KissMeData/090470/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195700	749586270	9280	9280	9280	9280	1460
3	20231208	195600	749586270	9280	9280	9280	9280	0
4	20231208	195500	749586270	9280	9280	9280	9280	0
5	20231208	195400	749586270	9280	9280	9280	9280	0
6	20231208	195300	749586270	9280	9280	9280	9280	0
7	20231208	195200	749586270	9280	9280	9280	9280	0
8	20231208	195100	749586270	9280	9280	9280	9280	0
9	20231208	195000	749586270	9280	9280	9280	9280	0
10	20231208	194900	749586270	9280	9280	9280	9280	0
11	20231208	194800	749586270	9280	9280	9280	9280	0
12	20231208	194700	749586270	9280	9280	9280	9280	0
13	20231208	194600	749586270	9280	9280	9280	9280	0
14	20231208	194500	749586270	9280	9280	9280	9280	0
15	20231208	194400	749586270	9280	9280	9280	9280	0
16	20231208	194300	749586270	9280	9280	9280	9280	0
17	20231208	194200	749586270	9280	9280	9280	9280	0
18	20231208	194100	749586270	9280	9280	9280	9280	0
19	20231208	194000	749586270	9280	9280	9280	9280	0
20	20231208	193900	749586270	9280	9280	9280	9280	0
21	20231208	193800	749586270	9280	9280	9280	9280	0
22	20231208	193700	749586270	9280	9280	9280	9280	0
23	20231208	193600	749586270	9280	9280	9280	9280	0
24	20231208	193500	749586270	9280	9280	9280	9280	0
25	20231208	193400	749586270	9280	9280	9280	9280	0
26	20231208	193300	749586270	9280	9280	9280	9280	0
27	20231208	193200	749586270	9280	9280	9280	9280	0
28	20231208	193100	749586270	9280	9280	9280	9280	0
29	20231208	193000	749586270	9280	9280	9280	9280	0
30	20231208	192900	749586270	9280	9280	9280	9280	0
31	20231208	192800	749586270	9280	9280	9280	9280	0
32	20231208	192700	749586270	9280	9280	9280	9280	1460
33	20231208	192600	749586270	9280	9280	9280	9280	0
34	20231208	192500	749586270	9280	9280	9280	9280	0
35	20231208	192400	749586270	9280	9280	9280	9280	0
36	20231208	192300	749586270	9280	9280	9280	9280	0
37	20231208	192200	749586270	9280	9280	9280	9280	0
38	20231208	192100	749586270	9280	9280	9280	9280	0
39	20231208	192000	749586270	9280	9280	9280	9280	0
40	20231208	191900	749586270	9280	9280	9280	9280	0
41	20231208	191800	749586270	9280	9280	9280	9280	0
42	20231208	191700	749586270	9280	9280	9280	9280	0
43	20231208	191600	749586270	9280	9280	9280	9280	0
44	20231208	191500	749586270	9280	9280	9280	9280	0
45	20231208	191400	749586270	9280	9280	9280	9280	0
46	20231208	191300	749586270	9280	9280	9280	9280	0
47	20231208	191200	749586270	9280	9280	9280	9280	0
48	20231208	191100	749586270	9280	9280	9280	9280	0
49	20231208	191000	749586270	9280	9280	9280	9280	0
50	20231208	190900	749586270	9280	9280	9280	9280	0
51	20231208	190800	749586270	9280	9280	9280	9280	0
52	20231208	190700	749586270	9280	9280	9280	9280	0
53	20231208	190600	749586270	9280	9280	9280	9280	0
54	20231208	190500	749586270	9280	9280	9280	9280	0
55	20231208	190400	749586270	9280	9280	9280	9280	0
56	20231208	190300	749586270	9280	9280	9280	9280	0
57	20231208	190200	749586270	9280	9280	9280	9280	0
58	20231208	190100	749586270	9280	9280	9280	9280	0
59	20231208	190000	749586270	9280	9280	9280	9280	0
60	20231208	185900	749586270	9280	9280	9280	9280	0
61	20231208	185800	749586270	9280	9280	9280	9280	0
62	20231208	185700	749586270	9280	9280	9280	9280	1460
63	20231208	185600	749586270	9280	9280	9280	9280	0
64	20231208	185500	749586270	9280	9280	9280	9280	0
65	20231208	185400	749586270	9280	9280	9280	9280	0
66	20231208	185300	749586270	9280	9280	9280	9280	0
67	20231208	185200	749586270	9280	9280	9280	9280	0
68	20231208	185100	749586270	9280	9280	9280	9280	0
69	20231208	185000	749586270	9280	9280	9280	9280	0
70	20231208	184900	749586270	9280	9280	9280	9280	0
71	20231208	184800	749586270	9280	9280	9280	9280	0
72	20231208	184700	749586270	9280	9280	9280	9280	0
73	20231208	184600	749586270	9280	9280	9280	9280	0
74	20231208	184500	749586270	9280	9280	9280	9280	0
75	20231208	184400	749586270	9280	9280	9280	9280	0
76	20231208	184300	749586270	9280	9280	9280	9280	0
77	20231208	184200	749586270	9280	9280	9280	9280	0
78	20231208	184100	749586270	9280	9280	9280	9280	0
79	20231208	184000	749586270	9280	9280	9280	9280	0
80	20231208	183900	749586270	9280	9280	9280	9280	0
81	20231208	183800	749586270	9280	9280	9280	9280	0
82	20231208	183700	749586270	9280	9280	9280	9280	0
83	20231208	183600	749586270	9280	9280	9280	9280	0
84	20231208	183500	749586270	9280	9280	9280	9280	0
