KissMeData/071200/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194500	420017800	5470	5470	5470	5470	2522
3	20231208	194400	420017800	5470	5470	5470	5470	0
4	20231208	194300	420017800	5470	5470	5470	5470	0
5	20231208	194200	420017800	5470	5470	5470	5470	0
6	20231208	194100	420017800	5470	5470	5470	5470	0
7	20231208	194000	420017800	5470	5470	5470	5470	0
8	20231208	193900	420017800	5470	5470	5470	5470	0
9	20231208	193800	420017800	5470	5470	5470	5470	0
10	20231208	193700	420017800	5470	5470	5470	5470	0
11	20231208	193600	420017800	5470	5470	5470	5470	0
12	20231208	193500	420017800	5470	5470	5470	5470	0
13	20231208	193400	420017800	5470	5470	5470	5470	0
14	20231208	193300	420017800	5470	5470	5470	5470	0
15	20231208	193200	420017800	5470	5470	5470	5470	0
16	20231208	193100	420017800	5470	5470	5470	5470	0
17	20231208	193000	420017800	5470	5470	5470	5470	0
18	20231208	192900	420017800	5470	5470	5470	5470	0
19	20231208	192800	420017800	5470	5470	5470	5470	0
20	20231208	192700	420017800	5470	5470	5470	5470	0
21	20231208	192600	420017800	5470	5470	5470	5470	0
22	20231208	192500	420017800	5470	5470	5470	5470	0
23	20231208	192400	420017800	5470	5470	5470	5470	0
24	20231208	192300	420017800	5470	5470	5470	5470	0
25	20231208	192200	420017800	5470	5470	5470	5470	0
26	20231208	192100	420017800	5470	5470	5470	5470	0
27	20231208	192000	420017800	5470	5470	5470	5470	0
28	20231208	191900	420017800	5470	5470	5470	5470	0
29	20231208	191800	420017800	5470	5470	5470	5470	0
30	20231208	191700	420017800	5470	5470	5470	5470	0
31	20231208	191600	420017800	5470	5470	5470	5470	0
32	20231208	191500	420017800	5470	5470	5470	5470	2522
33	20231208	191400	420017800	5470	5470	5470	5470	0
34	20231208	191300	420017800	5470	5470	5470	5470	0
35	20231208	191200	420017800	5470	5470	5470	5470	0
36	20231208	191100	420017800	5470	5470	5470	5470	0
37	20231208	191000	420017800	5470	5470	5470	5470	0
38	20231208	190900	420017800	5470	5470	5470	5470	0
39	20231208	190800	420017800	5470	5470	5470	5470	0
40	20231208	190700	420017800	5470	5470	5470	5470	0
41	20231208	190600	420017800	5470	5470	5470	5470	0
42	20231208	190500	420017800	5470	5470	5470	5470	0
43	20231208	190400	420017800	5470	5470	5470	5470	0
44	20231208	190300	420017800	5470	5470	5470	5470	0
45	20231208	190200	420017800	5470	5470	5470	5470	0
46	20231208	190100	420017800	5470	5470	5470	5470	0
47	20231208	190000	420017800	5470	5470	5470	5470	0
48	20231208	185900	420017800	5470	5470	5470	5470	0
49	20231208	185800	420017800	5470	5470	5470	5470	0
50	20231208	185700	420017800	5470	5470	5470	5470	0
51	20231208	185600	420017800	5470	5470	5470	5470	0
52	20231208	185500	420017800	5470	5470	5470	5470	0
53	20231208	185400	420017800	5470	5470	5470	5470	0
54	20231208	185300	420017800	5470	5470	5470	5470	0
55	20231208	185200	420017800	5470	5470	5470	5470	0
56	20231208	185100	420017800	5470	5470	5470	5470	0
57	20231208	185000	420017800	5470	5470	5470	5470	0
58	20231208	184900	420017800	5470	5470	5470	5470	0
59	20231208	184800	420017800	5470	5470	5470	5470	0
60	20231208	184700	420017800	5470	5470	5470	5470	0
61	20231208	184600	420017800	5470	5470	5470	5470	0
62	20231208	184500	420017800	5470	5470	5470	5470	2522
63	20231208	184400	420017800	5470	5470	5470	5470	0
64	20231208	184300	420017800	5470	5470	5470	5470	0
65	20231208	184200	420017800	5470	5470	5470	5470	0
66	20231208	184100	420017800	5470	5470	5470	5470	0
67	20231208	184000	420017800	5470	5470	5470	5470	0
68	20231208	183900	420017800	5470	5470	5470	5470	0
69	20231208	183800	420017800	5470	5470	5470	5470	0
70	20231208	183700	420017800	5470	5470	5470	5470	0
71	20231208	183600	420017800	5470	5470	5470	5470	0
72	20231208	183500	420017800	5470	5470	5470	5470	0
73	20231208	183400	420017800	5470	5470	5470	5470	0
74	20231208	183300	420017800	5470	5470	5470	5470	0
75	20231208	183200	420017800	5470	5470	5470	5470	0
76	20231208	183100	420017800	5470	5470	5470	5470	0
77	20231208	183000	420017800	5470	5470	5470	5470	0
78	20231208	182900	420017800	5470	5470	5470	5470	0
79	20231208	182800	420017800	5470	5470	5470	5470	0
80	20231208	182700	420017800	5470	5470	5470	5470	0
81	20231208	182600	420017800	5470	5470	5470	5470	0
82	20231208	182500	420017800	5470	5470	5470	5470	0
