KissMeData/090850/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195600	302182300	5990	5990	5990	5990	1039
3	20231204	195500	302182300	5990	5990	5990	5990	0
4	20231204	195400	302182300	5990	5990	5990	5990	0
5	20231204	195300	302182300	5990	5990	5990	5990	0
6	20231204	195200	302182300	5990	5990	5990	5990	0
7	20231204	195100	302182300	5990	5990	5990	5990	0
8	20231204	195000	302182300	5990	5990	5990	5990	0
9	20231204	194900	302182300	5990	5990	5990	5990	0
10	20231204	194800	302182300	5990	5990	5990	5990	0
11	20231204	194700	302182300	5990	5990	5990	5990	0
12	20231204	194600	302182300	5990	5990	5990	5990	0
13	20231204	194500	302182300	5990	5990	5990	5990	0
14	20231204	194400	302182300	5990	5990	5990	5990	0
15	20231204	194300	302182300	5990	5990	5990	5990	0
16	20231204	194200	302182300	5990	5990	5990	5990	0
17	20231204	194100	302182300	5990	5990	5990	5990	0
18	20231204	194000	302182300	5990	5990	5990	5990	0
19	20231204	193900	302182300	5990	5990	5990	5990	0
20	20231204	193800	302182300	5990	5990	5990	5990	0
21	20231204	193700	302182300	5990	5990	5990	5990	0
22	20231204	193600	302182300	5990	5990	5990	5990	0
23	20231204	193500	302182300	5990	5990	5990	5990	0
24	20231204	193400	302182300	5990	5990	5990	5990	0
25	20231204	193300	302182300	5990	5990	5990	5990	0
26	20231204	193200	302182300	5990	5990	5990	5990	0
27	20231204	193100	302182300	5990	5990	5990	5990	0
28	20231204	193000	302182300	5990	5990	5990	5990	0
29	20231204	192900	302182300	5990	5990	5990	5990	0
30	20231204	192800	302182300	5990	5990	5990	5990	0
31	20231204	192700	302182300	5990	5990	5990	5990	0
32	20231204	192600	302182300	5990	5990	5990	5990	1039
33	20231204	192500	302182300	5990	5990	5990	5990	0
34	20231204	192400	302182300	5990	5990	5990	5990	0
35	20231204	192300	302182300	5990	5990	5990	5990	0
36	20231204	192200	302182300	5990	5990	5990	5990	0
37	20231204	192100	302182300	5990	5990	5990	5990	0
38	20231204	192000	302182300	5990	5990	5990	5990	0
39	20231204	191900	302182300	5990	5990	5990	5990	0
40	20231204	191800	302182300	5990	5990	5990	5990	0
41	20231204	191700	302182300	5990	5990	5990	5990	0
42	20231204	191600	302182300	5990	5990	5990	5990	0
43	20231204	191500	302182300	5990	5990	5990	5990	0
44	20231204	191400	302182300	5990	5990	5990	5990	0
45	20231204	191300	302182300	5990	5990	5990	5990	0
46	20231204	191200	302182300	5990	5990	5990	5990	0
47	20231204	191100	302182300	5990	5990	5990	5990	0
48	20231204	191000	302182300	5990	5990	5990	5990	0
49	20231204	190900	302182300	5990	5990	5990	5990	0
50	20231204	190800	302182300	5990	5990	5990	5990	0
51	20231204	190700	302182300	5990	5990	5990	5990	0
52	20231204	190600	302182300	5990	5990	5990	5990	0
53	20231204	190500	302182300	5990	5990	5990	5990	0
54	20231204	190400	302182300	5990	5990	5990	5990	0
55	20231204	190300	302182300	5990	5990	5990	5990	0
56	20231204	190200	302182300	5990	5990	5990	5990	0
57	20231204	190100	302182300	5990	5990	5990	5990	0
58	20231204	190000	302182300	5990	5990	5990	5990	0
59	20231204	185900	302182300	5990	5990	5990	5990	0
60	20231204	185800	302182300	5990	5990	5990	5990	0
61	20231204	185700	302182300	5990	5990	5990	5990	0
62	20231204	185600	302182300	5990	5990	5990	5990	1039
63	20231204	185500	302182300	5990	5990	5990	5990	0
64	20231204	185400	302182300	5990	5990	5990	5990	0
65	20231204	185300	302182300	5990	5990	5990	5990	0
66	20231204	185200	302182300	5990	5990	5990	5990	0
67	20231204	185100	302182300	5990	5990	5990	5990	0
68	20231204	185000	302182300	5990	5990	5990	5990	0
69	20231204	184900	302182300	5990	5990	5990	5990	0
70	20231204	184800	302182300	5990	5990	5990	5990	0
71	20231204	184700	302182300	5990	5990	5990	5990	0
72	20231204	184600	302182300	5990	5990	5990	5990	0
73	20231204	184500	302182300	5990	5990	5990	5990	0
74	20231204	184400	302182300	5990	5990	5990	5990	0
75	20231204	184300	302182300	5990	5990	5990	5990	0
76	20231204	184200	302182300	5990	5990	5990	5990	0
77	20231204	184100	302182300	5990	5990	5990	5990	0
78	20231204	184000	302182300	5990	5990	5990	5990	0
79	20231204	183900	302182300	5990	5990	5990	5990	0
80	20231204	183800	302182300	5990	5990	5990	5990	0
81	20231204	183700	302182300	5990	5990	5990	5990	0
82	20231204	183600	302182300	5990	5990	5990	5990	0
83	20231204	183500	302182300	5990	5990	5990	5990	0
84	20231204	183400	302182300	5990	5990	5990	5990	0
