KissMeData/264900/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205000	375215610	8650	8650	8650	8650	1666
3	20231208	204900	375215610	8650	8650	8650	8650	0
4	20231208	204800	375215610	8650	8650	8650	8650	0
5	20231208	204700	375215610	8650	8650	8650	8650	0
6	20231208	204600	375215610	8650	8650	8650	8650	0
7	20231208	204500	375215610	8650	8650	8650	8650	0
8	20231208	204400	375215610	8650	8650	8650	8650	0
9	20231208	204300	375215610	8650	8650	8650	8650	0
10	20231208	204200	375215610	8650	8650	8650	8650	0
11	20231208	204100	375215610	8650	8650	8650	8650	0
12	20231208	204000	375215610	8650	8650	8650	8650	0
13	20231208	203900	375215610	8650	8650	8650	8650	0
14	20231208	203800	375215610	8650	8650	8650	8650	0
15	20231208	203700	375215610	8650	8650	8650	8650	0
16	20231208	203600	375215610	8650	8650	8650	8650	0
17	20231208	203500	375215610	8650	8650	8650	8650	0
18	20231208	203400	375215610	8650	8650	8650	8650	0
19	20231208	203300	375215610	8650	8650	8650	8650	0
20	20231208	203200	375215610	8650	8650	8650	8650	0
21	20231208	203100	375215610	8650	8650	8650	8650	0
22	20231208	203000	375215610	8650	8650	8650	8650	0
23	20231208	202900	375215610	8650	8650	8650	8650	0
24	20231208	202800	375215610	8650	8650	8650	8650	0
25	20231208	202700	375215610	8650	8650	8650	8650	0
26	20231208	202600	375215610	8650	8650	8650	8650	0
27	20231208	202500	375215610	8650	8650	8650	8650	0
28	20231208	202400	375215610	8650	8650	8650	8650	0
29	20231208	202300	375215610	8650	8650	8650	8650	0
30	20231208	202200	375215610	8650	8650	8650	8650	0
31	20231208	202100	375215610	8650	8650	8650	8650	0
32	20231208	202000	375215610	8650	8650	8650	8650	1666
33	20231208	201900	375215610	8650	8650	8650	8650	0
34	20231208	201800	375215610	8650	8650	8650	8650	0
35	20231208	201700	375215610	8650	8650	8650	8650	0
36	20231208	201600	375215610	8650	8650	8650	8650	0
37	20231208	201500	375215610	8650	8650	8650	8650	0
38	20231208	201400	375215610	8650	8650	8650	8650	0
39	20231208	201300	375215610	8650	8650	8650	8650	0
40	20231208	201200	375215610	8650	8650	8650	8650	0
41	20231208	201100	375215610	8650	8650	8650	8650	0
42	20231208	201000	375215610	8650	8650	8650	8650	0
43	20231208	200900	375215610	8650	8650	8650	8650	0
44	20231208	200800	375215610	8650	8650	8650	8650	0
45	20231208	200700	375215610	8650	8650	8650	8650	0
46	20231208	200600	375215610	8650	8650	8650	8650	0
47	20231208	200500	375215610	8650	8650	8650	8650	0
48	20231208	200400	375215610	8650	8650	8650	8650	0
49	20231208	200300	375215610	8650	8650	8650	8650	0
50	20231208	200200	375215610	8650	8650	8650	8650	0
51	20231208	200100	375215610	8650	8650	8650	8650	0
52	20231208	200000	375215610	8650	8650	8650	8650	0
53	20231208	195900	375215610	8650	8650	8650	8650	0
54	20231208	195800	375215610	8650	8650	8650	8650	0
55	20231208	195700	375215610	8650	8650	8650	8650	0
56	20231208	195600	375215610	8650	8650	8650	8650	0
57	20231208	195500	375215610	8650	8650	8650	8650	0
58	20231208	195400	375215610	8650	8650	8650	8650	0
59	20231208	195300	375215610	8650	8650	8650	8650	0
60	20231208	195200	375215610	8650	8650	8650	8650	0
61	20231208	195100	375215610	8650	8650	8650	8650	0
62	20231208	195000	375215610	8650	8650	8650	8650	1666
63	20231208	194900	375215610	8650	8650	8650	8650	0
64	20231208	194800	375215610	8650	8650	8650	8650	0
65	20231208	194700	375215610	8650	8650	8650	8650	0
66	20231208	194600	375215610	8650	8650	8650	8650	0
67	20231208	194500	375215610	8650	8650	8650	8650	0
68	20231208	194400	375215610	8650	8650	8650	8650	0
69	20231208	194300	375215610	8650	8650	8650	8650	0
70	20231208	194200	375215610	8650	8650	8650	8650	0
71	20231208	194100	375215610	8650	8650	8650	8650	0
72	20231208	194000	375215610	8650	8650	8650	8650	0
73	20231208	193900	375215610	8650	8650	8650	8650	0
74	20231208	193800	375215610	8650	8650	8650	8650	0
75	20231208	193700	375215610	8650	8650	8650	8650	0
76	20231208	193600	375215610	8650	8650	8650	8650	0
77	20231208	193500	375215610	8650	8650	8650	8650	0
78	20231208	193400	375215610	8650	8650	8650	8650	0
79	20231208	193300	375215610	8650	8650	8650	8650	0
80	20231208	193200	375215610	8650	8650	8650	8650	0
81	20231208	193100	375215610	8650	8650	8650	8650	0
82	20231208	193000	375215610	8650	8650	8650	8650	0
83	20231208	192900	375215610	8650	8650	8650	8650	0
84	20231208	192800	375215610	8650	8650	8650	8650	0
85	20231208	192700	375215610	8650	8650	8650	8650	0
86	20231208	192600	375215610	8650	8650	8650	8650	0
87	20231208	192500	375215610	8650	8650	8650	8650	0
88	20231208	192400	375215610	8650	8650	8650	8650	0
89	20231208	192300	375215610	8650	8650	8650	8650	0
90	20231208	192200	375215610	8650	8650	8650	8650	0
91	20231208	192100	375215610	8650	8650	8650	8650	0
