KissMeData/112290/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200900	227216580	9870	9870	9870	9870	244
3	20231208	200800	227216580	9870	9870	9870	9870	0
4	20231208	200700	227216580	9870	9870	9870	9870	0
5	20231208	200600	227216580	9870	9870	9870	9870	0
6	20231208	200500	227216580	9870	9870	9870	9870	0
7	20231208	200400	227216580	9870	9870	9870	9870	0
8	20231208	200300	227216580	9870	9870	9870	9870	0
9	20231208	200200	227216580	9870	9870	9870	9870	0
10	20231208	200100	227216580	9870	9870	9870	9870	0
11	20231208	200000	227216580	9870	9870	9870	9870	0
12	20231208	195900	227216580	9870	9870	9870	9870	0
13	20231208	195800	227216580	9870	9870	9870	9870	0
14	20231208	195700	227216580	9870	9870	9870	9870	0
15	20231208	195600	227216580	9870	9870	9870	9870	0
16	20231208	195500	227216580	9870	9870	9870	9870	0
17	20231208	195400	227216580	9870	9870	9870	9870	0
18	20231208	195300	227216580	9870	9870	9870	9870	0
19	20231208	195200	227216580	9870	9870	9870	9870	0
20	20231208	195100	227216580	9870	9870	9870	9870	0
21	20231208	195000	227216580	9870	9870	9870	9870	0
22	20231208	194900	227216580	9870	9870	9870	9870	0
23	20231208	194800	227216580	9870	9870	9870	9870	0
24	20231208	194700	227216580	9870	9870	9870	9870	0
25	20231208	194600	227216580	9870	9870	9870	9870	0
26	20231208	194500	227216580	9870	9870	9870	9870	0
27	20231208	194400	227216580	9870	9870	9870	9870	0
28	20231208	194300	227216580	9870	9870	9870	9870	0
29	20231208	194200	227216580	9870	9870	9870	9870	0
30	20231208	194100	227216580	9870	9870	9870	9870	0
31	20231208	194000	227216580	9870	9870	9870	9870	0
32	20231208	193900	227216580	9870	9870	9870	9870	244
33	20231208	193800	227216580	9870	9870	9870	9870	0
34	20231208	193700	227216580	9870	9870	9870	9870	0
35	20231208	193600	227216580	9870	9870	9870	9870	0
36	20231208	193500	227216580	9870	9870	9870	9870	0
37	20231208	193400	227216580	9870	9870	9870	9870	0
38	20231208	193300	227216580	9870	9870	9870	9870	0
39	20231208	193200	227216580	9870	9870	9870	9870	0
40	20231208	193100	227216580	9870	9870	9870	9870	0
41	20231208	193000	227216580	9870	9870	9870	9870	0
42	20231208	192900	227216580	9870	9870	9870	9870	0
43	20231208	192800	227216580	9870	9870	9870	9870	0
44	20231208	192700	227216580	9870	9870	9870	9870	0
45	20231208	192600	227216580	9870	9870	9870	9870	0
46	20231208	192500	227216580	9870	9870	9870	9870	0
47	20231208	192400	227216580	9870	9870	9870	9870	0
48	20231208	192300	227216580	9870	9870	9870	9870	0
49	20231208	192200	227216580	9870	9870	9870	9870	0
50	20231208	192100	227216580	9870	9870	9870	9870	0
51	20231208	192000	227216580	9870	9870	9870	9870	0
52	20231208	191900	227216580	9870	9870	9870	9870	0
53	20231208	191800	227216580	9870	9870	9870	9870	0
54	20231208	191700	227216580	9870	9870	9870	9870	0
55	20231208	191600	227216580	9870	9870	9870	9870	0
56	20231208	191500	227216580	9870	9870	9870	9870	0
57	20231208	191400	227216580	9870	9870	9870	9870	0
58	20231208	191300	227216580	9870	9870	9870	9870	0
59	20231208	191200	227216580	9870	9870	9870	9870	0
60	20231208	191100	227216580	9870	9870	9870	9870	0
61	20231208	191000	227216580	9870	9870	9870	9870	0
62	20231208	190900	227216580	9870	9870	9870	9870	244
63	20231208	190800	227216580	9870	9870	9870	9870	0
64	20231208	190700	227216580	9870	9870	9870	9870	0
65	20231208	190600	227216580	9870	9870	9870	9870	0
66	20231208	190500	227216580	9870	9870	9870	9870	0
67	20231208	190400	227216580	9870	9870	9870	9870	0
68	20231208	190300	227216580	9870	9870	9870	9870	0
69	20231208	190200	227216580	9870	9870	9870	9870	0
70	20231208	190100	227216580	9870	9870	9870	9870	0
71	20231208	190000	227216580	9870	9870	9870	9870	0
72	20231208	185900	227216580	9870	9870	9870	9870	0
73	20231208	185800	227216580	9870	9870	9870	9870	0
74	20231208	185700	227216580	9870	9870	9870	9870	0
75	20231208	185600	227216580	9870	9870	9870	9870	0
76	20231208	185500	227216580	9870	9870	9870	9870	0
77	20231208	185400	227216580	9870	9870	9870	9870	0
78	20231208	185300	227216580	9870	9870	9870	9870	0
79	20231208	185200	227216580	9870	9870	9870	9870	0
80	20231208	185100	227216580	9870	9870	9870	9870	0
81	20231208	185000	227216580	9870	9870	9870	9870	0
82	20231208	184900	227216580	9870	9870	9870	9870	0
83	20231208	184800	227216580	9870	9870	9870	9870	0
84	20231208	184700	227216580	9870	9870	9870	9870	0
85	20231208	184600	227216580	9870	9870	9870	9870	0
