KissMeData/090850/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195700	278296900	5920	5920	5920	5920	1039
3	20231208	195600	278296900	5920	5920	5920	5920	0
4	20231208	195500	278296900	5920	5920	5920	5920	0
5	20231208	195400	278296900	5920	5920	5920	5920	0
6	20231208	195300	278296900	5920	5920	5920	5920	0
7	20231208	195200	278296900	5920	5920	5920	5920	0
8	20231208	195100	278296900	5920	5920	5920	5920	0
9	20231208	195000	278296900	5920	5920	5920	5920	0
10	20231208	194900	278296900	5920	5920	5920	5920	0
11	20231208	194800	278296900	5920	5920	5920	5920	0
12	20231208	194700	278296900	5920	5920	5920	5920	0
13	20231208	194600	278296900	5920	5920	5920	5920	0
14	20231208	194500	278296900	5920	5920	5920	5920	0
15	20231208	194400	278296900	5920	5920	5920	5920	0
16	20231208	194300	278296900	5920	5920	5920	5920	0
17	20231208	194200	278296900	5920	5920	5920	5920	0
18	20231208	194100	278296900	5920	5920	5920	5920	0
19	20231208	194000	278296900	5920	5920	5920	5920	0
20	20231208	193900	278296900	5920	5920	5920	5920	0
21	20231208	193800	278296900	5920	5920	5920	5920	0
22	20231208	193700	278296900	5920	5920	5920	5920	0
23	20231208	193600	278296900	5920	5920	5920	5920	0
24	20231208	193500	278296900	5920	5920	5920	5920	0
25	20231208	193400	278296900	5920	5920	5920	5920	0
26	20231208	193300	278296900	5920	5920	5920	5920	0
27	20231208	193200	278296900	5920	5920	5920	5920	0
28	20231208	193100	278296900	5920	5920	5920	5920	0
29	20231208	193000	278296900	5920	5920	5920	5920	0
30	20231208	192900	278296900	5920	5920	5920	5920	0
31	20231208	192800	278296900	5920	5920	5920	5920	0
32	20231208	192700	278296900	5920	5920	5920	5920	1039
33	20231208	192600	278296900	5920	5920	5920	5920	0
34	20231208	192500	278296900	5920	5920	5920	5920	0
35	20231208	192400	278296900	5920	5920	5920	5920	0
36	20231208	192300	278296900	5920	5920	5920	5920	0
37	20231208	192200	278296900	5920	5920	5920	5920	0
38	20231208	192100	278296900	5920	5920	5920	5920	0
39	20231208	192000	278296900	5920	5920	5920	5920	0
40	20231208	191900	278296900	5920	5920	5920	5920	0
41	20231208	191800	278296900	5920	5920	5920	5920	0
42	20231208	191700	278296900	5920	5920	5920	5920	0
43	20231208	191600	278296900	5920	5920	5920	5920	0
44	20231208	191500	278296900	5920	5920	5920	5920	0
45	20231208	191400	278296900	5920	5920	5920	5920	0
46	20231208	191300	278296900	5920	5920	5920	5920	0
47	20231208	191200	278296900	5920	5920	5920	5920	0
48	20231208	191100	278296900	5920	5920	5920	5920	0
49	20231208	191000	278296900	5920	5920	5920	5920	0
50	20231208	190900	278296900	5920	5920	5920	5920	0
51	20231208	190800	278296900	5920	5920	5920	5920	0
52	20231208	190700	278296900	5920	5920	5920	5920	0
53	20231208	190600	278296900	5920	5920	5920	5920	0
54	20231208	190500	278296900	5920	5920	5920	5920	0
55	20231208	190400	278296900	5920	5920	5920	5920	0
56	20231208	190300	278296900	5920	5920	5920	5920	0
57	20231208	190200	278296900	5920	5920	5920	5920	0
58	20231208	190100	278296900	5920	5920	5920	5920	0
59	20231208	190000	278296900	5920	5920	5920	5920	0
60	20231208	185900	278296900	5920	5920	5920	5920	0
61	20231208	185800	278296900	5920	5920	5920	5920	0
62	20231208	185700	278296900	5920	5920	5920	5920	1039
63	20231208	185600	278296900	5920	5920	5920	5920	0
64	20231208	185500	278296900	5920	5920	5920	5920	0
65	20231208	185400	278296900	5920	5920	5920	5920	0
66	20231208	185300	278296900	5920	5920	5920	5920	0
67	20231208	185200	278296900	5920	5920	5920	5920	0
68	20231208	185100	278296900	5920	5920	5920	5920	0
69	20231208	185000	278296900	5920	5920	5920	5920	0
70	20231208	184900	278296900	5920	5920	5920	5920	0
71	20231208	184800	278296900	5920	5920	5920	5920	0
72	20231208	184700	278296900	5920	5920	5920	5920	0
73	20231208	184600	278296900	5920	5920	5920	5920	0
74	20231208	184500	278296900	5920	5920	5920	5920	0
75	20231208	184400	278296900	5920	5920	5920	5920	0
76	20231208	184300	278296900	5920	5920	5920	5920	0
77	20231208	184200	278296900	5920	5920	5920	5920	0
78	20231208	184100	278296900	5920	5920	5920	5920	0
79	20231208	184000	278296900	5920	5920	5920	5920	0
80	20231208	183900	278296900	5920	5920	5920	5920	0
81	20231208	183800	278296900	5920	5920	5920	5920	0
82	20231208	183700	278296900	5920	5920	5920	5920	0
83	20231208	183600	278296900	5920	5920	5920	5920	0
84	20231208	183500	278296900	5920	5920	5920	5920	0