85	20231208	183400	749586270	9280	9280	9280	9280	0
86	20231208	183300	749586270	9280	9280	9280	9280	0
87	20231208	183200	749586270	9280	9280	9280	9280	0
88	20231208	183100	749586270	9280	9280	9280	9280	0
89	20231208	183000	749586270	9280	9280	9280	9280	0
90	20231208	182900	749586270	9280	9280	9280	9280	0
91	20231208	182800	749586270	9280	9280	9280	9280	0
92	20231208	182700	749586270	9280	9280	9280	9280	1460
93	20231208	182600	749586270	9280	9280	9280	9280	0
94	20231208	182500	749586270	9280	9280	9280	9280	0
95	20231208	182400	749586270	9280	9280	9280	9280	0
96	20231208	182300	749586270	9280	9280	9280	9280	0
97	20231208	182200	749586270	9280	9280	9280	9280	0
98	20231208	182100	749586270	9280	9280	9280	9280	0
99	20231208	182000	749586270	9280	9280	9280	9280	0
100	20231208	181900	749586270	9280	9280	9280	9280	0
101	20231208	181800	749586270	9280	9280	9280	9280	0
102	20231208	181700	749586270	9280	9280	9280	9280	0
103	20231208	181600	749586270	9280	9280	9280	9280	0
104	20231208	181500	749586270	9280	9280	9280	9280	0
105	20231208	181400	749586270	9280	9280	9280	9280	0
106	20231208	181300	749586270	9280	9280	9280	9280	0
107	20231208	181200	749586270	9280	9280	9280	9280	0
108	20231208	181100	749586270	9280	9280	9280	9280	0
109	20231208	181000	749586270	9280	9280	9280	9280	0
110	20231208	180900	749586270	9280	9280	9280	9280	0
111	20231208	180800	749586270	9280	9280	9280	9280	0
112	20231208	180700	749586270	9280	9280	9280	9280	0
113	20231208	180600	749586270	9280	9280	9280	9280	0
114	20231208	180500	749586270	9280	9280	9280	9280	0
115	20231208	180400	749586270	9280	9280	9280	9280	0
116	20231208	180300	749586270	9280	9280	9280	9280	0
117	20231208	180200	749586270	9280	9280	9280	9280	0
118	20231208	180100	749586270	9280	9280	9280	9280	0
119	20231208	180000	749586270	9280	9280	9280	9280	0
120	20231208	175900	749586270	9280	9280	9280	9280	0
121	20231208	175800	749586270	9280	9280	9280	9280	0
122	20231208	175700	749586270	9280	9280	9280	9280	1460
123	20231208	175600	749586270	9280	9280	9280	9280	0
124	20231208	175500	749586270	9280	9280	9280	9280	0
125	20231208	175400	749586270	9280	9280	9280	9280	0
126	20231208	175300	749586270	9280	9280	9280	9280	0
127	20231208	175200	749586270	9280	9280	9280	9280	0
128	20231208	175100	749586270	9280	9280	9280	9280	0
129	20231208	175000	749586270	9280	9280	9280	9280	0
130	20231208	174900	749586270	9280	9280	9280	9280	0
131	20231208	174800	749586270	9280	9280	9280	9280	0
132	20231208	174700	749586270	9280	9280	9280	9280	0
133	20231208	174600	749586270	9280	9280	9280	9280	0
134	20231208	174500	749586270	9280	9280	9280	9280	0
135	20231208	174400	749586270	9280	9280	9280	9280	0
136	20231208	174300	749586270	9280	9280	9280	9280	0
137	20231208	174200	749586270	9280	9280	9280	9280	0
138	20231208	174100	749586270	9280	9280	9280	9280	0
139	20231208	174000	749586270	9280	9280	9280	9280	0
140	20231208	173900	749586270	9280	9280	9280	9280	0
141	20231208	173800	749586270	9280	9280	9280	9280	0
142	20231208	173700	749586270	9280	9280	9280	9280	0
143	20231208	173600	749586270	9280	9280	9280	9280	0
144	20231208	173500	749586270	9280	9280	9280	9280	0
145	20231208	173400	749586270	9280	9280	9280	9280	0
146	20231208	173300	749586270	9280	9280	9280	9280	0
147	20231208	173200	749586270	9280	9280	9280	9280	0
148	20231208	173100	749586270	9280	9280	9280	9280	0
149	20231208	173000	749586270	9280	9280	9280	9280	0
150	20231208	172900	749586270	9280	9280	9280	9280	0
151	20231208	172800	749586270	9280	9280	9280	9280	0
152	20231208	172700	749586270	9280	9280	9280	9280	1460
153	20231208	172600	749586270	9280	9280	9280	9280	0
154	20231208	172500	749586270	9280	9280	9280	9280	0
155	20231208	172400	749586270	9280	9280	9280	9280	0
156	20231208	172300	749586270	9280	9280	9280	9280	0
157	20231208	172200	749586270	9280	9280	9280	9280	0
158	20231208	172100	749586270	9280	9280	9280	9280	0
159	20231208	172000	749586270	9280	9280	9280	9280	0
160	20231208	171900	749586270	9280	9280	9280	9280	0
161	20231208	171800	749586270	9280	9280	9280	9280	0
162	20231208	171700	749586270	9280	9280	9280	9280	0
163	20231208	171600	749586270	9280	9280	9280	9280	0
164	20231208	171500	749586270	9280	9280	9280	9280	0
165	20231208	171400	749586270	9280	9280	9280	9280	0
166	20231208	171300	749586270	9280	9280	9280	9280	0
167	20231208	171200	749586270	9280	9280	9280	9280	0