83	20231208	182400	420017800	5470	5470	5470	5470	0
84	20231208	182300	420017800	5470	5470	5470	5470	0
85	20231208	182200	420017800	5470	5470	5470	5470	0
86	20231208	182100	420017800	5470	5470	5470	5470	0
87	20231208	182000	420017800	5470	5470	5470	5470	0
88	20231208	181900	420017800	5470	5470	5470	5470	0
89	20231208	181800	420017800	5470	5470	5470	5470	0
90	20231208	181700	420017800	5470	5470	5470	5470	0
91	20231208	181600	420017800	5470	5470	5470	5470	0
92	20231208	181500	420017800	5470	5470	5470	5470	2522
93	20231208	181400	420017800	5470	5470	5470	5470	0
94	20231208	181300	420017800	5470	5470	5470	5470	0
95	20231208	181200	420017800	5470	5470	5470	5470	0
96	20231208	181100	420017800	5470	5470	5470	5470	0
97	20231208	181000	420017800	5470	5470	5470	5470	0
98	20231208	180900	420017800	5470	5470	5470	5470	0
99	20231208	180800	420017800	5470	5470	5470	5470	0
100	20231208	180700	420017800	5470	5470	5470	5470	0
101	20231208	180600	420017800	5470	5470	5470	5470	0
102	20231208	180500	420017800	5470	5470	5470	5470	0
103	20231208	180400	420017800	5470	5470	5470	5470	0
104	20231208	180300	420017800	5470	5470	5470	5470	0
105	20231208	180200	420017800	5470	5470	5470	5470	0
106	20231208	180100	420017800	5470	5470	5470	5470	0
107	20231208	180000	420017800	5470	5470	5470	5470	0
108	20231208	175900	420017800	5470	5470	5470	5470	0
109	20231208	175800	420017800	5470	5470	5470	5470	0
110	20231208	175700	420017800	5470	5470	5470	5470	0
111	20231208	175600	420017800	5470	5470	5470	5470	0
112	20231208	175500	420017800	5470	5470	5470	5470	0
113	20231208	175400	420017800	5470	5470	5470	5470	0
114	20231208	175300	420017800	5470	5470	5470	5470	0
115	20231208	175200	420017800	5470	5470	5470	5470	0
116	20231208	175100	420017800	5470	5470	5470	5470	0
117	20231208	175000	420017800	5470	5470	5470	5470	0
118	20231208	174900	420017800	5470	5470	5470	5470	0
119	20231208	174800	420017800	5470	5470	5470	5470	0
120	20231208	174700	420017800	5470	5470	5470	5470	0
121	20231208	174600	420017800	5470	5470	5470	5470	0
122	20231208	174500	420017800	5470	5470	5470	5470	2522
123	20231208	174400	420017800	5470	5470	5470	5470	0
124	20231208	174300	420017800	5470	5470	5470	5470	0
125	20231208	174200	420017800	5470	5470	5470	5470	0
126	20231208	174100	420017800	5470	5470	5470	5470	0
127	20231208	174000	420017800	5470	5470	5470	5470	0
128	20231208	173900	420017800	5470	5470	5470	5470	0
129	20231208	173800	420017800	5470	5470	5470	5470	0
130	20231208	173700	420017800	5470	5470	5470	5470	0
131	20231208	173600	420017800	5470	5470	5470	5470	0
132	20231208	173500	420017800	5470	5470	5470	5470	0
133	20231208	173400	420017800	5470	5470	5470	5470	0
134	20231208	173300	420017800	5470	5470	5470	5470	0
135	20231208	173200	420017800	5470	5470	5470	5470	0
136	20231208	173100	420017800	5470	5470	5470	5470	0
137	20231208	173000	420017800	5470	5470	5470	5470	0
138	20231208	172900	420017800	5470	5470	5470	5470	0
139	20231208	172800	420017800	5470	5470	5470	5470	0
140	20231208	172700	420017800	5470	5470	5470	5470	0
141	20231208	172600	420017800	5470	5470	5470	5470	0
142	20231208	172500	420017800	5470	5470	5470	5470	0
143	20231208	172400	420017800	5470	5470	5470	5470	0
144	20231208	172300	420017800	5470	5470	5470	5470	0
145	20231208	172200	420017800	5470	5470	5470	5470	0
146	20231208	172100	420017800	5470	5470	5470	5470	0
147	20231208	172000	420017800	5470	5470	5470	5470	0
148	20231208	171900	420017800	5470	5470	5470	5470	0
149	20231208	171800	420017800	5470	5470	5470	5470	0
150	20231208	171700	420017800	5470	5470	5470	5470	0
151	20231208	171600	420017800	5470	5470	5470	5470	0
152	20231208	171500	420017800	5470	5470	5470	5470	2522
153	20231208	171400	420017800	5470	5470	5470	5470	0
154	20231208	171300	420017800	5470	5470	5470	5470	0
155	20231208	171200	420017800	5470	5470	5470	5470	0
156	20231208	171100	420017800	5470	5470	5470	5470	0
157	20231208	171000	420017800	5470	5470	5470	5470	0
158	20231208	170900	420017800	5470	5470	5470	5470	0
159	20231208	170800	420017800	5470	5470	5470	5470	0
160	20231208	170700	420017800	5470	5470	5470	5470	0
161	20231208	170600	420017800	5470	5470	5470	5470	0
162	20231208	170500	420017800	5470	5470	5470	5470	0
163	20231208	170400	420017800	5470	5470	5470	5470	0
164	20231208	170300	420017800	5470	5470	5470	5470	0