86	20231208	184500	227216580	9870	9870	9870	9870	0
87	20231208	184400	227216580	9870	9870	9870	9870	0
88	20231208	184300	227216580	9870	9870	9870	9870	0
89	20231208	184200	227216580	9870	9870	9870	9870	0
90	20231208	184100	227216580	9870	9870	9870	9870	0
91	20231208	184000	227216580	9870	9870	9870	9870	0
92	20231208	183900	227216580	9870	9870	9870	9870	244
93	20231208	183800	227216580	9870	9870	9870	9870	0
94	20231208	183700	227216580	9870	9870	9870	9870	0
95	20231208	183600	227216580	9870	9870	9870	9870	0
96	20231208	183500	227216580	9870	9870	9870	9870	0
97	20231208	183400	227216580	9870	9870	9870	9870	0
98	20231208	183300	227216580	9870	9870	9870	9870	0
99	20231208	183200	227216580	9870	9870	9870	9870	0
100	20231208	183100	227216580	9870	9870	9870	9870	0
101	20231208	183000	227216580	9870	9870	9870	9870	0
102	20231208	182900	227216580	9870	9870	9870	9870	0
103	20231208	182800	227216580	9870	9870	9870	9870	0
104	20231208	182700	227216580	9870	9870	9870	9870	0
105	20231208	182600	227216580	9870	9870	9870	9870	0
106	20231208	182500	227216580	9870	9870	9870	9870	0
107	20231208	182400	227216580	9870	9870	9870	9870	0
108	20231208	182300	227216580	9870	9870	9870	9870	0
109	20231208	182200	227216580	9870	9870	9870	9870	0
110	20231208	182100	227216580	9870	9870	9870	9870	0
111	20231208	182000	227216580	9870	9870	9870	9870	0
112	20231208	181900	227216580	9870	9870	9870	9870	0
113	20231208	181800	227216580	9870	9870	9870	9870	0
114	20231208	181700	227216580	9870	9870	9870	9870	0
115	20231208	181600	227216580	9870	9870	9870	9870	0
116	20231208	181500	227216580	9870	9870	9870	9870	0
117	20231208	181400	227216580	9870	9870	9870	9870	0
118	20231208	181300	227216580	9870	9870	9870	9870	0
119	20231208	181200	227216580	9870	9870	9870	9870	0
120	20231208	181100	227216580	9870	9870	9870	9870	0
121	20231208	181000	227216580	9870	9870	9870	9870	0
122	20231208	180900	227216580	9870	9870	9870	9870	244
123	20231208	180800	227216580	9870	9870	9870	9870	0
124	20231208	180700	227216580	9870	9870	9870	9870	0
125	20231208	180600	227216580	9870	9870	9870	9870	0
126	20231208	180500	227216580	9870	9870	9870	9870	0
127	20231208	180400	227216580	9870	9870	9870	9870	0
128	20231208	180300	227216580	9870	9870	9870	9870	0
129	20231208	180200	227216580	9870	9870	9870	9870	0
130	20231208	180100	227216580	9870	9870	9870	9870	0
131	20231208	180000	227216580	9870	9870	9870	9870	0
132	20231208	175900	227216580	9870	9870	9870	9870	0
133	20231208	175800	227216580	9870	9870	9870	9870	0
134	20231208	175700	227216580	9870	9870	9870	9870	0
135	20231208	175600	227216580	9870	9870	9870	9870	0
136	20231208	175500	227216580	9870	9870	9870	9870	0
137	20231208	175400	227216580	9870	9870	9870	9870	0
138	20231208	175300	227216580	9870	9870	9870	9870	0
139	20231208	175200	227216580	9870	9870	9870	9870	0
140	20231208	175100	227216580	9870	9870	9870	9870	0
141	20231208	175000	227216580	9870	9870	9870	9870	0
142	20231208	174900	227216580	9870	9870	9870	9870	0
143	20231208	174800	227216580	9870	9870	9870	9870	0
144	20231208	174700	227216580	9870	9870	9870	9870	0
145	20231208	174600	227216580	9870	9870	9870	9870	0
146	20231208	174500	227216580	9870	9870	9870	9870	0
147	20231208	174400	227216580	9870	9870	9870	9870	0
148	20231208	174300	227216580	9870	9870	9870	9870	0
149	20231208	174200	227216580	9870	9870	9870	9870	0
150	20231208	174100	227216580	9870	9870	9870	9870	0
151	20231208	174000	227216580	9870	9870	9870	9870	0
152	20231208	173900	227216580	9870	9870	9870	9870	244
153	20231208	173800	227216580	9870	9870	9870	9870	0
154	20231208	173700	227216580	9870	9870	9870	9870	0
155	20231208	173600	227216580	9870	9870	9870	9870	0
156	20231208	173500	227216580	9870	9870	9870	9870	0
157	20231208	173400	227216580	9870	9870	9870	9870	0
158	20231208	173300	227216580	9870	9870	9870	9870	0
159	20231208	173200	227216580	9870	9870	9870	9870	0
160	20231208	173100	227216580	9870	9870	9870	9870	0
161	20231208	173000	227216580	9870	9870	9870	9870	0
162	20231208	172900	227216580	9870	9870	9870	9870	0
163	20231208	172800	227216580	9870	9870	9870	9870	0
164	20231208	172700	227216580	9870	9870	9870	9870	0
165	20231208	172600	227216580	9870	9870	9870	9870	0
166	20231208	172500	227216580	9870	9870	9870	9870	0
167	20231208	172400	227216580	9870	9870	9870	9870	0
168	20231208	172300	227216580	9870	9870	9870	9870	0