92	20231208	192000	375215610	8650	8650	8650	8650	1666
93	20231208	191900	375215610	8650	8650	8650	8650	0
94	20231208	191800	375215610	8650	8650	8650	8650	0
95	20231208	191700	375215610	8650	8650	8650	8650	0
96	20231208	191600	375215610	8650	8650	8650	8650	0
97	20231208	191500	375215610	8650	8650	8650	8650	0
98	20231208	191400	375215610	8650	8650	8650	8650	0
99	20231208	191300	375215610	8650	8650	8650	8650	0
100	20231208	191200	375215610	8650	8650	8650	8650	0
101	20231208	191100	375215610	8650	8650	8650	8650	0
102	20231208	191000	375215610	8650	8650	8650	8650	0
103	20231208	190900	375215610	8650	8650	8650	8650	0
104	20231208	190800	375215610	8650	8650	8650	8650	0
105	20231208	190700	375215610	8650	8650	8650	8650	0
106	20231208	190600	375215610	8650	8650	8650	8650	0
107	20231208	190500	375215610	8650	8650	8650	8650	0
108	20231208	190400	375215610	8650	8650	8650	8650	0
109	20231208	190300	375215610	8650	8650	8650	8650	0
110	20231208	190200	375215610	8650	8650	8650	8650	0
111	20231208	190100	375215610	8650	8650	8650	8650	0
112	20231208	190000	375215610	8650	8650	8650	8650	0
113	20231208	185900	375215610	8650	8650	8650	8650	0
114	20231208	185800	375215610	8650	8650	8650	8650	0
115	20231208	185700	375215610	8650	8650	8650	8650	0
116	20231208	185600	375215610	8650	8650	8650	8650	0
117	20231208	185500	375215610	8650	8650	8650	8650	0
118	20231208	185400	375215610	8650	8650	8650	8650	0
119	20231208	185300	375215610	8650	8650	8650	8650	0
120	20231208	185200	375215610	8650	8650	8650	8650	0
121	20231208	185100	375215610	8650	8650	8650	8650	0
122	20231208	185000	375215610	8650	8650	8650	8650	1666
123	20231208	184900	375215610	8650	8650	8650	8650	0
124	20231208	184800	375215610	8650	8650	8650	8650	0
125	20231208	184700	375215610	8650	8650	8650	8650	0
126	20231208	184600	375215610	8650	8650	8650	8650	0
127	20231208	184500	375215610	8650	8650	8650	8650	0
128	20231208	184400	375215610	8650	8650	8650	8650	0
129	20231208	184300	375215610	8650	8650	8650	8650	0
130	20231208	184200	375215610	8650	8650	8650	8650	0
131	20231208	184100	375215610	8650	8650	8650	8650	0
132	20231208	184000	375215610	8650	8650	8650	8650	0
133	20231208	183900	375215610	8650	8650	8650	8650	0
134	20231208	183800	375215610	8650	8650	8650	8650	0
135	20231208	183700	375215610	8650	8650	8650	8650	0
136	20231208	183600	375215610	8650	8650	8650	8650	0
137	20231208	183500	375215610	8650	8650	8650	8650	0
138	20231208	183400	375215610	8650	8650	8650	8650	0
139	20231208	183300	375215610	8650	8650	8650	8650	0
140	20231208	183200	375215610	8650	8650	8650	8650	0
141	20231208	183100	375215610	8650	8650	8650	8650	0
142	20231208	183000	375215610	8650	8650	8650	8650	0
143	20231208	182900	375215610	8650	8650	8650	8650	0
144	20231208	182800	375215610	8650	8650	8650	8650	0
145	20231208	182700	375215610	8650	8650	8650	8650	0
146	20231208	182600	375215610	8650	8650	8650	8650	0
147	20231208	182500	375215610	8650	8650	8650	8650	0
148	20231208	182400	375215610	8650	8650	8650	8650	0
149	20231208	182300	375215610	8650	8650	8650	8650	0
150	20231208	182200	375215610	8650	8650	8650	8650	0
151	20231208	182100	375215610	8650	8650	8650	8650	0
152	20231208	182000	375215610	8650	8650	8650	8650	1666
153	20231208	181900	375215610	8650	8650	8650	8650	0
154	20231208	181800	375215610	8650	8650	8650	8650	0
155	20231208	181700	375215610	8650	8650	8650	8650	0
156	20231208	181600	375215610	8650	8650	8650	8650	0
157	20231208	181500	375215610	8650	8650	8650	8650	0
158	20231208	181400	375215610	8650	8650	8650	8650	0
159	20231208	181300	375215610	8650	8650	8650	8650	0
160	20231208	181200	375215610	8650	8650	8650	8650	0
161	20231208	181100	375215610	8650	8650	8650	8650	0
162	20231208	181000	375215610	8650	8650	8650	8650	0
163	20231208	180900	375215610	8650	8650	8650	8650	0
164	20231208	180800	375215610	8650	8650	8650	8650	0
165	20231208	180700	375215610	8650	8650	8650	8650	0
166	20231208	180600	375215610	8650	8650	8650	8650	0
167	20231208	180500	375215610	8650	8650	8650	8650	0
168	20231208	180400	375215610	8650	8650	8650	8650	0
169	20231208	180300	375215610	8650	8650	8650	8650	0
170	20231208	180200	375215610	8650	8650	8650	8650	0
171	20231208	180100	375215610	8650	8650	8650	8650	0
172	20231208	180000	375215610	8650	8650	8650	8650	0
173	20231208	175900	375215610	8650	8650	8650	8650	0
174	20231208	175800	375215610	8650	8650	8650	8650	0
175	20231208	175700	375215610	8650	8650	8650	8650	0
176	20231208	175600	375215610	8650	8650	8650	8650	0
177	20231208	175500	375215610	8650	8650	8650	8650	0
178	20231208	175400	375215610	8650	8650	8650	8650	0
179	20231208	175300	375215610	8650	8650	8650	8650	0
180	20231208	175200	375215610	8650	8650	8650	8650	0
