KissMeData/092190/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195800	90396485	3805	3805	3805	3805	437
3	20231208	195700	90396485	3805	3805	3805	3805	0
4	20231208	195600	90396485	3805	3805	3805	3805	0
5	20231208	195500	90396485	3805	3805	3805	3805	0
6	20231208	195400	90396485	3805	3805	3805	3805	0
7	20231208	195300	90396485	3805	3805	3805	3805	0
8	20231208	195200	90396485	3805	3805	3805	3805	0
9	20231208	195100	90396485	3805	3805	3805	3805	0
10	20231208	195000	90396485	3805	3805	3805	3805	0
11	20231208	194900	90396485	3805	3805	3805	3805	0
12	20231208	194800	90396485	3805	3805	3805	3805	0
13	20231208	194700	90396485	3805	3805	3805	3805	0
14	20231208	194600	90396485	3805	3805	3805	3805	0
15	20231208	194500	90396485	3805	3805	3805	3805	0
16	20231208	194400	90396485	3805	3805	3805	3805	0
17	20231208	194300	90396485	3805	3805	3805	3805	0
18	20231208	194200	90396485	3805	3805	3805	3805	0
19	20231208	194100	90396485	3805	3805	3805	3805	0
20	20231208	194000	90396485	3805	3805	3805	3805	0
21	20231208	193900	90396485	3805	3805	3805	3805	0
22	20231208	193800	90396485	3805	3805	3805	3805	0
23	20231208	193700	90396485	3805	3805	3805	3805	0
24	20231208	193600	90396485	3805	3805	3805	3805	0
25	20231208	193500	90396485	3805	3805	3805	3805	0
26	20231208	193400	90396485	3805	3805	3805	3805	0
27	20231208	193300	90396485	3805	3805	3805	3805	0
28	20231208	193200	90396485	3805	3805	3805	3805	0
29	20231208	193100	90396485	3805	3805	3805	3805	0
30	20231208	193000	90396485	3805	3805	3805	3805	0
31	20231208	192900	90396485	3805	3805	3805	3805	0
32	20231208	192800	90396485	3805	3805	3805	3805	437
33	20231208	192700	90396485	3805	3805	3805	3805	0
34	20231208	192600	90396485	3805	3805	3805	3805	0
35	20231208	192500	90396485	3805	3805	3805	3805	0
36	20231208	192400	90396485	3805	3805	3805	3805	0
37	20231208	192300	90396485	3805	3805	3805	3805	0
38	20231208	192200	90396485	3805	3805	3805	3805	0
39	20231208	192100	90396485	3805	3805	3805	3805	0
40	20231208	192000	90396485	3805	3805	3805	3805	0
41	20231208	191900	90396485	3805	3805	3805	3805	0
42	20231208	191800	90396485	3805	3805	3805	3805	0
43	20231208	191700	90396485	3805	3805	3805	3805	0
44	20231208	191600	90396485	3805	3805	3805	3805	0
45	20231208	191500	90396485	3805	3805	3805	3805	0
46	20231208	191400	90396485	3805	3805	3805	3805	0
47	20231208	191300	90396485	3805	3805	3805	3805	0
48	20231208	191200	90396485	3805	3805	3805	3805	0
49	20231208	191100	90396485	3805	3805	3805	3805	0
50	20231208	191000	90396485	3805	3805	3805	3805	0
51	20231208	190900	90396485	3805	3805	3805	3805	0
52	20231208	190800	90396485	3805	3805	3805	3805	0
53	20231208	190700	90396485	3805	3805	3805	3805	0
54	20231208	190600	90396485	3805	3805	3805	3805	0
55	20231208	190500	90396485	3805	3805	3805	3805	0
56	20231208	190400	90396485	3805	3805	3805	3805	0
57	20231208	190300	90396485	3805	3805	3805	3805	0
58	20231208	190200	90396485	3805	3805	3805	3805	0
59	20231208	190100	90396485	3805	3805	3805	3805	0
60	20231208	190000	90396485	3805	3805	3805	3805	0
61	20231208	185900	90396485	3805	3805	3805	3805	0
62	20231208	185800	90396485	3805	3805	3805	3805	437
63	20231208	185700	90396485	3805	3805	3805	3805	0
64	20231208	185600	90396485	3805	3805	3805	3805	0
65	20231208	185500	90396485	3805	3805	3805	3805	0
66	20231208	185400	90396485	3805	3805	3805	3805	0
67	20231208	185300	90396485	3805	3805	3805	3805	0
68	20231208	185200	90396485	3805	3805	3805	3805	0
69	20231208	185100	90396485	3805	3805	3805	3805	0
70	20231208	185000	90396485	3805	3805	3805	3805	0
71	20231208	184900	90396485	3805	3805	3805	3805	0
72	20231208	184800	90396485	3805	3805	3805	3805	0
73	20231208	184700	90396485	3805	3805	3805	3805	0
74	20231208	184600	90396485	3805	3805	3805	3805	0
75	20231208	184500	90396485	3805	3805	3805	3805	0
76	20231208	184400	90396485	3805	3805	3805	3805	0
77	20231208	184300	90396485	3805	3805	3805	3805	0
78	20231208	184200	90396485	3805	3805	3805	3805	0
79	20231208	184100	90396485	3805	3805	3805	3805	0
80	20231208	184000	90396485	3805	3805	3805	3805	0
81	20231208	183900	90396485	3805	3805	3805	3805	0
82	20231208	183800	90396485	3805	3805	3805	3805	0
83	20231208	183700	90396485	3805	3805	3805	3805	0
84	20231208	183600	90396485	3805	3805	3805	3805	0