85	20231208	183400	278296900	5920	5920	5920	5920	0
86	20231208	183300	278296900	5920	5920	5920	5920	0
87	20231208	183200	278296900	5920	5920	5920	5920	0
88	20231208	183100	278296900	5920	5920	5920	5920	0
89	20231208	183000	278296900	5920	5920	5920	5920	0
90	20231208	182900	278296900	5920	5920	5920	5920	0
91	20231208	182800	278296900	5920	5920	5920	5920	0
92	20231208	182700	278296900	5920	5920	5920	5920	1039
93	20231208	182600	278296900	5920	5920	5920	5920	0
94	20231208	182500	278296900	5920	5920	5920	5920	0
95	20231208	182400	278296900	5920	5920	5920	5920	0
96	20231208	182300	278296900	5920	5920	5920	5920	0
97	20231208	182200	278296900	5920	5920	5920	5920	0
98	20231208	182100	278296900	5920	5920	5920	5920	0
99	20231208	182000	278296900	5920	5920	5920	5920	0
100	20231208	181900	278296900	5920	5920	5920	5920	0
101	20231208	181800	278296900	5920	5920	5920	5920	0
102	20231208	181700	278296900	5920	5920	5920	5920	0
103	20231208	181600	278296900	5920	5920	5920	5920	0
104	20231208	181500	278296900	5920	5920	5920	5920	0
105	20231208	181400	278296900	5920	5920	5920	5920	0
106	20231208	181300	278296900	5920	5920	5920	5920	0
107	20231208	181200	278296900	5920	5920	5920	5920	0
108	20231208	181100	278296900	5920	5920	5920	5920	0
109	20231208	181000	278296900	5920	5920	5920	5920	0
110	20231208	180900	278296900	5920	5920	5920	5920	0
111	20231208	180800	278296900	5920	5920	5920	5920	0
112	20231208	180700	278296900	5920	5920	5920	5920	0
113	20231208	180600	278296900	5920	5920	5920	5920	0
114	20231208	180500	278296900	5920	5920	5920	5920	0
115	20231208	180400	278296900	5920	5920	5920	5920	0
116	20231208	180300	278296900	5920	5920	5920	5920	0
117	20231208	180200	278296900	5920	5920	5920	5920	0
118	20231208	180100	278296900	5920	5920	5920	5920	0
119	20231208	180000	278296900	5920	5920	5920	5920	0
120	20231208	175900	278296900	5920	5920	5920	5920	0
121	20231208	175800	278296900	5920	5920	5920	5920	0
122	20231208	175700	278296900	5920	5920	5920	5920	1039
123	20231208	175600	278296900	5920	5920	5920	5920	0
124	20231208	175500	278296900	5920	5920	5920	5920	0
125	20231208	175400	278296900	5920	5920	5920	5920	0
126	20231208	175300	278296900	5920	5920	5920	5920	0
127	20231208	175200	278296900	5920	5920	5920	5920	0
128	20231208	175100	278296900	5920	5920	5920	5920	0
129	20231208	175000	278296900	5920	5920	5920	5920	0
130	20231208	174900	278296900	5920	5920	5920	5920	0
131	20231208	174800	278296900	5920	5920	5920	5920	0
132	20231208	174700	278296900	5920	5920	5920	5920	0
133	20231208	174600	278296900	5920	5920	5920	5920	0
134	20231208	174500	278296900	5920	5920	5920	5920	0
135	20231208	174400	278296900	5920	5920	5920	5920	0
136	20231208	174300	278296900	5920	5920	5920	5920	0
137	20231208	174200	278296900	5920	5920	5920	5920	0
138	20231208	174100	278296900	5920	5920	5920	5920	0
139	20231208	174000	278296900	5920	5920	5920	5920	0
140	20231208	173900	278296900	5920	5920	5920	5920	0
141	20231208	173800	278296900	5920	5920	5920	5920	0
142	20231208	173700	278296900	5920	5920	5920	5920	0
143	20231208	173600	278296900	5920	5920	5920	5920	0
144	20231208	173500	278296900	5920	5920	5920	5920	0
145	20231208	173400	278296900	5920	5920	5920	5920	0
146	20231208	173300	278296900	5920	5920	5920	5920	0
147	20231208	173200	278296900	5920	5920	5920	5920	0
148	20231208	173100	278296900	5920	5920	5920	5920	0
149	20231208	173000	278296900	5920	5920	5920	5920	0
150	20231208	172900	278296900	5920	5920	5920	5920	0
151	20231208	172800	278296900	5920	5920	5920	5920	0
152	20231208	172700	278296900	5920	5920	5920	5920	1039
153	20231208	172600	278296900	5920	5920	5920	5920	0
154	20231208	172500	278296900	5920	5920	5920	5920	0
155	20231208	172400	278296900	5920	5920	5920	5920	0
156	20231208	172300	278296900	5920	5920	5920	5920	0
157	20231208	172200	278296900	5920	5920	5920	5920	0
158	20231208	172100	278296900	5920	5920	5920	5920	0
159	20231208	172000	278296900	5920	5920	5920	5920	0
160	20231208	171900	278296900	5920	5920	5920	5920	0
161	20231208	171800	278296900	5920	5920	5920	5920	0
162	20231208	171700	278296900	5920	5920	5920	5920	0
163	20231208	171600	278296900	5920	5920	5920	5920	0
164	20231208	171500	278296900	5920	5920	5920	5920	0
165	20231208	171400	278296900	5920	5920	5920	5920	0
166	20231208	171300	278296900	5920	5920	5920	5920	0
167	20231208	171200	278296900	5920	5920	5920	5920	0
