KissMeData/038070/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191900	104549440	9220	9220	9220	9220	1023
3	20231208	191800	104549440	9220	9220	9220	9220	0
4	20231208	191700	104549440	9220	9220	9220	9220	0
5	20231208	191600	104549440	9220	9220	9220	9220	0
6	20231208	191500	104549440	9220	9220	9220	9220	0
7	20231208	191400	104549440	9220	9220	9220	9220	0
8	20231208	191300	104549440	9220	9220	9220	9220	0
9	20231208	191200	104549440	9220	9220	9220	9220	0
10	20231208	191100	104549440	9220	9220	9220	9220	0
11	20231208	191000	104549440	9220	9220	9220	9220	0
12	20231208	190900	104549440	9220	9220	9220	9220	0
13	20231208	190800	104549440	9220	9220	9220	9220	0
14	20231208	190700	104549440	9220	9220	9220	9220	0
15	20231208	190600	104549440	9220	9220	9220	9220	0
16	20231208	190500	104549440	9220	9220	9220	9220	0
17	20231208	190400	104549440	9220	9220	9220	9220	0
18	20231208	190300	104549440	9220	9220	9220	9220	0
19	20231208	190200	104549440	9220	9220	9220	9220	0
20	20231208	190100	104549440	9220	9220	9220	9220	0
21	20231208	190000	104549440	9220	9220	9220	9220	0
22	20231208	185900	104549440	9220	9220	9220	9220	0
23	20231208	185800	104549440	9220	9220	9220	9220	0
24	20231208	185700	104549440	9220	9220	9220	9220	0
25	20231208	185600	104549440	9220	9220	9220	9220	0
26	20231208	185500	104549440	9220	9220	9220	9220	0
27	20231208	185400	104549440	9220	9220	9220	9220	0
28	20231208	185300	104549440	9220	9220	9220	9220	0
29	20231208	185200	104549440	9220	9220	9220	9220	0
30	20231208	185100	104549440	9220	9220	9220	9220	0
31	20231208	185000	104549440	9220	9220	9220	9220	0
32	20231208	184900	104549440	9220	9220	9220	9220	1023
33	20231208	184800	104549440	9220	9220	9220	9220	0
34	20231208	184700	104549440	9220	9220	9220	9220	0
35	20231208	184600	104549440	9220	9220	9220	9220	0
36	20231208	184500	104549440	9220	9220	9220	9220	0
37	20231208	184400	104549440	9220	9220	9220	9220	0
38	20231208	184300	104549440	9220	9220	9220	9220	0
39	20231208	184200	104549440	9220	9220	9220	9220	0
40	20231208	184100	104549440	9220	9220	9220	9220	0
41	20231208	184000	104549440	9220	9220	9220	9220	0
42	20231208	183900	104549440	9220	9220	9220	9220	0
43	20231208	183800	104549440	9220	9220	9220	9220	0
44	20231208	183700	104549440	9220	9220	9220	9220	0
45	20231208	183600	104549440	9220	9220	9220	9220	0
46	20231208	183500	104549440	9220	9220	9220	9220	0
47	20231208	183400	104549440	9220	9220	9220	9220	0
48	20231208	183300	104549440	9220	9220	9220	9220	0
49	20231208	183200	104549440	9220	9220	9220	9220	0
50	20231208	183100	104549440	9220	9220	9220	9220	0
51	20231208	183000	104549440	9220	9220	9220	9220	0
52	20231208	182900	104549440	9220	9220	9220	9220	0
53	20231208	182800	104549440	9220	9220	9220	9220	0
54	20231208	182700	104549440	9220	9220	9220	9220	0
55	20231208	182600	104549440	9220	9220	9220	9220	0
56	20231208	182500	104549440	9220	9220	9220	9220	0
57	20231208	182400	104549440	9220	9220	9220	9220	0
58	20231208	182300	104549440	9220	9220	9220	9220	0
59	20231208	182200	104549440	9220	9220	9220	9220	0
60	20231208	182100	104549440	9220	9220	9220	9220	0
61	20231208	182000	104549440	9220	9220	9220	9220	0
62	20231208	181900	104549440	9220	9220	9220	9220	1023
63	20231208	181800	104549440	9220	9220	9220	9220	0
64	20231208	181700	104549440	9220	9220	9220	9220	0
65	20231208	181600	104549440	9220	9220	9220	9220	0
66	20231208	181500	104549440	9220	9220	9220	9220	0
67	20231208	181400	104549440	9220	9220	9220	9220	0
68	20231208	181300	104549440	9220	9220	9220	9220	0
69	20231208	181200	104549440	9220	9220	9220	9220	0
70	20231208	181100	104549440	9220	9220	9220	9220	0
71	20231208	181000	104549440	9220	9220	9220	9220	0
72	20231208	180900	104549440	9220	9220	9220	9220	0
73	20231208	180800	104549440	9220	9220	9220	9220	0
74	20231208	180700	104549440	9220	9220	9220	9220	0
75	20231208	180600	104549440	9220	9220	9220	9220	0
76	20231208	180500	104549440	9220	9220	9220	9220	0
77	20231208	180400	104549440	9220	9220	9220	9220	0
78	20231208	180300	104549440	9220	9220	9220	9220	0