85	20231208	183500	90396485	3805	3805	3805	3805	0
86	20231208	183400	90396485	3805	3805	3805	3805	0
87	20231208	183300	90396485	3805	3805	3805	3805	0
88	20231208	183200	90396485	3805	3805	3805	3805	0
89	20231208	183100	90396485	3805	3805	3805	3805	0
90	20231208	183000	90396485	3805	3805	3805	3805	0
91	20231208	182900	90396485	3805	3805	3805	3805	0
92	20231208	182800	90396485	3805	3805	3805	3805	437
93	20231208	182700	90396485	3805	3805	3805	3805	0
94	20231208	182600	90396485	3805	3805	3805	3805	0
95	20231208	182500	90396485	3805	3805	3805	3805	0
96	20231208	182400	90396485	3805	3805	3805	3805	0
97	20231208	182300	90396485	3805	3805	3805	3805	0
98	20231208	182200	90396485	3805	3805	3805	3805	0
99	20231208	182100	90396485	3805	3805	3805	3805	0
100	20231208	182000	90396485	3805	3805	3805	3805	0
101	20231208	181900	90396485	3805	3805	3805	3805	0
102	20231208	181800	90396485	3805	3805	3805	3805	0
103	20231208	181700	90396485	3805	3805	3805	3805	0
104	20231208	181600	90396485	3805	3805	3805	3805	0
105	20231208	181500	90396485	3805	3805	3805	3805	0
106	20231208	181400	90396485	3805	3805	3805	3805	0
107	20231208	181300	90396485	3805	3805	3805	3805	0
108	20231208	181200	90396485	3805	3805	3805	3805	0
109	20231208	181100	90396485	3805	3805	3805	3805	0
110	20231208	181000	90396485	3805	3805	3805	3805	0
111	20231208	180900	90396485	3805	3805	3805	3805	0
112	20231208	180800	90396485	3805	3805	3805	3805	0
113	20231208	180700	90396485	3805	3805	3805	3805	0
114	20231208	180600	90396485	3805	3805	3805	3805	0
115	20231208	180500	90396485	3805	3805	3805	3805	0
116	20231208	180400	90396485	3805	3805	3805	3805	0
117	20231208	180300	90396485	3805	3805	3805	3805	0
118	20231208	180200	90396485	3805	3805	3805	3805	0
119	20231208	180100	90396485	3805	3805	3805	3805	0
120	20231208	180000	90396485	3805	3805	3805	3805	0
121	20231208	175900	90396485	3805	3805	3805	3805	0
122	20231208	175800	90396485	3805	3805	3805	3805	437
123	20231208	175700	90396485	3805	3805	3805	3805	0
124	20231208	175600	90396485	3805	3805	3805	3805	0
125	20231208	175500	90396485	3805	3805	3805	3805	0
126	20231208	175400	90396485	3805	3805	3805	3805	0
127	20231208	175300	90396485	3805	3805	3805	3805	0
128	20231208	175200	90396485	3805	3805	3805	3805	0
129	20231208	175100	90396485	3805	3805	3805	3805	0
130	20231208	175000	90396485	3805	3805	3805	3805	0
131	20231208	174900	90396485	3805	3805	3805	3805	0
132	20231208	174800	90396485	3805	3805	3805	3805	0
133	20231208	174700	90396485	3805	3805	3805	3805	0
134	20231208	174600	90396485	3805	3805	3805	3805	0
135	20231208	174500	90396485	3805	3805	3805	3805	0
136	20231208	174400	90396485	3805	3805	3805	3805	0
137	20231208	174300	90396485	3805	3805	3805	3805	0
138	20231208	174200	90396485	3805	3805	3805	3805	0
139	20231208	174100	90396485	3805	3805	3805	3805	0
140	20231208	174000	90396485	3805	3805	3805	3805	0
141	20231208	173900	90396485	3805	3805	3805	3805	0
142	20231208	173800	90396485	3805	3805	3805	3805	0
143	20231208	173700	90396485	3805	3805	3805	3805	0
144	20231208	173600	90396485	3805	3805	3805	3805	0
145	20231208	173500	90396485	3805	3805	3805	3805	0
146	20231208	173400	90396485	3805	3805	3805	3805	0
147	20231208	173300	90396485	3805	3805	3805	3805	0
148	20231208	173200	90396485	3805	3805	3805	3805	0
149	20231208	173100	90396485	3805	3805	3805	3805	0
150	20231208	173000	90396485	3805	3805	3805	3805	0
151	20231208	172900	90396485	3805	3805	3805	3805	0
152	20231208	172800	90396485	3805	3805	3805	3805	437
153	20231208	172700	90396485	3805	3805	3805	3805	0
154	20231208	172600	90396485	3805	3805	3805	3805	0
155	20231208	172500	90396485	3805	3805	3805	3805	0
156	20231208	172400	90396485	3805	3805	3805	3805	0
157	20231208	172300	90396485	3805	3805	3805	3805	0
158	20231208	172200	90396485	3805	3805	3805	3805	0
159	20231208	172100	90396485	3805	3805	3805	3805	0
160	20231208	172000	90396485	3805	3805	3805	3805	0
161	20231208	171900	90396485	3805	3805	3805	3805	0
162	20231208	171800	90396485	3805	3805	3805	3805	0
163	20231208	171700	90396485	3805	3805	3805	3805	0
164	20231208	171600	90396485	3805	3805	3805	3805	0
165	20231208	171500	90396485	3805	3805	3805	3805	0
166	20231208	171400	90396485	3805	3805	3805	3805	0
167	20231208	171300	90396485	3805	3805	3805	3805	0