168	20231208	171100	278296900	5920	5920	5920	5920	0
169	20231208	171000	278296900	5920	5920	5920	5920	0
170	20231208	170900	278296900	5920	5920	5920	5920	0
171	20231208	170800	278296900	5920	5920	5920	5920	0
172	20231208	170700	278296900	5920	5920	5920	5920	0
173	20231208	170600	278296900	5920	5920	5920	5920	0
174	20231208	170500	278296900	5920	5920	5920	5920	0
175	20231208	170400	278296900	5920	5920	5920	5920	0
176	20231208	170300	278296900	5920	5920	5920	5920	0
177	20231208	170200	278296900	5920	5920	5920	5920	0
178	20231208	170100	278296900	5920	5920	5920	5920	0
179	20231208	170000	278296900	5920	5920	5920	5920	0
180	20231208	165900	278296900	5920	5920	5920	5920	0
181	20231208	165800	278296900	5920	5920	5920	5920	0
182	20231208	165700	278296900	5920	5920	5920	5920	1039
183	20231208	165600	278296900	5920	5920	5920	5920	0
184	20231208	165500	278296900	5920	5920	5920	5920	0
185	20231208	165400	278296900	5920	5920	5920	5920	0
186	20231208	165300	278296900	5920	5920	5920	5920	0
187	20231208	165200	278296900	5920	5920	5920	5920	0
188	20231208	165100	278296900	5920	5920	5920	5920	0
189	20231208	165000	278296900	5920	5920	5920	5920	0
190	20231208	164900	278296900	5920	5920	5920	5920	0
191	20231208	164800	278296900	5920	5920	5920	5920	0
192	20231208	164700	278296900	5920	5920	5920	5920	0
193	20231208	164600	278296900	5920	5920	5920	5920	0
194	20231208	164500	278296900	5920	5920	5920	5920	0
195	20231208	164400	278296900	5920	5920	5920	5920	0
196	20231208	164300	278296900	5920	5920	5920	5920	0
197	20231208	164200	278296900	5920	5920	5920	5920	0
198	20231208	164100	278296900	5920	5920	5920	5920	0
199	20231208	164000	278296900	5920	5920	5920	5920	0
200	20231208	163900	278296900	5920	5920	5920	5920	0
201	20231208	163800	278296900	5920	5920	5920	5920	0
202	20231208	163700	278296900	5920	5920	5920	5920	0
203	20231208	163600	278296900	5920	5920	5920	5920	0
204	20231208	163500	278296900	5920	5920	5920	5920	0
205	20231208	163400	278296900	5920	5920	5920	5920	0
206	20231208	163300	278296900	5920	5920	5920	5920	0
207	20231208	163200	278296900	5920	5920	5920	5920	0
208	20231208	163100	278296900	5920	5920	5920	5920	0
209	20231208	163000	278296900	5920	5920	5920	5920	0
210	20231208	162900	278296900	5920	5920	5920	5920	0
211	20231208	162800	278296900	5920	5920	5920	5920	0
212	20231208	162700	278296900	5920	5920	5920	5920	1039
213	20231208	162600	278296900	5920	5920	5920	5920	0
214	20231208	162500	278296900	5920	5920	5920	5920	0
215	20231208	162400	278296900	5920	5920	5920	5920	0
216	20231208	162300	278296900	5920	5920	5920	5920	0
217	20231208	162200	278296900	5920	5920	5920	5920	0
218	20231208	162100	278296900	5920	5920	5920	5920	0
219	20231208	162000	278296900	5920	5920	5920	5920	0
220	20231208	161900	278296900	5920	5920	5920	5920	0
221	20231208	161800	278296900	5920	5920	5920	5920	0
222	20231208	161700	278296900	5920	5920	5920	5920	0
223	20231208	161600	278296900	5920	5920	5920	5920	0
224	20231208	161500	278296900	5920	5920	5920	5920	0
225	20231208	161400	278296900	5920	5920	5920	5920	0
226	20231208	161300	278296900	5920	5920	5920	5920	0
227	20231208	161200	278296900	5920	5920	5920	5920	0
228	20231208	161100	278296900	5920	5920	5920	5920	0
229	20231208	161000	278296900	5920	5920	5920	5920	0
230	20231208	160900	278296900	5920	5920	5920	5920	0
231	20231208	160800	278296900	5920	5920	5920	5920	0
232	20231208	160700	278296900	5920	5920	5920	5920	0
233	20231208	160600	278296900	5920	5920	5920	5920	0
234	20231208	160500	278296900	5920	5920	5920	5920	0
235	20231208	160400	278296900	5920	5920	5920	5920	0
236	20231208	160300	278296900	5920	5920	5920	5920	0
237	20231208	160200	278296900	5920	5920	5920	5920	0
238	20231208	160100	278296900	5920	5920	5920	5920	0
239	20231208	160000	278296900	5920	5920	5920	5920	0
240	20231208	155900	278296900	5920	5920	5920	5920	0
241	20231208	155800	278296900	5920	5920	5920	5920	0
242	20231208	155700	278296900	5920	5920	5920	5920	1039
243	20231208	155600	278296900	5920	5920	5920	5920	0
244	20231208	155500	278296900	5920	5920	5920	5920	0
245	20231208	155400	278296900	5920	5920	5920	5920	0
246	20231208	155300	278296900	5920	5920	5920	5920	0
247	20231208	155200	278296900	5920	5920	5920	5920	0
248	20231208	155100	278296900	5920	5920	5920	5920	0
249	20231208	155000	278296900	5920	5920	5920	5920	0
