KissMeData/090350/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195600	669186060	9840	9840	9840	9840	744
3	20231208	195500	669186060	9840	9840	9840	9840	0
4	20231208	195400	669186060	9840	9840	9840	9840	0
5	20231208	195300	669186060	9840	9840	9840	9840	0
6	20231208	195200	669186060	9840	9840	9840	9840	0
7	20231208	195100	669186060	9840	9840	9840	9840	0
8	20231208	195000	669186060	9840	9840	9840	9840	0
9	20231208	194900	669186060	9840	9840	9840	9840	0
10	20231208	194800	669186060	9840	9840	9840	9840	0
11	20231208	194700	669186060	9840	9840	9840	9840	0
12	20231208	194600	669186060	9840	9840	9840	9840	0
13	20231208	194500	669186060	9840	9840	9840	9840	0
14	20231208	194400	669186060	9840	9840	9840	9840	0
15	20231208	194300	669186060	9840	9840	9840	9840	0
16	20231208	194200	669186060	9840	9840	9840	9840	0
17	20231208	194100	669186060	9840	9840	9840	9840	0
18	20231208	194000	669186060	9840	9840	9840	9840	0
19	20231208	193900	669186060	9840	9840	9840	9840	0
20	20231208	193800	669186060	9840	9840	9840	9840	0
21	20231208	193700	669186060	9840	9840	9840	9840	0
22	20231208	193600	669186060	9840	9840	9840	9840	0
23	20231208	193500	669186060	9840	9840	9840	9840	0
24	20231208	193400	669186060	9840	9840	9840	9840	0
25	20231208	193300	669186060	9840	9840	9840	9840	0
26	20231208	193200	669186060	9840	9840	9840	9840	0
27	20231208	193100	669186060	9840	9840	9840	9840	0
28	20231208	193000	669186060	9840	9840	9840	9840	0
29	20231208	192900	669186060	9840	9840	9840	9840	0
30	20231208	192800	669186060	9840	9840	9840	9840	0
31	20231208	192700	669186060	9840	9840	9840	9840	0
32	20231208	192600	669186060	9840	9840	9840	9840	744
33	20231208	192500	669186060	9840	9840	9840	9840	0
34	20231208	192400	669186060	9840	9840	9840	9840	0
35	20231208	192300	669186060	9840	9840	9840	9840	0
36	20231208	192200	669186060	9840	9840	9840	9840	0
37	20231208	192100	669186060	9840	9840	9840	9840	0
38	20231208	192000	669186060	9840	9840	9840	9840	0
39	20231208	191900	669186060	9840	9840	9840	9840	0
40	20231208	191800	669186060	9840	9840	9840	9840	0
41	20231208	191700	669186060	9840	9840	9840	9840	0
42	20231208	191600	669186060	9840	9840	9840	9840	0
43	20231208	191500	669186060	9840	9840	9840	9840	0
44	20231208	191400	669186060	9840	9840	9840	9840	0
45	20231208	191300	669186060	9840	9840	9840	9840	0
46	20231208	191200	669186060	9840	9840	9840	9840	0
47	20231208	191100	669186060	9840	9840	9840	9840	0
48	20231208	191000	669186060	9840	9840	9840	9840	0
49	20231208	190900	669186060	9840	9840	9840	9840	0
50	20231208	190800	669186060	9840	9840	9840	9840	0
51	20231208	190700	669186060	9840	9840	9840	9840	0
52	20231208	190600	669186060	9840	9840	9840	9840	0
53	20231208	190500	669186060	9840	9840	9840	9840	0
54	20231208	190400	669186060	9840	9840	9840	9840	0
55	20231208	190300	669186060	9840	9840	9840	9840	0
56	20231208	190200	669186060	9840	9840	9840	9840	0
57	20231208	190100	669186060	9840	9840	9840	9840	0
58	20231208	190000	669186060	9840	9840	9840	9840	0
59	20231208	185900	669186060	9840	9840	9840	9840	0
60	20231208	185800	669186060	9840	9840	9840	9840	0
61	20231208	185700	669186060	9840	9840	9840	9840	0
62	20231208	185600	669186060	9840	9840	9840	9840	744
63	20231208	185500	669186060	9840	9840	9840	9840	0
64	20231208	185400	669186060	9840	9840	9840	9840	0
65	20231208	185300	669186060	9840	9840	9840	9840	0
66	20231208	185200	669186060	9840	9840	9840	9840	0
67	20231208	185100	669186060	9840	9840	9840	9840	0
68	20231208	185000	669186060	9840	9840	9840	9840	0
69	20231208	184900	669186060	9840	9840	9840	9840	0
70	20231208	184800	669186060	9840	9840	9840	9840	0
71	20231208	184700	669186060	9840	9840	9840	9840	0
72	20231208	184600	669186060	9840	9840	9840	9840	0
73	20231208	184500	669186060	9840	9840	9840	9840	0
74	20231208	184400	669186060	9840	9840	9840	9840	0
75	20231208	184300	669186060	9840	9840	9840	9840	0
76	20231208	184200	669186060	9840	9840	9840	9840	0
77	20231208	184100	669186060	9840	9840	9840	9840	0
78	20231208	184000	669186060	9840	9840	9840	9840	0
79	20231208	183900	669186060	9840	9840	9840	9840	0
80	20231208	183800	669186060	9840	9840	9840	9840	0
81	20231208	183700	669186060	9840	9840	9840	9840	0
82	20231208	183600	669186060	9840	9840	9840	9840	0
83	20231208	183500	669186060	9840	9840	9840	9840	0
84	20231208	183400	669186060	9840	9840	9840	9840	0