165	20231208	170200	420017800	5470	5470	5470	5470	0
166	20231208	170100	420017800	5470	5470	5470	5470	0
167	20231208	170000	420017800	5470	5470	5470	5470	0
168	20231208	165900	420017800	5470	5470	5470	5470	0
169	20231208	165800	420017800	5470	5470	5470	5470	0
170	20231208	165700	420017800	5470	5470	5470	5470	0
171	20231208	165600	420017800	5470	5470	5470	5470	0
172	20231208	165500	420017800	5470	5470	5470	5470	0
173	20231208	165400	420017800	5470	5470	5470	5470	0
174	20231208	165300	420017800	5470	5470	5470	5470	0
175	20231208	165200	420017800	5470	5470	5470	5470	0
176	20231208	165100	420017800	5470	5470	5470	5470	0
177	20231208	165000	420017800	5470	5470	5470	5470	0
178	20231208	164900	420017800	5470	5470	5470	5470	0
179	20231208	164800	420017800	5470	5470	5470	5470	0
180	20231208	164700	420017800	5470	5470	5470	5470	0
181	20231208	164600	420017800	5470	5470	5470	5470	0
182	20231208	164500	420017800	5470	5470	5470	5470	2522
183	20231208	164400	420017800	5470	5470	5470	5470	0
184	20231208	164300	420017800	5470	5470	5470	5470	0
185	20231208	164200	420017800	5470	5470	5470	5470	0
186	20231208	164100	420017800	5470	5470	5470	5470	0
187	20231208	164000	420017800	5470	5470	5470	5470	0
188	20231208	163900	420017800	5470	5470	5470	5470	0
189	20231208	163800	420017800	5470	5470	5470	5470	0
190	20231208	163700	420017800	5470	5470	5470	5470	0
191	20231208	163600	420017800	5470	5470	5470	5470	0
192	20231208	163500	420017800	5470	5470	5470	5470	0
193	20231208	163400	420017800	5470	5470	5470	5470	0
194	20231208	163300	420017800	5470	5470	5470	5470	0
195	20231208	163200	420017800	5470	5470	5470	5470	0
196	20231208	163100	420017800	5470	5470	5470	5470	0
197	20231208	163000	420017800	5470	5470	5470	5470	0
198	20231208	162900	420017800	5470	5470	5470	5470	0
199	20231208	162800	420017800	5470	5470	5470	5470	0
200	20231208	162700	420017800	5470	5470	5470	5470	0
201	20231208	162600	420017800	5470	5470	5470	5470	0
202	20231208	162500	420017800	5470	5470	5470	5470	0
203	20231208	162400	420017800	5470	5470	5470	5470	0
204	20231208	162300	420017800	5470	5470	5470	5470	0
205	20231208	162200	420017800	5470	5470	5470	5470	0
206	20231208	162100	420017800	5470	5470	5470	5470	0
207	20231208	162000	420017800	5470	5470	5470	5470	0
208	20231208	161900	420017800	5470	5470	5470	5470	0
209	20231208	161800	420017800	5470	5470	5470	5470	0
210	20231208	161700	420017800	5470	5470	5470	5470	0
211	20231208	161600	420017800	5470	5470	5470	5470	0
212	20231208	161500	420017800	5470	5470	5470	5470	2522
213	20231208	161400	420017800	5470	5470	5470	5470	0
214	20231208	161300	420017800	5470	5470	5470	5470	0
215	20231208	161200	420017800	5470	5470	5470	5470	0
216	20231208	161100	420017800	5470	5470	5470	5470	0
217	20231208	161000	420017800	5470	5470	5470	5470	0
218	20231208	160900	420017800	5470	5470	5470	5470	0
219	20231208	160800	420017800	5470	5470	5470	5470	0
220	20231208	160700	420017800	5470	5470	5470	5470	0
221	20231208	160600	420017800	5470	5470	5470	5470	0
222	20231208	160500	420017800	5470	5470	5470	5470	0
223	20231208	160400	420017800	5470	5470	5470	5470	0
224	20231208	160300	420017800	5470	5470	5470	5470	0
225	20231208	160200	420017800	5470	5470	5470	5470	0
226	20231208	160100	420017800	5470	5470	5470	5470	0
227	20231208	160000	420017800	5470	5470	5470	5470	0
228	20231208	155900	420017800	5470	5470	5470	5470	0
229	20231208	155800	420017800	5470	5470	5470	5470	0
230	20231208	155700	420017800	5470	5470	5470	5470	0
231	20231208	155600	420017800	5470	5470	5470	5470	0
232	20231208	155500	420017800	5470	5470	5470	5470	0
233	20231208	155400	420017800	5470	5470	5470	5470	0
234	20231208	155300	420017800	5470	5470	5470	5470	0
235	20231208	155200	420017800	5470	5470	5470	5470	0
236	20231208	155100	420017800	5470	5470	5470	5470	0
237	20231208	155000	420017800	5470	5470	5470	5470	0
238	20231208	154900	420017800	5470	5470	5470	5470	0
239	20231208	154800	420017800	5470	5470	5470	5470	0
240	20231208	154700	420017800	5470	5470	5470	5470	0
241	20231208	154600	420017800	5470	5470	5470	5470	0
242	20231208	154500	420017800	5470	5470	5470	5470	2522
243	20231208	154400	420017800	5470	5470	5470	5470	0
244	20231208	154300	420017800	5470	5470	5470	5470	0
245	20231208	154200	420017800	5470	5470	5470	5470	0