169	20231208	172200	227216580	9870	9870	9870	9870	0
170	20231208	172100	227216580	9870	9870	9870	9870	0
171	20231208	172000	227216580	9870	9870	9870	9870	0
172	20231208	171900	227216580	9870	9870	9870	9870	0
173	20231208	171800	227216580	9870	9870	9870	9870	0
174	20231208	171700	227216580	9870	9870	9870	9870	0
175	20231208	171600	227216580	9870	9870	9870	9870	0
176	20231208	171500	227216580	9870	9870	9870	9870	0
177	20231208	171400	227216580	9870	9870	9870	9870	0
178	20231208	171300	227216580	9870	9870	9870	9870	0
179	20231208	171200	227216580	9870	9870	9870	9870	0
180	20231208	171100	227216580	9870	9870	9870	9870	0
181	20231208	171000	227216580	9870	9870	9870	9870	0
182	20231208	170900	227216580	9870	9870	9870	9870	244
183	20231208	170800	227216580	9870	9870	9870	9870	0
184	20231208	170700	227216580	9870	9870	9870	9870	0
185	20231208	170600	227216580	9870	9870	9870	9870	0
186	20231208	170500	227216580	9870	9870	9870	9870	0
187	20231208	170400	227216580	9870	9870	9870	9870	0
188	20231208	170300	227216580	9870	9870	9870	9870	0
189	20231208	170200	227216580	9870	9870	9870	9870	0
190	20231208	170100	227216580	9870	9870	9870	9870	0
191	20231208	170000	227216580	9870	9870	9870	9870	0
192	20231208	165900	227216580	9870	9870	9870	9870	0
193	20231208	165800	227216580	9870	9870	9870	9870	0
194	20231208	165700	227216580	9870	9870	9870	9870	0
195	20231208	165600	227216580	9870	9870	9870	9870	0
196	20231208	165500	227216580	9870	9870	9870	9870	0
197	20231208	165400	227216580	9870	9870	9870	9870	0
198	20231208	165300	227216580	9870	9870	9870	9870	0
199	20231208	165200	227216580	9870	9870	9870	9870	0
200	20231208	165100	227216580	9870	9870	9870	9870	0
201	20231208	165000	227216580	9870	9870	9870	9870	0
202	20231208	164900	227216580	9870	9870	9870	9870	0
203	20231208	164800	227216580	9870	9870	9870	9870	0
204	20231208	164700	227216580	9870	9870	9870	9870	0
205	20231208	164600	227216580	9870	9870	9870	9870	0
206	20231208	164500	227216580	9870	9870	9870	9870	0
207	20231208	164400	227216580	9870	9870	9870	9870	0
208	20231208	164300	227216580	9870	9870	9870	9870	0
209	20231208	164200	227216580	9870	9870	9870	9870	0
210	20231208	164100	227216580	9870	9870	9870	9870	0
211	20231208	164000	227216580	9870	9870	9870	9870	0
212	20231208	163900	227216580	9870	9870	9870	9870	244
213	20231208	163800	227216580	9870	9870	9870	9870	0
214	20231208	163700	227216580	9870	9870	9870	9870	0
215	20231208	163600	227216580	9870	9870	9870	9870	0
216	20231208	163500	227216580	9870	9870	9870	9870	0
217	20231208	163400	227216580	9870	9870	9870	9870	0
218	20231208	163300	227216580	9870	9870	9870	9870	0
219	20231208	163200	227216580	9870	9870	9870	9870	0
220	20231208	163100	227216580	9870	9870	9870	9870	0
221	20231208	163000	227216580	9870	9870	9870	9870	0
222	20231208	162900	227216580	9870	9870	9870	9870	0
223	20231208	162800	227216580	9870	9870	9870	9870	0
224	20231208	162700	227216580	9870	9870	9870	9870	0
225	20231208	162600	227216580	9870	9870	9870	9870	0
226	20231208	162500	227216580	9870	9870	9870	9870	0
227	20231208	162400	227216580	9870	9870	9870	9870	0
228	20231208	162300	227216580	9870	9870	9870	9870	0
229	20231208	162200	227216580	9870	9870	9870	9870	0
230	20231208	162100	227216580	9870	9870	9870	9870	0
231	20231208	162000	227216580	9870	9870	9870	9870	0
232	20231208	161900	227216580	9870	9870	9870	9870	0
233	20231208	161800	227216580	9870	9870	9870	9870	0
234	20231208	161700	227216580	9870	9870	9870	9870	0
235	20231208	161600	227216580	9870	9870	9870	9870	0
236	20231208	161500	227216580	9870	9870	9870	9870	0
237	20231208	161400	227216580	9870	9870	9870	9870	0
238	20231208	161300	227216580	9870	9870	9870	9870	0
239	20231208	161200	227216580	9870	9870	9870	9870	0
240	20231208	161100	227216580	9870	9870	9870	9870	0
241	20231208	161000	227216580	9870	9870	9870	9870	0
242	20231208	160900	227216580	9870	9870	9870	9870	244
243	20231208	160800	227216580	9870	9870	9870	9870	0
244	20231208	160700	227216580	9870	9870	9870	9870	0
245	20231208	160600	227216580	9870	9870	9870	9870	0
246	20231208	160500	227216580	9870	9870	9870	9870	0
247	20231208	160400	227216580	9870	9870	9870	9870	0
248	20231208	160300	227216580	9870	9870	9870	9870	0
249	20231208	160200	227216580	9870	9870	9870	9870	0
250	20231208	160100	227216580	9870	9870	9870	9870	0
251	20231208	160000	227216580	9870	9870	9870	9870	0
252	20231208	155900	227216580	9870	9870	9870	9870	0