85	20231204	183300	302182300	5990	5990	5990	5990	0
86	20231204	183200	302182300	5990	5990	5990	5990	0
87	20231204	183100	302182300	5990	5990	5990	5990	0
88	20231204	183000	302182300	5990	5990	5990	5990	0
89	20231204	182900	302182300	5990	5990	5990	5990	0
90	20231204	182800	302182300	5990	5990	5990	5990	0
91	20231204	182700	302182300	5990	5990	5990	5990	0
92	20231204	182600	302182300	5990	5990	5990	5990	1039
93	20231204	182500	302182300	5990	5990	5990	5990	0
94	20231204	182400	302182300	5990	5990	5990	5990	0
95	20231204	182300	302182300	5990	5990	5990	5990	0
96	20231204	182200	302182300	5990	5990	5990	5990	0
97	20231204	182100	302182300	5990	5990	5990	5990	0
98	20231204	182000	302182300	5990	5990	5990	5990	0
99	20231204	181900	302182300	5990	5990	5990	5990	0
100	20231204	181800	302182300	5990	5990	5990	5990	0
101	20231204	181700	302182300	5990	5990	5990	5990	0
102	20231204	181600	302182300	5990	5990	5990	5990	0
103	20231204	181500	302182300	5990	5990	5990	5990	0
104	20231204	181400	302182300	5990	5990	5990	5990	0
105	20231204	181300	302182300	5990	5990	5990	5990	0
106	20231204	181200	302182300	5990	5990	5990	5990	0
107	20231204	181100	302182300	5990	5990	5990	5990	0
108	20231204	181000	302182300	5990	5990	5990	5990	0
109	20231204	180900	302182300	5990	5990	5990	5990	0
110	20231204	180800	302182300	5990	5990	5990	5990	0
111	20231204	180700	302182300	5990	5990	5990	5990	0
112	20231204	180600	302182300	5990	5990	5990	5990	0
113	20231204	180500	302182300	5990	5990	5990	5990	0
114	20231204	180400	302182300	5990	5990	5990	5990	0
115	20231204	180300	302182300	5990	5990	5990	5990	0
116	20231204	180200	302182300	5990	5990	5990	5990	0
117	20231204	180100	302182300	5990	5990	5990	5990	0
118	20231204	180000	302182300	5990	5990	5990	5990	0
119	20231204	175900	302182300	5990	5990	5990	5990	0
120	20231204	175800	302182300	5990	5990	5990	5990	0
121	20231204	175700	302182300	5990	5990	5990	5990	0
122	20231204	175600	302182300	5990	5990	5990	5990	1039
123	20231204	175500	302182300	5990	5990	5990	5990	0
124	20231204	175400	302182300	5990	5990	5990	5990	0
125	20231204	175300	302182300	5990	5990	5990	5990	0
126	20231204	175200	302182300	5990	5990	5990	5990	0
127	20231204	175100	302182300	5990	5990	5990	5990	0
128	20231204	175000	302182300	5990	5990	5990	5990	0
129	20231204	174900	302182300	5990	5990	5990	5990	0
130	20231204	174800	302182300	5990	5990	5990	5990	0
131	20231204	174700	302182300	5990	5990	5990	5990	0
132	20231204	174600	302182300	5990	5990	5990	5990	0
133	20231204	174500	302182300	5990	5990	5990	5990	0
134	20231204	174400	302182300	5990	5990	5990	5990	0
135	20231204	174300	302182300	5990	5990	5990	5990	0
136	20231204	174200	302182300	5990	5990	5990	5990	0
137	20231204	174100	302182300	5990	5990	5990	5990	0
138	20231204	174000	302182300	5990	5990	5990	5990	0
139	20231204	173900	302182300	5990	5990	5990	5990	0
140	20231204	173800	302182300	5990	5990	5990	5990	0
141	20231204	173700	302182300	5990	5990	5990	5990	0
142	20231204	173600	302182300	5990	5990	5990	5990	0
143	20231204	173500	302182300	5990	5990	5990	5990	0
144	20231204	173400	302182300	5990	5990	5990	5990	0
145	20231204	173300	302182300	5990	5990	5990	5990	0
146	20231204	173200	302182300	5990	5990	5990	5990	0
147	20231204	173100	302182300	5990	5990	5990	5990	0
148	20231204	173000	302182300	5990	5990	5990	5990	0
149	20231204	172900	302182300	5990	5990	5990	5990	0
150	20231204	172800	302182300	5990	5990	5990	5990	0
151	20231204	172700	302182300	5990	5990	5990	5990	0
152	20231204	172600	302182300	5990	5990	5990	5990	1039
153	20231204	172500	302182300	5990	5990	5990	5990	0
154	20231204	172400	302182300	5990	5990	5990	5990	0
155	20231204	172300	302182300	5990	5990	5990	5990	0
156	20231204	172200	302182300	5990	5990	5990	5990	0
157	20231204	172100	302182300	5990	5990	5990	5990	0
158	20231204	172000	302182300	5990	5990	5990	5990	0
159	20231204	171900	302182300	5990	5990	5990	5990	0
160	20231204	171800	302182300	5990	5990	5990	5990	0
161	20231204	171700	302182300	5990	5990	5990	5990	0
162	20231204	171600	302182300	5990	5990	5990	5990	0
163	20231204	171500	302182300	5990	5990	5990	5990	0
164	20231204	171400	302182300	5990	5990	5990	5990	0
165	20231204	171300	302182300	5990	5990	5990	5990	0
166	20231204	171200	302182300	5990	5990	5990	5990	0
167	20231204	171100	302182300	5990	5990	5990	5990	0