168	20231208	171100	749586270	9280	9280	9280	9280	0
169	20231208	171000	749586270	9280	9280	9280	9280	0
170	20231208	170900	749586270	9280	9280	9280	9280	0
171	20231208	170800	749586270	9280	9280	9280	9280	0
172	20231208	170700	749586270	9280	9280	9280	9280	0
173	20231208	170600	749586270	9280	9280	9280	9280	0
174	20231208	170500	749586270	9280	9280	9280	9280	0
175	20231208	170400	749586270	9280	9280	9280	9280	0
176	20231208	170300	749586270	9280	9280	9280	9280	0
177	20231208	170200	749586270	9280	9280	9280	9280	0
178	20231208	170100	749586270	9280	9280	9280	9280	0
179	20231208	170000	749586270	9280	9280	9280	9280	0
180	20231208	165900	749586270	9280	9280	9280	9280	0
181	20231208	165800	749586270	9280	9280	9280	9280	0
182	20231208	165700	749586270	9280	9280	9280	9280	1460
183	20231208	165600	749586270	9280	9280	9280	9280	0
184	20231208	165500	749586270	9280	9280	9280	9280	0
185	20231208	165400	749586270	9280	9280	9280	9280	0
186	20231208	165300	749586270	9280	9280	9280	9280	0
187	20231208	165200	749586270	9280	9280	9280	9280	0
188	20231208	165100	749586270	9280	9280	9280	9280	0
189	20231208	165000	749586270	9280	9280	9280	9280	0
190	20231208	164900	749586270	9280	9280	9280	9280	0
191	20231208	164800	749586270	9280	9280	9280	9280	0
192	20231208	164700	749586270	9280	9280	9280	9280	0
193	20231208	164600	749586270	9280	9280	9280	9280	0
194	20231208	164500	749586270	9280	9280	9280	9280	0
195	20231208	164400	749586270	9280	9280	9280	9280	0
196	20231208	164300	749586270	9280	9280	9280	9280	0
197	20231208	164200	749586270	9280	9280	9280	9280	0
198	20231208	164100	749586270	9280	9280	9280	9280	0
199	20231208	164000	749586270	9280	9280	9280	9280	0
200	20231208	163900	749586270	9280	9280	9280	9280	0
201	20231208	163800	749586270	9280	9280	9280	9280	0
202	20231208	163700	749586270	9280	9280	9280	9280	0
203	20231208	163600	749586270	9280	9280	9280	9280	0
204	20231208	163500	749586270	9280	9280	9280	9280	0
205	20231208	163400	749586270	9280	9280	9280	9280	0
206	20231208	163300	749586270	9280	9280	9280	9280	0
207	20231208	163200	749586270	9280	9280	9280	9280	0
208	20231208	163100	749586270	9280	9280	9280	9280	0
209	20231208	163000	749586270	9280	9280	9280	9280	0
210	20231208	162900	749586270	9280	9280	9280	9280	0
211	20231208	162800	749586270	9280	9280	9280	9280	0
212	20231208	162700	749586270	9280	9280	9280	9280	1460
213	20231208	162600	749586270	9280	9280	9280	9280	0
214	20231208	162500	749586270	9280	9280	9280	9280	0
215	20231208	162400	749586270	9280	9280	9280	9280	0
216	20231208	162300	749586270	9280	9280	9280	9280	0
217	20231208	162200	749586270	9280	9280	9280	9280	0
218	20231208	162100	749586270	9280	9280	9280	9280	0
219	20231208	162000	749586270	9280	9280	9280	9280	0
220	20231208	161900	749586270	9280	9280	9280	9280	0
221	20231208	161800	749586270	9280	9280	9280	9280	0
222	20231208	161700	749586270	9280	9280	9280	9280	0
223	20231208	161600	749586270	9280	9280	9280	9280	0
224	20231208	161500	749586270	9280	9280	9280	9280	0
225	20231208	161400	749586270	9280	9280	9280	9280	0
226	20231208	161300	749586270	9280	9280	9280	9280	0
227	20231208	161200	749586270	9280	9280	9280	9280	0
228	20231208	161100	749586270	9280	9280	9280	9280	0
229	20231208	161000	749586270	9280	9280	9280	9280	0
230	20231208	160900	749586270	9280	9280	9280	9280	0
231	20231208	160800	749586270	9280	9280	9280	9280	0
232	20231208	160700	749586270	9280	9280	9280	9280	0
233	20231208	160600	749586270	9280	9280	9280	9280	0
234	20231208	160500	749586270	9280	9280	9280	9280	0
235	20231208	160400	749586270	9280	9280	9280	9280	0
236	20231208	160300	749586270	9280	9280	9280	9280	0
237	20231208	160200	749586270	9280	9280	9280	9280	0
238	20231208	160100	749586270	9280	9280	9280	9280	0
239	20231208	160000	749586270	9280	9280	9280	9280	0
240	20231208	155900	749586270	9280	9280	9280	9280	0
241	20231208	155800	749586270	9280	9280	9280	9280	0
242	20231208	155700	749586270	9280	9280	9280	9280	1460
243	20231208	155600	749586270	9280	9280	9280	9280	0
244	20231208	155500	749586270	9280	9280	9280	9280	0
245	20231208	155400	749586270	9280	9280	9280	9280	0
246	20231208	155300	749586270	9280	9280	9280	9280	0
247	20231208	155200	749586270	9280	9280	9280	9280	0
248	20231208	155100	749586270	9280	9280	9280	9280	0
249	20231208	155000	749586270	9280	9280	9280	9280	0
250	20231208	154900	749586270	9280	9280	9280	9280	0