168	20231208	171200	90396485	3805	3805	3805	3805	0
169	20231208	171100	90396485	3805	3805	3805	3805	0
170	20231208	171000	90396485	3805	3805	3805	3805	0
171	20231208	170900	90396485	3805	3805	3805	3805	0
172	20231208	170800	90396485	3805	3805	3805	3805	0
173	20231208	170700	90396485	3805	3805	3805	3805	0
174	20231208	170600	90396485	3805	3805	3805	3805	0
175	20231208	170500	90396485	3805	3805	3805	3805	0
176	20231208	170400	90396485	3805	3805	3805	3805	0
177	20231208	170300	90396485	3805	3805	3805	3805	0
178	20231208	170200	90396485	3805	3805	3805	3805	0
179	20231208	170100	90396485	3805	3805	3805	3805	0
180	20231208	170000	90396485	3805	3805	3805	3805	0
181	20231208	165900	90396485	3805	3805	3805	3805	0
182	20231208	165800	90396485	3805	3805	3805	3805	437
183	20231208	165700	90396485	3805	3805	3805	3805	0
184	20231208	165600	90396485	3805	3805	3805	3805	0
185	20231208	165500	90396485	3805	3805	3805	3805	0
186	20231208	165400	90396485	3805	3805	3805	3805	0
187	20231208	165300	90396485	3805	3805	3805	3805	0
188	20231208	165200	90396485	3805	3805	3805	3805	0
189	20231208	165100	90396485	3805	3805	3805	3805	0
190	20231208	165000	90396485	3805	3805	3805	3805	0
191	20231208	164900	90396485	3805	3805	3805	3805	0
192	20231208	164800	90396485	3805	3805	3805	3805	0
193	20231208	164700	90396485	3805	3805	3805	3805	0
194	20231208	164600	90396485	3805	3805	3805	3805	0
195	20231208	164500	90396485	3805	3805	3805	3805	0
196	20231208	164400	90396485	3805	3805	3805	3805	0
197	20231208	164300	90396485	3805	3805	3805	3805	0
198	20231208	164200	90396485	3805	3805	3805	3805	0
199	20231208	164100	90396485	3805	3805	3805	3805	0
200	20231208	164000	90396485	3805	3805	3805	3805	0
201	20231208	163900	90396485	3805	3805	3805	3805	0
202	20231208	163800	90396485	3805	3805	3805	3805	0
203	20231208	163700	90396485	3805	3805	3805	3805	0
204	20231208	163600	90396485	3805	3805	3805	3805	0
205	20231208	163500	90396485	3805	3805	3805	3805	0
206	20231208	163400	90396485	3805	3805	3805	3805	0
207	20231208	163300	90396485	3805	3805	3805	3805	0
208	20231208	163200	90396485	3805	3805	3805	3805	0
209	20231208	163100	90396485	3805	3805	3805	3805	0
210	20231208	163000	90396485	3805	3805	3805	3805	0
211	20231208	162900	90396485	3805	3805	3805	3805	0
212	20231208	162800	90396485	3805	3805	3805	3805	437
213	20231208	162700	90396485	3805	3805	3805	3805	0
214	20231208	162600	90396485	3805	3805	3805	3805	0
215	20231208	162500	90396485	3805	3805	3805	3805	0
216	20231208	162400	90396485	3805	3805	3805	3805	0
217	20231208	162300	90396485	3805	3805	3805	3805	0
218	20231208	162200	90396485	3805	3805	3805	3805	0
219	20231208	162100	90396485	3805	3805	3805	3805	0
220	20231208	162000	90396485	3805	3805	3805	3805	0
221	20231208	161900	90396485	3805	3805	3805	3805	0
222	20231208	161800	90396485	3805	3805	3805	3805	0
223	20231208	161700	90396485	3805	3805	3805	3805	0
224	20231208	161600	90396485	3805	3805	3805	3805	0
225	20231208	161500	90396485	3805	3805	3805	3805	0
226	20231208	161400	90396485	3805	3805	3805	3805	0
227	20231208	161300	90396485	3805	3805	3805	3805	0
228	20231208	161200	90396485	3805	3805	3805	3805	0
229	20231208	161100	90396485	3805	3805	3805	3805	0
230	20231208	161000	90396485	3805	3805	3805	3805	0
231	20231208	160900	90396485	3805	3805	3805	3805	0
232	20231208	160800	90396485	3805	3805	3805	3805	0
233	20231208	160700	90396485	3805	3805	3805	3805	0
234	20231208	160600	90396485	3805	3805	3805	3805	0
235	20231208	160500	90396485	3805	3805	3805	3805	0
236	20231208	160400	90396485	3805	3805	3805	3805	0
237	20231208	160300	90396485	3805	3805	3805	3805	0
238	20231208	160200	90396485	3805	3805	3805	3805	0
239	20231208	160100	90396485	3805	3805	3805	3805	0
240	20231208	160000	90396485	3805	3805	3805	3805	0
241	20231208	155900	90396485	3805	3805	3805	3805	0
242	20231208	155800	90396485	3805	3805	3805	3805	437
243	20231208	155700	90396485	3805	3805	3805	3805	0
244	20231208	155600	90396485	3805	3805	3805	3805	0
245	20231208	155500	90396485	3805	3805	3805	3805	0
246	20231208	155400	90396485	3805	3805	3805	3805	0
247	20231208	155300	90396485	3805	3805	3805	3805	0
248	20231208	155200	90396485	3805	3805	3805	3805	0
249	20231208	155100	90396485	3805	3805	3805	3805	0
250	20231208	155000	90396485	3805	3805	3805	3805	0