168	20231204	171000	302182300	5990	5990	5990	5990	0
169	20231204	170900	302182300	5990	5990	5990	5990	0
170	20231204	170800	302182300	5990	5990	5990	5990	0
171	20231204	170700	302182300	5990	5990	5990	5990	0
172	20231204	170600	302182300	5990	5990	5990	5990	0
173	20231204	170500	302182300	5990	5990	5990	5990	0
174	20231204	170400	302182300	5990	5990	5990	5990	0
175	20231204	170300	302182300	5990	5990	5990	5990	0
176	20231204	170200	302182300	5990	5990	5990	5990	0
177	20231204	170100	302182300	5990	5990	5990	5990	0
178	20231204	170000	302182300	5990	5990	5990	5990	0
179	20231204	165900	302182300	5990	5990	5990	5990	0
180	20231204	165800	302182300	5990	5990	5990	5990	0
181	20231204	165700	302182300	5990	5990	5990	5990	0
182	20231204	165600	302182300	5990	5990	5990	5990	1039
183	20231204	165500	302182300	5990	5990	5990	5990	0
184	20231204	165400	302182300	5990	5990	5990	5990	0
185	20231204	165300	302182300	5990	5990	5990	5990	0
186	20231204	165200	302182300	5990	5990	5990	5990	0
187	20231204	165100	302182300	5990	5990	5990	5990	0
188	20231204	165000	302182300	5990	5990	5990	5990	0
189	20231204	164900	302182300	5990	5990	5990	5990	0
190	20231204	164800	302182300	5990	5990	5990	5990	0
191	20231204	164700	302182300	5990	5990	5990	5990	0
192	20231204	164600	302182300	5990	5990	5990	5990	0
193	20231204	164500	302182300	5990	5990	5990	5990	0
194	20231204	164400	302182300	5990	5990	5990	5990	0
195	20231204	164300	302182300	5990	5990	5990	5990	0
196	20231204	164200	302182300	5990	5990	5990	5990	0
197	20231204	164100	302182300	5990	5990	5990	5990	0
198	20231204	164000	302182300	5990	5990	5990	5990	0
199	20231204	163900	302182300	5990	5990	5990	5990	0
200	20231204	163800	302182300	5990	5990	5990	5990	0
201	20231204	163700	302182300	5990	5990	5990	5990	0
202	20231204	163600	302182300	5990	5990	5990	5990	0
203	20231204	163500	302182300	5990	5990	5990	5990	0
204	20231204	163400	302182300	5990	5990	5990	5990	0
205	20231204	163300	302182300	5990	5990	5990	5990	0
206	20231204	163200	302182300	5990	5990	5990	5990	0
207	20231204	163100	302182300	5990	5990	5990	5990	0
208	20231204	163000	302182300	5990	5990	5990	5990	0
209	20231204	162900	302182300	5990	5990	5990	5990	0
210	20231204	162800	302182300	5990	5990	5990	5990	0
211	20231204	162700	302182300	5990	5990	5990	5990	0
212	20231204	162600	302182300	5990	5990	5990	5990	1039
213	20231204	162500	302182300	5990	5990	5990	5990	0
214	20231204	162400	302182300	5990	5990	5990	5990	0
215	20231204	162300	302182300	5990	5990	5990	5990	0
216	20231204	162200	302182300	5990	5990	5990	5990	0
217	20231204	162100	302182300	5990	5990	5990	5990	0
218	20231204	162000	302182300	5990	5990	5990	5990	0
219	20231204	161900	302182300	5990	5990	5990	5990	0
220	20231204	161800	302182300	5990	5990	5990	5990	0
221	20231204	161700	302182300	5990	5990	5990	5990	0
222	20231204	161600	302182300	5990	5990	5990	5990	0
223	20231204	161500	302182300	5990	5990	5990	5990	0
224	20231204	161400	302182300	5990	5990	5990	5990	0
225	20231204	161300	302182300	5990	5990	5990	5990	0
226	20231204	161200	302182300	5990	5990	5990	5990	0
227	20231204	161100	302182300	5990	5990	5990	5990	0
228	20231204	161000	302182300	5990	5990	5990	5990	0
229	20231204	160900	302182300	5990	5990	5990	5990	0
230	20231204	160800	302182300	5990	5990	5990	5990	0
231	20231204	160700	302182300	5990	5990	5990	5990	0
232	20231204	160600	302182300	5990	5990	5990	5990	0
233	20231204	160500	302182300	5990	5990	5990	5990	0
234	20231204	160400	302182300	5990	5990	5990	5990	0
235	20231204	160300	302182300	5990	5990	5990	5990	0
236	20231204	160200	302182300	5990	5990	5990	5990	0
237	20231204	160100	302182300	5990	5990	5990	5990	0
238	20231204	160000	302182300	5990	5990	5990	5990	0
239	20231204	155900	302182300	5990	5990	5990	5990	0
240	20231204	155800	302182300	5990	5990	5990	5990	0
241	20231204	155700	302182300	5990	5990	5990	5990	0
242	20231204	155600	302182300	5990	5990	5990	5990	1039
243	20231204	155500	302182300	5990	5990	5990	5990	0
244	20231204	155400	302182300	5990	5990	5990	5990	0
245	20231204	155300	302182300	5990	5990	5990	5990	0
246	20231204	155200	302182300	5990	5990	5990	5990	0
247	20231204	155100	302182300	5990	5990	5990	5990	0
248	20231204	155000	302182300	5990	5990	5990	5990	0
249	20231204	154900	302182300	5990	5990	5990	5990	0