250	20231208	154900	278296900	5920	5920	5920	5920	0
251	20231208	154800	278296900	5920	5920	5920	5920	0
252	20231208	154700	278296900	5920	5920	5920	5920	0
253	20231208	154600	278296900	5920	5920	5920	5920	0
254	20231208	154500	278296900	5920	5920	5920	5920	0
255	20231208	154400	278296900	5920	5920	5920	5920	0
256	20231208	154300	278296900	5920	5920	5920	5920	0
257	20231208	154200	278296900	5920	5920	5920	5920	0
258	20231208	154100	278296900	5920	5920	5920	5920	0
259	20231208	154000	278296900	5920	5920	5920	5920	0
260	20231208	153900	278296900	5920	5920	5920	5920	0
261	20231208	153800	278296900	5920	5920	5920	5920	0
262	20231208	153700	278296900	5920	5920	5920	5920	0
263	20231208	153600	278296900	5920	5920	5920	5920	0
264	20231208	153500	278296900	5920	5920	5920	5920	0
265	20231208	153400	278296900	5920	5920	5920	5920	0
266	20231208	153300	278296900	5920	5920	5920	5920	0
267	20231208	153200	278296900	5920	5920	5920	5920	0
268	20231208	153100	278296900	5920	5920	5920	5920	0
269	20231208	153000	278296900	5920	5920	5920	5920	1039
270	20231208	152900	272146020	5930	5930	5930	5930	0
271	20231208	152800	272146020	5930	5930	5930	5930	0
272	20231208	152700	272146020	5930	5930	5930	5930	0
273	20231208	152600	272146020	5930	5930	5930	5930	0
274	20231208	152500	272146020	5930	5930	5930	5930	0
275	20231208	152400	272146020	5930	5930	5930	5930	0
276	20231208	152300	272146020	5930	5930	5930	5930	0
277	20231208	152200	272146020	5930	5930	5930	5930	0
278	20231208	152100	272146020	5930	5930	5930	5930	0
279	20231208	152000	272146020	5930	5930	5930	5930	0
280	20231208	151900	272146020	5930	5880	5930	5860	188
281	20231208	151800	271033870	5930	5930	5930	5930	0
282	20231208	151700	271033870	5930	5890	5930	5870	160
283	20231208	151600	270093380	5900	5930	5930	5900	35
284	20231208	151500	269886320	5930	5930	5930	5930	0
285	20231208	151400	269886320	5930	5930	5930	5930	0
286	20231208	151300	269886320	5930	5930	5930	5930	0
287	20231208	151200	269886320	5930	5920	5930	5920	1343
288	20231208	151100	261924840	5930	5920	5930	5920	6
289	20231208	151000	261889310	5930	5930	5930	5930	0
290	20231208	150900	261889310	5930	5920	5930	5910	25
291	20231208	150800	261741300	5930	5880	5930	5880	460
292	20231208	150700	259021910	5880	5900	5910	5880	911
293	20231208	150600	253639430	5900	5900	5900	5900	5
294	20231208	150500	253609930	5880	5890	5900	5880	255
295	20231208	150400	252107910	5900	5900	5900	5900	4
296	20231208	150300	252084310	5890	5890	5890	5890	165
297	20231208	150200	251112460	5880	5880	5880	5880	21
298	20231208	150100	250988980	5900	5900	5900	5880	25
299	20231208	150000	250841920	5900	5890	5900	5890	33
300	20231208	145900	250647510	5890	5900	5900	5890	24
301	20231208	145800	250506140	5880	5880	5880	5880	24
302	20231208	145700	250365020	5900	5900	5900	5900	0
303	20231208	145600	250365020	5900	5900	5900	5900	0
304	20231208	145500	250365020	5900	5880	5900	5880	76
305	20231208	145400	249917070	5880	5880	5880	5880	0
306	20231208	145300	249917070	5880	5880	5880	5880	25
307	20231208	145200	249770070	5900	5900	5900	5880	24
308	20231208	145100	249628910	5880	5880	5880	5880	28
309	20231208	145000	249464270	5900	5900	5900	5880	26
310	20231208	144900	249311270	5880	5870	5880	5870	24
311	20231208	144800	249170360	5900	5900	5900	5900	3
312	20231208	144700	249152660	5870	5900	5900	5870	24
313	20231208	144600	249011750	5860	5900	5900	5860	34
314	20231208	144500	248812070	5900	5880	5900	5860	26
315	20231208	144400	248659550	5910	5910	5910	5910	4
316	20231208	144300	248635910	5870	5910	5910	5870	23
317	20231208	144200	248500860	5870	5870	5870	5870	19
318	20231208	144100	248389330	5870	5870	5870	5870	54
319	20231208	144000	248072350	5910	5910	5910	5910	0
320	20231208	143900	248072350	5910	5910	5910	5910	0
321	20231208	143800	248072350	5910	5910	5910	5910	0
322	20231208	143700	248072350	5910	5910	5910	5910	1
323	20231208	143600	248066440	5910	5910	5910	5910	0
324	20231208	143500	248066440	5910	5910	5910	5910	0
325	20231208	143400	248066440	5910	5910	5910	5910	0
326	20231208	143300	248066440	5910	5890	5910	5890	614
327	20231208	143200	244441780	5890	5890	5890	5890	0
328	20231208	143100	244441780	5890	5890	5890	5890	1
329	20231208	143000	244435890	5890	5890	5890	5890	22
330	20231208	142900	244306310	5890	5890	5890	5890	93
331	20231208	142800	243758540	5890	5890	5890	5890	1