251	20231208	154800	749586270	9280	9280	9280	9280	0
252	20231208	154700	749586270	9280	9280	9280	9280	0
253	20231208	154600	749586270	9280	9280	9280	9280	0
254	20231208	154500	749586270	9280	9280	9280	9280	0
255	20231208	154400	749586270	9280	9280	9280	9280	0
256	20231208	154300	749586270	9280	9280	9280	9280	0
257	20231208	154200	749586270	9280	9280	9280	9280	0
258	20231208	154100	749586270	9280	9280	9280	9280	0
259	20231208	154000	749586270	9280	9280	9280	9280	0
260	20231208	153900	749586270	9280	9280	9280	9280	0
261	20231208	153800	749586270	9280	9280	9280	9280	0
262	20231208	153700	749586270	9280	9280	9280	9280	0
263	20231208	153600	749586270	9280	9280	9280	9280	0
264	20231208	153500	749586270	9280	9280	9280	9280	0
265	20231208	153400	749586270	9280	9280	9280	9280	0
266	20231208	153300	749586270	9280	9280	9280	9280	0
267	20231208	153200	749586270	9280	9280	9280	9280	0
268	20231208	153100	749586270	9280	9280	9280	9280	0
269	20231208	153000	749586270	9280	9280	9280	9280	1460
270	20231208	152900	736037470	9270	9270	9270	9270	0
271	20231208	152800	736037470	9270	9270	9270	9270	0
272	20231208	152700	736037470	9270	9270	9270	9270	0
273	20231208	152600	736037470	9270	9270	9270	9270	0
274	20231208	152500	736037470	9270	9270	9270	9270	0
275	20231208	152400	736037470	9270	9270	9270	9270	0
276	20231208	152300	736037470	9270	9270	9270	9270	0
277	20231208	152200	736037470	9270	9270	9270	9270	0
278	20231208	152100	736037470	9270	9270	9270	9270	0
279	20231208	152000	736037470	9270	9270	9270	9270	0
280	20231208	151900	736037470	9270	9270	9280	9270	556
281	20231208	151800	730883330	9290	9320	9330	9270	1597
282	20231208	151700	716029030	9320	9290	9320	9280	1188
283	20231208	151600	704993950	9320	9320	9320	9320	1
284	20231208	151500	704984630	9290	9290	9290	9290	7
285	20231208	151400	704919600	9320	9290	9320	9290	1061
286	20231208	151300	695062790	9290	9310	9310	9290	95
287	20231208	151200	694179400	9320	9310	9320	9310	106
288	20231208	151100	693192530	9340	9340	9340	9340	0
289	20231208	151000	693192530	9340	9340	9340	9340	0
290	20231208	150900	693192530	9340	9330	9340	9320	26
291	20231208	150800	692949980	9340	9340	9340	9310	5
292	20231208	150700	692903320	9340	9330	9340	9330	762
293	20231208	150600	685793840	9330	9310	9330	9310	100
294	20231208	150500	684862780	9330	9330	9330	9330	2
295	20231208	150400	684844120	9310	9310	9310	9310	1
296	20231208	150300	684834810	9320	9320	9330	9310	1215
297	20231208	150200	673518900	9330	9330	9330	9330	0
298	20231208	150100	673518900	9330	9330	9330	9330	152
299	20231208	150000	672100740	9310	9330	9330	9310	321
300	20231208	145900	669111150	9330	9330	9330	9330	0
301	20231208	145800	669111150	9330	9330	9330	9330	0
302	20231208	145700	669111150	9330	9330	9330	9330	6
303	20231208	145600	669055170	9330	9330	9330	9330	10
304	20231208	145500	668961870	9330	9330	9330	9330	0
305	20231208	145400	668961870	9330	9330	9330	9330	0
306	20231208	145300	668961870	9330	9330	9330	9330	0
307	20231208	145200	668961870	9330	9330	9330	9330	0
308	20231208	145100	668961870	9330	9330	9330	9330	107
309	20231208	145000	667963560	9330	9330	9330	9330	7
310	20231208	144900	667898250	9330	9330	9330	9330	0
311	20231208	144800	667898250	9330	9330	9330	9330	0
312	20231208	144700	667898250	9330	9330	9330	9330	0
313	20231208	144600	667898250	9330	9330	9330	9330	100
314	20231208	144500	666965250	9330	9330	9330	9330	0
315	20231208	144400	666965250	9330	9330	9330	9330	0
316	20231208	144300	666965250	9330	9330	9330	9330	3
317	20231208	144200	666937260	9300	9300	9310	9300	407
318	20231208	144100	663151000	9300	9320	9330	9300	70
319	20231208	144000	662499430	9330	9300	9330	9300	509
320	20231208	143900	657765070	9310	9340	9340	9310	1881
321	20231208	143800	640246370	9340	9340	9340	9340	11
322	20231208	143700	640143630	9340	9340	9340	9340	30
323	20231208	143600	639863430	9340	9340	9340	9340	20
324	20231208	143500	639676630	9330	9330	9330	9330	0
325	20231208	143400	639676630	9330	9330	9330	9330	0
326	20231208	143300	639676630	9330	9330	9330	9330	249
327	20231208	143200	637353460	9330	9360	9360	9330	1065
328	20231208	143100	627406310	9360	9370	9370	9360	11
329	20231208	143000	627303310	9360	9360	9360	9360	0
330	20231208	142900	627303310	9360	9360	9360	9360	31
331	20231208	142800	627013150	9360	9350	9360	9350	17
332	20231208	142700	626854180	9370	9370	9370	9370	0