253	20231208	155800	227216580	9870	9870	9870	9870	0
254	20231208	155700	227216580	9870	9870	9870	9870	0
255	20231208	155600	227216580	9870	9870	9870	9870	0
256	20231208	155500	227216580	9870	9870	9870	9870	0
257	20231208	155400	227216580	9870	9870	9870	9870	0
258	20231208	155300	227216580	9870	9870	9870	9870	0
259	20231208	155200	227216580	9870	9870	9870	9870	0
260	20231208	155100	227216580	9870	9870	9870	9870	0
261	20231208	155000	227216580	9870	9870	9870	9870	0
262	20231208	154900	227216580	9870	9870	9870	9870	0
263	20231208	154800	227216580	9870	9870	9870	9870	0
264	20231208	154700	227216580	9870	9870	9870	9870	0
265	20231208	154600	227216580	9870	9870	9870	9870	0
266	20231208	154500	227216580	9870	9870	9870	9870	0
267	20231208	154400	227216580	9870	9870	9870	9870	0
268	20231208	154300	227216580	9870	9870	9870	9870	0
269	20231208	154200	227216580	9870	9870	9870	9870	0
270	20231208	154100	227216580	9870	9870	9870	9870	0
271	20231208	154000	227216580	9870	9870	9870	9870	0
272	20231208	153900	227216580	9870	9870	9870	9870	244
273	20231208	153800	227216580	9870	9870	9870	9870	0
274	20231208	153700	227216580	9870	9870	9870	9870	0
275	20231208	153600	227216580	9870	9870	9870	9870	0
276	20231208	153500	227216580	9870	9870	9870	9870	0
277	20231208	153400	227216580	9870	9870	9870	9870	0
278	20231208	153300	227216580	9870	9870	9870	9870	0
279	20231208	153200	227216580	9870	9870	9870	9870	0
280	20231208	153100	227216580	9870	9870	9870	9870	0
281	20231208	153000	227216580	9870	9870	9870	9870	244
282	20231208	152900	224808300	9880	9880	9880	9880	0
283	20231208	152800	224808300	9880	9880	9880	9880	0
284	20231208	152700	224808300	9880	9880	9880	9880	0
285	20231208	152600	224808300	9880	9880	9880	9880	0
286	20231208	152500	224808300	9880	9880	9880	9880	0
287	20231208	152400	224808300	9880	9880	9880	9880	0
288	20231208	152300	224808300	9880	9880	9880	9880	0
289	20231208	152200	224808300	9880	9880	9880	9880	0
290	20231208	152100	224808300	9880	9880	9880	9880	0
291	20231208	152000	224808300	9880	9880	9880	9880	0
292	20231208	151900	224808300	9880	9880	9880	9880	0
293	20231208	151800	224808300	9880	9880	9880	9880	0
294	20231208	151700	224808300	9880	9880	9880	9880	0
295	20231208	151600	224808300	9880	9870	9880	9870	40
296	20231208	151500	224413110	9800	9850	9850	9800	200
297	20231208	151400	222451460	9880	9880	9880	9880	13
298	20231208	151300	222323020	9880	9880	9880	9880	5
299	20231208	151200	222273620	9880	9880	9880	9880	2
300	20231208	151100	222253860	9880	9880	9880	9880	0
301	20231208	151000	222253860	9880	9880	9880	9880	1
302	20231208	150900	222243980	9860	9860	9860	9860	0
303	20231208	150800	222243980	9860	9860	9860	9860	102
304	20231208	150700	221238260	9850	9850	9850	9850	0
305	20231208	150600	221238260	9850	9850	9850	9850	0
306	20231208	150500	221238260	9850	9850	9850	9850	3
307	20231208	150400	221208710	9850	9850	9850	9850	349
308	20231208	150300	217771060	9860	9890	9890	9860	339
309	20231208	150200	214428490	9880	9880	9880	9880	0
310	20231208	150100	214428490	9880	9880	9880	9880	2
311	20231208	150000	214408730	9890	9860	9890	9860	61
312	20231208	145900	213807240	9860	9860	9860	9860	21
313	20231208	145800	213600180	9860	9860	9860	9860	1
314	20231208	145700	213590320	9890	9890	9890	9890	0
315	20231208	145600	213590320	9890	9890	9890	9890	0
316	20231208	145500	213590320	9890	9890	9890	9890	0
317	20231208	145400	213590320	9890	9890	9890	9890	56
318	20231208	145300	213036480	9880	9880	9880	9880	0
319	20231208	145200	213036480	9880	9880	9880	9880	124
320	20231208	145100	211811360	9860	9860	9860	9860	0
321	20231208	145000	211811360	9860	9860	9860	9860	83
322	20231208	144900	210992980	9860	9860	9860	9860	0
323	20231208	144800	210992980	9860	9870	9870	9860	102
324	20231208	144700	209986250	9870	9870	9870	9870	0
325	20231208	144600	209986250	9870	9870	9870	9870	101
326	20231208	144500	208989380	9860	9860	9860	9860	0
327	20231208	144400	208989380	9860	9860	9860	9860	0
328	20231208	144300	208989380	9860	9860	9860	9860	94
329	20231208	144200	208062540	9860	9860	9860	9860	0
330	20231208	144100	208062540	9860	9860	9860	9860	0
331	20231208	144000	208062540	9860	9860	9860	9860	8
332	20231208	143900	207983660	9860	9870	9870	9860	14
333	20231208	143800	207845600	9880	9880	9880	9880	0
334	20231208	143700	207845600	9880	9880	9880	9880	0
335	20231208	143600	207845600	9880	9880	9880	9880	90