85	20231208	183300	669186060	9840	9840	9840	9840	0
86	20231208	183200	669186060	9840	9840	9840	9840	0
87	20231208	183100	669186060	9840	9840	9840	9840	0
88	20231208	183000	669186060	9840	9840	9840	9840	0
89	20231208	182900	669186060	9840	9840	9840	9840	0
90	20231208	182800	669186060	9840	9840	9840	9840	0
91	20231208	182700	669186060	9840	9840	9840	9840	0
92	20231208	182600	669186060	9840	9840	9840	9840	744
93	20231208	182500	669186060	9840	9840	9840	9840	0
94	20231208	182400	669186060	9840	9840	9840	9840	0
95	20231208	182300	669186060	9840	9840	9840	9840	0
96	20231208	182200	669186060	9840	9840	9840	9840	0
97	20231208	182100	669186060	9840	9840	9840	9840	0
98	20231208	182000	669186060	9840	9840	9840	9840	0
99	20231208	181900	669186060	9840	9840	9840	9840	0
100	20231208	181800	669186060	9840	9840	9840	9840	0
101	20231208	181700	669186060	9840	9840	9840	9840	0
102	20231208	181600	669186060	9840	9840	9840	9840	0
103	20231208	181500	669186060	9840	9840	9840	9840	0
104	20231208	181400	669186060	9840	9840	9840	9840	0
105	20231208	181300	669186060	9840	9840	9840	9840	0
106	20231208	181200	669186060	9840	9840	9840	9840	0
107	20231208	181100	669186060	9840	9840	9840	9840	0
108	20231208	181000	669186060	9840	9840	9840	9840	0
109	20231208	180900	669186060	9840	9840	9840	9840	0
110	20231208	180800	669186060	9840	9840	9840	9840	0
111	20231208	180700	669186060	9840	9840	9840	9840	0
112	20231208	180600	669186060	9840	9840	9840	9840	0
113	20231208	180500	669186060	9840	9840	9840	9840	0
114	20231208	180400	669186060	9840	9840	9840	9840	0
115	20231208	180300	669186060	9840	9840	9840	9840	0
116	20231208	180200	669186060	9840	9840	9840	9840	0
117	20231208	180100	669186060	9840	9840	9840	9840	0
118	20231208	180000	669186060	9840	9840	9840	9840	0
119	20231208	175900	669186060	9840	9840	9840	9840	0
120	20231208	175800	669186060	9840	9840	9840	9840	0
121	20231208	175700	669186060	9840	9840	9840	9840	0
122	20231208	175600	669186060	9840	9840	9840	9840	744
123	20231208	175500	669186060	9840	9840	9840	9840	0
124	20231208	175400	669186060	9840	9840	9840	9840	0
125	20231208	175300	669186060	9840	9840	9840	9840	0
126	20231208	175200	669186060	9840	9840	9840	9840	0
127	20231208	175100	669186060	9840	9840	9840	9840	0
128	20231208	175000	669186060	9840	9840	9840	9840	0
129	20231208	174900	669186060	9840	9840	9840	9840	0
130	20231208	174800	669186060	9840	9840	9840	9840	0
131	20231208	174700	669186060	9840	9840	9840	9840	0
132	20231208	174600	669186060	9840	9840	9840	9840	0
133	20231208	174500	669186060	9840	9840	9840	9840	0
134	20231208	174400	669186060	9840	9840	9840	9840	0
135	20231208	174300	669186060	9840	9840	9840	9840	0
136	20231208	174200	669186060	9840	9840	9840	9840	0
137	20231208	174100	669186060	9840	9840	9840	9840	0
138	20231208	174000	669186060	9840	9840	9840	9840	0
139	20231208	173900	669186060	9840	9840	9840	9840	0
140	20231208	173800	669186060	9840	9840	9840	9840	0
141	20231208	173700	669186060	9840	9840	9840	9840	0
142	20231208	173600	669186060	9840	9840	9840	9840	0
143	20231208	173500	669186060	9840	9840	9840	9840	0
144	20231208	173400	669186060	9840	9840	9840	9840	0
145	20231208	173300	669186060	9840	9840	9840	9840	0
146	20231208	173200	669186060	9840	9840	9840	9840	0
147	20231208	173100	669186060	9840	9840	9840	9840	0
148	20231208	173000	669186060	9840	9840	9840	9840	0
149	20231208	172900	669186060	9840	9840	9840	9840	0
150	20231208	172800	669186060	9840	9840	9840	9840	0
151	20231208	172700	669186060	9840	9840	9840	9840	0
152	20231208	172600	669186060	9840	9840	9840	9840	744
153	20231208	172500	669186060	9840	9840	9840	9840	0
154	20231208	172400	669186060	9840	9840	9840	9840	0
155	20231208	172300	669186060	9840	9840	9840	9840	0
156	20231208	172200	669186060	9840	9840	9840	9840	0
157	20231208	172100	669186060	9840	9840	9840	9840	0
158	20231208	172000	669186060	9840	9840	9840	9840	0
159	20231208	171900	669186060	9840	9840	9840	9840	0
160	20231208	171800	669186060	9840	9840	9840	9840	0
161	20231208	171700	669186060	9840	9840	9840	9840	0
162	20231208	171600	669186060	9840	9840	9840	9840	0
163	20231208	171500	669186060	9840	9840	9840	9840	0
164	20231208	171400	669186060	9840	9840	9840	9840	0
165	20231208	171300	669186060	9840	9840	9840	9840	0
166	20231208	171200	669186060	9840	9840	9840	9840	0
167	20231208	171100	669186060	9840	9840	9840	9840	0