332	20231208	142700	243752650	5900	5900	5900	5900	0
333	20231208	142600	243752650	5900	5900	5900	5900	0
334	20231208	142500	243752650	5900	5900	5900	5900	0
335	20231208	142400	243752650	5900	5870	5900	5870	33
336	20231208	142300	243558880	5900	5880	5900	5880	602
337	20231208	142200	240013170	5870	5870	5870	5870	33
338	20231208	142100	239819460	5890	5890	5890	5890	0
339	20231208	142000	239819460	5890	5890	5890	5890	5
340	20231208	141900	239790010	5880	5880	5880	5870	580
341	20231208	141800	236382490	5880	5880	5880	5880	121
342	20231208	141700	235671010	5890	5890	5890	5890	0
343	20231208	141600	235671010	5890	5890	5890	5890	0
344	20231208	141500	235671010	5890	5890	5890	5890	3
345	20231208	141400	235653340	5890	5870	5890	5870	174
346	20231208	141300	234631830	5870	5870	5870	5870	20
347	20231208	141200	234514430	5890	5890	5890	5890	0
348	20231208	141100	234514430	5890	5890	5890	5870	28
349	20231208	141000	234349950	5870	5870	5870	5870	21
350	20231208	140900	234226680	5870	5870	5870	5870	0
351	20231208	140800	234226680	5870	5870	5870	5870	22
352	20231208	140700	234097540	5890	5890	5890	5890	0
353	20231208	140600	234097540	5890	5870	5890	5870	23
354	20231208	140500	233962490	5890	5890	5890	5890	6
355	20231208	140400	233927150	5890	5890	5890	5870	13
356	20231208	140300	233850660	5890	5870	5890	5870	7
357	20231208	140200	233809550	5890	5870	5890	5870	36
358	20231208	140100	233598190	5900	5900	5900	5900	0
359	20231208	140000	233598190	5900	5900	5900	5900	0
360	20231208	135900	233598190	5900	5880	5900	5880	517
361	20231208	135800	230550590	5870	5880	5880	5870	143
362	20231208	135700	229711170	5880	5880	5880	5880	1
363	20231208	135600	229705290	5880	5880	5880	5880	100
364	20231208	135500	229117290	5910	5910	5910	5910	0
365	20231208	135400	229117290	5910	5910	5910	5910	0
366	20231208	135300	229117290	5910	5910	5910	5910	0
367	20231208	135200	229117290	5910	5910	5910	5910	0
368	20231208	135100	229117290	5910	5910	5910	5910	0
369	20231208	135000	229117290	5910	5910	5910	5910	0
370	20231208	134900	229117290	5910	5880	5910	5880	1431
371	20231208	134800	220670480	5880	5880	5880	5880	8
372	20231208	134700	220623440	5910	5910	5910	5910	0
373	20231208	134600	220623440	5910	5910	5910	5910	0
374	20231208	134500	220623440	5910	5910	5910	5910	0
375	20231208	134400	220623440	5910	5830	5910	5830	2373
376	20231208	134300	206656790	5860	5860	5860	5860	0
377	20231208	134200	206656790	5860	5860	5860	5860	37
378	20231208	134100	206439970	5850	5850	5850	5850	0
379	20231208	134000	206439970	5850	5850	5850	5850	0
380	20231208	133900	206439970	5850	5850	5850	5850	52
381	20231208	133800	206135770	5830	5830	5830	5830	0
382	20231208	133700	206135770	5830	5830	5830	5830	20
383	20231208	133600	206019170	5840	5840	5840	5840	17
384	20231208	133500	205919890	5840	5840	5840	5840	11
385	20231208	133400	205855650	5840	5840	5840	5840	20
386	20231208	133300	205738850	5840	5840	5840	5840	0
387	20231208	133200	205738850	5840	5840	5840	5840	23
388	20231208	133100	205604530	5840	5840	5840	5840	0
389	20231208	133000	205604530	5840	5840	5840	5840	28
390	20231208	132900	205441010	5850	5850	5850	5850	0
391	20231208	132800	205441010	5850	5850	5850	5850	24
392	20231208	132700	205300610	5860	5860	5860	5860	9
393	20231208	132600	205247870	5840	5840	5840	5840	20
394	20231208	132500	205131070	5860	5860	5860	5860	0
395	20231208	132400	205131070	5860	5860	5860	5860	1
396	20231208	132300	205125210	5840	5850	5860	5840	117
397	20231208	132200	204440690	5860	5860	5860	5860	0
398	20231208	132100	204440690	5860	5860	5860	5860	0
399	20231208	132000	204440690	5860	5850	5860	5850	7
400	20231208	131900	204399730	5860	5860	5860	5860	0
401	20231208	131800	204399730	5860	5860	5860	5860	0
402	20231208	131700	204399730	5860	5860	5860	5860	0
403	20231208	131600	204399730	5860	5860	5860	5860	0
404	20231208	131500	204399730	5860	5860	5860	5860	0
405	20231208	131400	204399730	5860	5860	5860	5860	0
406	20231208	131300	204399730	5860	5860	5860	5860	0
407	20231208	131200	204399730	5860	5860	5860	5860	0
408	20231208	131100	204399730	5860	5860	5860	5860	50
409	20231208	131000	204106730	5870	5840	5870	5840	21
410	20231208	130900	203983880	5830	5830	5830	5830	663
411	20231208	130800	200118590	5820	5830	5830	5820	23
412	20231208	130700	199984720	5820	5820	5820	5820	0