181	20231208	175100	375215610	8650	8650	8650	8650	0
182	20231208	175000	375215610	8650	8650	8650	8650	1666
183	20231208	174900	375215610	8650	8650	8650	8650	0
184	20231208	174800	375215610	8650	8650	8650	8650	0
185	20231208	174700	375215610	8650	8650	8650	8650	0
186	20231208	174600	375215610	8650	8650	8650	8650	0
187	20231208	174500	375215610	8650	8650	8650	8650	0
188	20231208	174400	375215610	8650	8650	8650	8650	0
189	20231208	174300	375215610	8650	8650	8650	8650	0
190	20231208	174200	375215610	8650	8650	8650	8650	0
191	20231208	174100	375215610	8650	8650	8650	8650	0
192	20231208	174000	375215610	8650	8650	8650	8650	0
193	20231208	173900	375215610	8650	8650	8650	8650	0
194	20231208	173800	375215610	8650	8650	8650	8650	0
195	20231208	173700	375215610	8650	8650	8650	8650	0
196	20231208	173600	375215610	8650	8650	8650	8650	0
197	20231208	173500	375215610	8650	8650	8650	8650	0
198	20231208	173400	375215610	8650	8650	8650	8650	0
199	20231208	173300	375215610	8650	8650	8650	8650	0
200	20231208	173200	375215610	8650	8650	8650	8650	0
201	20231208	173100	375215610	8650	8650	8650	8650	0
202	20231208	173000	375215610	8650	8650	8650	8650	0
203	20231208	172900	375215610	8650	8650	8650	8650	0
204	20231208	172800	375215610	8650	8650	8650	8650	0
205	20231208	172700	375215610	8650	8650	8650	8650	0
206	20231208	172600	375215610	8650	8650	8650	8650	0
207	20231208	172500	375215610	8650	8650	8650	8650	0
208	20231208	172400	375215610	8650	8650	8650	8650	0
209	20231208	172300	375215610	8650	8650	8650	8650	0
210	20231208	172200	375215610	8650	8650	8650	8650	0
211	20231208	172100	375215610	8650	8650	8650	8650	0
212	20231208	172000	375215610	8650	8650	8650	8650	1666
213	20231208	171900	375215610	8650	8650	8650	8650	0
214	20231208	171800	375215610	8650	8650	8650	8650	0
215	20231208	171700	375215610	8650	8650	8650	8650	0
216	20231208	171600	375215610	8650	8650	8650	8650	0
217	20231208	171500	375215610	8650	8650	8650	8650	0
218	20231208	171400	375215610	8650	8650	8650	8650	0
219	20231208	171300	375215610	8650	8650	8650	8650	0
220	20231208	171200	375215610	8650	8650	8650	8650	0
221	20231208	171100	375215610	8650	8650	8650	8650	0
222	20231208	171000	375215610	8650	8650	8650	8650	0
223	20231208	170900	375215610	8650	8650	8650	8650	0
224	20231208	170800	375215610	8650	8650	8650	8650	0
225	20231208	170700	375215610	8650	8650	8650	8650	0
226	20231208	170600	375215610	8650	8650	8650	8650	0
227	20231208	170500	375215610	8650	8650	8650	8650	0
228	20231208	170400	375215610	8650	8650	8650	8650	0
229	20231208	170300	375215610	8650	8650	8650	8650	0
230	20231208	170200	375215610	8650	8650	8650	8650	0
231	20231208	170100	375215610	8650	8650	8650	8650	0
232	20231208	170000	375215610	8650	8650	8650	8650	0
233	20231208	165900	375215610	8650	8650	8650	8650	0
234	20231208	165800	375215610	8650	8650	8650	8650	0
235	20231208	165700	375215610	8650	8650	8650	8650	0
236	20231208	165600	375215610	8650	8650	8650	8650	0
237	20231208	165500	375215610	8650	8650	8650	8650	0
238	20231208	165400	375215610	8650	8650	8650	8650	0
239	20231208	165300	375215610	8650	8650	8650	8650	0
240	20231208	165200	375215610	8650	8650	8650	8650	0
241	20231208	165100	375215610	8650	8650	8650	8650	0
242	20231208	165000	375215610	8650	8650	8650	8650	1666
243	20231208	164900	375215610	8650	8650	8650	8650	0
244	20231208	164800	375215610	8650	8650	8650	8650	0
245	20231208	164700	375215610	8650	8650	8650	8650	0
246	20231208	164600	375215610	8650	8650	8650	8650	0
247	20231208	164500	375215610	8650	8650	8650	8650	0
248	20231208	164400	375215610	8650	8650	8650	8650	0
249	20231208	164300	375215610	8650	8650	8650	8650	0
250	20231208	164200	375215610	8650	8650	8650	8650	0
251	20231208	164100	375215610	8650	8650	8650	8650	0
252	20231208	164000	375215610	8650	8650	8650	8650	0
253	20231208	163900	375215610	8650	8650	8650	8650	0
254	20231208	163800	375215610	8650	8650	8650	8650	0
255	20231208	163700	375215610	8650	8650	8650	8650	0
256	20231208	163600	375215610	8650	8650	8650	8650	0
257	20231208	163500	375215610	8650	8650	8650	8650	0
258	20231208	163400	375215610	8650	8650	8650	8650	0
259	20231208	163300	375215610	8650	8650	8650	8650	0
260	20231208	163200	375215610	8650	8650	8650	8650	0
261	20231208	163100	375215610	8650	8650	8650	8650	0
262	20231208	163000	375215610	8650	8650	8650	8650	0
263	20231208	162900	375215610	8650	8650	8650	8650	0
264	20231208	162800	375215610	8650	8650	8650	8650	0
265	20231208	162700	375215610	8650	8650	8650	8650	0
266	20231208	162600	375215610	8650	8650	8650	8650	0
267	20231208	162500	375215610	8650	8650	8650	8650	0
268	20231208	162400	375215610	8650	8650	8650	8650	0
269	20231208	162300	375215610	8650	8650	8650	8650	0