250	20231204	154800	302182300	5990	5990	5990	5990	0
251	20231204	154700	302182300	5990	5990	5990	5990	0
252	20231204	154600	302182300	5990	5990	5990	5990	0
253	20231204	154500	302182300	5990	5990	5990	5990	0
254	20231204	154400	302182300	5990	5990	5990	5990	0
255	20231204	154300	302182300	5990	5990	5990	5990	0
256	20231204	154200	302182300	5990	5990	5990	5990	0
257	20231204	154100	302182300	5990	5990	5990	5990	0
258	20231204	154000	302182300	5990	5990	5990	5990	0
259	20231204	153900	302182300	5990	5990	5990	5990	0
260	20231204	153800	302182300	5990	5990	5990	5990	0
261	20231204	153700	302182300	5990	5990	5990	5990	0
262	20231204	153600	302182300	5990	5990	5990	5990	0
263	20231204	153500	302182300	5990	5990	5990	5990	0
264	20231204	153400	302182300	5990	5990	5990	5990	0
265	20231204	153300	302182300	5990	5990	5990	5990	0
266	20231204	153200	302182300	5990	5990	5990	5990	0
267	20231204	153100	302182300	5990	5990	5990	5990	0
268	20231204	153000	302182300	5990	5990	5990	5990	1039
269	20231204	152900	295958690	5990	5990	5990	5990	0
270	20231204	152800	295958690	5990	5990	5990	5990	0
271	20231204	152700	295958690	5990	5990	5990	5990	0
272	20231204	152600	295958690	5990	5990	5990	5990	0
273	20231204	152500	295958690	5990	5990	5990	5990	0
274	20231204	152400	295958690	5990	5990	5990	5990	0
275	20231204	152300	295958690	5990	5990	5990	5990	0
276	20231204	152200	295958690	5990	5990	5990	5990	0
277	20231204	152100	295958690	5990	5990	5990	5990	0
278	20231204	152000	295958690	5990	5990	5990	5990	0
279	20231204	151900	295958690	5990	5990	5990	5970	339
280	20231204	151800	293928400	5960	5980	5990	5950	2380
281	20231204	151700	279688800	5980	5960	5980	5960	288
282	20231204	151600	277967980	5960	5960	5980	5960	364
283	20231204	151500	275792210	5960	5970	5970	5960	83
284	20231204	151400	275297370	5980	5980	5980	5980	6
285	20231204	151300	275261490	5980	5970	5980	5970	435
286	20231204	151200	272660220	5980	5980	5980	5980	0
287	20231204	151100	272660220	5980	5960	5980	5960	575
288	20231204	151000	269224740	5950	5950	5950	5950	14
289	20231204	150900	269141440	5950	5950	5950	5950	87
290	20231204	150800	268623790	5960	5960	5960	5960	0
291	20231204	150700	268623790	5960	5960	5960	5960	21
292	20231204	150600	268498630	5950	5950	5950	5950	87
293	20231204	150500	267980980	5960	5960	5960	5960	14
294	20231204	150400	267897540	5960	5960	5960	5960	122
295	20231204	150300	267170420	5970	5970	5970	5970	2
296	20231204	150200	267158480	5970	5970	5970	5970	82
297	20231204	150100	266668940	5980	5980	5980	5980	2
298	20231204	150000	266656980	5980	5950	5980	5950	47
299	20231204	145900	266377270	5960	5960	5960	5960	1035
300	20231204	145800	260208670	5960	5950	5960	5950	39
301	20231204	145700	259976500	5950	5960	5960	5950	12
302	20231204	145600	259905020	5960	5970	5980	5960	584
303	20231204	145500	256413820	5970	5970	5970	5970	330
304	20231204	145400	254443720	5970	5970	5970	5970	2
305	20231204	145300	254431780	5980	5980	5980	5980	0
306	20231204	145200	254431780	5980	5950	5990	5950	2070
307	20231204	145100	242052150	5950	5940	5950	5940	369
308	20231204	145000	239858440	5940	5940	5940	5940	0
309	20231204	144900	239858440	5940	5940	5940	5940	195
310	20231204	144800	238700140	5930	5930	5930	5930	1
311	20231204	144700	238694210	5930	5930	5930	5930	13
312	20231204	144600	238617120	5930	5940	5940	5930	149
313	20231204	144500	237732600	5940	5940	5940	5940	0
314	20231204	144400	237732600	5940	5930	5940	5930	221
315	20231204	144300	236420720	5930	5930	5930	5930	0
316	20231204	144200	236420720	5930	5930	5930	5930	0
317	20231204	144100	236420720	5930	5930	5930	5930	87
318	20231204	144000	235904810	5950	5950	5950	5950	0
319	20231204	143900	235904810	5950	5950	5950	5950	0
320	20231204	143800	235904810	5950	5950	5950	5950	20
321	20231204	143700	235785810	5930	5930	5930	5930	0
322	20231204	143600	235785810	5930	5930	5930	5930	91
323	20231204	143500	235246180	5940	5940	5940	5930	150
324	20231204	143400	234355420	5940	5940	5940	5940	136
325	20231204	143300	233547580	5930	5930	5930	5930	87
326	20231204	143200	233031670	5930	5930	5930	5930	0
327	20231204	143100	233031670	5930	5940	5940	5930	108
328	20231204	143000	232391020	5930	5930	5930	5930	0
329	20231204	142900	232391020	5930	5920	5930	5920	20
330	20231204	142800	232272440	5920	5920	5920	5920	95
331	20231204	142700	231710040	5930	5930	5930	5930	0