413	20231208	130600	199984720	5820	5820	5820	5820	22
414	20231208	130500	199856680	5820	5820	5820	5820	0
415	20231208	130400	199856680	5820	5820	5820	5820	57
416	20231208	130300	199524940	5830	5830	5830	5830	30
417	20231208	130200	199350040	5820	5820	5820	5820	19
418	20231208	130100	199239460	5820	5820	5820	5820	0
419	20231208	130000	199239460	5820	5820	5820	5820	73
420	20231208	125900	198814600	5830	5820	5830	5820	39
421	20231208	125800	198587610	5820	5820	5820	5820	0
422	20231208	125700	198587610	5820	5820	5820	5820	23
423	20231208	125600	198453750	5830	5830	5830	5830	5
424	20231208	125500	198424600	5820	5820	5820	5820	31
425	20231208	125400	198244180	5820	5820	5820	5820	0
426	20231208	125300	198244180	5820	5820	5820	5820	21
427	20231208	125200	198121960	5820	5820	5820	5820	0
428	20231208	125100	198121960	5820	5820	5820	5820	0
429	20231208	125000	198121960	5820	5830	5830	5820	25
430	20231208	124900	197976430	5820	5820	5820	5820	1
431	20231208	124800	197970610	5820	5820	5820	5820	21
432	20231208	124700	197848390	5820	5820	5820	5820	0
433	20231208	124600	197848390	5820	5820	5820	5820	19
434	20231208	124500	197737810	5830	5830	5830	5830	1
435	20231208	124400	197731980	5820	5820	5820	5820	23
436	20231208	124300	197598120	5830	5830	5830	5830	0
437	20231208	124200	197598120	5830	5830	5830	5820	26
438	20231208	124100	197446780	5830	5830	5830	5830	0
439	20231208	124000	197446780	5830	5830	5830	5830	0
440	20231208	123900	197446780	5830	5820	5830	5820	37
441	20231208	123800	197231270	5820	5820	5820	5820	0
442	20231208	123700	197231270	5820	5820	5820	5820	20
443	20231208	123600	197114870	5830	5830	5830	5830	2
444	20231208	123500	197103210	5820	5820	5830	5820	49
445	20231208	123400	196817930	5820	5820	5820	5820	45
446	20231208	123300	196556030	5820	5830	5830	5820	26
447	20231208	123200	196404660	5830	5820	5830	5820	42
448	20231208	123100	196160020	5820	5820	5820	5820	20
449	20231208	123000	196043620	5820	5820	5820	5820	0
450	20231208	122900	196043620	5820	5820	5820	5820	21
451	20231208	122800	195921400	5840	5840	5840	5840	0
452	20231208	122700	195921400	5840	5840	5840	5840	0
453	20231208	122600	195921400	5840	5820	5840	5820	200
454	20231208	122500	194757380	5830	5830	5830	5830	20
455	20231208	122400	194640780	5830	5830	5830	5830	0
456	20231208	122300	194640780	5830	5830	5830	5830	54
457	20231208	122200	194325960	5800	5800	5800	5800	0
458	20231208	122100	194325960	5800	5830	5830	5800	1076
459	20231208	122000	188083470	5830	5830	5830	5830	0
460	20231208	121900	188083470	5830	5830	5830	5830	0
461	20231208	121800	188083470	5830	5830	5830	5830	0
462	20231208	121700	188083470	5830	5820	5830	5820	2
463	20231208	121600	188071820	5820	5810	5820	5810	1223
464	20231208	121500	180954150	5810	5810	5810	5810	54
465	20231208	121400	180640410	5810	5810	5810	5810	0
466	20231208	121300	180640410	5810	5810	5810	5800	350
467	20231208	121200	178609810	5810	5810	5810	5800	538
468	20231208	121100	175488520	5820	5820	5820	5820	0
469	20231208	121000	175488520	5820	5820	5820	5820	0
470	20231208	120900	175488520	5820	5820	5820	5820	15
471	20231208	120800	175401220	5820	5820	5820	5820	0
472	20231208	120700	175401220	5820	5810	5820	5810	607
473	20231208	120600	171874540	5820	5820	5820	5820	1
474	20231208	120500	171868720	5810	5810	5810	5810	22
475	20231208	120400	171740900	5820	5810	5820	5810	24
476	20231208	120300	171601450	5820	5810	5820	5800	1076
477	20231208	120200	165359780	5810	5810	5810	5810	0
478	20231208	120100	165359780	5810	5810	5810	5810	0
479	20231208	120000	165359780	5810	5810	5810	5810	38
480	20231208	115900	165139000	5820	5810	5820	5810	12
481	20231208	115800	165069270	5820	5820	5820	5820	89
482	20231208	115700	164551290	5820	5810	5820	5810	74
483	20231208	115600	164121340	5810	5810	5810	5810	0
484	20231208	115500	164121340	5810	5810	5810	5810	33
485	20231208	115400	163929610	5810	5810	5810	5810	62
486	20231208	115300	163569390	5820	5820	5820	5820	5
487	20231208	115200	163540290	5830	5820	5830	5820	8
488	20231208	115100	163493720	5820	5820	5820	5810	124
489	20231208	115000	162772410	5810	5840	5840	5810	35
490	20231208	114900	162569030	5830	5820	5840	5800	925
491	20231208	114800	157198740	5830	5830	5830	5830	0
492	20231208	114700	157198740	5830	5820	5830	5820	34
493	20231208	114600	157000850	5820	5820	5820	5820	35
494	20231208	114500	156797150	5830	5830	5830	5830	0