246	20231208	154100	420017800	5470	5470	5470	5470	0
247	20231208	154000	420017800	5470	5470	5470	5470	0
248	20231208	153900	420017800	5470	5470	5470	5470	0
249	20231208	153800	420017800	5470	5470	5470	5470	0
250	20231208	153700	420017800	5470	5470	5470	5470	0
251	20231208	153600	420017800	5470	5470	5470	5470	0
252	20231208	153500	420017800	5470	5470	5470	5470	0
253	20231208	153400	420017800	5470	5470	5470	5470	0
254	20231208	153300	420017800	5470	5470	5470	5470	0
255	20231208	153200	420017800	5470	5470	5470	5470	0
256	20231208	153100	420017800	5470	5470	5470	5470	0
257	20231208	153000	420017800	5470	5470	5470	5470	2522
258	20231208	152900	406222460	5470	5470	5470	5470	0
259	20231208	152800	406222460	5470	5470	5470	5470	0
260	20231208	152700	406222460	5470	5470	5470	5470	0
261	20231208	152600	406222460	5470	5470	5470	5470	0
262	20231208	152500	406222460	5470	5470	5470	5470	0
263	20231208	152400	406222460	5470	5470	5470	5470	0
264	20231208	152300	406222460	5470	5470	5470	5470	0
265	20231208	152200	406222460	5470	5470	5470	5470	0
266	20231208	152100	406222460	5470	5470	5470	5470	0
267	20231208	152000	406222460	5470	5470	5470	5470	0
268	20231208	151900	406222460	5470	5450	5470	5440	960
269	20231208	151800	400984310	5450	5450	5450	5430	201
270	20231208	151700	399891120	5460	5460	5460	5460	0
271	20231208	151600	399891120	5460	5460	5460	5460	4
272	20231208	151500	399869280	5450	5470	5470	5410	6463
273	20231208	151400	364762140	5470	5480	5480	5400	10631
274	20231208	151300	307072700	5520	5520	5520	5520	1
275	20231208	151200	307067180	5520	5520	5520	5520	20
276	20231208	151100	306956780	5520	5500	5520	5500	34
277	20231208	151000	306769660	5470	5480	5480	5470	486
278	20231208	150900	304106810	5480	5480	5480	5480	0
279	20231208	150800	304106810	5480	5490	5520	5480	727
280	20231208	150700	300108880	5490	5490	5490	5490	77
281	20231208	150600	299686150	5480	5510	5510	5480	2189
282	20231208	150500	287648450	5510	5510	5510	5510	501
283	20231208	150400	284887940	5520	5520	5520	5520	0
284	20231208	150300	284887940	5520	5520	5520	5520	100
285	20231208	150200	284335940	5510	5510	5510	5510	0
286	20231208	150100	284335940	5510	5530	5530	5510	324
287	20231208	150000	282545080	5530	5530	5530	5530	0
288	20231208	145900	282545080	5530	5530	5530	5530	100
289	20231208	145800	281992080	5530	5510	5530	5510	36
290	20231208	145700	281793620	5510	5510	5510	5510	0
291	20231208	145600	281793620	5510	5520	5520	5510	160
292	20231208	145500	280910980	5530	5530	5530	5530	0
293	20231208	145400	280910980	5530	5550	5560	5530	204
294	20231208	145300	279777670	5540	5540	5540	5540	4
295	20231208	145200	279755510	5550	5570	5590	5550	1002
296	20231208	145100	274159530	5540	5540	5540	5540	0
297	20231208	145000	274159530	5540	5540	5540	5540	0
298	20231208	144900	274159530	5540	5540	5540	5540	29
299	20231208	144800	273998870	5540	5540	5540	5540	2
300	20231208	144700	273987790	5550	5550	5550	5550	0
301	20231208	144600	273987790	5550	5580	5580	5550	41
302	20231208	144500	273760210	5580	5580	5580	5580	980
303	20231208	144400	268291810	5580	5580	5580	5540	314
304	20231208	144300	266541050	5580	5580	5580	5580	0
305	20231208	144200	266541050	5580	5550	5580	5550	19
306	20231208	144100	266435310	5550	5550	5550	5550	3
307	20231208	144000	266418660	5550	5550	5550	5550	190
308	20231208	143900	265364160	5550	5530	5550	5530	534
309	20231208	143800	262403310	5530	5530	5530	5530	12
310	20231208	143700	262336950	5530	5530	5530	5530	36
311	20231208	143600	262137870	5530	5510	5530	5510	7
312	20231208	143500	262099210	5500	5500	5500	5500	30
313	20231208	143400	261934210	5510	5510	5510	5510	1
314	20231208	143300	261928700	5480	5480	5480	5480	0
315	20231208	143200	261928700	5480	5520	5520	5480	29
316	20231208	143100	261769660	5520	5520	5520	5520	0
317	20231208	143000	261769660	5520	5500	5520	5500	300
318	20231208	142900	260118900	5470	5490	5490	5470	451
319	20231208	142800	257643790	5480	5480	5480	5480	517
320	20231208	142700	254810630	5470	5470	5470	5470	0
321	20231208	142600	254810630	5470	5480	5480	5470	783
322	20231208	142500	250520690	5480	5480	5480	5480	0
323	20231208	142400	250520690	5480	5480	5480	5480	1
324	20231208	142300	250515210	5480	5480	5480	5480	20