332	20231204	142600	231710040	5930	5930	5930	5930	84
333	20231204	142500	231211920	5940	5930	5940	5930	240
334	20231204	142400	229787220	5950	5950	5950	5950	0
335	20231204	142300	229787220	5950	5950	5950	5950	0
336	20231204	142200	229787220	5950	5930	5950	5930	83
337	20231204	142100	229294990	5930	5930	5930	5930	2
338	20231204	142000	229283130	5920	5920	5920	5920	0
339	20231204	141900	229283130	5920	5920	5920	5920	4
340	20231204	141800	229259450	5920	5920	5920	5920	87
341	20231204	141700	228744410	5930	5930	5930	5930	0
342	20231204	141600	228744410	5930	5930	5930	5930	82
343	20231204	141500	228258150	5930	5930	5930	5930	0
344	20231204	141400	228258150	5930	5930	5930	5930	1
345	20231204	141300	228252220	5930	5940	5940	5930	118
346	20231204	141200	227552180	5940	5940	5940	5940	96
347	20231204	141100	226981940	5930	5930	5930	5930	86
348	20231204	141000	226471960	5930	5930	5930	5930	1
349	20231204	140900	226466030	5930	5930	5930	5930	2
350	20231204	140800	226454170	5930	5940	5940	5930	374
351	20231204	140700	224233480	5930	5930	5930	5930	14
352	20231204	140600	224150460	5930	5930	5930	5930	87
353	20231204	140500	223634550	5930	5930	5930	5930	0
354	20231204	140400	223634550	5930	5930	5930	5930	0
355	20231204	140300	223634550	5930	5930	5930	5930	97
356	20231204	140200	223059340	5930	5930	5930	5930	42
357	20231204	140100	222810280	5930	5930	5930	5930	86
358	20231204	140000	222300300	5940	5940	5940	5940	0
359	20231204	135900	222300300	5940	5940	5940	5940	6
360	20231204	135800	222264660	5940	5940	5950	5940	115
361	20231204	135700	221581340	5940	5940	5940	5940	216
362	20231204	135600	220298300	5930	5930	5930	5930	0
363	20231204	135500	220298300	5930	5930	5930	5930	86
364	20231204	135400	219788320	5930	5930	5930	5930	0
365	20231204	135300	219788320	5930	5930	5930	5930	87
366	20231204	135200	219272410	5940	5940	5940	5940	0
367	20231204	135100	219272410	5940	5930	5940	5930	1034
368	20231204	135000	213140770	5920	5930	5930	5920	186
369	20231204	134900	212038660	5930	5930	5930	5930	5
370	20231204	134800	212009010	5940	5940	5940	5940	99
371	20231204	134700	211420950	5940	5940	5950	5940	85
372	20231204	134600	210916040	5930	5930	5930	5930	0
373	20231204	134500	210916040	5930	5930	5930	5930	86
374	20231204	134400	210406060	5940	5940	5940	5940	0
375	20231204	134300	210406060	5940	5940	5940	5940	0
376	20231204	134200	210406060	5940	5930	5940	5930	7
377	20231204	134100	210364520	5950	5940	5950	5940	3
378	20231204	134000	210346690	5930	5930	5930	5930	86
379	20231204	133900	209836710	5930	5930	5930	5930	10
380	20231204	133800	209777410	5960	5940	5960	5940	88
381	20231204	133700	209254620	5960	5940	5960	5940	69
382	20231204	133600	208844440	5930	5930	5930	5930	83
383	20231204	133500	208352250	5930	5930	5930	5930	86
384	20231204	133400	207842270	5930	5930	5930	5930	0
385	20231204	133300	207842270	5930	5930	5930	5930	86
386	20231204	133200	207332290	5940	5940	5940	5940	1
387	20231204	133100	207326350	5930	5930	5930	5930	0
388	20231204	133000	207326350	5930	5930	5930	5930	151
389	20231204	132900	206430920	5940	5940	5940	5940	21
390	20231204	132800	206306180	5930	5940	5940	5930	109
391	20231204	132700	205659590	5930	5930	5930	5930	0
392	20231204	132600	205659590	5930	5930	5930	5930	0
393	20231204	132500	205659590	5930	5930	5930	5930	150
394	20231204	132400	204770090	5940	5940	5940	5940	0
395	20231204	132300	204770090	5940	5940	5940	5940	0
396	20231204	132200	204770090	5940	5940	5940	5940	0
397	20231204	132100	204770090	5940	5940	5940	5940	111
398	20231204	132000	204110750	5930	5920	5930	5920	173
399	20231204	131900	203085720	5940	5940	5940	5940	0
400	20231204	131800	203085720	5940	5940	5940	5940	0
401	20231204	131700	203085720	5940	5930	5940	5930	3
402	20231204	131600	203067910	5930	5930	5930	5930	0
403	20231204	131500	203067910	5930	5930	5930	5930	90
404	20231204	131400	202534210	5940	5920	5940	5920	81
405	20231204	131300	202054300	5920	5920	5920	5920	0
406	20231204	131200	202054300	5920	5920	5920	5920	37
407	20231204	131100	201835260	5920	5920	5920	5920	92
408	20231204	131000	201290620	5910	5910	5910	5910	87
409	20231204	130900	200776450	5920	5920	5920	5920	2
410	20231204	130800	200764610	5920	5920	5920	5920	1
411	20231204	130700	200758690	5910	5910	5910	5910	86
412	20231204	130600	200250430	5910	5910	5910	5910	0
413	20231204	130500	200250430	5910	5910	5910	5910	86