270	20231208	162200	375215610	8650	8650	8650	8650	0
271	20231208	162100	375215610	8650	8650	8650	8650	0
272	20231208	162000	375215610	8650	8650	8650	8650	1666
273	20231208	161900	375215610	8650	8650	8650	8650	0
274	20231208	161800	375215610	8650	8650	8650	8650	0
275	20231208	161700	375215610	8650	8650	8650	8650	0
276	20231208	161600	375215610	8650	8650	8650	8650	0
277	20231208	161500	375215610	8650	8650	8650	8650	0
278	20231208	161400	375215610	8650	8650	8650	8650	0
279	20231208	161300	375215610	8650	8650	8650	8650	0
280	20231208	161200	375215610	8650	8650	8650	8650	0
281	20231208	161100	375215610	8650	8650	8650	8650	0
282	20231208	161000	375215610	8650	8650	8650	8650	0
283	20231208	160900	375215610	8650	8650	8650	8650	0
284	20231208	160800	375215610	8650	8650	8650	8650	0
285	20231208	160700	375215610	8650	8650	8650	8650	0
286	20231208	160600	375215610	8650	8650	8650	8650	0
287	20231208	160500	375215610	8650	8650	8650	8650	0
288	20231208	160400	375215610	8650	8650	8650	8650	0
289	20231208	160300	375215610	8650	8650	8650	8650	0
290	20231208	160200	375215610	8650	8650	8650	8650	0
291	20231208	160100	375215610	8650	8650	8650	8650	0
292	20231208	160000	375215610	8650	8650	8650	8650	0
293	20231208	155900	375215610	8650	8650	8650	8650	0
294	20231208	155800	375215610	8650	8650	8650	8650	0
295	20231208	155700	375215610	8650	8650	8650	8650	0
296	20231208	155600	375215610	8650	8650	8650	8650	0
297	20231208	155500	375215610	8650	8650	8650	8650	0
298	20231208	155400	375215610	8650	8650	8650	8650	0
299	20231208	155300	375215610	8650	8650	8650	8650	0
300	20231208	155200	375215610	8650	8650	8650	8650	0
301	20231208	155100	375215610	8650	8650	8650	8650	0
302	20231208	155000	375215610	8650	8650	8650	8650	1666
303	20231208	154900	375215610	8650	8650	8650	8650	0
304	20231208	154800	375215610	8650	8650	8650	8650	0
305	20231208	154700	375215610	8650	8650	8650	8650	0
306	20231208	154600	375215610	8650	8650	8650	8650	0
307	20231208	154500	375215610	8650	8650	8650	8650	0
308	20231208	154400	375215610	8650	8650	8650	8650	0
309	20231208	154300	375215610	8650	8650	8650	8650	0
310	20231208	154200	375215610	8650	8650	8650	8650	0
311	20231208	154100	375215610	8650	8650	8650	8650	0
312	20231208	154000	375215610	8650	8650	8650	8650	0
313	20231208	153900	375215610	8650	8650	8650	8650	0
314	20231208	153800	375215610	8650	8650	8650	8650	0
315	20231208	153700	375215610	8650	8650	8650	8650	0
316	20231208	153600	375215610	8650	8650	8650	8650	0
317	20231208	153500	375215610	8650	8650	8650	8650	0
318	20231208	153400	375215610	8650	8650	8650	8650	0
319	20231208	153300	375215610	8650	8650	8650	8650	0
320	20231208	153200	375215610	8650	8650	8650	8650	0
321	20231208	153100	375215610	8650	8650	8650	8650	0
322	20231208	153000	375215610	8650	8650	8650	8650	1666
323	20231208	152900	360804710	8630	8630	8630	8630	0
324	20231208	152800	360804710	8630	8630	8630	8630	0
325	20231208	152700	360804710	8630	8630	8630	8630	0
326	20231208	152600	360804710	8630	8630	8630	8630	0
327	20231208	152500	360804710	8630	8630	8630	8630	0
328	20231208	152400	360804710	8630	8630	8630	8630	0
329	20231208	152300	360804710	8630	8630	8630	8630	0
330	20231208	152200	360804710	8630	8630	8630	8630	0
331	20231208	152100	360804710	8630	8630	8630	8630	0
332	20231208	152000	360804710	8630	8630	8630	8630	0
333	20231208	151900	360804710	8630	8640	8650	8630	298
334	20231208	151800	358232940	8650	8650	8650	8650	0
335	20231208	151700	358232940	8650	8630	8650	8630	53
336	20231208	151600	357774730	8640	8640	8640	8640	0
337	20231208	151500	357774730	8640	8640	8640	8640	300
338	20231208	151400	355182730	8650	8640	8650	8640	6
339	20231208	151300	355130880	8650	8650	8650	8650	0
340	20231208	151200	355130880	8650	8650	8650	8650	0
341	20231208	151100	355130880	8650	8580	8650	8580	163
342	20231208	151000	353728170	8590	8590	8590	8590	7
343	20231208	150900	353668040	8600	8600	8600	8600	1
344	20231208	150800	353659440	8600	8600	8600	8600	0
345	20231208	150700	353659440	8600	8600	8600	8600	1
346	20231208	150600	353650840	8580	8580	8580	8580	0
347	20231208	150500	353650840	8580	8580	8580	8580	50
348	20231208	150400	353221840	8590	8590	8590	8590	4
349	20231208	150300	353187480	8600	8600	8600	8600	0
350	20231208	150200	353187480	8600	8600	8600	8600	1
351	20231208	150100	353178880	8590	8590	8590	8590	89
352	20231208	150000	352414370	8590	8580	8590	8580	186
353	20231208	145900	350818480	8590	8590	8590	8590	1
354	20231208	145800	350809890	8580	8580	8580	8580	20
355	20231208	145700	350638290	8580	8590	8600	8580	453
356	20231208	145600	346748520	8580	8600	8600	8580	57
357	20231208	145500	346259440	8590	8590	8590	8590	801
358	20231208	145400	339378850	8600	8600	8600	8600	500