79	20231208	180200	104549440	9220	9220	9220	9220	0
80	20231208	180100	104549440	9220	9220	9220	9220	0
81	20231208	180000	104549440	9220	9220	9220	9220	0
82	20231208	175900	104549440	9220	9220	9220	9220	0
83	20231208	175800	104549440	9220	9220	9220	9220	0
84	20231208	175700	104549440	9220	9220	9220	9220	0
85	20231208	175600	104549440	9220	9220	9220	9220	0
86	20231208	175500	104549440	9220	9220	9220	9220	0
87	20231208	175400	104549440	9220	9220	9220	9220	0
88	20231208	175300	104549440	9220	9220	9220	9220	0
89	20231208	175200	104549440	9220	9220	9220	9220	0
90	20231208	175100	104549440	9220	9220	9220	9220	0
91	20231208	175000	104549440	9220	9220	9220	9220	0
92	20231208	174900	104549440	9220	9220	9220	9220	1023
93	20231208	174800	104549440	9220	9220	9220	9220	0
94	20231208	174700	104549440	9220	9220	9220	9220	0
95	20231208	174600	104549440	9220	9220	9220	9220	0
96	20231208	174500	104549440	9220	9220	9220	9220	0
97	20231208	174400	104549440	9220	9220	9220	9220	0
98	20231208	174300	104549440	9220	9220	9220	9220	0
99	20231208	174200	104549440	9220	9220	9220	9220	0
100	20231208	174100	104549440	9220	9220	9220	9220	0
101	20231208	174000	104549440	9220	9220	9220	9220	0
102	20231208	173900	104549440	9220	9220	9220	9220	0
103	20231208	173800	104549440	9220	9220	9220	9220	0
104	20231208	173700	104549440	9220	9220	9220	9220	0
105	20231208	173600	104549440	9220	9220	9220	9220	0
106	20231208	173500	104549440	9220	9220	9220	9220	0
107	20231208	173400	104549440	9220	9220	9220	9220	0
108	20231208	173300	104549440	9220	9220	9220	9220	0
109	20231208	173200	104549440	9220	9220	9220	9220	0
110	20231208	173100	104549440	9220	9220	9220	9220	0
111	20231208	173000	104549440	9220	9220	9220	9220	0
112	20231208	172900	104549440	9220	9220	9220	9220	0
113	20231208	172800	104549440	9220	9220	9220	9220	0
114	20231208	172700	104549440	9220	9220	9220	9220	0
115	20231208	172600	104549440	9220	9220	9220	9220	0
116	20231208	172500	104549440	9220	9220	9220	9220	0
117	20231208	172400	104549440	9220	9220	9220	9220	0
118	20231208	172300	104549440	9220	9220	9220	9220	0
119	20231208	172200	104549440	9220	9220	9220	9220	0
120	20231208	172100	104549440	9220	9220	9220	9220	0
121	20231208	172000	104549440	9220	9220	9220	9220	0
122	20231208	171900	104549440	9220	9220	9220	9220	1023
123	20231208	171800	104549440	9220	9220	9220	9220	0
124	20231208	171700	104549440	9220	9220	9220	9220	0
125	20231208	171600	104549440	9220	9220	9220	9220	0
126	20231208	171500	104549440	9220	9220	9220	9220	0
127	20231208	171400	104549440	9220	9220	9220	9220	0
128	20231208	171300	104549440	9220	9220	9220	9220	0
129	20231208	171200	104549440	9220	9220	9220	9220	0
130	20231208	171100	104549440	9220	9220	9220	9220	0
131	20231208	171000	104549440	9220	9220	9220	9220	0
132	20231208	170900	104549440	9220	9220	9220	9220	0
133	20231208	170800	104549440	9220	9220	9220	9220	0
134	20231208	170700	104549440	9220	9220	9220	9220	0
135	20231208	170600	104549440	9220	9220	9220	9220	0
136	20231208	170500	104549440	9220	9220	9220	9220	0
137	20231208	170400	104549440	9220	9220	9220	9220	0
138	20231208	170300	104549440	9220	9220	9220	9220	0
139	20231208	170200	104549440	9220	9220	9220	9220	0
140	20231208	170100	104549440	9220	9220	9220	9220	0
141	20231208	170000	104549440	9220	9220	9220	9220	0
142	20231208	165900	104549440	9220	9220	9220	9220	0
143	20231208	165800	104549440	9220	9220	9220	9220	0
144	20231208	165700	104549440	9220	9220	9220	9220	0
145	20231208	165600	104549440	9220	9220	9220	9220	0
146	20231208	165500	104549440	9220	9220	9220	9220	0
147	20231208	165400	104549440	9220	9220	9220	9220	0
148	20231208	165300	104549440	9220	9220	9220	9220	0
149	20231208	165200	104549440	9220	9220	9220	9220	0
150	20231208	165100	104549440	9220	9220	9220	9220	0
151	20231208	165000	104549440	9220	9220	9220	9220	0
152	20231208	164900	104549440	9220	9220	9220	9220	1023
153	20231208	164800	104549440	9220	9220	9220	9220	0
154	20231208	164700	104549440	9220	9220	9220	9220	0
155	20231208	164600	104549440	9220	9220	9220	9220	0