336	20231208	143500	206956400	9880	9880	9880	9880	0
337	20231208	143400	206956400	9880	9880	9880	9880	15
338	20231208	143300	206808200	9880	9880	9880	9880	1
339	20231208	143200	206798320	9880	9880	9880	9880	0
340	20231208	143100	206798320	9880	9880	9880	9880	1
341	20231208	143000	206788440	9880	9880	9880	9880	0
342	20231208	142900	206788440	9880	9880	9880	9880	0
343	20231208	142800	206788440	9880	9880	9880	9880	10
344	20231208	142700	206689640	9880	9880	9880	9880	100
345	20231208	142600	205701640	9860	9860	9860	9860	0
346	20231208	142500	205701640	9860	9860	9860	9860	19
347	20231208	142400	205514300	9860	9860	9860	9860	261
348	20231208	142300	202940840	9860	9860	9860	9860	0
349	20231208	142200	202940840	9860	9860	9860	9860	0
350	20231208	142100	202940840	9860	9860	9860	9860	0
351	20231208	142000	202940840	9860	9860	9860	9860	0
352	20231208	141900	202940840	9860	9860	9860	9860	0
353	20231208	141800	202940840	9860	9860	9860	9860	0
354	20231208	141700	202940840	9860	9860	9860	9860	0
355	20231208	141600	202940840	9860	9860	9860	9860	0
356	20231208	141500	202940840	9860	9860	9860	9860	7
357	20231208	141400	202871820	9860	9850	9860	9850	27
358	20231208	141300	202605780	9850	9840	9850	9840	500
359	20231208	141200	197680960	9840	9840	9840	9840	2
360	20231208	141100	197661280	9840	9840	9840	9840	1
361	20231208	141000	197651440	9840	9840	9840	9840	1
362	20231208	140900	197641600	9840	9840	9840	9840	0
363	20231208	140800	197641600	9840	9840	9840	9840	0
364	20231208	140700	197641600	9840	9840	9840	9840	3
365	20231208	140600	197612080	9840	9840	9840	9840	0
366	20231208	140500	197612080	9840	9840	9840	9840	0
367	20231208	140400	197612080	9840	9840	9840	9840	2
368	20231208	140300	197592400	9800	9800	9800	9800	0
369	20231208	140200	197592400	9800	9800	9800	9800	3
370	20231208	140100	197563000	9800	9800	9800	9800	0
371	20231208	140000	197563000	9800	9800	9800	9800	66
372	20231208	135900	196916200	9800	9770	9830	9700	4409
373	20231208	135800	153947470	9840	9800	9840	9800	6
374	20231208	135700	153888630	9800	9780	9830	9710	1939
375	20231208	135600	134990810	9830	9830	9830	9830	0
376	20231208	135500	134990810	9830	9830	9830	9830	0
377	20231208	135400	134990810	9830	9830	9830	9830	0
378	20231208	135300	134990810	9830	9830	9830	9830	0
379	20231208	135200	134990810	9830	9830	9830	9830	78
380	20231208	135100	134224070	9840	9890	9890	9720	650
381	20231208	135000	127887210	9890	9870	9890	9870	107
382	20231208	134900	126830160	9860	9850	9860	9850	69
383	20231208	134800	126150410	9860	9860	9860	9860	1
384	20231208	134700	126140550	9710	9830	9830	9710	1250
385	20231208	134600	113956180	9900	9900	9900	9900	0
386	20231208	134500	113956180	9900	9900	9900	9900	0
387	20231208	134400	113956180	9900	9900	9900	9900	0
388	20231208	134300	113956180	9900	9890	9900	9890	50
389	20231208	134200	113461640	9890	9890	9890	9890	49
390	20231208	134100	112977030	9890	9890	9890	9890	0
391	20231208	134000	112977030	9890	9880	9890	9880	100
392	20231208	133900	111988730	9870	9860	9870	9860	510
393	20231208	133800	106959570	9860	9860	9860	9860	406
394	20231208	133700	102956410	9860	9860	9860	9860	200
395	20231208	133600	100984410	9860	9850	9860	9850	24
396	20231208	133500	100747800	9830	9830	9830	9830	0
397	20231208	133400	100747800	9830	9830	9830	9830	0
398	20231208	133300	100747800	9830	9830	9830	9830	1
399	20231208	133200	100737970	9820	9820	9820	9820	0
400	20231208	133100	100737970	9820	9820	9820	9820	1
401	20231208	133000	100728150	9830	9830	9830	9830	0
402	20231208	132900	100728150	9830	9830	9830	9830	0
403	20231208	132800	100728150	9830	9830	9830	9830	0
404	20231208	132700	100728150	9830	9830	9830	9830	0
405	20231208	132600	100728150	9830	9830	9830	9830	0
406	20231208	132500	100728150	9830	9830	9830	9830	0
407	20231208	132400	100728150	9830	9830	9830	9830	0
408	20231208	132300	100728150	9830	9830	9830	9830	0
409	20231208	132200	100728150	9830	9830	9830	9830	0
410	20231208	132100	100728150	9830	9830	9830	9830	0
411	20231208	132000	100728150	9830	9830	9830	9830	3
412	20231208	131900	100698660	9820	9820	9820	9820	0
413	20231208	131800	100698660	9820	9820	9820	9820	0
414	20231208	131700	100698660	9820	9820	9820	9820	0
415	20231208	131600	100698660	9820	9820	9820	9820	0
416	20231208	131500	100698660	9820	9820	9820	9820	0
417	20231208	131400	100698660	9820	9820	9820	9820	0