251	20231208	154900	90396485	3805	3805	3805	3805	0
252	20231208	154800	90396485	3805	3805	3805	3805	0
253	20231208	154700	90396485	3805	3805	3805	3805	0
254	20231208	154600	90396485	3805	3805	3805	3805	0
255	20231208	154500	90396485	3805	3805	3805	3805	0
256	20231208	154400	90396485	3805	3805	3805	3805	0
257	20231208	154300	90396485	3805	3805	3805	3805	0
258	20231208	154200	90396485	3805	3805	3805	3805	0
259	20231208	154100	90396485	3805	3805	3805	3805	0
260	20231208	154000	90396485	3805	3805	3805	3805	0
261	20231208	153900	90396485	3805	3805	3805	3805	0
262	20231208	153800	90396485	3805	3805	3805	3805	0
263	20231208	153700	90396485	3805	3805	3805	3805	0
264	20231208	153600	90396485	3805	3805	3805	3805	0
265	20231208	153500	90396485	3805	3805	3805	3805	0
266	20231208	153400	90396485	3805	3805	3805	3805	0
267	20231208	153300	90396485	3805	3805	3805	3805	0
268	20231208	153200	90396485	3805	3805	3805	3805	0
269	20231208	153100	90396485	3805	3805	3805	3805	0
270	20231208	153000	90396485	3805	3805	3805	3805	437
271	20231208	152900	88733700	3805	3805	3805	3805	0
272	20231208	152800	88733700	3805	3805	3805	3805	0
273	20231208	152700	88733700	3805	3805	3805	3805	0
274	20231208	152600	88733700	3805	3805	3805	3805	0
275	20231208	152500	88733700	3805	3805	3805	3805	0
276	20231208	152400	88733700	3805	3805	3805	3805	0
277	20231208	152300	88733700	3805	3805	3805	3805	0
278	20231208	152200	88733700	3805	3805	3805	3805	0
279	20231208	152100	88733700	3805	3805	3805	3805	0
280	20231208	152000	88733700	3805	3805	3805	3805	0
281	20231208	151900	88733700	3805	3805	3805	3795	6
282	20231208	151800	88710895	3795	3805	3805	3795	21
283	20231208	151700	88631000	3805	3800	3805	3795	108
284	20231208	151600	88220165	3800	3795	3800	3795	83
285	20231208	151500	87905170	3795	3795	3795	3790	4
286	20231208	151400	87889995	3790	3790	3790	3790	0
287	20231208	151300	87889995	3790	3795	3795	3790	3
288	20231208	151200	87878615	3790	3785	3790	3785	30
289	20231208	151100	87764965	3800	3800	3800	3800	27
290	20231208	151000	87662365	3785	3785	3785	3785	0
291	20231208	150900	87662365	3785	3785	3785	3785	1300
292	20231208	150800	82741865	3790	3790	3790	3790	0
293	20231208	150700	82741865	3790	3790	3790	3790	0
294	20231208	150600	82741865	3790	3790	3790	3790	0
295	20231208	150500	82741865	3790	3790	3790	3790	0
296	20231208	150400	82741865	3790	3790	3790	3790	44
297	20231208	150300	82575105	3805	3805	3805	3805	0
298	20231208	150200	82575105	3805	3805	3805	3805	0
299	20231208	150100	82575105	3805	3805	3805	3805	0
300	20231208	150000	82575105	3805	3805	3805	3805	0
301	20231208	145900	82575105	3805	3805	3805	3805	0
302	20231208	145800	82575105	3805	3805	3805	3805	30
303	20231208	145700	82460955	3805	3805	3805	3805	0
304	20231208	145600	82460955	3805	3805	3805	3805	0
305	20231208	145500	82460955	3805	3805	3805	3805	30
306	20231208	145400	82346805	3805	3805	3805	3805	0
307	20231208	145300	82346805	3805	3805	3805	3805	0
308	20231208	145200	82346805	3805	3805	3805	3805	1
309	20231208	145100	82343000	3780	3780	3780	3780	700
310	20231208	145000	79697000	3795	3805	3805	3795	377
311	20231208	144900	78264515	3805	3805	3805	3805	70
312	20231208	144800	77998165	3810	3810	3810	3810	0
313	20231208	144700	77998165	3810	3810	3810	3810	0
314	20231208	144600	77998165	3810	3810	3810	3810	30
315	20231208	144500	77883865	3810	3810	3810	3810	0
316	20231208	144400	77883865	3810	3810	3810	3810	0
317	20231208	144300	77883865	3810	3810	3810	3810	0
318	20231208	144200	77883865	3810	3810	3810	3810	172
319	20231208	144100	77228545	3815	3810	3815	3810	818
320	20231208	144000	74111960	3810	3810	3810	3810	1
321	20231208	143900	74108150	3805	3805	3805	3805	5
322	20231208	143800	74089125	3800	3800	3800	3800	6
323	20231208	143700	74066325	3800	3800	3800	3800	0
324	20231208	143600	74066325	3800	3800	3800	3800	0
325	20231208	143500	74066325	3800	3800	3800	3800	0
326	20231208	143400	74066325	3800	3800	3800	3800	0
327	20231208	143300	74066325	3800	3800	3800	3800	0
328	20231208	143200	74066325	3800	3800	3800	3800	0
329	20231208	143100	74066325	3800	3800	3800	3800	0
330	20231208	143000	74066325	3800	3800	3800	3800	0
331	20231208	142900	74066325	3800	3800	3800	3800	0
332	20231208	142800	74066325	3800	3800	3800	3800	0