156	20231208	164500	104549440	9220	9220	9220	9220	0
157	20231208	164400	104549440	9220	9220	9220	9220	0
158	20231208	164300	104549440	9220	9220	9220	9220	0
159	20231208	164200	104549440	9220	9220	9220	9220	0
160	20231208	164100	104549440	9220	9220	9220	9220	0
161	20231208	164000	104549440	9220	9220	9220	9220	0
162	20231208	163900	104549440	9220	9220	9220	9220	0
163	20231208	163800	104549440	9220	9220	9220	9220	0
164	20231208	163700	104549440	9220	9220	9220	9220	0
165	20231208	163600	104549440	9220	9220	9220	9220	0
166	20231208	163500	104549440	9220	9220	9220	9220	0
167	20231208	163400	104549440	9220	9220	9220	9220	0
168	20231208	163300	104549440	9220	9220	9220	9220	0
169	20231208	163200	104549440	9220	9220	9220	9220	0
170	20231208	163100	104549440	9220	9220	9220	9220	0
171	20231208	163000	104549440	9220	9220	9220	9220	0
172	20231208	162900	104549440	9220	9220	9220	9220	0
173	20231208	162800	104549440	9220	9220	9220	9220	0
174	20231208	162700	104549440	9220	9220	9220	9220	0
175	20231208	162600	104549440	9220	9220	9220	9220	0
176	20231208	162500	104549440	9220	9220	9220	9220	0
177	20231208	162400	104549440	9220	9220	9220	9220	0
178	20231208	162300	104549440	9220	9220	9220	9220	0
179	20231208	162200	104549440	9220	9220	9220	9220	0
180	20231208	162100	104549440	9220	9220	9220	9220	0
181	20231208	162000	104549440	9220	9220	9220	9220	0
182	20231208	161900	104549440	9220	9220	9220	9220	1023
183	20231208	161800	104549440	9220	9220	9220	9220	0
184	20231208	161700	104549440	9220	9220	9220	9220	0
185	20231208	161600	104549440	9220	9220	9220	9220	0
186	20231208	161500	104549440	9220	9220	9220	9220	0
187	20231208	161400	104549440	9220	9220	9220	9220	0
188	20231208	161300	104549440	9220	9220	9220	9220	0
189	20231208	161200	104549440	9220	9220	9220	9220	0
190	20231208	161100	104549440	9220	9220	9220	9220	0
191	20231208	161000	104549440	9220	9220	9220	9220	0
192	20231208	160900	104549440	9220	9220	9220	9220	0
193	20231208	160800	104549440	9220	9220	9220	9220	0
194	20231208	160700	104549440	9220	9220	9220	9220	0
195	20231208	160600	104549440	9220	9220	9220	9220	0
196	20231208	160500	104549440	9220	9220	9220	9220	0
197	20231208	160400	104549440	9220	9220	9220	9220	0
198	20231208	160300	104549440	9220	9220	9220	9220	0
199	20231208	160200	104549440	9220	9220	9220	9220	0
200	20231208	160100	104549440	9220	9220	9220	9220	0
201	20231208	160000	104549440	9220	9220	9220	9220	0
202	20231208	155900	104549440	9220	9220	9220	9220	0
203	20231208	155800	104549440	9220	9220	9220	9220	0
204	20231208	155700	104549440	9220	9220	9220	9220	0
205	20231208	155600	104549440	9220	9220	9220	9220	0
206	20231208	155500	104549440	9220	9220	9220	9220	0
207	20231208	155400	104549440	9220	9220	9220	9220	0
208	20231208	155300	104549440	9220	9220	9220	9220	0
209	20231208	155200	104549440	9220	9220	9220	9220	0
210	20231208	155100	104549440	9220	9220	9220	9220	0
211	20231208	155000	104549440	9220	9220	9220	9220	0
212	20231208	154900	104549440	9220	9220	9220	9220	1023
213	20231208	154800	104549440	9220	9220	9220	9220	0
214	20231208	154700	104549440	9220	9220	9220	9220	0
215	20231208	154600	104549440	9220	9220	9220	9220	0
216	20231208	154500	104549440	9220	9220	9220	9220	0
217	20231208	154400	104549440	9220	9220	9220	9220	0
218	20231208	154300	104549440	9220	9220	9220	9220	0
219	20231208	154200	104549440	9220	9220	9220	9220	0
220	20231208	154100	104549440	9220	9220	9220	9220	0
221	20231208	154000	104549440	9220	9220	9220	9220	0
222	20231208	153900	104549440	9220	9220	9220	9220	0
223	20231208	153800	104549440	9220	9220	9220	9220	0
224	20231208	153700	104549440	9220	9220	9220	9220	0
225	20231208	153600	104549440	9220	9220	9220	9220	0
226	20231208	153500	104549440	9220	9220	9220	9220	0
227	20231208	153400	104549440	9220	9220	9220	9220	0
228	20231208	153300	104549440	9220	9220	9220	9220	0
229	20231208	153200	104549440	9220	9220	9220	9220	0
230	20231208	153100	104549440	9220	9220	9220	9220	0
231	20231208	153000	104549440	9220	9220	9220	9220	1023
232	20231208	152900	95117380	9240	9240	9240	9240	0