359	20231208	145300	335078850	8600	8600	8600	8600	0
360	20231208	145200	335078850	8600	8600	8600	8600	0
361	20231208	145100	335078850	8600	8650	8650	8600	801
362	20231208	145000	328188700	8650	8650	8650	8650	1
363	20231208	144900	328180050	8610	8650	8650	8610	2136
364	20231208	144800	309787680	8650	8650	8650	8650	0
365	20231208	144700	309787680	8650	8650	8650	8650	42
366	20231208	144600	309424380	8670	8670	8670	8670	0
367	20231208	144500	309424380	8670	8670	8670	8670	0
368	20231208	144400	309424380	8670	8670	8670	8670	0
369	20231208	144300	309424380	8670	8670	8670	8670	0
370	20231208	144200	309424380	8670	8670	8670	8670	0
371	20231208	144100	309424380	8670	8670	8670	8670	0
372	20231208	144000	309424380	8670	8650	8670	8650	1000
373	20231208	143900	300771070	8650	8650	8650	8650	0
374	20231208	143800	300771070	8650	8650	8650	8650	0
375	20231208	143700	300771070	8650	8650	8650	8650	25
376	20231208	143600	300554820	8650	8650	8650	8650	0
377	20231208	143500	300554820	8650	8650	8650	8650	0
378	20231208	143400	300554820	8650	8650	8650	8650	0
379	20231208	143300	300554820	8650	8650	8650	8650	5
380	20231208	143200	300511570	8650	8650	8650	8650	0
381	20231208	143100	300511570	8650	8650	8650	8650	20
382	20231208	143000	300338570	8650	8650	8650	8650	1
383	20231208	142900	300329920	8630	8630	8630	8630	1
384	20231208	142800	300321290	8650	8650	8650	8650	0
385	20231208	142700	300321290	8650	8650	8650	8650	6
386	20231208	142600	300269390	8650	8650	8650	8650	1
387	20231208	142500	300260740	8670	8670	8670	8670	0
388	20231208	142400	300260740	8670	8670	8670	8670	0
389	20231208	142300	300260740	8670	8660	8670	8660	208
390	20231208	142200	298458160	8660	8660	8660	8660	0
391	20231208	142100	298458160	8660	8650	8660	8650	300
392	20231208	142000	295861050	8650	8650	8650	8650	201
393	20231208	141900	294122400	8650	8650	8650	8650	0
394	20231208	141800	294122400	8650	8650	8650	8650	0
395	20231208	141700	294122400	8650	8650	8650	8650	0
396	20231208	141600	294122400	8650	8650	8650	8650	1
397	20231208	141500	294113750	8600	8600	8600	8600	0
398	20231208	141400	294113750	8600	8600	8600	8600	0
399	20231208	141300	294113750	8600	8600	8600	8600	0
400	20231208	141200	294113750	8600	8630	8630	8600	2628
401	20231208	141100	271511050	8620	8620	8620	8620	10
402	20231208	141000	271424850	8620	8630	8630	8620	24
403	20231208	140900	271217920	8660	8660	8660	8660	1
404	20231208	140800	271209260	8660	8660	8660	8660	0
405	20231208	140700	271209260	8660	8660	8660	8660	0
406	20231208	140600	271209260	8660	8660	8660	8660	0
407	20231208	140500	271209260	8660	8660	8660	8660	0
408	20231208	140400	271209260	8660	8660	8660	8660	1
409	20231208	140300	271200600	8650	8610	8650	8610	502
410	20231208	140200	266867120	8610	8610	8610	8610	57
411	20231208	140100	266376350	8610	8610	8610	8610	4
412	20231208	140000	266341910	8640	8640	8640	8640	0
413	20231208	135900	266341910	8640	8640	8640	8640	0
414	20231208	135800	266341910	8640	8640	8640	8640	0
415	20231208	135700	266341910	8640	8640	8640	8640	0
416	20231208	135600	266341910	8640	8640	8640	8640	0
417	20231208	135500	266341910	8640	8640	8640	8640	0
418	20231208	135400	266341910	8640	8610	8640	8610	7
419	20231208	135300	266281610	8650	8650	8650	8650	0
420	20231208	135200	266281610	8650	8600	8680	8590	284
421	20231208	135100	263832320	8590	8630	8630	8590	2133
422	20231208	135000	245497580	8650	8650	8650	8650	56
423	20231208	134900	245013180	8690	8680	8700	8680	203
424	20231208	134800	243249140	8620	8590	8690	8580	910
425	20231208	134700	235386040	8580	8600	8600	8570	530
426	20231208	134600	230842320	8600	8590	8630	8590	32
427	20231208	134500	230567280	8570	8570	8570	8570	0
428	20231208	134400	230567280	8570	8640	8640	8570	313
429	20231208	134300	227879150	8670	8670	8670	8670	0
430	20231208	134200	227879150	8670	8670	8670	8670	1
431	20231208	134100	227870480	8690	8690	8690	8690	0
432	20231208	134000	227870480	8690	8690	8690	8690	0
433	20231208	133900	227870480	8690	8610	8690	8610	150
434	20231208	133800	226571990	8610	8610	8610	8610	19
435	20231208	133700	226408400	8610	8610	8610	8610	30
436	20231208	133600	226150100	8640	8640	8640	8640	0
437	20231208	133500	226150100	8640	8600	8640	8600	501
438	20231208	133400	221841460	8640	8640	8640	8640	0
439	20231208	133300	221841460	8640	8640	8640	8640	1
440	20231208	133200	221832820	8600	8620	8620	8600	350
441	20231208	133100	218819010	8620	8620	8640	8620	197
442	20231208	133000	217120850	8620	8620	8620	8620	5
443	20231208	132900	217077750	8630	8630	8630	8630	0
444	20231208	132800	217077750	8630	8630	8630	8630	0
445	20231208	132700	217077750	8630	8630	8630	8630	0
446	20231208	132600	217077750	8630	8630	8630	8630	0