418	20231208	131300	100698660	9820	9820	9820	9820	0
419	20231208	131200	100698660	9820	9820	9820	9820	0
420	20231208	131100	100698660	9820	9820	9820	9820	0
421	20231208	131000	100698660	9820	9830	9830	9820	247
422	20231208	130900	98273030	9830	9830	9830	9830	0
423	20231208	130800	98273030	9830	9830	9830	9830	0
424	20231208	130700	98273030	9830	9830	9830	9830	3
425	20231208	130600	98243540	9840	9840	9840	9840	0
426	20231208	130500	98243540	9840	9840	9840	9840	0
427	20231208	130400	98243540	9840	9840	9840	9840	0
428	20231208	130300	98243540	9840	9840	9840	9840	0
429	20231208	130200	98243540	9840	9840	9840	9840	12
430	20231208	130100	98125460	9840	9840	9840	9840	0
431	20231208	130000	98125460	9840	9840	9840	9840	1
432	20231208	125900	98115620	9860	9860	9860	9860	0
433	20231208	125800	98115620	9860	9860	9860	9860	0
434	20231208	125700	98115620	9860	9860	9860	9860	0
435	20231208	125600	98115620	9860	9860	9860	9860	1
436	20231208	125500	98105760	9860	9860	9860	9860	0
437	20231208	125400	98105760	9860	9860	9860	9860	0
438	20231208	125300	98105760	9860	9860	9860	9860	0
439	20231208	125200	98105760	9860	9860	9860	9860	0
440	20231208	125100	98105760	9860	9860	9860	9860	0
441	20231208	125000	98105760	9860	9860	9860	9860	0
442	20231208	124900	98105760	9860	9860	9860	9860	0
443	20231208	124800	98105760	9860	9860	9860	9860	0
444	20231208	124700	98105760	9860	9860	9860	9860	0
445	20231208	124600	98105760	9860	9860	9860	9860	10
446	20231208	124500	98007160	9870	9870	9870	9870	28
447	20231208	124400	97730800	9870	9870	9870	9870	20
448	20231208	124300	97533400	9860	9870	9870	9860	30
449	20231208	124200	97237400	9870	9870	9870	9870	87
450	20231208	124100	96378710	9870	9870	9870	9870	0
451	20231208	124000	96378710	9870	9870	9870	9870	1
452	20231208	123900	96368840	9830	9830	9830	9830	0
453	20231208	123800	96368840	9830	9830	9830	9830	10
454	20231208	123700	96270540	9820	9860	9860	9820	320
455	20231208	123600	93122710	9870	9870	9870	9870	1
456	20231208	123500	93112840	9860	9860	9860	9860	3
457	20231208	123400	93083260	9860	9860	9860	9860	1
458	20231208	123300	93073400	9860	9860	9860	9860	0
459	20231208	123200	93073400	9860	9860	9860	9860	0
460	20231208	123100	93073400	9860	9860	9860	9860	90
461	20231208	123000	92186000	9870	9850	9870	9850	71
462	20231208	122900	91486000	9850	9850	9850	9850	283
463	20231208	122800	88698450	9820	9820	9820	9820	159
464	20231208	122700	87137070	9820	9830	9830	9820	9
465	20231208	122600	87048680	9850	9850	9850	9850	0
466	20231208	122500	87048680	9850	9850	9850	9850	0
467	20231208	122400	87048680	9850	9850	9850	9850	0
468	20231208	122300	87048680	9850	9850	9850	9850	0
469	20231208	122200	87048680	9850	9850	9850	9850	0
470	20231208	122100	87048680	9850	9850	9850	9850	0
471	20231208	122000	87048680	9850	9850	9850	9850	0
472	20231208	121900	87048680	9850	9850	9850	9850	0
473	20231208	121800	87048680	9850	9850	9850	9850	0
474	20231208	121700	87048680	9850	9850	9850	9850	0
475	20231208	121600	87048680	9850	9850	9850	9850	0
476	20231208	121500	87048680	9850	9850	9850	9850	0
477	20231208	121400	87048680	9850	9850	9850	9850	0
478	20231208	121300	87048680	9850	9850	9850	9850	0
479	20231208	121200	87048680	9850	9850	9850	9850	0
480	20231208	121100	87048680	9850	9850	9850	9850	0
481	20231208	121000	87048680	9850	9850	9850	9850	0
482	20231208	120900	87048680	9850	9850	9850	9850	0
483	20231208	120800	87048680	9850	9850	9850	9850	0
484	20231208	120700	87048680	9850	9850	9850	9850	0
485	20231208	120600	87048680	9850	9850	9850	9850	0
486	20231208	120500	87048680	9850	9850	9850	9850	0
487	20231208	120400	87048680	9850	9850	9850	9850	1
488	20231208	120300	87038830	9820	9820	9820	9820	13
489	20231208	120200	86911170	9820	9830	9830	9820	167
490	20231208	120100	85271060	9860	9860	9860	9860	0
491	20231208	120000	85271060	9860	9860	9860	9860	0
492	20231208	115900	85271060	9860	9860	9860	9860	0
493	20231208	115800	85271060	9860	9860	9860	9860	0
494	20231208	115700	85271060	9860	9860	9860	9860	0
495	20231208	115600	85271060	9860	9860	9860	9860	0
496	20231208	115500	85271060	9860	9860	9860	9860	0
497	20231208	115400	85271060	9860	9860	9860	9860	0
498	20231208	115300	85271060	9860	9860	9860	9860	0
499	20231208	115200	85271060	9860	9860	9860	9860	0
500	20231208	115100	85271060	9860	9860	9860	9860	0
501	20231208	115000	85271060	9860	9860	9860	9860	0
502	20231208	114900	85271060	9860	9860	9860	9860	0