325	20231208	142200	250405610	5480	5480	5480	5480	0
326	20231208	142100	250405610	5480	5480	5480	5480	0
327	20231208	142000	250405610	5480	5480	5480	5480	100
328	20231208	141900	249857610	5490	5490	5490	5490	0
329	20231208	141800	249857610	5490	5490	5490	5490	0
330	20231208	141700	249857610	5490	5490	5490	5490	4
331	20231208	141600	249835650	5480	5480	5480	5480	68
332	20231208	141500	249463010	5460	5460	5460	5460	13
333	20231208	141400	249392030	5470	5470	5470	5470	18
334	20231208	141300	249293570	5470	5470	5470	5470	10
335	20231208	141200	249238870	5480	5480	5480	5480	0
336	20231208	141100	249238870	5480	5480	5480	5480	0
337	20231208	141000	249238870	5480	5470	5480	5470	41
338	20231208	140900	249014550	5470	5470	5470	5470	1
339	20231208	140800	249009080	5460	5460	5460	5460	0
340	20231208	140700	249009080	5460	5460	5460	5460	0
341	20231208	140600	249009080	5460	5460	5460	5460	125
342	20231208	140500	248326580	5460	5460	5460	5460	0
343	20231208	140400	248326580	5460	5460	5460	5460	20
344	20231208	140300	248217380	5480	5480	5480	5480	0
345	20231208	140200	248217380	5480	5480	5480	5480	1
346	20231208	140100	248211900	5470	5470	5470	5470	0
347	20231208	140000	248211900	5470	5470	5470	5470	0
348	20231208	135900	248211900	5470	5470	5470	5470	154
349	20231208	135800	247369520	5470	5470	5470	5470	4
350	20231208	135700	247347640	5470	5470	5470	5470	0
351	20231208	135600	247347640	5470	5470	5470	5470	10
352	20231208	135500	247292940	5470	5470	5470	5470	110
353	20231208	135400	246691240	5470	5470	5470	5470	0
354	20231208	135300	246691240	5470	5470	5470	5470	2
355	20231208	135200	246680300	5470	5470	5470	5470	2
356	20231208	135100	246669360	5470	5470	5470	5470	10
357	20231208	135000	246614660	5470	5470	5470	5470	0
358	20231208	134900	246614660	5470	5470	5470	5470	0
359	20231208	134800	246614660	5470	5470	5470	5470	0
360	20231208	134700	246614660	5470	5470	5470	5470	0
361	20231208	134600	246614660	5470	5460	5470	5460	271
362	20231208	134500	245134970	5460	5460	5460	5460	74
363	20231208	134400	244730930	5450	5450	5450	5450	365
364	20231208	134300	242741680	5460	5460	5460	5460	3
365	20231208	134200	242725300	5460	5460	5460	5460	0
366	20231208	134100	242725300	5460	5460	5460	5460	0
367	20231208	134000	242725300	5460	5450	5460	5450	141
368	20231208	133900	241955730	5460	5460	5460	5460	0
369	20231208	133800	241955730	5460	5450	5460	5450	551
370	20231208	133700	238947340	5450	5450	5450	5450	29
371	20231208	133600	238789290	5450	5450	5450	5450	5
372	20231208	133500	238762040	5460	5450	5460	5450	229
373	20231208	133400	237512040	5450	5450	5450	5450	29
374	20231208	133300	237353990	5450	5460	5460	5450	693
375	20231208	133200	233570260	5450	5460	5460	5450	67
376	20231208	133100	233205080	5460	5460	5460	5460	5
377	20231208	133000	233177780	5460	5460	5460	5460	36
378	20231208	132900	232981220	5470	5460	5470	5460	57
379	20231208	132800	232669980	5460	5460	5460	5460	0
380	20231208	132700	232669980	5460	5460	5460	5460	3
381	20231208	132600	232653600	5470	5470	5470	5470	0
382	20231208	132500	232653600	5470	5470	5470	5470	50
383	20231208	132400	232380100	5470	5470	5470	5470	67
384	20231208	132300	232013610	5470	5470	5470	5470	7
385	20231208	132200	231975320	5460	5460	5460	5460	0
386	20231208	132100	231975320	5460	5460	5460	5460	0
387	20231208	132000	231975320	5460	5460	5460	5460	0
388	20231208	131900	231975320	5460	5460	5460	5460	0
389	20231208	131800	231975320	5460	5460	5460	5460	0
390	20231208	131700	231975320	5460	5460	5460	5460	95
391	20231208	131600	231456620	5460	5450	5460	5450	51
392	20231208	131500	231178650	5460	5460	5460	5460	0
393	20231208	131400	231178650	5460	5460	5460	5460	43
394	20231208	131300	230943870	5470	5470	5470	5470	200
395	20231208	131200	229849870	5470	5460	5470	5460	16
396	20231208	131100	229762460	5460	5460	5460	5460	0
397	20231208	131000	229762460	5460	5460	5460	5460	0
398	20231208	130900	229762460	5460	5460	5460	5460	5
399	20231208	130800	229735160	5470	5470	5470	5470	2
400	20231208	130700	229724220	5470	5470	5470	5470	4
401	20231208	130600	229702340	5460	5460	5460	5460	0
402	20231208	130500	229702340	5460	5460	5460	5460	51
403	20231208	130400	229423880	5470	5470	5470	5470	0
404	20231208	130300	229423880	5470	5470	5470	5470	0
405	20231208	130200	229423880	5470	5470	5470	5470	0