168	20231208	171000	669186060	9840	9840	9840	9840	0
169	20231208	170900	669186060	9840	9840	9840	9840	0
170	20231208	170800	669186060	9840	9840	9840	9840	0
171	20231208	170700	669186060	9840	9840	9840	9840	0
172	20231208	170600	669186060	9840	9840	9840	9840	0
173	20231208	170500	669186060	9840	9840	9840	9840	0
174	20231208	170400	669186060	9840	9840	9840	9840	0
175	20231208	170300	669186060	9840	9840	9840	9840	0
176	20231208	170200	669186060	9840	9840	9840	9840	0
177	20231208	170100	669186060	9840	9840	9840	9840	0
178	20231208	170000	669186060	9840	9840	9840	9840	0
179	20231208	165900	669186060	9840	9840	9840	9840	0
180	20231208	165800	669186060	9840	9840	9840	9840	0
181	20231208	165700	669186060	9840	9840	9840	9840	0
182	20231208	165600	669186060	9840	9840	9840	9840	744
183	20231208	165500	669186060	9840	9840	9840	9840	0
184	20231208	165400	669186060	9840	9840	9840	9840	0
185	20231208	165300	669186060	9840	9840	9840	9840	0
186	20231208	165200	669186060	9840	9840	9840	9840	0
187	20231208	165100	669186060	9840	9840	9840	9840	0
188	20231208	165000	669186060	9840	9840	9840	9840	0
189	20231208	164900	669186060	9840	9840	9840	9840	0
190	20231208	164800	669186060	9840	9840	9840	9840	0
191	20231208	164700	669186060	9840	9840	9840	9840	0
192	20231208	164600	669186060	9840	9840	9840	9840	0
193	20231208	164500	669186060	9840	9840	9840	9840	0
194	20231208	164400	669186060	9840	9840	9840	9840	0
195	20231208	164300	669186060	9840	9840	9840	9840	0
196	20231208	164200	669186060	9840	9840	9840	9840	0
197	20231208	164100	669186060	9840	9840	9840	9840	0
198	20231208	164000	669186060	9840	9840	9840	9840	0
199	20231208	163900	669186060	9840	9840	9840	9840	0
200	20231208	163800	669186060	9840	9840	9840	9840	0
201	20231208	163700	669186060	9840	9840	9840	9840	0
202	20231208	163600	669186060	9840	9840	9840	9840	0
203	20231208	163500	669186060	9840	9840	9840	9840	0
204	20231208	163400	669186060	9840	9840	9840	9840	0
205	20231208	163300	669186060	9840	9840	9840	9840	0
206	20231208	163200	669186060	9840	9840	9840	9840	0
207	20231208	163100	669186060	9840	9840	9840	9840	0
208	20231208	163000	669186060	9840	9840	9840	9840	0
209	20231208	162900	669186060	9840	9840	9840	9840	0
210	20231208	162800	669186060	9840	9840	9840	9840	0
211	20231208	162700	669186060	9840	9840	9840	9840	0
212	20231208	162600	669186060	9840	9840	9840	9840	744
213	20231208	162500	669186060	9840	9840	9840	9840	0
214	20231208	162400	669186060	9840	9840	9840	9840	0
215	20231208	162300	669186060	9840	9840	9840	9840	0
216	20231208	162200	669186060	9840	9840	9840	9840	0
217	20231208	162100	669186060	9840	9840	9840	9840	0
218	20231208	162000	669186060	9840	9840	9840	9840	0
219	20231208	161900	669186060	9840	9840	9840	9840	0
220	20231208	161800	669186060	9840	9840	9840	9840	0
221	20231208	161700	669186060	9840	9840	9840	9840	0
222	20231208	161600	669186060	9840	9840	9840	9840	0
223	20231208	161500	669186060	9840	9840	9840	9840	0
224	20231208	161400	669186060	9840	9840	9840	9840	0
225	20231208	161300	669186060	9840	9840	9840	9840	0
226	20231208	161200	669186060	9840	9840	9840	9840	0
227	20231208	161100	669186060	9840	9840	9840	9840	0
228	20231208	161000	669186060	9840	9840	9840	9840	0
229	20231208	160900	669186060	9840	9840	9840	9840	0
230	20231208	160800	669186060	9840	9840	9840	9840	0
231	20231208	160700	669186060	9840	9840	9840	9840	0
232	20231208	160600	669186060	9840	9840	9840	9840	0
233	20231208	160500	669186060	9840	9840	9840	9840	0
234	20231208	160400	669186060	9840	9840	9840	9840	0
235	20231208	160300	669186060	9840	9840	9840	9840	0
236	20231208	160200	669186060	9840	9840	9840	9840	0
237	20231208	160100	669186060	9840	9840	9840	9840	0
238	20231208	160000	669186060	9840	9840	9840	9840	0
239	20231208	155900	669186060	9840	9840	9840	9840	0
240	20231208	155800	669186060	9840	9840	9840	9840	0
241	20231208	155700	669186060	9840	9840	9840	9840	0
242	20231208	155600	669186060	9840	9840	9840	9840	744
243	20231208	155500	669186060	9840	9840	9840	9840	0
244	20231208	155400	669186060	9840	9840	9840	9840	0
245	20231208	155300	669186060	9840	9840	9840	9840	0
246	20231208	155200	669186060	9840	9840	9840	9840	0
247	20231208	155100	669186060	9840	9840	9840	9840	0
248	20231208	155000	669186060	9840	9840	9840	9840	0
249	20231208	154900	669186060	9840	9840	9840	9840	0
250	20231208	154800	669186060	9840	9840	9840	9840	0