503	20231208	114800	85271060	9860	9860	9860	9860	0
504	20231208	114700	85271060	9860	9860	9860	9860	0
505	20231208	114600	85271060	9860	9860	9860	9860	1
506	20231208	114500	85261200	9860	9850	9860	9850	30
507	20231208	114400	84965440	9830	9830	9830	9830	0
508	20231208	114300	84965440	9830	9830	9830	9830	0
509	20231208	114200	84965440	9830	9830	9830	9830	0
510	20231208	114100	84965440	9830	9830	9830	9830	2
511	20231208	114000	84945780	9830	9830	9830	9830	8
512	20231208	113900	84867140	9830	9830	9830	9830	0
513	20231208	113800	84867140	9830	9830	9830	9830	10
514	20231208	113700	84768840	9820	9820	9820	9820	1
515	20231208	113600	84759020	9860	9860	9860	9860	0
516	20231208	113500	84759020	9860	9860	9860	9860	0
517	20231208	113400	84759020	9860	9860	9860	9860	0
518	20231208	113300	84759020	9860	9860	9860	9860	0
519	20231208	113200	84759020	9860	9860	9860	9860	0
520	20231208	113100	84759020	9860	9860	9860	9860	0
521	20231208	113000	84759020	9860	9860	9860	9860	0
522	20231208	112900	84759020	9860	9860	9860	9860	0
523	20231208	112800	84759020	9860	9860	9860	9860	10
524	20231208	112700	84660420	9860	9860	9860	9860	0
525	20231208	112600	84660420	9860	9850	9860	9850	10
526	20231208	112500	84561830	9860	9860	9860	9860	5
527	20231208	112400	84512530	9870	9870	9870	9870	0
528	20231208	112300	84512530	9870	9870	9870	9870	0
529	20231208	112200	84512530	9870	9870	9870	9870	0
530	20231208	112100	84512530	9870	9870	9870	9870	1
531	20231208	112000	84502660	9870	9870	9870	9870	0
532	20231208	111900	84502660	9870	9870	9870	9870	0
533	20231208	111800	84502660	9870	9870	9870	9870	3
534	20231208	111700	84473050	9870	9870	9870	9870	0
535	20231208	111600	84473050	9870	9820	9870	9820	36
536	20231208	111500	84117930	9860	9860	9860	9860	0
537	20231208	111400	84117930	9860	9860	9860	9860	0
538	20231208	111300	84117930	9860	9860	9860	9860	125
539	20231208	111200	82885430	9820	9820	9820	9820	1
540	20231208	111100	82875610	9860	9860	9860	9860	0
541	20231208	111000	82875610	9860	9860	9860	9860	1
542	20231208	110900	82865750	9860	9850	9860	9850	1500
543	20231208	110800	68086440	9850	9850	9850	9850	0
544	20231208	110700	68086440	9850	9850	9850	9850	0
545	20231208	110600	68086440	9850	9850	9850	9850	0
546	20231208	110500	68086440	9850	9850	9850	9850	0
547	20231208	110400	68086440	9850	9850	9850	9850	0
548	20231208	110300	68086440	9850	9850	9850	9850	0
549	20231208	110200	68086440	9850	9850	9850	9850	0
550	20231208	110100	68086440	9850	9850	9850	9850	3
551	20231208	110000	68056890	9850	9850	9850	9850	1
552	20231208	105900	68047040	9850	9850	9850	9850	0
553	20231208	105800	68047040	9850	9850	9850	9850	80
554	20231208	105700	67259040	9850	9850	9850	9850	0
555	20231208	105600	67259040	9850	9850	9850	9850	0
556	20231208	105500	67259040	9850	9850	9850	9850	0
557	20231208	105400	67259040	9850	9850	9850	9850	201
558	20231208	105300	65279190	9850	9850	9850	9850	0
559	20231208	105200	65279190	9850	9820	9850	9820	76
560	20231208	105100	64532100	9800	9800	9800	9800	267
561	20231208	105000	61915500	9800	9800	9800	9800	0
562	20231208	104900	61915500	9800	9800	9800	9800	200
563	20231208	104800	59955500	9800	9800	9800	9800	1
564	20231208	104700	59945700	9800	9800	9800	9800	0
565	20231208	104600	59945700	9800	9800	9800	9800	0
566	20231208	104500	59945700	9800	9800	9800	9800	0
567	20231208	104400	59945700	9800	9800	9800	9800	35
568	20231208	104300	59602700	9800	9800	9800	9800	0
569	20231208	104200	59602700	9800	9800	9800	9800	0
570	20231208	104100	59602700	9800	9800	9800	9800	40
571	20231208	104000	59210700	9800	9820	9820	9800	2
572	20231208	103900	59191080	9820	9810	9820	9810	128
573	20231208	103800	57935000	9810	9800	9810	9800	104
574	20231208	103700	56915390	9800	9800	9800	9800	102
575	20231208	103600	55915790	9810	9810	9810	9810	171
576	20231208	103500	54238280	9810	9810	9810	9810	0
577	20231208	103400	54238280	9810	9810	9810	9810	1
578	20231208	103300	54228470	9820	9820	9820	9820	0
579	20231208	103200	54228470	9820	9820	9820	9820	0
580	20231208	103100	54228470	9820	9820	9820	9820	0
581	20231208	103000	54228470	9820	9820	9820	9820	0
582	20231208	102900	54228470	9820	9820	9820	9820	0
583	20231208	102800	54228470	9820	9820	9820	9820	29
584	20231208	102700	53943690	9800	9800	9800	9800	0
585	20231208	102600	53943690	9800	9800	9800	9800	3
586	20231208	102500	53914290	9820	9820	9820	9820	1