333	20231208	142600	626854180	9370	9370	9370	9370	0
334	20231208	142500	626854180	9370	9370	9370	9370	0
335	20231208	142400	626854180	9370	9370	9370	9370	0
336	20231208	142300	626854180	9370	9370	9370	9370	0
337	20231208	142200	626854180	9370	9370	9370	9370	0
338	20231208	142100	626854180	9370	9370	9370	9370	0
339	20231208	142000	626854180	9370	9370	9370	9370	0
340	20231208	141900	626854180	9370	9370	9370	9370	0
341	20231208	141800	626854180	9370	9370	9370	9370	0
342	20231208	141700	626854180	9370	9370	9370	9370	0
343	20231208	141600	626854180	9370	9370	9370	9370	0
344	20231208	141500	626854180	9370	9370	9370	9370	0
345	20231208	141400	626854180	9370	9360	9370	9360	144
346	20231208	141300	625504990	9360	9360	9360	9360	138
347	20231208	141200	624213310	9380	9380	9380	9380	0
348	20231208	141100	624213310	9380	9380	9380	9380	0
349	20231208	141000	624213310	9380	9380	9380	9380	0
350	20231208	140900	624213310	9380	9380	9380	9380	0
351	20231208	140800	624213310	9380	9380	9380	9380	0
352	20231208	140700	624213310	9380	9380	9380	9380	30
353	20231208	140600	623931910	9380	9380	9380	9380	0
354	20231208	140500	623931910	9380	9380	9380	9380	5
355	20231208	140400	623885010	9380	9380	9380	9380	0
356	20231208	140300	623885010	9380	9380	9380	9380	0
357	20231208	140200	623885010	9380	9380	9380	9380	0
358	20231208	140100	623885010	9380	9380	9380	9380	40
359	20231208	140000	623509810	9380	9380	9380	9380	0
360	20231208	135900	623509810	9380	9380	9380	9380	0
361	20231208	135800	623509810	9380	9380	9380	9380	2
362	20231208	135700	623491050	9380	9380	9380	9380	0
363	20231208	135600	623491050	9380	9380	9380	9380	0
364	20231208	135500	623491050	9380	9380	9380	9380	13
365	20231208	135400	623369110	9380	9380	9380	9380	0
366	20231208	135300	623369110	9380	9380	9380	9380	500
367	20231208	135200	618679110	9380	9380	9380	9380	0
368	20231208	135100	618679110	9380	9380	9380	9380	175
369	20231208	135000	617037610	9380	9380	9380	9380	0
370	20231208	134900	617037610	9380	9380	9380	9380	0
371	20231208	134800	617037610	9380	9380	9380	9380	0
372	20231208	134700	617037610	9380	9380	9380	9380	0
373	20231208	134600	617037610	9380	9380	9380	9380	0
374	20231208	134500	617037610	9380	9380	9380	9380	0
375	20231208	134400	617037610	9380	9380	9380	9380	0
376	20231208	134300	617037610	9380	9380	9380	9380	0
377	20231208	134200	617037610	9380	9380	9380	9380	0
378	20231208	134100	617037610	9380	9380	9380	9380	0
379	20231208	134000	617037610	9380	9380	9380	9380	0
380	20231208	133900	617037610	9380	9380	9380	9380	0
381	20231208	133800	617037610	9380	9380	9380	9380	0
382	20231208	133700	617037610	9380	9380	9380	9380	0
383	20231208	133600	617037610	9380	9380	9380	9380	0
384	20231208	133500	617037610	9380	9380	9380	9380	0
385	20231208	133400	617037610	9380	9380	9380	9380	1
386	20231208	133300	617028230	9350	9350	9350	9350	0
387	20231208	133200	617028230	9350	9350	9350	9350	151
388	20231208	133100	615616380	9380	9380	9380	9380	0
389	20231208	133000	615616380	9380	9380	9380	9380	0
390	20231208	132900	615616380	9380	9370	9380	9370	2
391	20231208	132800	615597630	9350	9350	9350	9350	0
392	20231208	132700	615597630	9350	9370	9370	9350	3
393	20231208	132600	615569540	9350	9350	9350	9350	261
394	20231208	132500	613129190	9380	9380	9380	9380	0
395	20231208	132400	613129190	9380	9380	9380	9380	0
396	20231208	132300	613129190	9380	9380	9380	9380	0
397	20231208	132200	613129190	9380	9380	9380	9380	0
398	20231208	132100	613129190	9380	9380	9380	9380	0
399	20231208	132000	613129190	9380	9380	9380	9380	0
400	20231208	131900	613129190	9380	9380	9380	9380	0
401	20231208	131800	613129190	9380	9380	9380	9380	2
402	20231208	131700	613110430	9350	9350	9350	9350	0
403	20231208	131600	613110430	9350	9350	9350	9350	1
404	20231208	131500	613101080	9380	9380	9380	9380	0
405	20231208	131400	613101080	9380	9380	9380	9380	1
406	20231208	131300	613091700	9370	9370	9370	9370	3
407	20231208	131200	613063590	9380	9380	9380	9380	0
408	20231208	131100	613063590	9380	9380	9380	9380	0
409	20231208	131000	613063590	9380	9380	9380	9380	0
410	20231208	130900	613063590	9380	9380	9380	9380	20
411	20231208	130800	612875990	9390	9390	9390	9390	0
412	20231208	130700	612875990	9390	9390	9390	9390	0
413	20231208	130600	612875990	9390	9390	9390	9390	0
414	20231208	130500	612875990	9390	9390	9390	9390	0