251	20231208	154700	669186060	9840	9840	9840	9840	0
252	20231208	154600	669186060	9840	9840	9840	9840	0
253	20231208	154500	669186060	9840	9840	9840	9840	0
254	20231208	154400	669186060	9840	9840	9840	9840	0
255	20231208	154300	669186060	9840	9840	9840	9840	0
256	20231208	154200	669186060	9840	9840	9840	9840	0
257	20231208	154100	669186060	9840	9840	9840	9840	0
258	20231208	154000	669186060	9840	9840	9840	9840	0
259	20231208	153900	669186060	9840	9840	9840	9840	0
260	20231208	153800	669186060	9840	9840	9840	9840	0
261	20231208	153700	669186060	9840	9840	9840	9840	0
262	20231208	153600	669186060	9840	9840	9840	9840	0
263	20231208	153500	669186060	9840	9840	9840	9840	0
264	20231208	153400	669186060	9840	9840	9840	9840	0
265	20231208	153300	669186060	9840	9840	9840	9840	0
266	20231208	153200	669186060	9840	9840	9840	9840	0
267	20231208	153100	669186060	9840	9840	9840	9840	0
268	20231208	153000	669186060	9840	9840	9840	9840	744
269	20231208	152900	661865100	9870	9870	9870	9870	0
270	20231208	152800	661865100	9870	9870	9870	9870	0
271	20231208	152700	661865100	9870	9870	9870	9870	0
272	20231208	152600	661865100	9870	9870	9870	9870	0
273	20231208	152500	661865100	9870	9870	9870	9870	0
274	20231208	152400	661865100	9870	9870	9870	9870	0
275	20231208	152300	661865100	9870	9870	9870	9870	0
276	20231208	152200	661865100	9870	9870	9870	9870	0
277	20231208	152100	661865100	9870	9870	9870	9870	0
278	20231208	152000	661865100	9870	9870	9870	9870	0
279	20231208	151900	661865100	9870	9860	9870	9850	140
280	20231208	151800	660485060	9870	9870	9870	9870	0
281	20231208	151700	660485060	9870	9870	9870	9870	17
282	20231208	151600	660317270	9870	9870	9870	9870	21
283	20231208	151500	660110000	9870	9870	9870	9870	0
284	20231208	151400	660110000	9870	9870	9870	9870	0
285	20231208	151300	660110000	9870	9870	9870	9870	1
286	20231208	151200	660100130	9870	9870	9870	9870	0
287	20231208	151100	660100130	9870	9850	9870	9850	17
288	20231208	151000	659932660	9870	9860	9870	9850	90
289	20231208	150900	659045780	9860	9870	9870	9860	33
290	20231208	150800	658720380	9870	9890	9900	9870	394
291	20231208	150700	654826070	9900	9890	9900	9890	414
292	20231208	150600	650730510	9900	9890	9900	9890	413
293	20231208	150500	646645630	9900	9900	9900	9890	472
294	20231208	150400	641974000	9900	9900	9910	9900	436
295	20231208	150300	637657090	9910	9910	9920	9900	494
296	20231208	150200	632762320	9910	9900	9910	9900	281
297	20231208	150100	629979320	9910	9890	9910	9890	294
298	20231208	150000	627068210	9900	9900	9900	9890	456
299	20231208	145900	622555160	9900	9890	9910	9890	351
300	20231208	145800	619080950	9910	9900	9920	9900	405
301	20231208	145700	615068000	9910	9900	9910	9880	517
302	20231208	145600	609949620	9900	9890	9900	9880	619
303	20231208	145500	603823790	9890	9880	9890	9880	539
304	20231208	145400	598494370	9880	9870	9880	9870	912
305	20231208	145300	589492260	9860	9870	9870	9860	466
306	20231208	145200	584895520	9870	9860	9870	9860	378
307	20231208	145100	581165970	9870	9860	9870	9860	292
308	20231208	145000	578285620	9870	9860	9870	9850	577
309	20231208	144900	572594830	9860	9850	9870	9850	569
310	20231208	144800	566987030	9870	9840	9870	9840	517
311	20231208	144700	561893160	9840	9840	9840	9840	393
312	20231208	144600	558026040	9840	9840	9840	9840	208
313	20231208	144500	555979320	9830	9830	9830	9830	75
314	20231208	144400	555242070	9830	9830	9830	9830	200
315	20231208	144300	553276070	9820	9820	9820	9820	80
316	20231208	144200	552490470	9820	9820	9820	9820	0
317	20231208	144100	552490470	9820	9820	9820	9820	0
318	20231208	144000	552490470	9820	9820	9820	9820	50
319	20231208	143900	551999470	9820	9820	9820	9820	0
320	20231208	143800	551999470	9820	9810	9820	9810	70
321	20231208	143700	551312380	9810	9810	9810	9810	0
322	20231208	143600	551312380	9810	9810	9810	9810	50
323	20231208	143500	550821880	9840	9840	9840	9840	0
324	20231208	143400	550821880	9840	9840	9840	9840	0
325	20231208	143300	550821880	9840	9840	9840	9840	3
326	20231208	143200	550792360	9820	9820	9820	9820	0
327	20231208	143100	550792360	9820	9830	9840	9820	66
328	20231208	143000	550143900	9830	9830	9830	9830	0
329	20231208	142900	550143900	9830	9830	9830	9830	29
330	20231208	142800	549858830	9830	9830	9830	9830	400
331	20231208	142700	545926830	9830	9830	9830	9830	0