587	20231208	102400	53904470	9820	9820	9820	9820	0
588	20231208	102300	53904470	9820	9820	9820	9820	0
589	20231208	102200	53904470	9820	9820	9820	9820	3
590	20231208	102100	53875010	9830	9830	9830	9830	0
591	20231208	102000	53875010	9830	9830	9830	9830	0
592	20231208	101900	53875010	9830	9830	9830	9830	331
593	20231208	101800	50621280	9830	9830	9830	9830	20
594	20231208	101700	50424680	9860	9860	9860	9860	0
595	20231208	101600	50424680	9860	9860	9860	9860	1
596	20231208	101500	50414820	9860	9860	9860	9860	1
597	20231208	101400	50404960	9830	9830	9830	9830	0
598	20231208	101300	50404960	9830	9830	9830	9830	0
599	20231208	101200	50404960	9830	9830	9830	9830	0
600	20231208	101100	50404960	9830	9830	9830	9830	2
601	20231208	101000	50385300	9880	9880	9880	9880	0
602	20231208	100900	50385300	9880	9880	9880	9880	0
603	20231208	100800	50385300	9880	9880	9880	9880	1
604	20231208	100700	50375420	9890	9890	9890	9890	2
605	20231208	100600	50355640	9910	9910	9910	9910	5
606	20231208	100500	50306090	9910	9910	9910	9830	24
607	20231208	100400	50068330	9910	9910	9910	9910	53
608	20231208	100300	49543100	9900	9870	9900	9870	426
609	20231208	100200	45327890	9830	9830	9830	9830	0
610	20231208	100100	45327890	9830	9860	9870	9830	305
611	20231208	100000	42319670	9860	9860	9860	9860	1
612	20231208	095900	42309810	9830	9830	9830	9830	150
613	20231208	095800	40835310	9860	9840	9860	9840	52
614	20231208	095700	40323400	9860	9860	9860	9860	0
615	20231208	095600	40323400	9860	9850	9860	9820	70
616	20231208	095500	39633960	9850	9830	9850	9820	169
617	20231208	095400	37970040	9840	9830	9840	9830	160
618	20231208	095300	36395670	9840	9760	9840	9760	899
619	20231208	095200	27592720	9760	9760	9760	9760	3
620	20231208	095100	27563440	9760	9760	9760	9760	0
621	20231208	095000	27563440	9760	9760	9760	9760	30
622	20231208	094900	27270640	9760	9760	9760	9760	60
623	20231208	094800	26685040	9760	9760	9760	9760	0
624	20231208	094700	26685040	9760	9760	9760	9760	3
625	20231208	094600	26655760	9760	9760	9760	9760	0
626	20231208	094500	26655760	9760	9760	9760	9760	0
627	20231208	094400	26655760	9760	9760	9760	9760	0
628	20231208	094300	26655760	9760	9760	9760	9760	1
629	20231208	094200	26646000	9760	9760	9760	9760	0
630	20231208	094100	26646000	9760	9760	9760	9760	0
631	20231208	094000	26646000	9760	9760	9760	9760	0
632	20231208	093900	26646000	9760	9720	9760	9720	1404
633	20231208	093800	12966020	9710	9710	9710	9710	0
634	20231208	093700	12966020	9710	9680	9710	9680	151
635	20231208	093600	11500980	9710	9710	9710	9710	0
636	20231208	093500	11500980	9710	9710	9710	9710	0
637	20231208	093400	11500980	9710	9710	9710	9710	0
638	20231208	093300	11500980	9710	9710	9710	9710	0
639	20231208	093200	11500980	9710	9710	9710	9710	0
640	20231208	093100	11500980	9710	9710	9710	9710	0
641	20231208	093000	11500980	9710	9710	9710	9710	5
642	20231208	092900	11452430	9710	9710	9710	9710	0
643	20231208	092800	11452430	9710	9710	9710	9710	0
644	20231208	092700	11452430	9710	9710	9710	9710	18
645	20231208	092600	11277650	9720	9720	9720	9720	0
646	20231208	092500	11277650	9720	9720	9720	9720	0
647	20231208	092400	11277650	9720	9720	9720	9720	0
648	20231208	092300	11277650	9720	9720	9720	9720	56
649	20231208	092200	10733330	9730	9730	9730	9730	0
650	20231208	092100	10733330	9730	9730	9730	9730	0
651	20231208	092000	10733330	9730	9730	9730	9730	6
652	20231208	091900	10674950	9740	9740	9740	9740	0
653	20231208	091800	10674950	9740	9740	9740	9740	0
654	20231208	091700	10674950	9740	9740	9740	9740	0
655	20231208	091600	10674950	9740	9740	9740	9740	0
656	20231208	091500	10674950	9740	9740	9740	9740	0
657	20231208	091400	10674950	9740	9740	9740	9740	4
658	20231208	091300	10635990	9740	9740	9740	9740	0
659	20231208	091200	10635990	9740	9740	9740	9740	0
660	20231208	091100	10635990	9740	9740	9740	9740	147
661	20231208	091000	9204210	9740	9740	9740	9740	0
662	20231208	090900	9204210	9740	9700	9740	9700	74
663	20231208	090800	8484620	9700	9700	9700	9700	0
664	20231208	090700	8484620	9700	9700	9700	9700	0
665	20231208	090600	8484620	9700	9700	9700	9700	0
666	20231208	090500	8484620	9700	9700	9700	9700	51
667	20231208	090400	7989920	9700	9700	9700	9700	0
668	20231208	090300	7989920	9700	9700	9700	9700	0
669	20231208	090200	7989920	9700	9650	9700	9650	327
670	20231208	090100	4833770	9550	9590	9600	9550	385
671	20231208	090000	1146000	9550	9550	9550	9550	120