414	20231204	130400	199742170	5910	5910	5910	5910	0
415	20231204	130300	199742170	5910	5910	5910	5910	0
416	20231204	130200	199742170	5910	5920	5920	5910	88
417	20231204	130100	199222080	5920	5920	5920	5920	1
418	20231204	130000	199216160	5910	5910	5910	5910	0
419	20231204	125900	199216160	5910	5910	5910	5910	0
420	20231204	125800	199216160	5910	5910	5910	5910	1
421	20231204	125700	199210250	5910	5910	5920	5910	494
422	20231204	125600	196290570	5910	5910	5910	5910	5
423	20231204	125500	196261020	5910	5910	5910	5910	82
424	20231204	125400	195776400	5910	5910	5910	5910	31
425	20231204	125300	195593190	5910	5910	5910	5910	0
426	20231204	125200	195593190	5910	5910	5910	5910	88
427	20231204	125100	195073110	5910	5910	5910	5910	448
428	20231204	125000	192425430	5910	5910	5910	5910	87
429	20231204	124900	191911260	5920	5920	5920	5920	1
430	20231204	124800	191905340	5910	5910	5910	5910	0
431	20231204	124700	191905340	5910	5920	5920	5910	87
432	20231204	124600	191391160	5920	5900	5920	5900	19
433	20231204	124500	191278860	5900	5910	5910	5900	2709
434	20231204	124400	175292900	5900	5900	5900	5900	0
435	20231204	124300	175292900	5900	5900	5900	5900	213
436	20231204	124200	174036200	5900	5910	5910	5900	97
437	20231204	124100	173462950	5910	5910	5910	5910	0
438	20231204	124000	173462950	5910	5910	5910	5910	86
439	20231204	123900	172954690	5910	5910	5910	5910	0
440	20231204	123800	172954690	5910	5910	5910	5910	0
441	20231204	123700	172954690	5910	5910	5910	5910	86
442	20231204	123600	172446430	5920	5920	5920	5920	1
443	20231204	123500	172440510	5910	5920	5920	5910	733
444	20231204	123400	168108340	5910	5910	5910	5910	0
445	20231204	123300	168108340	5910	5910	5910	5910	212
446	20231204	123200	166855420	5910	5920	5920	5910	111
447	20231204	123100	166199180	5920	5920	5920	5920	10
448	20231204	123000	166139980	5920	5920	5920	5920	0
449	20231204	122900	166139980	5920	5940	5940	5920	27
450	20231204	122800	165980120	5950	5920	5950	5920	17
451	20231204	122700	165879450	5920	5910	5920	5910	87
452	20231204	122600	165365270	5920	5920	5920	5920	0
453	20231204	122500	165365270	5920	5920	5920	5920	1
454	20231204	122400	165359350	5920	5930	5930	5920	87
455	20231204	122300	164844220	5940	5920	5940	5920	13
456	20231204	122200	164767090	5920	5920	5920	5920	89
457	20231204	122100	164240210	5940	5940	5940	5940	1
458	20231204	122000	164234270	5920	5920	5920	5920	86
459	20231204	121900	163725150	5920	5940	5960	5920	42
460	20231204	121800	163475450	5960	5940	5960	5940	52
461	20231204	121700	163166440	5920	5920	5920	5920	88
462	20231204	121600	162645480	5930	5930	5940	5930	31
463	20231204	121500	162461640	5920	5910	5920	5910	57
464	20231204	121400	162124210	5910	5910	5910	5910	86
465	20231204	121300	161615950	5920	5920	5920	5920	5
466	20231204	121200	161586350	5920	5920	5920	5920	24
467	20231204	121100	161444270	5920	5920	5920	5920	0
468	20231204	121000	161444270	5920	5920	5920	5920	0
469	20231204	120900	161444270	5920	5920	5920	5910	929
470	20231204	120800	155952540	5920	5920	5920	5920	0
471	20231204	120700	155952540	5920	5920	5920	5920	297
472	20231204	120600	154194300	5930	5930	5930	5930	1
473	20231204	120500	154188370	5920	5920	5920	5920	0
474	20231204	120400	154188370	5920	5920	5920	5920	86
475	20231204	120300	153679250	5920	5920	5920	5920	1
476	20231204	120200	153673330	5920	5920	5920	5910	127
477	20231204	120100	152922370	5920	5920	5920	5920	12
478	20231204	120000	152851330	5920	5920	5920	5920	0
479	20231204	115900	152851330	5920	5920	5920	5920	50
480	20231204	115800	152555330	5920	5920	5920	5920	87
481	20231204	115700	152040290	5910	5910	5910	5910	86
482	20231204	115600	151532030	5920	5920	5920	5920	0
483	20231204	115500	151532030	5920	5920	5920	5920	4
484	20231204	115400	151508350	5920	5920	5920	5920	169
485	20231204	115300	150507870	5930	5930	5930	5930	0
486	20231204	115200	150507870	5930	5930	5930	5930	0
487	20231204	115100	150507870	5930	5930	5930	5930	15
488	20231204	115000	150418920	5940	5920	5940	5920	4
489	20231204	114900	150395220	5920	5930	5930	5920	1072
490	20231204	114800	144046840	5930	5930	5930	5930	0
491	20231204	114700	144046840	5930	5930	5930	5930	0
492	20231204	114600	144046840	5930	5930	5930	5930	20
493	20231204	114500	143928240	5920	5920	5920	5920	0
494	20231204	114400	143928240	5920	5920	5920	5920	88