447	20231208	132500	217077750	8630	8630	8630	8630	0
448	20231208	132400	217077750	8630	8630	8630	8630	0
449	20231208	132300	217077750	8630	8630	8630	8630	11
450	20231208	132200	216982820	8630	8630	8630	8630	673
451	20231208	132100	211174830	8640	8640	8640	8640	24
452	20231208	132000	210967470	8640	8640	8640	8640	0
453	20231208	131900	210967470	8640	8640	8640	8640	14
454	20231208	131800	210846510	8630	8630	8630	8630	0
455	20231208	131700	210846510	8630	8630	8630	8630	0
456	20231208	131600	210846510	8630	8630	8630	8630	0
457	20231208	131500	210846510	8630	8640	8640	8630	160
458	20231208	131400	209464160	8650	8650	8650	8650	0
459	20231208	131300	209464160	8650	8650	8650	8650	0
460	20231208	131200	209464160	8650	8650	8650	8650	1
461	20231208	131100	209455510	8640	8640	8640	8640	10
462	20231208	131000	209369110	8650	8640	8650	8640	19
463	20231208	130900	209204940	8640	8640	8640	8640	0
464	20231208	130800	209204940	8640	8650	8650	8640	340
465	20231208	130700	206264040	8660	8660	8660	8660	0
466	20231208	130600	206264040	8660	8660	8660	8660	0
467	20231208	130500	206264040	8660	8670	8670	8660	202
468	20231208	130400	204514680	8660	8660	8660	8660	0
469	20231208	130300	204514680	8660	8660	8660	8660	0
470	20231208	130200	204514680	8660	8660	8660	8660	0
471	20231208	130100	204514680	8660	8660	8660	8660	5
472	20231208	130000	204471380	8690	8690	8690	8690	24
473	20231208	125900	204262820	8690	8690	8690	8690	0
474	20231208	125800	204262820	8690	8690	8690	8690	0
475	20231208	125700	204262820	8690	8690	8690	8690	0
476	20231208	125600	204262820	8690	8660	8690	8650	63
477	20231208	125500	203716050	8670	8670	8670	8670	38
478	20231208	125400	203386590	8690	8690	8690	8690	0
479	20231208	125300	203386590	8690	8690	8690	8690	0
480	20231208	125200	203386590	8690	8690	8690	8690	57
481	20231208	125100	202891260	8690	8690	8690	8690	0
482	20231208	125000	202891260	8690	8690	8690	8690	0
483	20231208	124900	202891260	8690	8690	8690	8690	0
484	20231208	124800	202891260	8690	8690	8690	8690	0
485	20231208	124700	202891260	8690	8690	8690	8690	1
486	20231208	124600	202882570	8660	8660	8660	8660	0
487	20231208	124500	202882570	8660	8660	8660	8660	0
488	20231208	124400	202882570	8660	8660	8660	8660	0
489	20231208	124300	202882570	8660	8660	8660	8660	0
490	20231208	124200	202882570	8660	8660	8660	8660	0
491	20231208	124100	202882570	8660	8660	8660	8660	0
492	20231208	124000	202882570	8660	8660	8660	8660	0
493	20231208	123900	202882570	8660	8660	8660	8660	0
494	20231208	123800	202882570	8660	8660	8660	8660	0
495	20231208	123700	202882570	8660	8660	8660	8660	0
496	20231208	123600	202882570	8660	8660	8660	8660	0
497	20231208	123500	202882570	8660	8660	8660	8660	0
498	20231208	123400	202882570	8660	8660	8660	8660	69
499	20231208	123300	202285030	8660	8660	8660	8660	0
500	20231208	123200	202285030	8660	8660	8660	8660	72
501	20231208	123100	201661510	8680	8680	8680	8680	0
502	20231208	123000	201661510	8680	8680	8680	8680	28
503	20231208	122900	201418470	8680	8680	8680	8680	0
504	20231208	122800	201418470	8680	8680	8680	8680	3
505	20231208	122700	201392430	8690	8690	8690	8690	0
506	20231208	122600	201392430	8690	8690	8690	8690	0
507	20231208	122500	201392430	8690	8690	8690	8690	0
508	20231208	122400	201392430	8690	8690	8690	8690	5
509	20231208	122300	201348980	8690	8690	8690	8690	20
510	20231208	122200	201175180	8670	8670	8670	8670	0
511	20231208	122100	201175180	8670	8670	8670	8670	0
512	20231208	122000	201175180	8670	8670	8670	8670	212
513	20231208	121900	199337140	8690	8690	8690	8690	0
514	20231208	121800	199337140	8690	8690	8690	8690	0
515	20231208	121700	199337140	8690	8690	8690	8690	0
516	20231208	121600	199337140	8690	8690	8690	8690	0
517	20231208	121500	199337140	8690	8690	8690	8690	0
518	20231208	121400	199337140	8690	8690	8690	8690	0
519	20231208	121300	199337140	8690	8690	8690	8690	0
520	20231208	121200	199337140	8690	8690	8690	8690	0
521	20231208	121100	199337140	8690	8690	8690	8690	0
522	20231208	121000	199337140	8690	8690	8690	8690	1
523	20231208	120900	199328450	8660	8660	8660	8660	0
524	20231208	120800	199328450	8660	8660	8660	8660	0
525	20231208	120700	199328450	8660	8690	8690	8660	47
526	20231208	120600	198921280	8660	8660	8660	8660	225
527	20231208	120500	196972780	8700	8700	8700	8700	0
528	20231208	120400	196972780	8700	8700	8700	8700	0
529	20231208	120300	196972780	8700	8700	8700	8700	0
530	20231208	120200	196972780	8700	8700	8700	8700	0
531	20231208	120100	196972780	8700	8700	8700	8700	0
532	20231208	120000	196972780	8700	8700	8700	8700	0
533	20231208	115900	196972780	8700	8700	8700	8700	0
534	20231208	115800	196972780	8700	8700	8700	8700	0
535	20231208	115700	196972780	8700	8700	8700	8700	0