233	20231208	152800	95117380	9240	9240	9240	9240	0
234	20231208	152700	95117380	9240	9240	9240	9240	0
235	20231208	152600	95117380	9240	9240	9240	9240	0
236	20231208	152500	95117380	9240	9240	9240	9240	0
237	20231208	152400	95117380	9240	9240	9240	9240	0
238	20231208	152300	95117380	9240	9240	9240	9240	0
239	20231208	152200	95117380	9240	9240	9240	9240	0
240	20231208	152100	95117380	9240	9240	9240	9240	0
241	20231208	152000	95117380	9240	9240	9240	9240	0
242	20231208	151900	95117380	9240	9240	9240	9240	5
243	20231208	151800	95071180	9240	9240	9240	9240	2
244	20231208	151700	95052700	9250	9250	9250	9250	1
245	20231208	151600	95043450	9230	9230	9230	9230	105
246	20231208	151500	94074300	9230	9230	9230	9230	102
247	20231208	151400	93132840	9250	9250	9250	9250	0
248	20231208	151300	93132840	9250	9250	9250	9250	10
249	20231208	151200	93040340	9240	9220	9240	9220	23
250	20231208	151100	92828260	9230	9240	9240	9230	140
251	20231208	151000	91536050	9240	9240	9240	9240	0
252	20231208	150900	91536050	9240	9240	9240	9240	0
253	20231208	150800	91536050	9240	9240	9240	9240	30
254	20231208	150700	91258850	9250	9250	9250	9250	0
255	20231208	150600	91258850	9250	9250	9250	9250	0
256	20231208	150500	91258850	9250	9250	9250	9250	0
257	20231208	150400	91258850	9250	9250	9250	9250	0
258	20231208	150300	91258850	9250	9250	9250	9250	10
259	20231208	150200	91166350	9250	9240	9250	9240	47
260	20231208	150100	90732000	9250	9250	9250	9250	0
261	20231208	150000	90732000	9250	9250	9250	9250	16
262	20231208	145900	90584000	9250	9250	9250	9250	2
263	20231208	145800	90565500	9240	9240	9240	9240	0
264	20231208	145700	90565500	9240	9240	9240	9240	0
265	20231208	145600	90565500	9240	9240	9240	9240	1
266	20231208	145500	90556260	9250	9240	9250	9240	3
267	20231208	145400	90528520	9240	9240	9240	9230	78
268	20231208	145300	89807900	9250	9240	9250	9240	249
269	20231208	145200	87504700	9250	9250	9250	9250	0
270	20231208	145100	87504700	9250	9250	9250	9250	0
271	20231208	145000	87504700	9250	9240	9250	9240	7
272	20231208	144900	87440000	9250	9250	9250	9250	0
273	20231208	144800	87440000	9250	9250	9250	9250	0
274	20231208	144700	87440000	9250	9250	9250	9250	2
275	20231208	144600	87421500	9250	9250	9250	9250	0
276	20231208	144500	87421500	9250	9250	9250	9250	0
277	20231208	144400	87421500	9250	9250	9250	9250	42
278	20231208	144300	87033000	9280	9280	9280	9280	0
279	20231208	144200	87033000	9280	9280	9280	9280	0
280	20231208	144100	87033000	9280	9280	9280	9280	0
281	20231208	144000	87033000	9280	9280	9280	9280	0
282	20231208	143900	87033000	9280	9280	9280	9280	0
283	20231208	143800	87033000	9280	9280	9280	9280	0
284	20231208	143700	87033000	9280	9280	9280	9280	0
285	20231208	143600	87033000	9280	9280	9280	9280	0
286	20231208	143500	87033000	9280	9280	9280	9280	0
287	20231208	143400	87033000	9280	9270	9280	9270	3
288	20231208	143300	87005180	9250	9260	9260	9250	19
289	20231208	143200	86829390	9250	9250	9250	9250	0
290	20231208	143100	86829390	9250	9250	9250	9250	0
291	20231208	143000	86829390	9250	9250	9250	9250	41
292	20231208	142900	86450140	9270	9270	9270	9270	11
293	20231208	142800	86348170	9250	9270	9270	9250	92
294	20231208	142700	85496140	9290	9290	9290	9290	0
295	20231208	142600	85496140	9290	9290	9290	9290	0
296	20231208	142500	85496140	9290	9290	9290	9280	29
297	20231208	142400	85226830	9290	9290	9290	9290	0
298	20231208	142300	85226830	9290	9290	9290	9290	0
299	20231208	142200	85226830	9290	9290	9290	9290	30
300	20231208	142100	84948130	9290	9290	9290	9290	0
301	20231208	142000	84948130	9290	9290	9290	9290	0
302	20231208	141900	84948130	9290	9290	9290	9290	0
303	20231208	141800	84948130	9290	9290	9290	9290	22
304	20231208	141700	84743750	9290	9280	9290	9280	30
305	20231208	141600	84465150	9270	9270	9270	9270	0
306	20231208	141500	84465150	9270	9270	9270	9270	107
307	20231208	141400	83473260	9270	9270	9270	9270	0
308	20231208	141300	83473260	9270	9270	9270	9270	0
309	20231208	141200	83473260	9270	9270	9270	9270	0