495	20231204	114300	143407280	5930	5930	5930	5930	1
496	20231204	114200	143401350	5930	5930	5930	5930	0
497	20231204	114100	143401350	5930	5940	5940	5930	85
498	20231204	114000	142897290	5930	5930	5930	5930	2
499	20231204	113900	142885430	5920	5930	5930	5920	1181
500	20231204	113800	135892670	5940	5940	5940	5940	23
501	20231204	113700	135756050	5940	5930	5940	5930	4
502	20231204	113600	135732300	5930	5940	5940	5930	105
503	20231204	113500	135109490	5950	5950	5950	5950	0
504	20231204	113400	135109490	5950	5950	5950	5950	1
505	20231204	113300	135103540	5960	5960	5960	5960	17
506	20231204	113200	135002220	5960	5930	5960	5930	13
507	20231204	113100	134924770	5930	5930	5930	5930	172
508	20231204	113000	133904810	5950	5950	5950	5950	1
509	20231204	112900	133898860	5960	5960	5960	5960	0
510	20231204	112800	133898860	5960	5950	5960	5950	12
511	20231204	112700	133827450	5930	5930	5930	5930	63
512	20231204	112600	133453860	5930	5930	5930	5930	23
513	20231204	112500	133317470	5930	5930	5930	5930	0
514	20231204	112400	133317470	5930	5940	5940	5930	86
515	20231204	112300	132807390	5950	5950	5950	5950	1
516	20231204	112200	132801440	5930	5930	5930	5930	5
517	20231204	112100	132771790	5930	5950	5950	5930	168
518	20231204	112000	131773920	5950	5950	5950	5950	0
519	20231204	111900	131773920	5950	5920	5950	5920	118
520	20231204	111800	131075010	5930	5930	5930	5930	16
521	20231204	111700	130980130	5930	5920	5930	5920	4
522	20231204	111600	130956430	5920	5920	5920	5920	87
523	20231204	111500	130441390	5930	5930	5930	5930	36
524	20231204	111400	130227910	5930	5950	5950	5930	13
525	20231204	111300	130150720	5950	5930	5950	5930	82
526	20231204	111200	129664310	5930	5930	5930	5930	2
527	20231204	111100	129652450	5930	5930	5930	5930	12
528	20231204	111000	129581290	5950	5950	5950	5950	3
529	20231204	110900	129563440	5930	5930	5930	5930	152
530	20231204	110800	128662080	5940	5940	5940	5940	4
531	20231204	110700	128638320	5940	5940	5940	5940	11
532	20231204	110600	128572980	5940	5940	5940	5930	68
533	20231204	110500	128169590	5940	5940	5940	5940	10
534	20231204	110400	128110190	5940	5940	5940	5940	22
535	20231204	110300	127979510	5930	5930	5930	5930	86
536	20231204	110200	127469530	5930	5930	5930	5930	0
537	20231204	110100	127469530	5930	5930	5930	5930	87
538	20231204	110000	126953620	5930	5930	5930	5930	0
539	20231204	105900	126953620	5930	5930	5930	5930	0
540	20231204	105800	126953620	5930	5940	5940	5930	96
541	20231204	105700	126384240	5940	5940	5940	5940	0
542	20231204	105600	126384240	5940	5940	5940	5930	92
543	20231204	105500	125838650	5940	5940	5940	5940	34
544	20231204	105400	125636690	5940	5940	5940	5940	1
545	20231204	105300	125630750	5930	5930	5930	5930	86
546	20231204	105200	125120770	5930	5930	5930	5930	0
547	20231204	105100	125120770	5930	5930	5930	5930	86
548	20231204	105000	124610790	5930	5930	5930	5930	0
549	20231204	104900	124610790	5930	5930	5930	5930	51
550	20231204	104800	124308360	5930	5930	5930	5930	0
551	20231204	104700	124308360	5930	5930	5930	5930	0
552	20231204	104600	124308360	5930	5930	5930	5930	89
553	20231204	104500	123780590	5940	5940	5940	5940	50
554	20231204	104400	123483590	5940	5940	5940	5940	1
555	20231204	104300	123477650	5930	5930	5940	5930	99
556	20231204	104200	122890570	5930	5940	5940	5930	32
557	20231204	104100	122700700	5940	5940	5940	5940	20
558	20231204	104000	122581900	5930	5930	5930	5930	29
559	20231204	103900	122409930	5940	5940	5940	5940	60
560	20231204	103800	122053530	5940	5940	5940	5940	22
561	20231204	103700	121922850	5950	5950	5950	5950	11
562	20231204	103600	121857400	5950	5930	5950	5930	107
563	20231204	103500	121222670	5940	5940	5940	5940	20
564	20231204	103400	121103870	5940	5940	5940	5940	0
565	20231204	103300	121103870	5940	5920	5940	5920	167
566	20231204	103200	120114900	5920	5920	5920	5920	3
567	20231204	103100	120097140	5920	5930	5930	5920	34
568	20231204	103000	119895800	5940	5930	5940	5910	1557
569	20231204	102900	110683080	5940	5930	5940	5930	30
570	20231204	102800	110505000	5930	5930	5930	5930	165
571	20231204	102700	109526550	5950	5950	5950	5950	0
572	20231204	102600	109526550	5950	5950	5950	5950	0
573	20231204	102500	109526550	5950	5950	5950	5950	1
574	20231204	102400	109520600	5930	5940	5950	5930	45
575	20231204	102300	109253640	5930	5930	5930	5930	87
576	20231204	102200	108737730	5940	5940	5940	5940	18