495	20231208	114400	156797150	5830	5830	5830	5830	146
496	20231208	114300	155945970	5830	5830	5840	5820	594
497	20231208	114200	152488100	5830	5830	5830	5830	0
498	20231208	114100	152488100	5830	5840	5840	5830	73
499	20231208	114000	152062330	5840	5840	5840	5830	36
500	20231208	113900	151852400	5830	5830	5830	5830	0
501	20231208	113800	151852400	5830	5830	5830	5830	95
502	20231208	113700	151298550	5840	5840	5840	5840	4
503	20231208	113600	151275190	5880	5880	5880	5880	0
504	20231208	113500	151275190	5880	5880	5890	5840	47
505	20231208	113400	150999940	5890	5860	5890	5850	297
506	20231208	113300	149256410	5870	5830	5870	5830	41
507	20231208	113200	149017300	5840	5840	5840	5840	31
508	20231208	113100	148836260	5890	5890	5890	5890	0
509	20231208	113000	148836260	5890	5890	5890	5890	0
510	20231208	112900	148836260	5890	5880	5890	5880	84
511	20231208	112800	148342330	5880	5840	5890	5830	241
512	20231208	112700	146931970	5830	5830	5830	5830	33
513	20231208	112600	146739580	5830	5810	5830	5810	288
514	20231208	112500	145061330	5810	5810	5810	5810	34
515	20231208	112400	144863790	5820	5820	5820	5820	1
516	20231208	112300	144857970	5810	5810	5810	5810	32
517	20231208	112200	144672050	5810	5820	5820	5810	39
518	20231208	112100	144445440	5830	5830	5830	5830	64
519	20231208	112000	144072320	5810	5810	5810	5810	33
520	20231208	111900	143880590	5810	5810	5810	5810	33
521	20231208	111800	143688860	5810	5810	5810	5810	0
522	20231208	111700	143688860	5810	5820	5820	5810	33
523	20231208	111600	143497080	5810	5820	5820	5810	32
524	20231208	111500	143311130	5800	5820	5820	5800	34
525	20231208	111400	143113540	5800	5800	5800	5800	35
526	20231208	111300	142910540	5810	5810	5810	5810	7
527	20231208	111200	142869870	5810	5800	5810	5790	4587
528	20231208	111100	116265150	5800	5800	5800	5790	1090
529	20231208	111000	109944650	5800	5800	5800	5780	1939
530	20231208	110900	98701850	5800	5780	5800	5780	249
531	20231208	110800	97260060	5790	5830	5840	5790	7488
532	20231208	110700	53780980	5830	5830	5840	5830	87
533	20231208	110600	53273060	5830	5830	5830	5830	44
534	20231208	110500	53016540	5830	5840	5840	5830	252
535	20231208	110400	51545500	5850	5860	5860	5850	63
536	20231208	110300	51176550	5840	5850	5850	5840	67
537	20231208	110200	50784910	5860	5860	5860	5860	0
538	20231208	110100	50784910	5860	5850	5860	5850	37
539	20231208	110000	50568450	5850	5850	5850	5850	0
540	20231208	105900	50568450	5850	5850	5850	5850	33
541	20231208	105800	50375400	5850	5850	5850	5850	33
542	20231208	105700	50182350	5850	5850	5850	5850	0
543	20231208	105600	50182350	5850	5850	5850	5850	34
544	20231208	105500	49983450	5850	5850	5860	5850	73
545	20231208	105400	49556380	5890	5890	5890	5890	0
546	20231208	105300	49556380	5890	5850	5890	5850	127
547	20231208	105200	48811440	5860	5860	5860	5860	0
548	20231208	105100	48811440	5860	5850	5860	5850	155
549	20231208	105000	47903790	5870	5870	5870	5870	0
550	20231208	104900	47903790	5870	5870	5870	5870	0
551	20231208	104800	47903790	5870	5850	5870	5850	33
552	20231208	104700	47710720	5850	5850	5850	5850	32
553	20231208	104600	47523520	5850	5850	5850	5850	72
554	20231208	104500	47102320	5900	5900	5900	5900	0
555	20231208	104400	47102320	5900	5900	5900	5900	0
556	20231208	104300	47102320	5900	5870	5900	5870	223
557	20231208	104200	45790850	5890	5860	5900	5850	1529
558	20231208	104100	36843910	5870	5870	5870	5870	0
559	20231208	104000	36843910	5870	5860	5870	5860	34
560	20231208	103900	36644660	5870	5870	5870	5860	37
561	20231208	103800	36427800	5870	5870	5870	5870	2
562	20231208	103700	36416060	5860	5860	5860	5860	33
563	20231208	103600	36222680	5860	5860	5860	5860	0
564	20231208	103500	36222680	5860	5860	5860	5860	67
565	20231208	103400	35830060	5870	5870	5870	5870	6
566	20231208	103300	35794840	5870	5860	5870	5860	37
567	20231208	103200	35578000	5860	5860	5860	5860	33
568	20231208	103100	35384620	5880	5880	5880	5880	0
569	20231208	103000	35384620	5880	5860	5880	5860	71
570	20231208	102900	34968440	5880	5880	5880	5880	0
571	20231208	102800	34968440	5880	5860	5880	5860	5
572	20231208	102700	34939110	5860	5860	5860	5860	30
573	20231208	102600	34763310	5860	5860	5860	5860	32
574	20231208	102500	34575790	5860	5860	5860	5860	35
575	20231208	102400	34370690	5860	5860	5860	5860	19
576	20231208	102300	34259350	5860	5860	5860	5850	54