333	20231208	142700	74066325	3800	3800	3810	3800	500
334	20231208	142600	72166315	3810	3800	3810	3800	88
335	20231208	142500	71831045	3815	3810	3815	3810	500
336	20231208	142400	69923725	3810	3810	3810	3810	1
337	20231208	142300	69919915	3805	3805	3805	3805	12
338	20231208	142200	69874255	3805	3805	3805	3805	0
339	20231208	142100	69874255	3805	3805	3805	3805	2
340	20231208	142000	69866645	3805	3805	3805	3805	1
341	20231208	141900	69862840	3800	3795	3800	3795	288
342	20231208	141800	68768515	3785	3785	3785	3785	809
343	20231208	141700	65706450	3800	3800	3800	3800	0
344	20231208	141600	65706450	3800	3800	3800	3800	0
345	20231208	141500	65706450	3800	3800	3800	3800	0
346	20231208	141400	65706450	3800	3800	3800	3800	210
347	20231208	141300	64908450	3800	3795	3800	3795	422
348	20231208	141200	63304855	3795	3795	3795	3795	0
349	20231208	141100	63304855	3795	3790	3795	3790	102
350	20231208	141000	62917770	3790	3790	3790	3790	0
351	20231208	140900	62917770	3790	3785	3790	3785	232
352	20231208	140800	62038495	3780	3780	3780	3780	0
353	20231208	140700	62038495	3780	3780	3780	3780	298
354	20231208	140600	60912055	3775	3775	3775	3775	0
355	20231208	140500	60912055	3775	3775	3775	3775	0
356	20231208	140400	60912055	3775	3775	3775	3775	0
357	20231208	140300	60912055	3775	3775	3775	3775	0
358	20231208	140200	60912055	3775	3775	3775	3775	11
359	20231208	140100	60870530	3785	3785	3785	3785	0
360	20231208	140000	60870530	3785	3785	3785	3785	0
361	20231208	135900	60870530	3785	3785	3785	3785	0
362	20231208	135800	60870530	3785	3785	3785	3785	77
363	20231208	135700	60579085	3780	3780	3780	3780	362
364	20231208	135600	59210725	3780	3780	3780	3780	0
365	20231208	135500	59210725	3780	3780	3780	3780	0
366	20231208	135400	59210725	3780	3780	3780	3780	0
367	20231208	135300	59210725	3780	3780	3780	3780	0
368	20231208	135200	59210725	3780	3780	3780	3780	0
369	20231208	135100	59210725	3780	3780	3780	3780	0
370	20231208	135000	59210725	3780	3780	3780	3780	0
371	20231208	134900	59210725	3780	3780	3780	3780	0
372	20231208	134800	59210725	3780	3780	3780	3780	0
373	20231208	134700	59210725	3780	3780	3780	3780	0
374	20231208	134600	59210725	3780	3780	3780	3780	0
375	20231208	134500	59210725	3780	3780	3780	3780	0
376	20231208	134400	59210725	3780	3780	3780	3780	0
377	20231208	134300	59210725	3780	3780	3780	3780	0
378	20231208	134200	59210725	3780	3780	3780	3780	0
379	20231208	134100	59210725	3780	3780	3780	3780	0
380	20231208	134000	59210725	3780	3780	3780	3780	0
381	20231208	133900	59210725	3780	3780	3780	3780	0
382	20231208	133800	59210725	3780	3780	3780	3780	0
383	20231208	133700	59210725	3780	3780	3780	3780	0
384	20231208	133600	59210725	3780	3780	3780	3780	0
385	20231208	133500	59210725	3780	3780	3780	3780	0
386	20231208	133400	59210725	3780	3780	3780	3780	0
387	20231208	133300	59210725	3780	3780	3780	3780	0
388	20231208	133200	59210725	3780	3780	3780	3780	0
389	20231208	133100	59210725	3780	3780	3780	3780	0
390	20231208	133000	59210725	3780	3780	3780	3780	0
391	20231208	132900	59210725	3780	3780	3780	3780	10
392	20231208	132800	59172925	3770	3770	3770	3770	0
393	20231208	132700	59172925	3770	3775	3775	3770	145
394	20231208	132600	58626050	3785	3785	3785	3785	0
395	20231208	132500	58626050	3785	3785	3785	3785	0
396	20231208	132400	58626050	3785	3785	3785	3785	0
397	20231208	132300	58626050	3785	3785	3785	3785	0
398	20231208	132200	58626050	3785	3785	3785	3785	0
399	20231208	132100	58626050	3785	3785	3785	3785	0
400	20231208	132000	58626050	3785	3785	3785	3785	0
401	20231208	131900	58626050	3785	3785	3785	3785	0
402	20231208	131800	58626050	3785	3785	3785	3785	0
403	20231208	131700	58626050	3785	3785	3785	3785	0
404	20231208	131600	58626050	3785	3785	3785	3785	0
405	20231208	131500	58626050	3785	3785	3785	3785	0
406	20231208	131400	58626050	3785	3785	3785	3785	0
407	20231208	131300	58626050	3785	3785	3785	3785	0
408	20231208	131200	58626050	3785	3785	3785	3785	0
409	20231208	131100	58626050	3785	3785	3785	3785	0
410	20231208	131000	58626050	3785	3785	3785	3785	1
411	20231208	130900	58622265	3770	3770	3770	3770	0
412	20231208	130800	58622265	3770	3770	3770	3770	0
413	20231208	130700	58622265	3770	3770	3770	3770	0
414	20231208	130600	58622265	3770	3780	3780	3770	1000