310	20231208	141100	83473260	9270	9270	9270	9270	0
311	20231208	141000	83473260	9270	9270	9270	9270	0
312	20231208	140900	83473260	9270	9270	9270	9270	0
313	20231208	140800	83473260	9270	9270	9270	9270	0
314	20231208	140700	83473260	9270	9270	9270	9270	0
315	20231208	140600	83473260	9270	9270	9270	9270	0
316	20231208	140500	83473260	9270	9270	9270	9270	0
317	20231208	140400	83473260	9270	9270	9270	9270	5
318	20231208	140300	83426910	9270	9270	9270	9270	0
319	20231208	140200	83426910	9270	9270	9270	9270	0
320	20231208	140100	83426910	9270	9270	9270	9270	0
321	20231208	140000	83426910	9270	9270	9270	9270	6
322	20231208	135900	83371290	9270	9270	9270	9270	0
323	20231208	135800	83371290	9270	9270	9270	9270	0
324	20231208	135700	83371290	9270	9270	9270	9270	15
325	20231208	135600	83232240	9280	9280	9280	9280	0
326	20231208	135500	83232240	9280	9280	9280	9280	0
327	20231208	135400	83232240	9280	9280	9280	9280	0
328	20231208	135300	83232240	9280	9280	9280	9280	0
329	20231208	135200	83232240	9280	9280	9280	9280	0
330	20231208	135100	83232240	9280	9280	9280	9280	1
331	20231208	135000	83222960	9280	9280	9280	9280	0
332	20231208	134900	83222960	9280	9280	9280	9280	10
333	20231208	134800	83130160	9300	9300	9300	9250	520
334	20231208	134700	78309590	9310	9310	9310	9310	0
335	20231208	134600	78309590	9310	9340	9340	9310	2
336	20231208	134500	78290940	9310	9310	9310	9310	0
337	20231208	134400	78290940	9310	9310	9310	9310	1
338	20231208	134300	78281630	9290	9290	9290	9290	0
339	20231208	134200	78281630	9290	9290	9290	9290	0
340	20231208	134100	78281630	9290	9290	9290	9290	0
341	20231208	134000	78281630	9290	9290	9290	9290	0
342	20231208	133900	78281630	9290	9290	9290	9290	0
343	20231208	133800	78281630	9290	9290	9290	9290	0
344	20231208	133700	78281630	9290	9290	9290	9290	0
345	20231208	133600	78281630	9290	9290	9290	9290	0
346	20231208	133500	78281630	9290	9290	9290	9290	80
347	20231208	133400	77538430	9350	9290	9360	9290	901
348	20231208	133300	69135980	9260	9260	9260	9260	0
349	20231208	133200	69135980	9260	9260	9260	9260	0
350	20231208	133100	69135980	9260	9260	9260	9260	0
351	20231208	133000	69135980	9260	9260	9260	9260	0
352	20231208	132900	69135980	9260	9260	9260	9260	0
353	20231208	132800	69135980	9260	9260	9260	9260	0
354	20231208	132700	69135980	9260	9260	9260	9260	0
355	20231208	132600	69135980	9260	9260	9260	9260	0
356	20231208	132500	69135980	9260	9260	9260	9260	0
357	20231208	132400	69135980	9260	9260	9260	9260	9
358	20231208	132300	69052640	9240	9240	9240	9240	0
359	20231208	132200	69052640	9240	9240	9240	9240	0
360	20231208	132100	69052640	9240	9240	9240	9240	0
361	20231208	132000	69052640	9240	9240	9240	9240	1
362	20231208	131900	69043400	9260	9260	9260	9260	0
363	20231208	131800	69043400	9260	9260	9260	9260	11
364	20231208	131700	68941540	9250	9220	9250	9220	3
365	20231208	131600	68913850	9270	9270	9270	9270	0
366	20231208	131500	68913850	9270	9270	9270	9270	0
367	20231208	131400	68913850	9270	9270	9270	9270	0
368	20231208	131300	68913850	9270	9270	9270	9270	0
369	20231208	131200	68913850	9270	9270	9270	9270	0
370	20231208	131100	68913850	9270	9270	9270	9270	0
371	20231208	131000	68913850	9270	9270	9270	9270	0
372	20231208	130900	68913850	9270	9270	9270	9270	0
373	20231208	130800	68913850	9270	9270	9270	9270	0
374	20231208	130700	68913850	9270	9270	9270	9270	0
375	20231208	130600	68913850	9270	9210	9270	9200	62
376	20231208	130500	68343350	9230	9240	9240	9230	200
377	20231208	130400	66496980	9250	9250	9250	9250	0
378	20231208	130300	66496980	9250	9250	9250	9250	204
379	20231208	130200	64609980	9270	9270	9270	9270	0
380	20231208	130100	64609980	9270	9270	9270	9270	0
381	20231208	130000	64609980	9270	9280	9280	9250	60
382	20231208	125900	64054480	9290	9290	9290	9290	0
383	20231208	125800	64054480	9290	9290	9290	9290	1
384	20231208	125700	64045190	9260	9260	9260	9260	0
385	20231208	125600	64045190	9260	9260	9260	9260	0
386	20231208	125500	64045190	9260	9260	9260	9260	0
387	20231208	125400	64045190	9260	9260	9260	9260	20