415	20231208	130400	612875990	9390	9390	9390	9390	0
416	20231208	130300	612875990	9390	9390	9390	9390	0
417	20231208	130200	612875990	9390	9390	9390	9390	0
418	20231208	130100	612875990	9390	9390	9390	9390	0
419	20231208	130000	612875990	9390	9390	9390	9390	0
420	20231208	125900	612875990	9390	9390	9390	9390	0
421	20231208	125800	612875990	9390	9380	9390	9350	30
422	20231208	125700	612595070	9340	9390	9410	9340	96
423	20231208	125600	611697380	9390	9350	9390	9350	539
424	20231208	125500	606657610	9310	9310	9310	9310	0
425	20231208	125400	606657610	9310	9310	9310	9310	0
426	20231208	125300	606657610	9310	9310	9310	9310	0
427	20231208	125200	606657610	9310	9310	9310	9310	2
428	20231208	125100	606638990	9350	9350	9350	9350	0
429	20231208	125000	606638990	9350	9350	9350	9350	50
430	20231208	124900	606171490	9350	9350	9350	9350	1
431	20231208	124800	606162140	9350	9350	9350	9350	0
432	20231208	124700	606162140	9350	9350	9350	9350	100
433	20231208	124600	605227140	9350	9350	9350	9350	0
434	20231208	124500	605227140	9350	9350	9350	9350	0
435	20231208	124400	605227140	9350	9350	9350	9350	0
436	20231208	124300	605227140	9350	9350	9350	9350	0
437	20231208	124200	605227140	9350	9350	9350	9350	0
438	20231208	124100	605227140	9350	9350	9350	9350	0
439	20231208	124000	605227140	9350	9350	9350	9350	0
440	20231208	123900	605227140	9350	9350	9350	9350	0
441	20231208	123800	605227140	9350	9350	9350	9350	0
442	20231208	123700	605227140	9350	9350	9350	9350	0
443	20231208	123600	605227140	9350	9350	9350	9350	5
444	20231208	123500	605180390	9350	9350	9350	9350	0
445	20231208	123400	605180390	9350	9350	9350	9350	1000
446	20231208	123300	595830390	9350	9350	9350	9350	0
447	20231208	123200	595830390	9350	9350	9350	9350	512
448	20231208	123100	591043190	9350	9330	9350	9330	7
449	20231208	123000	590977840	9330	9310	9330	9310	712
450	20231208	122900	584335020	9330	9330	9330	9330	0
451	20231208	122800	584335020	9330	9330	9330	9330	0
452	20231208	122700	584335020	9330	9330	9330	9310	1003
453	20231208	122600	574997030	9310	9310	9310	9310	1
454	20231208	122500	574987720	9300	9300	9300	9300	0
455	20231208	122400	574987720	9300	9300	9300	9300	0
456	20231208	122300	574987720	9300	9300	9300	9300	0
457	20231208	122200	574987720	9300	9300	9300	9300	0
458	20231208	122100	574987720	9300	9310	9310	9300	140
459	20231208	122000	573685520	9320	9320	9320	9320	0
460	20231208	121900	573685520	9320	9320	9320	9320	3
461	20231208	121800	573657560	9320	9320	9320	9320	2
462	20231208	121700	573638920	9310	9310	9310	9310	0
463	20231208	121600	573638920	9310	9310	9310	9310	0
464	20231208	121500	573638920	9310	9310	9310	9310	2
465	20231208	121400	573620300	9320	9320	9320	9320	53
466	20231208	121300	573126340	9310	9310	9310	9310	0
467	20231208	121200	573126340	9310	9310	9310	9310	0
468	20231208	121100	573126340	9310	9310	9310	9310	0
469	20231208	121000	573126340	9310	9350	9350	9310	1200
470	20231208	120900	561946340	9350	9350	9350	9350	0
471	20231208	120800	561946340	9350	9350	9350	9350	0
472	20231208	120700	561946340	9350	9350	9350	9350	200
473	20231208	120600	560076340	9350	9350	9350	9350	1
474	20231208	120500	560066990	9340	9340	9340	9340	1
475	20231208	120400	560057650	9340	9360	9360	9310	1191
476	20231208	120300	548945640	9390	9390	9390	9390	1
477	20231208	120200	548936250	9360	9360	9360	9360	254
478	20231208	120100	546558810	9400	9380	9420	9380	146
479	20231208	120000	545189230	9340	9380	9420	9340	1591
480	20231208	115900	530323490	9340	9370	9370	9340	2645
481	20231208	115800	505601390	9460	9460	9460	9380	1239
482	20231208	115700	493967010	9400	9420	9460	9400	3715
483	20231208	115600	459045890	9510	9440	9510	9430	1104
484	20231208	115500	448608860	9460	9480	9480	9460	885
485	20231208	115400	440225290	9510	9510	9510	9510	0
486	20231208	115300	440225290	9510	9510	9510	9510	8
487	20231208	115200	440149210	9500	9500	9500	9500	27
488	20231208	115100	439892710	9510	9500	9510	9500	30
489	20231208	115000	439607680	9510	9500	9510	9500	101
490	20231208	114900	438648170	9510	9510	9510	9510	0
491	20231208	114800	438648170	9510	9500	9510	9500	101
492	20231208	114700	437688660	9500	9500	9500	9500	0
493	20231208	114600	437688660	9500	9500	9500	9500	100
494	20231208	114500	436738660	9520	9520	9520	9520	0
495	20231208	114400	436738660	9520	9520	9520	9520	0
496	20231208	114300	436738660	9520	9520	9520	9520	0