332	20231208	142600	545926830	9830	9830	9830	9830	0
333	20231208	142500	545926830	9830	9830	9830	9830	0
334	20231208	142400	545926830	9830	9790	9830	9790	437
335	20231208	142300	541637880	9790	9810	9810	9790	461
336	20231208	142200	537118510	9820	9790	9820	9790	426
337	20231208	142100	532941190	9820	9820	9820	9820	1
338	20231208	142000	532931370	9790	9790	9790	9790	857
339	20231208	141900	524541340	9780	9780	9780	9780	200
340	20231208	141800	522585340	9790	9790	9790	9790	47
341	20231208	141700	522125210	9790	9790	9790	9790	199
342	20231208	141600	520177000	9800	9800	9800	9800	21
343	20231208	141500	519971200	9800	9800	9800	9800	392
344	20231208	141400	516129600	9810	9810	9810	9810	0
345	20231208	141300	516129600	9810	9810	9810	9810	21
346	20231208	141200	515923590	9810	9810	9810	9810	59
347	20231208	141100	515344800	9810	9810	9810	9810	138
348	20231208	141000	513991020	9800	9800	9800	9800	0
349	20231208	140900	513991020	9800	9800	9800	9800	0
350	20231208	140800	513991020	9800	9800	9800	9800	0
351	20231208	140700	513991020	9800	9810	9810	9800	660
352	20231208	140600	507520200	9800	9800	9800	9800	366
353	20231208	140500	503933400	9810	9810	9810	9810	0
354	20231208	140400	503933400	9810	9810	9810	9810	0
355	20231208	140300	503933400	9810	9810	9820	9810	573
356	20231208	140200	498312260	9810	9810	9810	9810	1
357	20231208	140100	498302450	9790	9790	9790	9790	0
358	20231208	140000	498302450	9790	9790	9790	9790	106
359	20231208	135900	497264710	9800	9800	9800	9800	70
360	20231208	135800	496578710	9800	9800	9800	9800	9
361	20231208	135700	496490510	9840	9840	9840	9840	0
362	20231208	135600	496490510	9840	9840	9840	9840	1
363	20231208	135500	496480670	9770	9830	9830	9770	4150
364	20231208	135400	455912060	9830	9830	9840	9830	60
365	20231208	135300	455322250	9830	9840	9840	9830	2
366	20231208	135200	455302580	9840	9830	9840	9830	54
367	20231208	135100	454771740	9840	9840	9840	9840	3
368	20231208	135000	454742220	9830	9830	9840	9830	63
369	20231208	134900	454122920	9830	9830	9830	9830	15
370	20231208	134800	453975470	9830	9830	9830	9830	0
371	20231208	134700	453975470	9830	9830	9830	9830	10
372	20231208	134600	453877170	9840	9840	9840	9840	4
373	20231208	134500	453837810	9840	9840	9840	9840	0
374	20231208	134400	453837810	9840	9840	9840	9840	9
375	20231208	134300	453749250	9810	9810	9810	9810	0
376	20231208	134200	453749250	9810	9810	9810	9810	107
377	20231208	134100	452699580	9810	9810	9810	9810	0
378	20231208	134000	452699580	9810	9810	9810	9810	110
379	20231208	133900	451620480	9840	9840	9840	9840	0
380	20231208	133800	451620480	9840	9840	9840	9840	0
381	20231208	133700	451620480	9840	9840	9840	9840	0
382	20231208	133600	451620480	9840	9810	9840	9800	504
383	20231208	133500	446678870	9840	9840	9840	9840	0
384	20231208	133400	446678870	9840	9840	9840	9840	0
385	20231208	133300	446678870	9840	9840	9840	9840	0
386	20231208	133200	446678870	9840	9840	9840	9840	0
387	20231208	133100	446678870	9840	9840	9840	9840	28
388	20231208	133000	446403350	9810	9810	9810	9810	28
389	20231208	132900	446128670	9810	9810	9810	9810	0
390	20231208	132800	446128670	9810	9810	9810	9810	7
391	20231208	132700	446060000	9800	9830	9830	9800	993
392	20231208	132600	436316120	9830	9830	9830	9830	100
393	20231208	132500	435333120	9830	9830	9830	9830	0
394	20231208	132400	435333120	9830	9830	9830	9830	11
395	20231208	132300	435224990	9840	9840	9840	9840	10
396	20231208	132200	435126590	9830	9830	9830	9830	0
397	20231208	132100	435126590	9830	9830	9830	9830	35
398	20231208	132000	434782540	9830	9830	9830	9830	2
399	20231208	131900	434762880	9830	9820	9830	9820	81
400	20231208	131800	433967350	9830	9830	9830	9830	14
401	20231208	131700	433829730	9830	9850	9850	9830	100
402	20231208	131600	432846710	9830	9850	9850	9830	4
403	20231208	131500	432807370	9840	9830	9840	9830	115
404	20231208	131400	431676800	9830	9830	9830	9830	100
405	20231208	131300	430693800	9830	9830	9830	9830	0
406	20231208	131200	430693800	9830	9830	9830	9830	0
407	20231208	131100	430693800	9830	9830	9830	9830	2
408	20231208	131000	430674140	9840	9840	9840	9840	6
409	20231208	130900	430615100	9830	9830	9830	9830	0
410	20231208	130800	430615100	9830	9830	9830	9830	0
411	20231208	130700	430615100	9830	9830	9830	9830	0
412	20231208	130600	430615100	9830	9830	9830	9830	0
413	20231208	130500	430615100	9830	9830	9830	9830	0