415	20231208	130500	54847425	3790	3790	3790	3790	0
416	20231208	130400	54847425	3790	3790	3790	3790	0
417	20231208	130300	54847425	3790	3790	3790	3790	0
418	20231208	130200	54847425	3790	3790	3790	3790	0
419	20231208	130100	54847425	3790	3790	3790	3790	1
420	20231208	130000	54843635	3790	3790	3790	3790	0
421	20231208	125900	54843635	3790	3790	3790	3790	0
422	20231208	125800	54843635	3790	3790	3790	3790	0
423	20231208	125700	54843635	3790	3790	3790	3790	0
424	20231208	125600	54843635	3790	3790	3790	3790	0
425	20231208	125500	54843635	3790	3790	3790	3790	0
426	20231208	125400	54843635	3790	3790	3790	3790	729
427	20231208	125300	52080725	3780	3780	3780	3780	30
428	20231208	125200	51967325	3780	3780	3780	3780	0
429	20231208	125100	51967325	3780	3780	3780	3780	0
430	20231208	125000	51967325	3780	3780	3780	3780	360
431	20231208	124900	50606525	3785	3785	3785	3785	0
432	20231208	124800	50606525	3785	3785	3785	3785	0
433	20231208	124700	50606525	3785	3785	3785	3785	1
434	20231208	124600	50602740	3780	3780	3780	3780	0
435	20231208	124500	50602740	3780	3780	3780	3780	0
436	20231208	124400	50602740	3780	3780	3780	3780	0
437	20231208	124300	50602740	3780	3780	3780	3780	0
438	20231208	124200	50602740	3780	3780	3780	3780	0
439	20231208	124100	50602740	3780	3780	3780	3780	0
440	20231208	124000	50602740	3780	3780	3780	3780	0
441	20231208	123900	50602740	3780	3780	3780	3780	0
442	20231208	123800	50602740	3780	3780	3780	3780	0
443	20231208	123700	50602740	3780	3780	3780	3780	0
444	20231208	123600	50602740	3780	3780	3780	3780	71
445	20231208	123500	50334360	3770	3770	3770	3770	0
446	20231208	123400	50334360	3770	3770	3770	3770	0
447	20231208	123300	50334360	3770	3770	3770	3770	0
448	20231208	123200	50334360	3770	3770	3770	3770	0
449	20231208	123100	50334360	3770	3770	3770	3770	0
450	20231208	123000	50334360	3770	3770	3770	3770	0
451	20231208	122900	50334360	3770	3770	3770	3770	0
452	20231208	122800	50334360	3770	3770	3770	3770	0
453	20231208	122700	50334360	3770	3770	3770	3770	0
454	20231208	122600	50334360	3770	3770	3770	3770	0
455	20231208	122500	50334360	3770	3770	3770	3770	0
456	20231208	122400	50334360	3770	3770	3770	3770	0
457	20231208	122300	50334360	3770	3770	3770	3770	0
458	20231208	122200	50334360	3770	3770	3770	3770	406
459	20231208	122100	48803740	3770	3770	3770	3770	1
460	20231208	122000	48799970	3785	3785	3785	3785	0
461	20231208	121900	48799970	3785	3785	3785	3785	0
462	20231208	121800	48799970	3785	3785	3785	3785	0
463	20231208	121700	48799970	3785	3785	3785	3785	0
464	20231208	121600	48799970	3785	3785	3785	3785	0
465	20231208	121500	48799970	3785	3785	3785	3785	0
466	20231208	121400	48799970	3785	3785	3785	3785	0
467	20231208	121300	48799970	3785	3785	3785	3785	0
468	20231208	121200	48799970	3785	3785	3785	3785	0
469	20231208	121100	48799970	3785	3785	3785	3785	1
470	20231208	121000	48796185	3785	3785	3785	3785	1
471	20231208	120900	48792400	3785	3785	3785	3785	2
472	20231208	120800	48784830	3785	3785	3785	3785	1
473	20231208	120700	48781045	3770	3785	3785	3770	600
474	20231208	120600	46516825	3790	3790	3790	3790	2
475	20231208	120500	46509245	3785	3785	3785	3785	2
476	20231208	120400	46501675	3785	3785	3785	3785	0
477	20231208	120300	46501675	3785	3785	3785	3785	0
478	20231208	120200	46501675	3785	3785	3785	3785	0
479	20231208	120100	46501675	3785	3785	3785	3785	0
480	20231208	120000	46501675	3785	3785	3785	3785	0
481	20231208	115900	46501675	3785	3785	3785	3785	0
482	20231208	115800	46501675	3785	3785	3785	3785	0
483	20231208	115700	46501675	3785	3785	3785	3785	0
484	20231208	115600	46501675	3785	3785	3785	3785	3
485	20231208	115500	46490320	3785	3785	3785	3785	0
486	20231208	115400	46490320	3785	3785	3785	3785	3
487	20231208	115300	46478965	3785	3785	3785	3785	290
488	20231208	115200	45381315	3790	3790	3790	3790	100
489	20231208	115100	45002315	3785	3785	3785	3785	0
490	20231208	115000	45002315	3785	3785	3785	3785	1
491	20231208	114900	44998530	3785	3785	3785	3785	53
492	20231208	114800	44797925	3790	3790	3790	3790	0
493	20231208	114700	44797925	3790	3790	3790	3790	0
494	20231208	114600	44797925	3790	3790	3790	3790	0
495	20231208	114500	44797925	3790	3785	3790	3785	200
496	20231208	114400	44040100	3785	3785	3785	3785	0