536	20231208	115600	196972780	8700	8700	8700	8700	0
537	20231208	115500	196972780	8700	8700	8700	8700	0
538	20231208	115400	196972780	8700	8700	8700	8700	0
539	20231208	115300	196972780	8700	8700	8700	8700	1
540	20231208	115200	196964080	8700	8700	8700	8700	0
541	20231208	115100	196964080	8700	8700	8700	8700	0
542	20231208	115000	196964080	8700	8700	8700	8700	0
543	20231208	114900	196964080	8700	8700	8700	8700	62
544	20231208	114800	196424680	8700	8700	8700	8700	57
545	20231208	114700	195928780	8700	8700	8700	8700	0
546	20231208	114600	195928780	8700	8700	8700	8700	0
547	20231208	114500	195928780	8700	8700	8700	8700	0
548	20231208	114400	195928780	8700	8700	8700	8700	20
549	20231208	114300	195754780	8710	8710	8710	8710	0
550	20231208	114200	195754780	8710	8710	8710	8710	0
551	20231208	114100	195754780	8710	8710	8710	8710	0
552	20231208	114000	195754780	8710	8710	8710	8710	0
553	20231208	113900	195754780	8710	8710	8710	8710	0
554	20231208	113800	195754780	8710	8710	8710	8710	0
555	20231208	113700	195754780	8710	8710	8710	8710	0
556	20231208	113600	195754780	8710	8710	8710	8710	0
557	20231208	113500	195754780	8710	8710	8710	8710	0
558	20231208	113400	195754780	8710	8710	8710	8710	0
559	20231208	113300	195754780	8710	8710	8710	8710	0
560	20231208	113200	195754780	8710	8710	8710	8710	0
561	20231208	113100	195754780	8710	8710	8710	8710	5
562	20231208	113000	195711230	8650	8650	8650	8650	1
563	20231208	112900	195702580	8710	8710	8710	8710	0
564	20231208	112800	195702580	8710	8710	8710	8710	0
565	20231208	112700	195702580	8710	8710	8710	8710	0
566	20231208	112600	195702580	8710	8710	8710	8710	0
567	20231208	112500	195702580	8710	8710	8710	8710	0
568	20231208	112400	195702580	8710	8710	8710	8710	0
569	20231208	112300	195702580	8710	8710	8710	8710	1
570	20231208	112200	195693870	8700	8670	8700	8670	20
571	20231208	112100	195520200	8650	8650	8650	8650	0
572	20231208	112000	195520200	8650	8650	8650	8650	0
573	20231208	111900	195520200	8650	8650	8650	8650	0
574	20231208	111800	195520200	8650	8650	8650	8650	0
575	20231208	111700	195520200	8650	8650	8650	8650	250
576	20231208	111600	193357700	8650	8650	8650	8650	0
577	20231208	111500	193357700	8650	8650	8650	8650	27
578	20231208	111400	193124150	8650	8650	8650	8650	0
579	20231208	111300	193124150	8650	8650	8650	8650	0
580	20231208	111200	193124150	8650	8650	8650	8650	0
581	20231208	111100	193124150	8650	8650	8650	8650	0
582	20231208	111000	193124150	8650	8650	8650	8650	0
583	20231208	110900	193124150	8650	8660	8660	8650	213
584	20231208	110800	191279780	8720	8720	8720	8720	0
585	20231208	110700	191279780	8720	8720	8720	8720	1
586	20231208	110600	191271060	8670	8670	8670	8670	0
587	20231208	110500	191271060	8670	8680	8680	8670	342
588	20231208	110400	188304440	8720	8720	8720	8720	0
589	20231208	110300	188304440	8720	8720	8720	8720	0
590	20231208	110200	188304440	8720	8680	8720	8680	50
591	20231208	110100	187869130	8680	8700	8700	8680	194
592	20231208	110000	186185190	8720	8720	8720	8720	0
593	20231208	105900	186185190	8720	8720	8720	8720	0
594	20231208	105800	186185190	8720	8720	8720	8720	0
595	20231208	105700	186185190	8720	8720	8720	8720	0
596	20231208	105600	186185190	8720	8720	8720	8720	0
597	20231208	105500	186185190	8720	8720	8720	8720	0
598	20231208	105400	186185190	8720	8720	8720	8720	0
599	20231208	105300	186185190	8720	8720	8720	8720	0
600	20231208	105200	186185190	8720	8720	8720	8720	0
601	20231208	105100	186185190	8720	8720	8720	8720	0
602	20231208	105000	186185190	8720	8720	8720	8720	0
603	20231208	104900	186185190	8720	8720	8720	8720	1
604	20231208	104800	186176470	8670	8720	8720	8670	34
605	20231208	104700	185881620	8730	8730	8730	8730	0
606	20231208	104600	185881620	8730	8700	8730	8700	20
607	20231208	104500	185707590	8700	8700	8700	8700	0
608	20231208	104400	185707590	8700	8700	8700	8700	40
609	20231208	104300	185359590	8700	8670	8700	8670	2
610	20231208	104200	185342220	8660	8680	8680	8660	96
611	20231208	104100	184509530	8730	8730	8730	8730	0
612	20231208	104000	184509530	8730	8690	8730	8690	20
613	20231208	103900	184335330	8690	8690	8690	8690	0
614	20231208	103800	184335330	8690	8690	8690	8690	596
615	20231208	103700	179156090	8730	8730	8730	8730	1
616	20231208	103600	179147360	8690	8690	8690	8690	0
617	20231208	103500	179147360	8690	8690	8690	8690	58
618	20231208	103400	178643340	8740	8740	8740	8740	0
619	20231208	103300	178643340	8740	8740	8740	8740	0
620	20231208	103200	178643340	8740	8740	8740	8740	1
621	20231208	103100	178634600	8690	8690	8690	8690	0
622	20231208	103000	178634600	8690	8690	8690	8690	1
623	20231208	102900	178625910	8690	8690	8690	8690	2