414	20231208	130400	430615100	9830	9840	9840	9830	418
415	20231208	130300	426505110	9850	9850	9850	9850	0
416	20231208	130200	426505110	9850	9850	9850	9850	0
417	20231208	130100	426505110	9850	9850	9850	9850	2
418	20231208	130000	426485410	9850	9830	9850	9830	201
419	20231208	125900	424509560	9830	9830	9830	9830	0
420	20231208	125800	424509560	9830	9830	9830	9830	0
421	20231208	125700	424509560	9830	9830	9830	9830	0
422	20231208	125600	424509560	9830	9830	9830	9830	0
423	20231208	125500	424509560	9830	9830	9830	9830	0
424	20231208	125400	424509560	9830	9830	9830	9830	83
425	20231208	125300	423693670	9830	9830	9830	9830	0
426	20231208	125200	423693670	9830	9830	9830	9830	0
427	20231208	125100	423693670	9830	9830	9830	9830	0
428	20231208	125000	423693670	9830	9830	9830	9830	5
429	20231208	124900	423644520	9840	9840	9840	9840	46
430	20231208	124800	423191880	9840	9840	9840	9840	306
431	20231208	124700	420180840	9860	9860	9860	9860	0
432	20231208	124600	420180840	9860	9860	9860	9860	0
433	20231208	124500	420180840	9860	9860	9860	9860	0
434	20231208	124400	420180840	9860	9860	9860	9860	0
435	20231208	124300	420180840	9860	9860	9860	9860	0
436	20231208	124200	420180840	9860	9840	9860	9840	204
437	20231208	124100	418173230	9830	9830	9830	9830	3
438	20231208	124000	418143740	9820	9830	9830	9820	224
439	20231208	123900	415942460	9820	9820	9820	9820	50
440	20231208	123800	415451460	9820	9820	9820	9820	0
441	20231208	123700	415451460	9820	9820	9820	9820	815
442	20231208	123600	407448160	9830	9830	9830	9830	0
443	20231208	123500	407448160	9830	9830	9830	9830	0
444	20231208	123400	407448160	9830	9830	9830	9830	1
445	20231208	123300	407438330	9820	9820	9820	9820	68
446	20231208	123200	406770570	9830	9830	9830	9830	0
447	20231208	123100	406770570	9830	9830	9830	9830	0
448	20231208	123000	406770570	9830	9830	9830	9830	0
449	20231208	122900	406770570	9830	9830	9830	9830	0
450	20231208	122800	406770570	9830	9830	9830	9830	0
451	20231208	122700	406770570	9830	9830	9830	9830	0
452	20231208	122600	406770570	9830	9830	9830	9830	50
453	20231208	122500	406279070	9830	9830	9830	9830	0
454	20231208	122400	406279070	9830	9830	9830	9830	16
455	20231208	122300	406121790	9820	9820	9820	9820	204
456	20231208	122200	404118510	9820	9820	9820	9820	300
457	20231208	122100	401172510	9820	9820	9820	9820	0
458	20231208	122000	401172510	9820	9820	9820	9820	0
459	20231208	121900	401172510	9820	9820	9820	9820	0
460	20231208	121800	401172510	9820	9820	9820	9820	0
461	20231208	121700	401172510	9820	9820	9820	9820	0
462	20231208	121600	401172510	9820	9830	9830	9820	78
463	20231208	121500	400405870	9840	9840	9840	9840	19
464	20231208	121400	400218910	9830	9830	9830	9830	0
465	20231208	121300	400218910	9830	9840	9840	9830	1066
466	20231208	121200	389739000	9840	9840	9840	9840	3
467	20231208	121100	389709480	9850	9850	9850	9850	1
468	20231208	121000	389699630	9840	9830	9840	9830	244
469	20231208	120900	387299610	9830	9830	9830	9830	0
470	20231208	120800	387299610	9830	9830	9830	9830	0
471	20231208	120700	387299610	9830	9830	9830	9830	54
472	20231208	120600	386768790	9850	9850	9850	9850	1
473	20231208	120500	386758940	9850	9850	9850	9850	0
474	20231208	120400	386758940	9850	9850	9850	9850	1
475	20231208	120300	386749090	9810	9810	9810	9810	0
476	20231208	120200	386749090	9810	9810	9810	9810	126
477	20231208	120100	385513030	9810	9810	9810	9810	0
478	20231208	120000	385513030	9810	9810	9810	9810	12
479	20231208	115900	385395310	9810	9810	9810	9810	85
480	20231208	115800	384561460	9810	9830	9830	9810	128
481	20231208	115700	383304170	9850	9850	9850	9850	30
482	20231208	115600	383008670	9850	9850	9850	9850	1
483	20231208	115500	382998820	9850	9850	9850	9810	4
484	20231208	115400	382959460	9810	9810	9810	9810	41
485	20231208	115300	382557250	9810	9810	9810	9810	3
486	20231208	115200	382527820	9810	9790	9810	9790	2
487	20231208	115100	382508220	9790	9790	9790	9790	1
488	20231208	115000	382498430	9810	9810	9810	9810	1
489	20231208	114900	382488620	9770	9800	9800	9770	1221
490	20231208	114800	370541460	9810	9820	9820	9810	187
491	20231208	114700	368706980	9820	9820	9830	9820	26
492	20231208	114600	368451470	9820	9820	9820	9820	40
493	20231208	114500	368058670	9820	9820	9820	9820	0
494	20231208	114400	368058670	9820	9840	9840	9820	420
495	20231208	114300	363931870	9850	9850	9850	9850	0