577	20231204	102100	108630810	5930	5930	5930	5930	52
578	20231204	102000	108322450	5920	5920	5920	5920	86
579	20231204	101900	107813330	5930	5930	5930	5930	731
580	20231204	101800	103478500	5940	5940	5940	5940	434
581	20231204	101700	100900540	5940	5940	5940	5940	1
582	20231204	101600	100894600	5940	5940	5940	5940	11
583	20231204	101500	100829260	5950	5960	5960	5950	9
584	20231204	101400	100775700	5960	5960	5960	5960	0
585	20231204	101300	100775700	5960	5950	5960	5940	119
586	20231204	101200	100068440	5950	5950	5950	5950	250
587	20231204	101100	98580940	5950	5950	5950	5950	22
588	20231204	101000	98450040	5960	5950	5960	5950	9
589	20231204	100900	98396480	5940	5940	5940	5940	0
590	20231204	100800	98396480	5940	5950	5950	5940	115
591	20231204	100700	97713110	5960	5950	5960	5950	57
592	20231204	100600	97373940	5940	5940	5940	5940	1
593	20231204	100500	97368000	5940	5940	5940	5940	88
594	20231204	100400	96845280	5950	5950	5950	5950	20
595	20231204	100300	96726280	5950	5940	5950	5940	107
596	20231204	100200	96090490	5950	5950	5950	5950	1
597	20231204	100100	96084540	5940	5940	5940	5940	0
598	20231204	100000	96084540	5940	5940	5940	5940	86
599	20231204	095900	95573700	5940	5940	5940	5940	382
600	20231204	095800	93304620	5940	5940	5940	5940	87
601	20231204	095700	92787840	5950	5950	5950	5950	2
602	20231204	095600	92775940	5940	5930	5940	5930	662
603	20231204	095500	88850200	5940	5940	5940	5940	78
604	20231204	095400	88386880	5940	5940	5940	5940	54
605	20231204	095300	88066120	5940	5930	5940	5930	109
606	20231204	095200	87419520	5940	5940	5940	5940	0
607	20231204	095100	87419520	5940	5940	5940	5940	0
608	20231204	095000	87419520	5940	5950	5950	5940	19
609	20231204	094900	87306630	5930	5930	5930	5930	0
610	20231204	094800	87306630	5930	5930	5930	5930	86
611	20231204	094700	86796650	5950	5950	5950	5950	5
612	20231204	094600	86766900	5940	5920	5940	5920	7
613	20231204	094500	86725360	5920	5930	5930	5920	96
614	20231204	094400	86156940	5920	5920	5920	5920	0
615	20231204	094300	86156940	5920	5920	5920	5920	91
616	20231204	094200	85618220	5930	5930	5930	5930	66
617	20231204	094100	85226840	5930	5930	5930	5930	4
618	20231204	094000	85203120	5920	5930	5950	5920	1094
619	20231204	093900	78725920	5930	5930	5930	5930	834
620	20231204	093800	73780300	5930	5930	5930	5930	1
621	20231204	093700	73774370	5930	5940	5940	5930	87
622	20231204	093600	73258450	5940	5930	5940	5930	7
623	20231204	093500	73216890	5940	5930	5940	5930	92
624	20231204	093400	72671270	5940	5940	5940	5940	1
625	20231204	093300	72665330	5930	5930	5930	5930	10
626	20231204	093200	72606030	5920	5920	5920	5920	86
627	20231204	093100	72096910	5920	5920	5920	5920	0
628	20231204	093000	72096910	5920	5920	5920	5920	87
629	20231204	092900	71581870	5930	5920	5930	5920	5
630	20231204	092800	71552260	5920	5930	5930	5920	1346
631	20231204	092700	63583110	5940	5940	5940	5940	0
632	20231204	092600	63583110	5940	5930	5940	5930	23
633	20231204	092500	63446510	5920	5930	5930	5920	112
634	20231204	092400	62783440	5940	5930	5940	5930	20
635	20231204	092300	62664750	5930	5920	5930	5920	1188
636	20231204	092200	55631780	5920	5930	5930	5920	90
637	20231204	092100	55098950	5930	5930	5930	5930	11
638	20231204	092000	55033720	5920	5920	5920	5920	87
639	20231204	091900	54518680	5920	5920	5920	5920	62
640	20231204	091800	54151640	5910	5930	5930	5910	1057
641	20231204	091700	47901610	5930	5930	5940	5930	81
642	20231204	091600	47420660	5920	5920	5920	5920	20
643	20231204	091500	47302260	5920	5920	5920	5920	216
644	20231204	091400	46023540	5910	5920	5930	5910	3146
645	20231204	091300	27418830	5920	5940	5940	5920	2244
646	20231204	091200	14121590	5940	5940	5940	5940	83
647	20231204	091100	13628570	5940	5940	5940	5940	92
648	20231204	091000	13082090	5940	5940	5940	5940	2
649	20231204	090900	13070210	5940	5940	5940	5940	3
650	20231204	090800	13052390	5930	5940	5940	5930	50
651	20231204	090700	12755440	5940	5940	5940	5940	34
652	20231204	090600	12553480	5940	5930	5940	5930	12
653	20231204	090500	12482290	5930	5940	5940	5930	367
654	20231204	090400	10305070	5940	5950	5950	5940	604
655	20231204	090300	6715310	5950	5960	5960	5950	217
656	20231204	090200	5424030	5950	5950	5950	5950	249
657	20231204	090100	3942480	5950	5940	5950	5940	26
658	20231204	090000	3788030	5950	6030	6030	5950	632