624	20231208	102800	178608530	8690	8690	8690	8690	0
625	20231208	102700	178608530	8690	8690	8690	8690	15
626	20231208	102600	178478180	8690	8690	8690	8690	0
627	20231208	102500	178478180	8690	8690	8690	8690	50
628	20231208	102400	178043680	8740	8740	8740	8740	0
629	20231208	102300	178043680	8740	8740	8740	8740	0
630	20231208	102200	178043680	8740	8740	8740	8740	0
631	20231208	102100	178043680	8740	8740	8740	8740	247
632	20231208	102000	175884900	8740	8750	8750	8740	15
633	20231208	101900	175753710	8750	8750	8750	8750	500
634	20231208	101800	171378710	8750	8720	8750	8720	3388
635	20231208	101700	141797980	8720	8720	8720	8720	0
636	20231208	101600	141797980	8720	8720	8720	8720	0
637	20231208	101500	141797980	8720	8720	8720	8720	0
638	20231208	101400	141797980	8720	8700	8720	8700	10
639	20231208	101300	141710830	8650	8680	8680	8650	455
640	20231208	101200	137765900	8720	8720	8720	8720	1
641	20231208	101100	137757180	8720	8710	8720	8710	50
642	20231208	101000	137321590	8710	8710	8710	8710	5
643	20231208	100900	137278040	8680	8680	8680	8680	0
644	20231208	100800	137278040	8680	8680	8680	8680	0
645	20231208	100700	137278040	8680	8680	8680	8680	168
646	20231208	100600	135819800	8680	8690	8710	8680	18
647	20231208	100500	135663490	8710	8710	8710	8710	15
648	20231208	100400	135532840	8710	8710	8710	8710	0
649	20231208	100300	135532840	8710	8710	8710	8710	112
650	20231208	100200	134557320	8710	8680	8710	8680	244
651	20231208	100100	132434050	8680	8680	8680	8680	19
652	20231208	100000	132269130	8680	8680	8680	8680	0
653	20231208	095900	132269130	8680	8680	8680	8680	0
654	20231208	095800	132269130	8680	8680	8680	8680	0
655	20231208	095700	132269130	8680	8680	8680	8680	165
656	20231208	095600	130836930	8700	8700	8700	8700	10
657	20231208	095500	130749930	8700	8700	8700	8700	4
658	20231208	095400	130715130	8700	8700	8700	8700	0
659	20231208	095300	130715130	8700	8680	8700	8680	500
660	20231208	095200	126374270	8680	8680	8680	8680	0
661	20231208	095100	126374270	8680	8680	8680	8680	0
662	20231208	095000	126374270	8680	8660	8680	8650	1450
663	20231208	094900	113829090	8660	8660	8660	8660	404
664	20231208	094800	110330450	8680	8680	8680	8680	4
665	20231208	094700	110295730	8700	8700	8700	8700	15
666	20231208	094600	110165230	8680	8680	8680	8680	0
667	20231208	094500	110165230	8680	8680	8680	8680	10
668	20231208	094400	110078430	8680	8680	8680	8680	3
669	20231208	094300	110052390	8680	8680	8680	8680	0
670	20231208	094200	110052390	8680	8680	8680	8680	0
671	20231208	094100	110052390	8680	8710	8710	8680	60
672	20231208	094000	109531290	8710	8710	8710	8710	0
673	20231208	093900	109531290	8710	8710	8710	8710	0
674	20231208	093800	109531290	8710	8710	8710	8710	2
675	20231208	093700	109513870	8710	8710	8710	8710	126
676	20231208	093600	108416410	8710	8710	8710	8710	75
677	20231208	093500	107763160	8700	8650	8700	8650	1425
678	20231208	093400	95376900	8670	8670	8670	8670	0
679	20231208	093300	95376900	8670	8650	8670	8650	49
680	20231208	093200	94953030	8680	8680	8680	8680	0
681	20231208	093100	94953030	8680	8680	8680	8680	100
682	20231208	093000	94085030	8690	8690	8690	8690	0
683	20231208	092900	94085030	8690	8690	8690	8690	0
684	20231208	092800	94085030	8690	8690	8690	8690	10
685	20231208	092700	93998130	8690	8690	8690	8690	0
686	20231208	092600	93998130	8690	8690	8690	8690	6
687	20231208	092500	93945990	8690	8650	8690	8650	3
688	20231208	092400	93920000	8700	8700	8700	8700	0
689	20231208	092300	93920000	8700	8700	8700	8700	9
690	20231208	092200	93841700	8710	8710	8710	8710	5
691	20231208	092100	93798150	8710	8710	8710	8710	0
692	20231208	092000	93798150	8710	8710	8710	8710	1
693	20231208	091900	93789440	8650	8650	8650	8650	1
694	20231208	091800	93780790	8710	8710	8710	8710	1
695	20231208	091700	93772080	8660	8670	8670	8660	63
696	20231208	091600	93226330	8670	8670	8670	8670	4
697	20231208	091500	93191650	8670	8670	8670	8670	679
698	20231208	091400	87304720	8720	8720	8720	8720	0
699	20231208	091300	87304720	8720	8720	8720	8720	0
700	20231208	091200	87304720	8720	8720	8720	8720	0
701	20231208	091100	87304720	8720	8670	8720	8670	555
702	20231208	091000	82471300	8680	8640	8680	8640	96
703	20231208	090900	81638970	8690	8690	8690	8690	0
704	20231208	090800	81638970	8690	8690	8690	8690	160
705	20231208	090700	80248570	8710	8650	8710	8640	804
706	20231208	090600	73254940	8710	8650	8710	8650	580
707	20231208	090500	68207150	8700	8690	8700	8690	251
708	20231208	090400	66024160	8700	8700	8700	8700	17
709	20231208	090300	65876260	8730	8730	8730	8730	0
710	20231208	090200	65876260	8730	8700	8730	8700	1263
711	20231208	090100	54854420	8710	8620	8720	8590	4572
712	20231208	090000	15094620	8710	8620	8710	8620	1745