496	20231208	114200	363931870	9850	9850	9850	9850	0
497	20231208	114100	363931870	9850	9850	9850	9850	1
498	20231208	114000	363922020	9840	9840	9840	9840	140
499	20231208	113900	362544420	9850	9850	9850	9850	31
500	20231208	113800	362239070	9850	9850	9850	9850	69
501	20231208	113700	361559420	9860	9860	9860	9860	0
502	20231208	113600	361559420	9860	9860	9860	9860	11
503	20231208	113500	361450960	9850	9850	9850	9850	71
504	20231208	113400	360751610	9850	9850	9850	9850	1
505	20231208	113300	360741760	9840	9860	9860	9840	129
506	20231208	113200	359471820	9860	9830	9860	9830	865
507	20231208	113100	350949300	9830	9830	9830	9830	200
508	20231208	113000	348983300	9830	9830	9830	9830	24
509	20231208	112900	348747380	9830	9830	9830	9830	0
510	20231208	112800	348747380	9830	9830	9830	9830	0
511	20231208	112700	348747380	9830	9830	9830	9830	50
512	20231208	112600	348255880	9830	9830	9830	9830	50
513	20231208	112500	347764380	9840	9840	9840	9840	0
514	20231208	112400	347764380	9840	9840	9840	9840	500
515	20231208	112300	342844380	9840	9840	9840	9840	0
516	20231208	112200	342844380	9840	9840	9840	9840	5
517	20231208	112100	342795180	9830	9830	9830	9830	20
518	20231208	112000	342598580	9820	9820	9820	9820	467
519	20231208	111900	338012640	9810	9810	9810	9810	2
520	20231208	111800	337993020	9810	9820	9820	9810	4
521	20231208	111700	337953760	9820	9820	9820	9820	0
522	20231208	111600	337953760	9820	9820	9820	9820	135
523	20231208	111500	336628060	9820	9820	9820	9820	201
524	20231208	111400	334654240	9810	9810	9810	9810	82
525	20231208	111300	333849820	9810	9810	9810	9810	218
526	20231208	111200	331711240	9810	9810	9810	9810	140
527	20231208	111100	330337840	9810	9810	9810	9810	21
528	20231208	111000	330131830	9810	9810	9810	9810	127
529	20231208	110900	328885960	9820	9820	9820	9820	170
530	20231208	110800	327216560	9810	9810	9810	9810	0
531	20231208	110700	327216560	9810	9810	9810	9810	8
532	20231208	110600	327138080	9800	9800	9800	9800	100
533	20231208	110500	326158080	9810	9820	9820	9810	35
534	20231208	110400	325814600	9800	9800	9800	9800	135
535	20231208	110300	324491600	9800	9820	9820	9800	3771
536	20231208	110200	287518320	9820	9820	9820	9820	13
537	20231208	110100	287390660	9820	9820	9820	9820	0
538	20231208	110000	287390660	9820	9820	9820	9820	0
539	20231208	105900	287390660	9820	9830	9830	9820	1044
540	20231208	105800	277136590	9820	9830	9830	9820	95
541	20231208	105700	276203310	9830	9830	9830	9830	0
542	20231208	105600	276203310	9830	9840	9840	9830	1000
543	20231208	105500	266371200	9840	9850	9850	9840	2389
544	20231208	105400	242849550	9860	9860	9860	9860	546
545	20231208	105300	237465990	9860	9870	9870	9860	93
546	20231208	105200	236548090	9870	9870	9870	9870	0
547	20231208	105100	236548090	9870	9870	9870	9870	5
548	20231208	105000	236498740	9850	9850	9850	9850	1021
549	20231208	104900	226441890	9880	9880	9880	9860	1129
550	20231208	104800	215303990	9870	9900	9900	9870	259
551	20231208	104700	212743950	9890	9890	9890	9890	0
552	20231208	104600	212743950	9890	9880	9890	9880	65
553	20231208	104500	212101410	9900	9900	9900	9880	3049
554	20231208	104400	181967220	9900	9900	9900	9900	30
555	20231208	104300	181670220	9900	9900	9900	9900	210
556	20231208	104200	179591220	9920	9920	9920	9920	2
557	20231208	104100	179571380	9900	9900	9900	9900	101
558	20231208	104000	178571480	9900	9900	9900	9900	194
559	20231208	103900	176650880	9900	9900	9900	9900	139
560	20231208	103800	175274780	9930	9930	9930	9930	0
561	20231208	103700	175274780	9930	9930	9930	9930	0
562	20231208	103600	175274780	9930	9930	9930	9930	0
563	20231208	103500	175274780	9930	9930	9930	9930	0
564	20231208	103400	175274780	9930	9930	9930	9930	0
565	20231208	103300	175274780	9930	9930	9930	9930	0
566	20231208	103200	175274780	9930	9900	9930	9900	1101
567	20231208	103100	164374850	9900	9900	9900	9900	200
568	20231208	103000	162394850	9900	9900	9900	9900	1000
569	20231208	102900	152494850	9900	9930	9930	9900	2
570	20231208	102800	152475020	9910	9910	9910	9910	0
571	20231208	102700	152475020	9910	9910	9910	9910	0
572	20231208	102600	152475020	9910	9910	9910	9910	298
573	20231208	102500	149521840	9910	9910	9910	9910	104
574	20231208	102400	148491200	9910	9910	9910	9910	114
575	20231208	102300	147361460	9910	9920	9920	9910	1000
576	20231208	102200	137448780	9930	9930	9930	9930	49