497	20231208	114200	436738660	9520	9520	9520	9520	0
498	20231208	114100	436738660	9520	9520	9520	9520	0
499	20231208	114000	436738660	9520	9520	9520	9520	0
500	20231208	113900	436738660	9520	9520	9520	9520	0
501	20231208	113800	436738660	9520	9520	9520	9520	0
502	20231208	113700	436738660	9520	9520	9520	9520	0
503	20231208	113600	436738660	9520	9520	9520	9520	0
504	20231208	113500	436738660	9520	9520	9520	9520	16
505	20231208	113400	436586340	9520	9480	9520	9480	1495
506	20231208	113300	422354770	9510	9510	9510	9500	313
507	20231208	113200	419378240	9520	9520	9520	9520	0
508	20231208	113100	419378240	9520	9520	9520	9520	0
509	20231208	113000	419378240	9520	9520	9520	9520	0
510	20231208	112900	419378240	9520	9520	9520	9520	178
511	20231208	112800	417683680	9520	9500	9520	9500	170
512	20231208	112700	416068660	9520	9500	9520	9500	441
513	20231208	112600	411878960	9500	9500	9500	9450	1112
514	20231208	112500	401315460	9500	9490	9500	9490	427
515	20231208	112400	397263180	9530	9530	9530	9530	0
516	20231208	112300	397263180	9530	9450	9530	9450	485
517	20231208	112200	392679530	9450	9450	9450	9450	1
518	20231208	112100	392670080	9460	9500	9500	9460	1729
519	20231208	112000	376289140	9540	9500	9540	9500	1067
520	20231208	111900	366150780	9500	9460	9500	9460	88
521	20231208	111800	365318260	9460	9450	9460	9450	488
522	20231208	111700	360706600	9450	9440	9450	9440	722
523	20231208	111600	353883720	9430	9430	9430	9430	3500
524	20231208	111500	320878720	9430	9430	9430	9430	2
525	20231208	111400	320859860	9420	9420	9420	9410	251
526	20231208	111300	318495540	9420	9420	9420	9420	0
527	20231208	111200	318495540	9420	9410	9420	9400	15
528	20231208	111100	318354390	9380	9380	9380	9380	10
529	20231208	111000	318260590	9400	9400	9400	9400	3
530	20231208	110900	318232390	9420	9420	9420	9420	0
531	20231208	110800	318232390	9420	9420	9420	9420	0
532	20231208	110700	318232390	9420	9420	9420	9420	0
533	20231208	110600	318232390	9420	9420	9420	9420	0
534	20231208	110500	318232390	9420	9420	9420	9420	98
535	20231208	110400	317309230	9420	9420	9420	9420	0
536	20231208	110300	317309230	9420	9420	9420	9420	0
537	20231208	110200	317309230	9420	9400	9420	9400	404
538	20231208	110100	313511550	9400	9400	9400	9400	0
539	20231208	110000	313511550	9400	9400	9400	9400	0
540	20231208	105900	313511550	9400	9400	9400	9400	500
541	20231208	105800	308811550	9400	9400	9400	9400	1200
542	20231208	105700	297531550	9400	9400	9400	9400	0
543	20231208	105600	297531550	9400	9400	9400	9400	0
544	20231208	105500	297531550	9400	9400	9400	9400	0
545	20231208	105400	297531550	9400	9400	9400	9400	0
546	20231208	105300	297531550	9400	9370	9400	9370	301
547	20231208	105200	294711150	9400	9370	9400	9370	30
548	20231208	105100	294430020	9370	9370	9370	9370	0
549	20231208	105000	294430020	9370	9370	9370	9370	0
550	20231208	104900	294430020	9370	9370	9370	9370	0
551	20231208	104800	294430020	9370	9370	9370	9370	0
552	20231208	104700	294430020	9370	9370	9370	9370	0
553	20231208	104600	294430020	9370	9370	9370	9370	0
554	20231208	104500	294430020	9370	9370	9370	9370	0
555	20231208	104400	294430020	9370	9370	9370	9370	0
556	20231208	104300	294430020	9370	9370	9370	9370	20
557	20231208	104200	294242620	9370	9350	9370	9350	502
558	20231208	104100	289544490	9350	9350	9350	9350	122
559	20231208	104000	288403790	9360	9350	9360	9350	430
560	20231208	103900	284379290	9360	9370	9370	9360	124
561	20231208	103800	283217580	9400	9400	9400	9400	20
562	20231208	103700	283029580	9370	9400	9400	9370	752
563	20231208	103600	275971400	9420	9420	9420	9420	0
564	20231208	103500	275971400	9420	9420	9420	9420	1
565	20231208	103400	275961980	9430	9430	9430	9430	0
566	20231208	103300	275961980	9430	9430	9430	9430	0
567	20231208	103200	275961980	9430	9430	9430	9430	0
568	20231208	103100	275961980	9430	9430	9430	9430	0
569	20231208	103000	275961980	9430	9430	9430	9430	0
570	20231208	102900	275961980	9430	9430	9430	9430	0
571	20231208	102800	275961980	9430	9430	9430	9430	0
572	20231208	102700	275961980	9430	9430	9430	9430	1
573	20231208	102600	275952550	9400	9400	9400	9400	763
574	20231208	102500	268780350	9430	9430	9430	9430	0
575	20231208	102400	268780350	9430	9430	9430	9430	0
576	20231208	102300	268780350	9430	9430	9430	9430	1
577	20231208	102200	268770920	9410	9430	9430	9410	91
578	20231208	102100	267914590	9430	9430	9430	9430	0