497	20231208	114300	44040100	3785	3785	3785	3785	0
498	20231208	114200	44040100	3785	3785	3785	3785	0
499	20231208	114100	44040100	3785	3785	3785	3785	0
500	20231208	114000	44040100	3785	3780	3785	3780	4
501	20231208	113900	44024975	3780	3780	3780	3780	5
502	20231208	113800	44006075	3780	3780	3780	3780	162
503	20231208	113700	43393715	3770	3770	3770	3770	0
504	20231208	113600	43393715	3770	3770	3770	3770	0
505	20231208	113500	43393715	3770	3770	3770	3770	0
506	20231208	113400	43393715	3770	3770	3770	3770	0
507	20231208	113300	43393715	3770	3770	3770	3770	0
508	20231208	113200	43393715	3770	3770	3770	3770	0
509	20231208	113100	43393715	3770	3770	3770	3770	0
510	20231208	113000	43393715	3770	3775	3775	3770	164
511	20231208	112900	42774775	3790	3790	3790	3790	0
512	20231208	112800	42774775	3790	3785	3790	3785	200
513	20231208	112700	42017115	3780	3780	3780	3780	0
514	20231208	112600	42017115	3780	3780	3780	3780	29
515	20231208	112500	41907495	3790	3790	3790	3790	550
516	20231208	112400	39822995	3810	3810	3810	3810	0
517	20231208	112300	39822995	3810	3800	3810	3800	100
518	20231208	112200	39442305	3795	3795	3795	3795	0
519	20231208	112100	39442305	3795	3795	3795	3795	0
520	20231208	112000	39442305	3795	3795	3795	3795	0
521	20231208	111900	39442305	3795	3795	3795	3795	0
522	20231208	111800	39442305	3795	3795	3795	3795	18
523	20231208	111700	39373995	3795	3795	3795	3795	3
524	20231208	111600	39362610	3795	3795	3795	3795	8
525	20231208	111500	39332250	3800	3790	3800	3790	234
526	20231208	111400	38444510	3790	3795	3795	3790	100
527	20231208	111300	38065235	3795	3795	3795	3795	90
528	20231208	111200	37723685	3800	3800	3800	3800	100
529	20231208	111100	37343685	3805	3805	3805	3805	1
530	20231208	111000	37339880	3790	3790	3790	3790	533
531	20231208	110900	35319810	3815	3815	3815	3815	0
532	20231208	110800	35319810	3815	3800	3815	3800	100
533	20231208	110700	34939305	3790	3790	3790	3790	0
534	20231208	110600	34939305	3790	3790	3795	3790	371
535	20231208	110500	33532110	3795	3790	3795	3790	23
536	20231208	110400	33444910	3785	3780	3785	3770	102
537	20231208	110300	33059520	3780	3770	3780	3770	49
538	20231208	110200	32874330	3765	3765	3765	3765	91
539	20231208	110100	32531715	3770	3760	3770	3760	100
540	20231208	110000	32154955	3750	3750	3750	3750	0
541	20231208	105900	32154955	3750	3750	3750	3750	0
542	20231208	105800	32154955	3750	3750	3750	3750	0
543	20231208	105700	32154955	3750	3750	3750	3750	0
544	20231208	105600	32154955	3750	3750	3750	3750	0
545	20231208	105500	32154955	3750	3750	3750	3750	0
546	20231208	105400	32154955	3750	3750	3750	3750	0
547	20231208	105300	32154955	3750	3750	3750	3750	0
548	20231208	105200	32154955	3750	3750	3750	3750	0
549	20231208	105100	32154955	3750	3750	3750	3750	344
550	20231208	105000	30864955	3740	3740	3740	3740	6
551	20231208	104900	30842515	3745	3740	3745	3740	288
552	20231208	104800	29765270	3740	3740	3740	3740	0
553	20231208	104700	29765270	3740	3740	3740	3740	0
554	20231208	104600	29765270	3740	3740	3740	3740	0
555	20231208	104500	29765270	3740	3740	3740	3740	5
556	20231208	104400	29746570	3740	3740	3740	3740	30
557	20231208	104300	29634370	3735	3735	3735	3735	0
558	20231208	104200	29634370	3735	3735	3735	3735	0
559	20231208	104100	29634370	3735	3735	3735	3735	0
560	20231208	104000	29634370	3735	3735	3735	3735	215
561	20231208	103900	28831345	3735	3735	3735	3735	0
562	20231208	103800	28831345	3735	3740	3740	3735	401
563	20231208	103700	27333595	3745	3745	3745	3745	299
564	20231208	103600	26213840	3750	3750	3750	3750	1
565	20231208	103500	26210090	3750	3750	3750	3750	0
566	20231208	103400	26210090	3750	3750	3750	3750	0
567	20231208	103300	26210090	3750	3750	3750	3750	0
568	20231208	103200	26210090	3750	3750	3750	3750	0
569	20231208	103100	26210090	3750	3750	3750	3750	0
570	20231208	103000	26210090	3750	3750	3750	3750	101
571	20231208	102900	25831340	3745	3745	3745	3745	0
572	20231208	102800	25831340	3745	3745	3745	3745	0
573	20231208	102700	25831340	3745	3745	3745	3745	0
574	20231208	102600	25831340	3745	3745	3745	3745	6
575	20231208	102500	25808870	3750	3750	3750	3750	0
576	20231208	102400	25808870	3750	3750	3750	3750	0
577	20231208	102300	25808870	3750	3750	3750	3750	4
578	20231208	102200	25793870	3745	3745	3745	3745	1