388	20231208	125300	63859990	9300	9300	9300	9300	0
389	20231208	125200	63859990	9300	9300	9300	9300	1
390	20231208	125100	63850690	9270	9270	9270	9270	26
391	20231208	125000	63609670	9310	9280	9310	9280	100
392	20231208	124900	62679400	9270	9270	9270	9270	21
393	20231208	124800	62484730	9230	9230	9230	9230	0
394	20231208	124700	62484730	9230	9230	9230	9230	0
395	20231208	124600	62484730	9230	9230	9230	9230	1
396	20231208	124500	62475500	9270	9270	9270	9270	1
397	20231208	124400	62466230	9230	9230	9230	9230	0
398	20231208	124300	62466230	9230	9230	9230	9230	50
399	20231208	124200	62004730	9230	9230	9230	9230	176
400	20231208	124100	60380250	9290	9290	9290	9290	0
401	20231208	124000	60380250	9290	9290	9290	9290	0
402	20231208	123900	60380250	9290	9290	9290	9290	0
403	20231208	123800	60380250	9290	9290	9290	9290	0
404	20231208	123700	60380250	9290	9290	9290	9290	0
405	20231208	123600	60380250	9290	9290	9290	9290	0
406	20231208	123500	60380250	9290	9290	9290	9290	0
407	20231208	123400	60380250	9290	9290	9290	9290	0
408	20231208	123300	60380250	9290	9290	9290	9290	0
409	20231208	123200	60380250	9290	9290	9290	9290	0
410	20231208	123100	60380250	9290	9250	9290	9250	232
411	20231208	123000	58233970	9250	9250	9250	9250	7
412	20231208	122900	58169220	9240	9240	9240	9240	0
413	20231208	122800	58169220	9240	9240	9240	9240	0
414	20231208	122700	58169220	9240	9240	9240	9240	8
415	20231208	122600	58095300	9240	9240	9240	9240	74
416	20231208	122500	57411540	9240	9240	9240	9240	46
417	20231208	122400	56986500	9250	9250	9250	9250	0
418	20231208	122300	56986500	9250	9250	9250	9250	0
419	20231208	122200	56986500	9250	9250	9250	9250	0
420	20231208	122100	56986500	9250	9250	9250	9250	0
421	20231208	122000	56986500	9250	9250	9250	9250	1
422	20231208	121900	56977250	9250	9250	9250	9250	1
423	20231208	121800	56968000	9240	9240	9240	9240	0
424	20231208	121700	56968000	9240	9240	9240	9240	0
425	20231208	121600	56968000	9240	9240	9240	9240	0
426	20231208	121500	56968000	9240	9250	9250	9240	47
427	20231208	121400	56533710	9240	9240	9240	9240	0
428	20231208	121300	56533710	9240	9240	9240	9240	0
429	20231208	121200	56533710	9240	9240	9240	9240	0
430	20231208	121100	56533710	9240	9240	9240	9240	0
431	20231208	121000	56533710	9240	9240	9240	9240	0
432	20231208	120900	56533710	9240	9280	9290	9240	6
433	20231208	120800	56478180	9250	9290	9290	9250	44
434	20231208	120700	56070900	9260	9260	9260	9260	0
435	20231208	120600	56070900	9260	9260	9260	9260	0
436	20231208	120500	56070900	9260	9260	9260	9260	0
437	20231208	120400	56070900	9260	9260	9260	9260	0
438	20231208	120300	56070900	9260	9260	9260	9260	9
439	20231208	120200	55987560	9250	9250	9250	9250	0
440	20231208	120100	55987560	9250	9250	9250	9250	0
441	20231208	120000	55987560	9250	9250	9250	9250	0
442	20231208	115900	55987560	9250	9250	9250	9250	0
443	20231208	115800	55987560	9250	9250	9250	9250	0
444	20231208	115700	55987560	9250	9250	9250	9250	0
445	20231208	115600	55987560	9250	9250	9250	9250	0
446	20231208	115500	55987560	9250	9250	9250	9250	1
447	20231208	115400	55978310	9250	9250	9250	9250	0
448	20231208	115300	55978310	9250	9250	9250	9250	0
449	20231208	115200	55978310	9250	9250	9250	9250	0
450	20231208	115100	55978310	9250	9250	9250	9250	0
451	20231208	115000	55978310	9250	9250	9250	9250	0
452	20231208	114900	55978310	9250	9340	9350	9250	80
453	20231208	114800	55235500	9250	9250	9250	9250	0
454	20231208	114700	55235500	9250	9250	9250	9250	0
455	20231208	114600	55235500	9250	9310	9340	9250	56
456	20231208	114500	54713200	9230	9250	9320	9230	305
457	20231208	114400	51892640	9250	9250	9250	9250	0
458	20231208	114300	51892640	9250	9220	9250	9220	520
459	20231208	114200	47093810	9220	9220	9220	9220	5
460	20231208	114100	47047710	9220	9220	9220	9220	0
461	20231208	114000	47047710	9220	9220	9220	9220	1
462	20231208	113900	47038490	9220	9220	9220	9220	22
463	20231208	113800	46835650	9190	9190	9190	9190	0
464	20231208	113700	46835650	9190	9190	9190	9190	0
465	20231208	113600	46835650	9190	9190	9190	9190	0