406	20231208	130100	229423880	5470	5470	5470	5470	0
407	20231208	130000	229423880	5470	5470	5470	5470	0
408	20231208	125900	229423880	5470	5470	5470	5470	0
409	20231208	125800	229423880	5470	5470	5470	5470	0
410	20231208	125700	229423880	5470	5470	5470	5470	0
411	20231208	125600	229423880	5470	5470	5470	5470	0
412	20231208	125500	229423880	5470	5470	5470	5470	1
413	20231208	125400	229418410	5470	5470	5470	5470	0
414	20231208	125300	229418410	5470	5460	5470	5460	242
415	20231208	125200	228097070	5460	5460	5460	5460	0
416	20231208	125100	228097070	5460	5460	5460	5460	167
417	20231208	125000	227185250	5450	5460	5460	5450	605
418	20231208	124900	223887830	5460	5460	5460	5460	21
419	20231208	124800	223773170	5460	5460	5460	5460	0
420	20231208	124700	223773170	5460	5460	5460	5460	20
421	20231208	124600	223663970	5460	5460	5460	5460	903
422	20231208	124500	218733590	5460	5460	5460	5460	197
423	20231208	124400	217657970	5460	5460	5460	5460	1
424	20231208	124300	217652510	5460	5460	5460	5460	0
425	20231208	124200	217652510	5460	5460	5460	5460	15
426	20231208	124100	217570610	5460	5460	5460	5460	26
427	20231208	124000	217428650	5450	5450	5450	5450	0
428	20231208	123900	217428650	5450	5460	5460	5450	1389
429	20231208	123800	209844720	5470	5470	5470	5470	0
430	20231208	123700	209844720	5470	5470	5470	5470	20
431	20231208	123600	209735320	5470	5470	5470	5470	0
432	20231208	123500	209735320	5470	5470	5470	5470	0
433	20231208	123400	209735320	5470	5470	5470	5470	0
434	20231208	123300	209735320	5470	5470	5470	5470	0
435	20231208	123200	209735320	5470	5470	5470	5470	91
436	20231208	123100	209237550	5460	5460	5460	5460	0
437	20231208	123000	209237550	5460	5470	5470	5460	26
438	20231208	122900	209095580	5470	5470	5470	5470	0
439	20231208	122800	209095580	5470	5470	5470	5470	3
440	20231208	122700	209079170	5470	5460	5470	5460	67
441	20231208	122600	208712730	5470	5470	5470	5470	10
442	20231208	122500	208658030	5460	5460	5460	5460	0
443	20231208	122400	208658030	5460	5460	5460	5460	228
444	20231208	122300	207413150	5470	5470	5470	5470	0
445	20231208	122200	207413150	5470	5470	5470	5470	0
446	20231208	122100	207413150	5470	5470	5470	5470	0
447	20231208	122000	207413150	5470	5470	5470	5470	10
448	20231208	121900	207358450	5480	5480	5480	5480	0
449	20231208	121800	207358450	5480	5470	5480	5460	181
450	20231208	121700	206370110	5460	5460	5460	5460	0
451	20231208	121600	206370110	5460	5460	5460	5460	0
452	20231208	121500	206370110	5460	5460	5460	5460	0
453	20231208	121400	206370110	5460	5460	5460	5460	0
454	20231208	121300	206370110	5460	5460	5460	5460	0
455	20231208	121200	206370110	5460	5470	5470	5460	245
456	20231208	121100	205030400	5480	5480	5480	5480	0
457	20231208	121000	205030400	5480	5480	5480	5480	3
458	20231208	120900	205013960	5490	5490	5490	5490	0
459	20231208	120800	205013960	5490	5490	5490	5490	0
460	20231208	120700	205013960	5490	5490	5490	5490	10
461	20231208	120600	204959060	5480	5480	5490	5480	114
462	20231208	120500	204334310	5480	5450	5480	5450	84
463	20231208	120400	203875530	5450	5450	5450	5450	10
464	20231208	120300	203821030	5450	5450	5450	5450	192
465	20231208	120200	202774630	5450	5450	5450	5450	0
466	20231208	120100	202774630	5450	5460	5460	5450	2286
467	20231208	120000	190310720	5470	5470	5470	5470	5
468	20231208	115900	190283370	5470	5470	5470	5470	0
469	20231208	115800	190283370	5470	5470	5470	5470	0
470	20231208	115700	190283370	5470	5470	5470	5470	0
471	20231208	115600	190283370	5470	5470	5470	5470	13
472	20231208	115500	190212260	5470	5470	5470	5470	16
473	20231208	115400	190124740	5480	5480	5480	5480	0
474	20231208	115300	190124740	5480	5480	5480	5480	0
475	20231208	115200	190124740	5480	5480	5480	5480	0
476	20231208	115100	190124740	5480	5470	5480	5470	222
477	20231208	115000	188910390	5480	5480	5480	5480	8
478	20231208	114900	188866550	5470	5470	5470	5470	0
479	20231208	114800	188866550	5470	5470	5470	5470	0
480	20231208	114700	188866550	5470	5470	5470	5470	182
481	20231208	114600	187871010	5470	5470	5470	5470	113
482	20231208	114500	187252900	5470	5470	5470	5470	1
483	20231208	114400	187247430	5470	5470	5470	5470	2
484	20231208	114300	187236490	5460	5460	5460	5460	0
485	20231208	114200	187236490	5460	5460	5460	5460	127