579	20231208	102100	25790125	3745	3745	3745	3745	0
580	20231208	102000	25790125	3745	3745	3745	3745	0
581	20231208	101900	25790125	3745	3745	3745	3745	0
582	20231208	101800	25790125	3745	3745	3745	3745	0
583	20231208	101700	25790125	3745	3745	3745	3745	3
584	20231208	101600	25778890	3745	3745	3745	3745	0
585	20231208	101500	25778890	3745	3745	3745	3745	0
586	20231208	101400	25778890	3745	3745	3745	3745	0
587	20231208	101300	25778890	3745	3745	3745	3745	0
588	20231208	101200	25778890	3745	3750	3750	3745	227
589	20231208	101100	24928770	3750	3750	3750	3750	14
590	20231208	101000	24876270	3750	3745	3750	3745	100
591	20231208	100900	24501430	3730	3730	3730	3730	0
592	20231208	100800	24501430	3730	3730	3730	3730	0
593	20231208	100700	24501430	3730	3730	3730	3730	0
594	20231208	100600	24501430	3730	3745	3745	3730	469
595	20231208	100500	22749780	3745	3750	3750	3745	880
596	20231208	100400	19450190	3750	3750	3750	3750	0
597	20231208	100300	19450190	3750	3750	3750	3750	2
598	20231208	100200	19442690	3745	3745	3745	3745	41
599	20231208	100100	19289145	3745	3745	3745	3745	80
600	20231208	100000	18989545	3745	3745	3745	3745	17
601	20231208	095900	18925880	3740	3740	3740	3740	0
602	20231208	095800	18925880	3740	3745	3745	3740	500
603	20231208	095700	17054445	3740	3740	3740	3740	0
604	20231208	095600	17054445	3740	3740	3740	3740	0
605	20231208	095500	17054445	3740	3740	3740	3740	0
606	20231208	095400	17054445	3740	3740	3740	3740	0
607	20231208	095300	17054445	3740	3740	3740	3740	0
608	20231208	095200	17054445	3740	3750	3750	3740	500
609	20231208	095100	15184050	3750	3750	3750	3750	0
610	20231208	095000	15184050	3750	3750	3750	3750	0
611	20231208	094900	15184050	3750	3750	3750	3750	15
612	20231208	094800	15127800	3750	3750	3750	3750	0
613	20231208	094700	15127800	3750	3750	3750	3750	0
614	20231208	094600	15127800	3750	3745	3750	3745	17
615	20231208	094500	15064110	3750	3750	3750	3750	11
616	20231208	094400	15022860	3745	3755	3755	3745	284
617	20231208	094300	13958410	3755	3765	3765	3755	348
618	20231208	094200	12649410	3775	3775	3775	3775	0
619	20231208	094100	12649410	3775	3775	3775	3775	0
620	20231208	094000	12649410	3775	3775	3775	3775	3
621	20231208	093900	12638085	3775	3775	3775	3775	0
622	20231208	093800	12638085	3775	3775	3775	3775	6
623	20231208	093700	12615435	3780	3780	3780	3780	1
624	20231208	093600	12611655	3765	3765	3765	3765	0
625	20231208	093500	12611655	3765	3770	3770	3765	5
626	20231208	093400	12592825	3785	3785	3785	3785	0
627	20231208	093300	12592825	3785	3785	3785	3785	0
628	20231208	093200	12592825	3785	3785	3785	3785	0
629	20231208	093100	12592825	3785	3785	3785	3785	0
630	20231208	093000	12592825	3785	3785	3785	3785	0
631	20231208	092900	12592825	3785	3775	3785	3775	10
632	20231208	092800	12555055	3775	3775	3775	3775	10
633	20231208	092700	12517305	3765	3765	3765	3765	0
634	20231208	092600	12517305	3765	3765	3765	3765	0
635	20231208	092500	12517305	3765	3755	3765	3755	288
636	20231208	092400	11435715	3760	3760	3760	3760	0
637	20231208	092300	11435715	3760	3760	3760	3760	0
638	20231208	092200	11435715	3760	3755	3760	3755	6
639	20231208	092100	11413160	3765	3765	3765	3755	139
640	20231208	092000	10891085	3775	3775	3775	3775	0
641	20231208	091900	10891085	3775	3775	3775	3775	0
642	20231208	091800	10891085	3775	3775	3775	3775	19
643	20231208	091700	10819360	3780	3780	3780	3780	5
644	20231208	091600	10800460	3780	3785	3785	3780	203
645	20231208	091500	10032120	3785	3785	3785	3785	0
646	20231208	091400	10032120	3785	3790	3795	3785	270
647	20231208	091300	9009115	3790	3790	3790	3790	20
648	20231208	091200	8933315	3790	3790	3790	3790	0
649	20231208	091100	8933315	3790	3790	3790	3790	0
650	20231208	091000	8933315	3790	3795	3795	3790	198
651	20231208	090900	8181915	3800	3800	3800	3800	0
652	20231208	090800	8181915	3800	3800	3800	3800	0
653	20231208	090700	8181915	3800	3800	3800	3800	18
654	20231208	090600	8113515	3800	3800	3800	3800	68
655	20231208	090500	7855115	3800	3800	3800	3800	44
656	20231208	090400	7687915	3800	3800	3800	3800	65
657	20231208	090300	7440915	3795	3795	3795	3795	0
658	20231208	090200	7440915	3795	3795	3795	3795	0
659	20231208	090100	7440915	3795	3815	3815	3795	434
660	20231208	090000	5792655	3830	3850	3850	3825	1505