853230	13710	13710	13710	13710	14
559	20231204	104100	121661290	13720	13720	13720	13720	2
560	20231204	104000	121633850	13720	13720	13720	13720	63
561	20231204	103900	120769490	13730	13730	13730	13730	8
562	20231204	103800	120659650	13730	13720	13730	13720	160
563	20231204	103700	118464390	13720	13720	13720	13720	13
564	20231204	103600	118286030	13720	13720	13720	13720	0
565	20231204	103500	118286030	13720	13710	13720	13710	61
566	20231204	103400	117449650	13700	13710	13710	13700	22
567	20231204	103300	117148230	13710	13710	13710	13700	24
568	20231204	103200	116819220	13710	13710	13710	13710	1
569	20231204	103100	116805510	13700	13680	13700	13650	436
570	20231204	103000	110838580	13680	13680	13680	13680	20
571	20231204	102900	110564980	13670	13660	13670	13660	538
572	20231204	102800	103214420	13660	13660	13660	13660	0
573	20231204	102700	103214420	13660	13660	13660	13660	0
574	20231204	102600	103214420	13660	13660	13660	13660	0
575	20231204	102500	103214420	13660	13650	13660	13650	102
576	20231204	102400	101821860	13650	13650	13650	13650	0
577	20231204	102300	101821860	13650	13650	13650	13650	35
578	20231204	102200	101344110	13650	13650	13650	13650	1
579	20231204	102100	101330460	13650	13650	13650	13650	5
580	20231204	102000	101262210	13650	13650	13650	13650	66
581	20231204	101900	100361310	13650	13650	13650	13650	35
582	20231204	101800	99883560	13640	13640	13640	13640	54
583	20231204	101700	99147000	13640	13640	13640	13640	0
584	20231204	101600	99147000	13640	13650	13650	13640	110
585	20231204	101500	97646510	13650	13650	13650	13650	1
586	20231204	101400	97632860	13640	13650	13650	13640	26
587	20231204	101300	97278210	13640	13640	13640	13640	6
588	20231204	101200	97196370	13650	13650	13650	13650	0
589	20231204	101100	97196370	13650	13630	13650	13630	29
590	20231204	101000	96801080	13630	13630	13630	13630	12
591	20231204	100900	96637520	13620	13620	13620	13620	13
592	20231204	100800	96460460	13630	13640	13640	13630	13
593	20231204	100700	96283260	13630	13630	13630	13630	24
594	20231204	100600	95956140	13660	13660	13660	13660	1
595	20231204	100500	95942480	13630	13640	13660	13630	17
596	20231204	100400	95710660	13630	13630	13630	13630	13
597	20231204	100300	95533470	13640	13640	13640	13640	10
598	20231204	100200	95397070	13630	13660	13660	13630	288
599	20231204	100100	91467700	13670	13670	13670	13670	0
600	20231204	100000	91467700	13670	13660	13670	13660	2
601	20231204	095900	91440370	13660	13660	13660	13660	101
602	20231204	095800	90060710	13660	13670	13670	13660	2
603	20231204	095700	90033380	13670	13670	13670	13670	0
604	20231204	095600	90033380	13670	13680	13690	13670	260
605	20231204	095500	86477850	13680	13590	13680	13580	293
606	20231204	095400	82479450	13580	13580	13580	13580	0
607	20231204	095300	82479450	13580	13580	13580	13580	259
608	20231204	095200	78962230	13580	13580	13580	13580	0
609	20231204	095100	78962230	13580	13580	13580	13580	0
610	20231204	095000	78962230	13580	13580	13580	13580	1
611	20231204	094900	78948650	13570	13560	13580	13540	1228
612	20231204	094800	62277860	13570	13580	13580	13570	30
613	20231204	094700	61870560	13570	13580	13580	13570	12
614	20231204	094600	61707610	13580	13580	13580	13580	0
615	20231204	094500	61707610	13580	13580	13580	13580	1
616	20231204	094400	61694030	13570	13570	13570	13570	14
617	20231204	094300	61504050	13570	13570	13570	13570	264
618	20231204	094200	57921570	13570	13570	13570	13560	29
619	20231204	094100	57528170	13570	13570	13570	13570	1
620	20231204	094000	57514600	13570	13570	13570	13570	1
621	20231204	093900	57501030	13570	13570	13570	13570	2
622	20231204	093800	57473890	13580	13580	13580	13580	0
623	20231204	093700	57473890	13580	13580	13580	13580	0
624	20231204	093600	57473890	13580	13580	13580	13580	0
625	20231204	093500	57473890	13580	13580	13580	13580	0
626	20231204	093400	57473890	13580	13580	13580	13580	0
627	20231204	093300	57473890	13580	13580	13580	13580	0
628	20231204	093200	57473890	13580	13570	13580	13570	203
629	20231204	093100	54719050	13570	13570	13570	13570	1
630	20231204	093000	54705480	13570	13550	13570	13550	135
631	20231204	092900	52875450	13550	13550	13550	13540	123
632	20231204	092800	51208930	13560	13560	13560	13560	0
633	20231204	092700	51208930	13560	13560	13560	13560	0
634	20231204	092600	51208930	13560	13550	13560	13550	2
635	20231204	092500	51181820	13560	13560	13560	13560	0
636	20231204	092400	51181820	13560	13560	13560	13560	0
637	20231204	092300	51181820	13560	13560	13570	13560	147
638	20231204	092200	49188100	13560	13560	13560	13560	210
639	20231204	092100	46340500	13550	13550	13560	13550	246
640	20231204	092000	43006760	13550	13550	13550	13550	2
641	20231204	091900	42979660	13550	13550	13550	13550	0
642	20231204	091800	42979660	13550	13550	13550	13550	1
643	20231204	091700	42966110	13540	13540	13540	13540	0
644	20231204	091600	42966110	13540	13540	13540	13540	50
645	20231204	091500	42289110	13550	13550	13550	13550	4
646	20231204	091400	42234910	13580	13540	13580	13540	387
647	20231204	091300	36990750	13540	13530	13540	13530	597
648	20231204	091200	28912320	13490	13500	13500	13490	14
649	20231204	091100	28723450	13490	13490	13490	13490	14
650	20231204	091000	28534590	13490	13540	13550	13490	47
651	20231204	090900	27899250	13490	13490	13490	13490	50
652	20231204	090800	27224750	13490	13490	13490	13490	27
653	20231204	090700	26860520	13490	13490	13550	13490	39
654	20231204	090600	26334350	13550	13550	13550	13490	441
655	20231204	090500	20377930	13510	13550	13550	13510	78
656	20231204	090400	19324110	13550	13500	13550	13500	55
657	20231204	090300	18580860	13500	13500	13500	13500	27
658	20231204	090200	18216360	13500	13510	13510	13500	18
659	20231204	090100	17973320	13510	13540	13550	13510	896
660	20231204	090000	5849290	13550	13540	13550	13540	432