579	20231208	102000	267914590	9430	9430	9430	9430	0
580	20231208	101900	267914590	9430	9430	9430	9430	5
581	20231208	101800	267867440	9430	9430	9430	9430	0
582	20231208	101700	267867440	9430	9430	9430	9430	0
583	20231208	101600	267867440	9430	9410	9430	9410	5
584	20231208	101500	267820330	9440	9440	9440	9440	0
585	20231208	101400	267820330	9440	9440	9440	9440	0
586	20231208	101300	267820330	9440	9440	9440	9440	2
587	20231208	101200	267801450	9400	9400	9400	9400	1
588	20231208	101100	267792050	9440	9440	9440	9440	8
589	20231208	101000	267716530	9440	9410	9500	9410	1053
590	20231208	100900	257771980	9400	9410	9410	9400	48
591	20231208	100800	257320620	9440	9440	9440	9440	0
592	20231208	100700	257320620	9440	9420	9440	9420	18
593	20231208	100600	257150740	9440	9440	9440	9440	0
594	20231208	100500	257150740	9440	9440	9440	9440	0
595	20231208	100400	257150740	9440	9440	9440	9440	1
596	20231208	100300	257141300	9430	9430	9430	9430	10
597	20231208	100200	257047000	9440	9440	9440	9440	0
598	20231208	100100	257047000	9440	9410	9440	9410	123
599	20231208	100000	255889500	9410	9410	9410	9410	1605
600	20231208	095900	240786450	9410	9410	9410	9410	101
601	20231208	095800	239836040	9410	9400	9410	9400	54
602	20231208	095700	239328330	9400	9410	9410	9400	45
603	20231208	095600	238905320	9410	9410	9410	9410	0
604	20231208	095500	238905320	9410	9410	9410	9410	321
605	20231208	095400	235884710	9430	9430	9430	9430	16
606	20231208	095300	235733830	9420	9420	9420	9420	3
607	20231208	095200	235705570	9410	9410	9410	9410	10
608	20231208	095100	235611470	9410	9410	9410	9410	0
609	20231208	095000	235611470	9410	9410	9410	9410	200
610	20231208	094900	233729470	9410	9410	9410	9410	125
611	20231208	094800	232553220	9420	9420	9420	9420	0
612	20231208	094700	232553220	9420	9430	9430	9420	468
613	20231208	094600	228140470	9440	9440	9440	9440	0
614	20231208	094500	228140470	9440	9440	9440	9440	0
615	20231208	094400	228140470	9440	9440	9440	9440	3
616	20231208	094300	228112150	9430	9430	9430	9430	4
617	20231208	094200	228074430	9440	9440	9440	9440	1
618	20231208	094100	228064990	9440	9440	9440	9440	1
619	20231208	094000	228055550	9440	9440	9440	9440	0
620	20231208	093900	228055550	9440	9440	9440	9440	0
621	20231208	093800	228055550	9440	9440	9440	9440	23
622	20231208	093700	227838430	9430	9430	9430	9430	0
623	20231208	093600	227838430	9430	9440	9440	9430	29
624	20231208	093500	227564810	9440	9410	9440	9410	52
625	20231208	093400	227075430	9440	9440	9440	9440	33
626	20231208	093300	226763910	9440	9440	9440	9440	41
627	20231208	093200	226376870	9400	9410	9410	9400	61
628	20231208	093100	225802950	9410	9410	9410	9410	400
629	20231208	093000	222038950	9450	9450	9450	9450	5
630	20231208	092900	221991700	9450	9440	9450	9440	11
631	20231208	092800	221887800	9450	9450	9450	9450	2
632	20231208	092700	221868900	9410	9410	9410	9410	10
633	20231208	092600	221774800	9450	9410	9450	9410	85
634	20231208	092500	220972870	9410	9450	9450	9410	113
635	20231208	092400	219905220	9450	9450	9450	9450	130
636	20231208	092300	218676720	9450	9450	9450	9450	0
637	20231208	092200	218676720	9450	9450	9450	9450	200
638	20231208	092100	216786720	9460	9460	9460	9460	0
639	20231208	092000	216786720	9460	9430	9460	9390	6825
640	20231208	091900	152628850	9430	9430	9480	9430	307
641	20231208	091800	149733540	9460	9500	9500	9460	491
642	20231208	091700	145085960	9510	9510	9510	9510	5
643	20231208	091600	145038410	9470	9510	9550	9470	1078
644	20231208	091500	134795310	9560	9560	9560	9560	10
645	20231208	091400	134699710	9570	9570	9570	9530	1477
646	20231208	091300	120615780	9570	9550	9570	9550	17
647	20231208	091200	120453350	9550	9550	9550	9540	30
648	20231208	091100	120166860	9550	9550	9550	9540	54
649	20231208	091000	119651190	9550	9520	9550	9520	437
650	20231208	090900	115482300	9530	9530	9530	9530	378
651	20231208	090800	111879960	9490	9540	9540	9490	132
652	20231208	090700	110626500	9520	9470	9520	9460	1508
653	20231208	090600	96348670	9470	9460	9470	9420	7265
654	20231208	090500	27866750	9460	9430	9460	9430	1623
655	20231208	090400	12552220	9400	9430	9430	9400	102
656	20231208	090300	11593360	9420	9420	9420	9420	1000
657	20231208	090200	2173360	9430	9430	9430	9430	0
658	20231208	090100	2173360	9430	9420	9430	9410	122
659	20231208	090000	1022960	9430	9380	9430	9380	109