486	20231208	114100	186543070	5460	5460	5460	5460	143
487	20231208	114000	185762290	5480	5480	5480	5480	1
488	20231208	113900	185756810	5490	5490	5490	5490	0
489	20231208	113800	185756810	5490	5490	5490	5490	0
490	20231208	113700	185756810	5490	5490	5490	5490	0
491	20231208	113600	185756810	5490	5490	5490	5490	0
492	20231208	113500	185756810	5490	5490	5490	5490	1
493	20231208	113400	185751320	5460	5460	5460	5460	3
494	20231208	113300	185734940	5470	5470	5470	5470	0
495	20231208	113200	185734940	5470	5480	5480	5470	6
496	20231208	113100	185702110	5480	5480	5480	5480	200
497	20231208	113000	184606110	5480	5480	5480	5480	5
498	20231208	112900	184578710	5480	5480	5480	5480	0
499	20231208	112800	184578710	5480	5480	5480	5480	0
500	20231208	112700	184578710	5480	5480	5480	5480	100
501	20231208	112600	184030710	5480	5480	5480	5480	1
502	20231208	112500	184025230	5470	5470	5470	5470	0
503	20231208	112400	184025230	5470	5470	5470	5470	0
504	20231208	112300	184025230	5470	5470	5470	5470	46
505	20231208	112200	183773610	5470	5470	5470	5470	101
506	20231208	112100	183221140	5480	5480	5480	5480	0
507	20231208	112000	183221140	5480	5480	5480	5480	0
508	20231208	111900	183221140	5480	5480	5480	5480	0
509	20231208	111800	183221140	5480	5480	5480	5480	305
510	20231208	111700	181549740	5500	5500	5500	5500	0
511	20231208	111600	181549740	5500	5500	5500	5500	0
512	20231208	111500	181549740	5500	5490	5500	5490	31
513	20231208	111400	181379540	5490	5490	5490	5490	0
514	20231208	111300	181379540	5490	5490	5490	5490	0
515	20231208	111200	181379540	5490	5490	5490	5490	5
516	20231208	111100	181352090	5490	5490	5490	5490	8
517	20231208	111000	181308170	5480	5480	5480	5480	11
518	20231208	110900	181247890	5480	5480	5480	5480	0
519	20231208	110800	181247890	5480	5480	5480	5480	34
520	20231208	110700	181061570	5480	5480	5480	5480	0
521	20231208	110600	181061570	5480	5480	5480	5480	0
522	20231208	110500	181061570	5480	5480	5480	5480	0
523	20231208	110400	181061570	5480	5480	5480	5480	844
524	20231208	110300	176436450	5480	5480	5480	5480	0
525	20231208	110200	176436450	5480	5480	5480	5480	0
526	20231208	110100	176436450	5480	5480	5480	5480	0
527	20231208	110000	176436450	5480	5480	5480	5480	0
528	20231208	105900	176436450	5480	5500	5500	5440	13107
529	20231208	105800	104845520	5500	5500	5500	5500	0
530	20231208	105700	104845520	5500	5500	5500	5500	0
531	20231208	105600	104845520	5500	5500	5500	5500	45
532	20231208	105500	104598020	5500	5500	5500	5500	0
533	20231208	105400	104598020	5500	5500	5500	5500	0
534	20231208	105300	104598020	5500	5500	5500	5500	0
535	20231208	105200	104598020	5500	5500	5500	5500	33
536	20231208	105100	104416520	5500	5500	5500	5500	597
537	20231208	105000	101133020	5500	5500	5500	5500	50
538	20231208	104900	100858020	5510	5510	5510	5510	0
539	20231208	104800	100858020	5510	5510	5510	5510	33
540	20231208	104700	100676190	5510	5510	5510	5510	55
541	20231208	104600	100373140	5500	5500	5500	5500	20
542	20231208	104500	100263140	5500	5500	5500	5500	0
543	20231208	104400	100263140	5500	5500	5500	5500	50
544	20231208	104300	99988140	5500	5500	5500	5500	0
545	20231208	104200	99988140	5500	5500	5500	5500	0
546	20231208	104100	99988140	5500	5500	5500	5500	0
547	20231208	104000	99988140	5500	5500	5500	5500	0
548	20231208	103900	99988140	5500	5500	5500	5500	0
549	20231208	103800	99988140	5500	5500	5500	5500	0
550	20231208	103700	99988140	5500	5500	5500	5500	0
551	20231208	103600	99988140	5500	5500	5500	5500	10
552	20231208	103500	99933140	5500	5500	5500	5500	0
553	20231208	103400	99933140	5500	5500	5500	5500	307
554	20231208	103300	98244640	5500	5500	5500	5500	1
555	20231208	103200	98239140	5510	5510	5510	5510	0
556	20231208	103100	98239140	5510	5510	5510	5510	1
557	20231208	103000	98233630	5490	5490	5490	5490	0
558	20231208	102900	98233630	5490	5490	5490	5490	0
559	20231208	102800	98233630	5490	5490	5490	5490	0
560	20231208	102700	98233630	5490	5490	5490	5490	262
561	20231208	102600	96795250	5510	5510	5510	5510	0
562	20231208	102500	96795250	5510	5500	5510	5500	206
563	20231208	102400	95661750	5510	5510	5510	5510	3
564	20231208	102300	95645220	5500	5500	5500	5500	44
565	20231208	102200	95403220	5500	5500	5500	5500	91
566	20231208	102100	94902720	5510	5500	5510	5500	8