577	20231208	102100	136962210	9930	9930	9930	9930	0
578	20231208	102000	136962210	9930	9930	9930	9930	205
579	20231208	101900	134926560	9940	9940	9940	9940	2
580	20231208	101800	134906680	9930	9930	9930	9930	0
581	20231208	101700	134906680	9930	9930	9930	9930	0
582	20231208	101600	134906680	9930	9930	9930	9930	0
583	20231208	101500	134906680	9930	9930	9930	9930	281
584	20231208	101400	132116350	9930	9930	9930	9930	500
585	20231208	101300	127151350	9930	9930	9930	9930	0
586	20231208	101200	127151350	9930	9930	9930	9930	327
587	20231208	101100	123904240	9920	9920	9920	9920	0
588	20231208	101000	123904240	9920	9910	9930	9910	153
589	20231208	100900	122386520	9920	9920	9920	9920	0
590	20231208	100800	122386520	9920	9920	9920	9920	20
591	20231208	100700	122188120	9910	9910	9910	9910	100
592	20231208	100600	121197120	9910	9910	9910	9910	0
593	20231208	100500	121197120	9910	9910	9910	9910	0
594	20231208	100400	121197120	9910	9910	9910	9910	113
595	20231208	100300	120077290	9910	9910	9930	9910	291
596	20231208	100200	117192180	9910	9910	9910	9910	2
597	20231208	100100	117172360	9910	9920	9920	9910	290
598	20231208	100000	114296560	9920	9920	9920	9920	100
599	20231208	095900	113304560	9920	9920	9920	9920	162
600	20231208	095800	111697520	9920	9920	9920	9920	56
601	20231208	095700	111142000	9930	9920	9930	9920	207
602	20231208	095600	109088170	9910	9910	9910	9910	50
603	20231208	095500	108592670	9910	9910	9910	9910	12
604	20231208	095400	108473750	9910	9910	9910	9910	1
605	20231208	095300	108463840	9910	9910	9910	9910	20
606	20231208	095200	108265640	9910	9910	9910	9910	10
607	20231208	095100	108166540	9910	9910	9910	9910	0
608	20231208	095000	108166540	9910	9910	9910	9910	0
609	20231208	094900	108166540	9910	9910	9910	9910	0
610	20231208	094800	108166540	9910	9910	9910	9910	76
611	20231208	094700	107413380	9910	9910	9910	9910	5
612	20231208	094600	107363830	9920	9930	9930	9920	317
613	20231208	094500	104219150	9930	9930	9930	9930	0
614	20231208	094400	104219150	9930	9930	9930	9930	2
615	20231208	094300	104199290	9930	9930	9930	9930	0
616	20231208	094200	104199290	9930	9930	9930	9930	0
617	20231208	094100	104199290	9930	9930	9930	9930	1
618	20231208	094000	104189360	9940	9940	9940	9940	1
619	20231208	093900	104179420	9920	9920	9920	9920	75
620	20231208	093800	103435420	9920	9920	9920	9920	98
621	20231208	093700	102463260	9920	9920	9920	9920	600
622	20231208	093600	96511260	9940	9940	9940	9940	0
623	20231208	093500	96511260	9940	9920	9940	9920	101
624	20231208	093400	95509320	9920	9920	9920	9920	87
625	20231208	093300	94646280	9920	9920	9920	9920	1
626	20231208	093200	94636360	9910	9930	9930	9910	334
627	20231208	093100	91322610	9940	9920	9940	9920	860
628	20231208	093000	82784490	9930	9910	9930	9900	1096
629	20231208	092900	71919450	9910	9890	9910	9890	852
630	20231208	092800	63488720	9900	9900	9900	9900	31
631	20231208	092700	63181820	9900	9900	9900	9900	626
632	20231208	092600	56984420	9910	9910	9910	9910	4
633	20231208	092500	56944780	9920	9920	9920	9920	0
634	20231208	092400	56944780	9920	9900	9920	9900	140
635	20231208	092300	55558180	9890	9890	9890	9890	104
636	20231208	092200	54529620	9900	9910	9910	9900	812
637	20231208	092100	46490490	9920	9920	9920	9920	16
638	20231208	092000	46331770	9920	9920	9920	9920	1
639	20231208	091900	46321850	9910	9910	9910	9910	4
640	20231208	091800	46282210	9930	9930	9930	9930	184
641	20231208	091700	44455090	9930	9920	9930	9920	1674
642	20231208	091600	27833610	9920	9920	9920	9920	0
643	20231208	091500	27833610	9920	9920	9920	9920	40
644	20231208	091400	27436810	9900	9900	9900	9900	25
645	20231208	091300	27189310	9930	9930	9930	9900	1161
646	20231208	091200	15690450	9910	9910	9910	9910	0
647	20231208	091100	15690450	9910	9930	9930	9910	15
648	20231208	091000	15541760	9910	9920	9920	9910	5
649	20231208	090900	15492200	9920	9920	9920	9920	432
650	20231208	090800	11206760	9940	9940	9940	9940	0
651	20231208	090700	11206760	9940	9910	9940	9910	105
652	20231208	090600	10166180	9910	9910	9910	9910	20
653	20231208	090500	9967980	9930	9940	9940	9930	303
654	20231208	090400	6956190	9950	9950	9950	9950	0
655	20231208	090300	6956190	9950	9950	9950	9950	0
656	20231208	090200	6956190	9950	9950	9950	9950	21
657	20231208	090100	6747240	9940	9940	9960	9940	123
658	20231208	090000	5524600	9920	9900	9920	9900	458