466	20231208	113500	46835650	9190	9190	9190	9190	0
467	20231208	113400	46835650	9190	9190	9190	9190	0
468	20231208	113300	46835650	9190	9190	9190	9190	0
469	20231208	113200	46835650	9190	9190	9190	9190	0
470	20231208	113100	46835650	9190	9190	9190	9190	0
471	20231208	113000	46835650	9190	9190	9190	9190	20
472	20231208	112900	46651850	9190	9190	9190	9190	0
473	20231208	112800	46651850	9190	9190	9190	9190	0
474	20231208	112700	46651850	9190	9190	9190	9190	0
475	20231208	112600	46651850	9190	9190	9190	9190	0
476	20231208	112500	46651850	9190	9190	9190	9190	10
477	20231208	112400	46559950	9220	9220	9220	9220	0
478	20231208	112300	46559950	9220	9220	9220	9220	0
479	20231208	112200	46559950	9220	9220	9220	9220	0
480	20231208	112100	46559950	9220	9220	9220	9220	0
481	20231208	112000	46559950	9220	9220	9220	9220	1
482	20231208	111900	46550730	9180	9180	9180	9180	0
483	20231208	111800	46550730	9180	9180	9180	9180	15
484	20231208	111700	46413030	9170	9170	9170	9170	0
485	20231208	111600	46413030	9170	9210	9210	9170	1100
486	20231208	111500	36311180	9210	9210	9210	9210	0
487	20231208	111400	36311180	9210	9210	9210	9210	0
488	20231208	111300	36311180	9210	9210	9210	9210	2
489	20231208	111200	36292760	9210	9210	9210	9210	4
490	20231208	111100	36255920	9210	9220	9220	9210	55
491	20231208	111000	35748840	9230	9230	9230	9230	10
492	20231208	110900	35656540	9230	9230	9230	9230	5
493	20231208	110800	35610390	9230	9230	9230	9230	2
494	20231208	110700	35591930	9230	9220	9230	9220	2
495	20231208	110600	35573480	9210	9210	9210	9210	11
496	20231208	110500	35472170	9230	9230	9230	9230	7
497	20231208	110400	35407560	9230	9210	9230	9210	11
498	20231208	110300	35306190	9210	9200	9210	9200	27
499	20231208	110200	35057690	9210	9220	9220	9210	481
500	20231208	110100	30625490	9220	9220	9220	9220	0
501	20231208	110000	30625490	9220	9220	9220	9220	4
502	20231208	105900	30588610	9230	9230	9230	9230	0
503	20231208	105800	30588610	9230	9230	9230	9230	0
504	20231208	105700	30588610	9230	9230	9230	9230	68
505	20231208	105600	29960970	9220	9220	9220	9220	0
506	20231208	105500	29960970	9220	9230	9230	9220	3
507	20231208	105400	29933300	9220	9220	9220	9220	12
508	20231208	105300	29822660	9220	9220	9220	9220	50
509	20231208	105200	29361660	9220	9220	9220	9220	0
510	20231208	105100	29361660	9220	9220	9220	9220	0
511	20231208	105000	29361660	9220	9220	9220	9220	0
512	20231208	104900	29361660	9220	9220	9220	9220	0
513	20231208	104800	29361660	9220	9220	9220	9220	0
514	20231208	104700	29361660	9220	9220	9220	9220	0
515	20231208	104600	29361660	9220	9220	9220	9220	1
516	20231208	104500	29352440	9220	9220	9220	9220	0
517	20231208	104400	29352440	9220	9220	9220	9220	0
518	20231208	104300	29352440	9220	9220	9220	9220	0
519	20231208	104200	29352440	9220	9220	9220	9220	0
520	20231208	104100	29352440	9220	9220	9220	9220	0
521	20231208	104000	29352440	9220	9220	9220	9220	0
522	20231208	103900	29352440	9220	9220	9220	9220	0
523	20231208	103800	29352440	9220	9220	9220	9220	50
524	20231208	103700	28891440	9220	9220	9220	9220	0
525	20231208	103600	28891440	9220	9220	9220	9220	0
526	20231208	103500	28891440	9220	9220	9220	9220	0
527	20231208	103400	28891440	9220	9220	9220	9220	0
528	20231208	103300	28891440	9220	9220	9220	9220	0
529	20231208	103200	28891440	9220	9220	9220	9220	0
530	20231208	103100	28891440	9220	9220	9220	9220	0
531	20231208	103000	28891440	9220	9220	9220	9220	0
532	20231208	102900	28891440	9220	9220	9220	9220	0
533	20231208	102800	28891440	9220	9220	9220	9220	0
534	20231208	102700	28891440	9220	9220	9220	9220	0
535	20231208	102600	28891440	9220	9220	9220	9220	0
536	20231208	102500	28891440	9220	9220	9220	9220	0
537	20231208	102400	28891440	9220	9220	9220	9220	0
538	20231208	102300	28891440	9220	9220	9220	9220	0
539	20231208	102200	28891440	9220	9220	9220	9220	3
540	20231208	102100	28863780	9220	9230	9230	9220	110
541	20231208	102000	27848580	9230	9230	9230	9230	0
542	20231208	101900	27848580	9230	9230	9230	9230	1
543	20231208	101800	27839350	9220	9220	9220	9220	0