577	20231208	102200	33943240	5860	5860	5870	5860	7
578	20231208	102100	33902200	5860	5860	5860	5860	65
579	20231208	102000	33521300	5870	5870	5870	5870	13
580	20231208	101900	33444990	5860	5860	5860	5860	33
581	20231208	101800	33251610	5860	5860	5860	5860	32
582	20231208	101700	33064090	5870	5870	5870	5870	2
583	20231208	101600	33052350	5860	5860	5860	5860	34
584	20231208	101500	32853110	5890	5850	5890	5850	38
585	20231208	101400	32630650	5860	5860	5860	5860	25
586	20231208	101300	32484150	5860	5860	5860	5860	61
587	20231208	101200	32126690	5860	5880	5880	5860	14
588	20231208	101100	32044590	5880	5870	5880	5860	38
589	20231208	101000	31821850	5870	5860	5870	5860	5
590	20231208	100900	31792530	5860	5860	5860	5860	33
591	20231208	100800	31599150	5870	5870	5870	5870	38
592	20231208	100700	31376090	5880	5880	5880	5880	0
593	20231208	100600	31376090	5880	5860	5880	5860	37
594	20231208	100500	31159190	5860	5860	5860	5860	33
595	20231208	100400	30965810	5860	5860	5860	5860	33
596	20231208	100300	30772430	5880	5880	5880	5880	1
597	20231208	100200	30766550	5860	5860	5860	5860	71
598	20231208	100100	30350490	5870	5880	5880	5870	3
599	20231208	100000	30332860	5880	5870	5890	5870	58
600	20231208	095900	29992110	5860	5860	5860	5860	36
601	20231208	095800	29781150	5860	5850	5860	5850	86
602	20231208	095700	29277520	5850	5850	5850	5850	0
603	20231208	095600	29277520	5850	5850	5850	5850	64
604	20231208	095500	28903120	5850	5850	5850	5850	33
605	20231208	095400	28710070	5850	5850	5850	5850	0
606	20231208	095300	28710070	5850	5850	5850	5850	50
607	20231208	095200	28417570	5860	5860	5860	5860	34
608	20231208	095100	28218330	5860	5850	5860	5850	146
609	20231208	095000	27363470	5860	5870	5880	5860	325
610	20231208	094900	25458730	5870	5870	5880	5870	269
611	20231208	094800	23879680	5870	5880	5890	5870	94
612	20231208	094700	23326570	5880	5880	5880	5880	38
613	20231208	094600	23103130	5890	5880	5890	5880	13
614	20231208	094500	23026590	5880	5880	5880	5880	43
615	20231208	094400	22773750	5880	5890	5890	5880	42
616	20231208	094300	22526720	5890	5880	5890	5880	115
617	20231208	094200	21850220	5890	5880	5900	5880	29
618	20231208	094100	21679450	5890	5880	5890	5880	40
619	20231208	094000	21444220	5880	5900	5900	5880	81
620	20231208	093900	20966610	5900	5900	5900	5900	0
621	20231208	093800	20966610	5900	5910	5910	5900	5
622	20231208	093700	20937080	5910	5910	5910	5910	2
623	20231208	093600	20925260	5910	5900	5910	5900	9
624	20231208	093500	20872080	5910	5910	5910	5910	10
625	20231208	093400	20812980	5910	5910	5910	5910	0
626	20231208	093300	20812980	5910	5900	5910	5900	22
627	20231208	093200	20683170	5910	5910	5910	5910	0
628	20231208	093100	20683170	5910	5910	5910	5910	0
629	20231208	093000	20683170	5910	5910	5910	5910	0
630	20231208	092900	20683170	5910	5910	5910	5910	0
631	20231208	092800	20683170	5910	5900	5910	5900	32
632	20231208	092700	20494360	5900	5880	5900	5880	35
633	20231208	092600	20288420	5880	5880	5880	5880	13
634	20231208	092500	20211980	5900	5900	5900	5900	0
635	20231208	092400	20211980	5900	5900	5900	5900	1
636	20231208	092300	20206080	5900	5900	5900	5900	0
637	20231208	092200	20206080	5900	5900	5900	5900	0
638	20231208	092100	20206080	5900	5900	5900	5900	0
639	20231208	092000	20206080	5900	5900	5900	5900	4
640	20231208	091900	20182480	5910	5900	5910	5900	48
641	20231208	091800	19899270	5880	5880	5880	5880	0
642	20231208	091700	19899270	5880	5880	5880	5880	70
643	20231208	091600	19487670	5900	5900	5900	5900	660
644	20231208	091500	15593670	5910	5890	5910	5890	24
645	20231208	091400	15452270	5900	5900	5900	5900	0
646	20231208	091300	15452270	5900	5890	5900	5890	38
647	20231208	091200	15228290	5910	5910	5910	5910	0
648	20231208	091100	15228290	5910	5890	5910	5890	146
649	20231208	091000	14366900	5900	5880	5900	5860	419
650	20231208	090900	11905400	5900	5890	5900	5890	2
651	20231208	090800	11893610	5890	5870	5890	5870	36
652	20231208	090700	11681790	5870	5870	5870	5870	106
653	20231208	090600	11059570	5900	5860	5900	5860	7
654	20231208	090500	11018510	5900	5900	5900	5900	1
655	20231208	090400	11012610	5850	5880	5930	5850	1486
656	20231208	090300	2258570	5900	5870	5900	5850	365
657	20231208	090200	117150	5910	5860	5910	5860	10
658	20231208	090100	58350	5860	5860	5860	5860	0
659	20231208	090000	58350	5860	5830	5860	5830	10