567	20231208	102000	94858700	5500	5500	5500	5500	0
568	20231208	101900	94858700	5500	5500	5500	5500	0
569	20231208	101800	94858700	5500	5520	5520	5500	706
570	20231208	101700	90973330	5510	5510	5510	5510	0
571	20231208	101600	90973330	5510	5510	5510	5510	0
572	20231208	101500	90973330	5510	5510	5510	5510	0
573	20231208	101400	90973330	5510	5510	5510	5510	0
574	20231208	101300	90973330	5510	5510	5510	5510	0
575	20231208	101200	90973330	5510	5510	5510	5510	0
576	20231208	101100	90973330	5510	5510	5510	5510	100
577	20231208	101000	90422330	5510	5510	5510	5510	0
578	20231208	100900	90422330	5510	5510	5510	5510	1
579	20231208	100800	90416820	5510	5510	5510	5510	0
580	20231208	100700	90416820	5510	5510	5510	5510	0
581	20231208	100600	90416820	5510	5510	5510	5510	144
582	20231208	100500	89623380	5530	5530	5530	5530	0
583	20231208	100400	89623380	5530	5530	5530	5530	51
584	20231208	100300	89341350	5490	5490	5490	5490	0
585	20231208	100200	89341350	5490	5490	5490	5490	0
586	20231208	100100	89341350	5490	5490	5490	5490	0
587	20231208	100000	89341350	5490	5490	5490	5490	4
588	20231208	095900	89319390	5500	5500	5500	5500	0
589	20231208	095800	89319390	5500	5500	5500	5500	321
590	20231208	095700	87553890	5500	5510	5510	5500	130
591	20231208	095600	86838230	5520	5520	5520	5520	67
592	20231208	095500	86468390	5530	5530	5530	5530	0
593	20231208	095400	86468390	5530	5530	5530	5530	0
594	20231208	095300	86468390	5530	5510	5580	5510	185
595	20231208	095200	85440040	5510	5500	5510	5480	303
596	20231208	095100	83777560	5510	5510	5510	5510	1
597	20231208	095000	83772050	5490	5500	5500	5490	422
598	20231208	094900	81454740	5510	5510	5510	5510	201
599	20231208	094800	80347230	5500	5500	5500	5500	9
600	20231208	094700	80297730	5480	5500	5500	5480	2800
601	20231208	094600	64926180	5500	5500	5500	5500	0
602	20231208	094500	64926180	5500	5500	5500	5500	500
603	20231208	094400	62176180	5500	5510	5540	5500	3556
604	20231208	094300	42608840	5520	5520	5520	5520	127
605	20231208	094200	41907800	5520	5520	5520	5520	347
606	20231208	094100	39992360	5530	5530	5530	5530	69
607	20231208	094000	39610790	5550	5550	5550	5550	0
608	20231208	093900	39610790	5550	5550	5550	5550	2
609	20231208	093800	39599690	5530	5530	5530	5530	0
610	20231208	093700	39599690	5530	5530	5530	5530	1
611	20231208	093600	39594160	5520	5520	5520	5520	240
612	20231208	093500	38269360	5530	5530	5530	5530	2
613	20231208	093400	38258300	5520	5540	5540	5520	600
614	20231208	093300	34943410	5550	5550	5550	5550	0
615	20231208	093200	34943410	5550	5550	5550	5540	501
616	20231208	093100	32167560	5590	5590	5590	5590	1
617	20231208	093000	32161970	5540	5560	5560	5540	790
618	20231208	092900	27785350	5550	5550	5550	5550	0
619	20231208	092800	27785350	5550	5550	5550	5550	700
620	20231208	092700	23900350	5590	5590	5590	5590	1
621	20231208	092600	23894760	5550	5550	5550	5550	2
622	20231208	092500	23883660	5550	5550	5550	5550	1
623	20231208	092400	23878110	5550	5550	5550	5550	0
624	20231208	092300	23878110	5550	5550	5550	5550	600
625	20231208	092200	20548110	5590	5590	5590	5590	3
626	20231208	092100	20531340	5590	5590	5590	5590	1
627	20231208	092000	20525750	5550	5590	5590	5550	252
628	20231208	091900	19127110	5580	5580	5580	5580	0
629	20231208	091800	19127110	5580	5580	5580	5580	127
630	20231208	091700	18418450	5580	5580	5580	5580	80
631	20231208	091600	17972050	5580	5580	5580	5580	0
632	20231208	091500	17972050	5580	5580	5580	5580	1
633	20231208	091400	17966470	5570	5570	5570	5570	0
634	20231208	091300	17966470	5570	5540	5570	5540	677
635	20231208	091200	14195610	5570	5570	5570	5570	5
636	20231208	091100	14167760	5540	5540	5540	5540	3
637	20231208	091000	14151140	5570	5570	5570	5570	16
638	20231208	090900	14062020	5570	5570	5570	5570	18
639	20231208	090800	13961760	5540	5560	5560	5540	517
640	20231208	090700	11097210	5540	5540	5540	5540	0
641	20231208	090600	11097210	5540	5560	5560	5540	169
642	20231208	090500	10158410	5560	5570	5600	5560	10
643	20231208	090400	10102520	5560	5560	5560	5560	0
644	20231208	090300	10102520	5560	5560	5570	5550	422
645	20231208	090200	7758260	5550	5570	5570	5550	22
646	20231208	090100	7635840	5580	5580	5580	5580	10
647	20231208	090000	7580040	5590	5590	5590	5590	1356