544	20231208	101700	27839350	9220	9220	9220	9220	0
545	20231208	101600	27839350	9220	9220	9220	9220	0
546	20231208	101500	27839350	9220	9220	9220	9220	0
547	20231208	101400	27839350	9220	9220	9220	9220	0
548	20231208	101300	27839350	9220	9220	9220	9220	0
549	20231208	101200	27839350	9220	9220	9220	9220	13
550	20231208	101100	27719490	9220	9230	9230	9220	179
551	20231208	101000	26067330	9230	9220	9230	9220	97
552	20231208	100900	25172980	9210	9210	9210	9210	0
553	20231208	100800	25172980	9210	9210	9210	9210	0
554	20231208	100700	25172980	9210	9210	9210	9210	1
555	20231208	100600	25163770	9210	9180	9210	9180	26
556	20231208	100500	24924340	9210	9180	9210	9180	4
557	20231208	100400	24887590	9180	9180	9180	9180	0
558	20231208	100300	24887590	9180	9210	9210	9180	653
559	20231208	100200	18884460	9220	9220	9220	9220	0
560	20231208	100100	18884460	9220	9210	9220	9210	58
561	20231208	100000	18349730	9220	9220	9220	9220	1
562	20231208	095900	18340510	9210	9210	9210	9210	170
563	20231208	095800	16774810	9210	9210	9210	9210	0
564	20231208	095700	16774810	9210	9190	9210	9190	3
565	20231208	095600	16747200	9190	9190	9190	9190	3
566	20231208	095500	16719630	9190	9190	9190	9190	0
567	20231208	095400	16719630	9190	9190	9190	9190	0
568	20231208	095300	16719630	9190	9190	9190	9190	52
569	20231208	095200	16241750	9190	9190	9190	9190	117
570	20231208	095100	15166520	9190	9190	9190	9190	1
571	20231208	095000	15157330	9200	9190	9200	9190	42
572	20231208	094900	14771340	9190	9200	9200	9190	11
573	20231208	094800	14670150	9210	9200	9210	9200	46
574	20231208	094700	14246600	9200	9200	9200	9200	0
575	20231208	094600	14246600	9200	9200	9200	9200	0
576	20231208	094500	14246600	9200	9180	9200	9180	3
577	20231208	094400	14219040	9180	9180	9180	9180	61
578	20231208	094300	13659060	9200	9200	9200	9200	0
579	20231208	094200	13659060	9200	9200	9200	9200	0
580	20231208	094100	13659060	9200	9200	9200	9200	0
581	20231208	094000	13659060	9200	9200	9200	9200	1
582	20231208	093900	13649860	9200	9200	9200	9200	1
583	20231208	093800	13640660	9200	9200	9200	9200	0
584	20231208	093700	13640660	9200	9200	9200	9200	1
585	20231208	093600	13631460	9180	9180	9180	9180	1
586	20231208	093500	13622280	9180	9180	9180	9180	1
587	20231208	093400	13613100	9180	9180	9180	9180	36
588	20231208	093300	13282620	9190	9190	9190	9190	10
589	20231208	093200	13190720	9220	9220	9220	9220	0
590	20231208	093100	13190720	9220	9220	9220	9220	1
591	20231208	093000	13181500	9180	9210	9210	9180	36
592	20231208	092900	12850740	9210	9210	9210	9210	0
593	20231208	092800	12850740	9210	9210	9210	9210	0
594	20231208	092700	12850740	9210	9210	9210	9210	0
595	20231208	092600	12850740	9210	9210	9210	9210	0
596	20231208	092500	12850740	9210	9210	9210	9210	15
597	20231208	092400	12712590	9230	9230	9230	9230	1
598	20231208	092300	12703360	9230	9230	9240	9220	329
599	20231208	092200	9663560	9240	9240	9240	9240	0
600	20231208	092100	9663560	9240	9210	9240	9210	28
601	20231208	092000	9405080	9210	9210	9210	9210	0
602	20231208	091900	9405080	9210	9210	9210	9210	1
603	20231208	091800	9395870	9180	9180	9180	9180	0
604	20231208	091700	9395870	9180	9180	9180	9180	59
605	20231208	091600	8854250	9180	9180	9180	9180	2
606	20231208	091500	8835890	9180	9180	9180	9180	0
607	20231208	091400	8835890	9180	9180	9180	9180	0
608	20231208	091300	8835890	9180	9180	9180	9180	30
609	20231208	091200	8560490	9180	9180	9180	9180	0
610	20231208	091100	8560490	9180	9180	9180	9180	0
611	20231208	091000	8560490	9180	9180	9180	9180	1
612	20231208	090900	8551310	9180	9180	9180	9180	195
613	20231208	090800	6761210	9180	9190	9190	9180	51
614	20231208	090700	6293020	9180	9180	9180	9180	0
615	20231208	090600	6293020	9180	9190	9190	9180	50
616	20231208	090500	5833820	9180	9200	9200	9180	201
617	20231208	090400	3986070	9200	9220	9220	9200	72
618	20231208	090300	3322560	9220	9220	9220	9220	0
619	20231208	090200	3322560	9220	9220	9220	9220	2
620	20231208	090100	3304120	9200	9200	9200	9200	2
621	20231208	090000	3285720	9200	9170	9200	9170	186