KissMeData/067370/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194200	233594040	8870	8870	8870	8870	360
3	20231204	194100	233594040	8870	8870	8870	8870	0
4	20231204	194000	233594040	8870	8870	8870	8870	0
5	20231204	193900	233594040	8870	8870	8870	8870	0
6	20231204	193800	233594040	8870	8870	8870	8870	0
7	20231204	193700	233594040	8870	8870	8870	8870	0
8	20231204	193600	233594040	8870	8870	8870	8870	0
9	20231204	193500	233594040	8870	8870	8870	8870	0
10	20231204	193400	233594040	8870	8870	8870	8870	0
11	20231204	193300	233594040	8870	8870	8870	8870	0
12	20231204	193200	233594040	8870	8870	8870	8870	0
13	20231204	193100	233594040	8870	8870	8870	8870	0
14	20231204	193000	233594040	8870	8870	8870	8870	0
15	20231204	192900	233594040	8870	8870	8870	8870	0
16	20231204	192800	233594040	8870	8870	8870	8870	0
17	20231204	192700	233594040	8870	8870	8870	8870	0
18	20231204	192600	233594040	8870	8870	8870	8870	0
19	20231204	192500	233594040	8870	8870	8870	8870	0
20	20231204	192400	233594040	8870	8870	8870	8870	0
21	20231204	192300	233594040	8870	8870	8870	8870	0
22	20231204	192200	233594040	8870	8870	8870	8870	0
23	20231204	192100	233594040	8870	8870	8870	8870	0
24	20231204	192000	233594040	8870	8870	8870	8870	0
25	20231204	191900	233594040	8870	8870	8870	8870	0
26	20231204	191800	233594040	8870	8870	8870	8870	0
27	20231204	191700	233594040	8870	8870	8870	8870	0
28	20231204	191600	233594040	8870	8870	8870	8870	0
29	20231204	191500	233594040	8870	8870	8870	8870	0
30	20231204	191400	233594040	8870	8870	8870	8870	0
31	20231204	191300	233594040	8870	8870	8870	8870	0
32	20231204	191200	233594040	8870	8870	8870	8870	360
33	20231204	191100	233594040	8870	8870	8870	8870	0
34	20231204	191000	233594040	8870	8870	8870	8870	0
35	20231204	190900	233594040	8870	8870	8870	8870	0
36	20231204	190800	233594040	8870	8870	8870	8870	0
37	20231204	190700	233594040	8870	8870	8870	8870	0
38	20231204	190600	233594040	8870	8870	8870	8870	0
39	20231204	190500	233594040	8870	8870	8870	8870	0
40	20231204	190400	233594040	8870	8870	8870	8870	0
41	20231204	190300	233594040	8870	8870	8870	8870	0
42	20231204	190200	233594040	8870	8870	8870	8870	0
43	20231204	190100	233594040	8870	8870	8870	8870	0
44	20231204	190000	233594040	8870	8870	8870	8870	0
45	20231204	185900	233594040	8870	8870	8870	8870	0
46	20231204	185800	233594040	8870	8870	8870	8870	0
47	20231204	185700	233594040	8870	8870	8870	8870	0
48	20231204	185600	233594040	8870	8870	8870	8870	0
49	20231204	185500	233594040	8870	8870	8870	8870	0
50	20231204	185400	233594040	8870	8870	8870	8870	0
51	20231204	185300	233594040	8870	8870	8870	8870	0
52	20231204	185200	233594040	8870	8870	8870	8870	0
53	20231204	185100	233594040	8870	8870	8870	8870	0
54	20231204	185000	233594040	8870	8870	8870	8870	0
55	20231204	184900	233594040	8870	8870	8870	8870	0
56	20231204	184800	233594040	8870	8870	8870	8870	0
57	20231204	184700	233594040	8870	8870	8870	8870	0
58	20231204	184600	233594040	8870	8870	8870	8870	0
59	20231204	184500	233594040	8870	8870	8870	8870	0
60	20231204	184400	233594040	8870	8870	8870	8870	0
61	20231204	184300	233594040	8870	8870	8870	8870	0
62	20231204	184200	233594040	8870	8870	8870	8870	360
63	20231204	184100	233594040	8870	8870	8870	8870	0
64	20231204	184000	233594040	8870	8870	8870	8870	0
65	20231204	183900	233594040	8870	8870	8870	8870	0
66	20231204	183800	233594040	8870	8870	8870	8870	0
67	20231204	183700	233594040	8870	8870	8870	8870	0
68	20231204	183600	233594040	8870	8870	8870	8870	0
69	20231204	183500	233594040	8870	8870	8870	8870	0
70	20231204	183400	233594040	8870	8870	8870	8870	0
71	20231204	183300	233594040	8870	8870	8870	8870	0
72	20231204	183200	233594040	8870	8870	8870	8870	0
73	20231204	183100	233594040	8870	8870	8870	8870	0
74	20231204	183000	233594040	8870	8870	8870	8870	0
75	20231204	182900	233594040	8870	8870	8870	8870	0
76	20231204	182800	233594040	8870	8870	8870	8870	0
77	20231204	182700	233594040	8870	8870	8870	8870	0
78	20231204	182600	233594040	8870	8870	8870	8870	0
79	20231204	182500	233594040	8870	8870	8870	8870	0
80	20231204	182400	233594040	8870	8870	8870	8870	0
81	20231204	182300	233594040	8870	8870	8870	8870	0
82	20231204	182200	233594040	8870	8870	8870	8870	0
83	20231204	182100	233594040	8870	8870	8870	8870	0
84	20231204	182000	233594040	8870	8870	8870	8870	0
85	20231204	181900	233594040	8870	8870	8870	8870	0
86	20231204	181800	233594040	8870	8870	8870	8870	0
87	20231204	181700	233594040	8870	8870	8870	8870	0
88	20231204	181600	233594040	8870	8870	8870	8870	0
89	20231204	181500	233594040	8870	8870	8870	8870	0
90	20231204	181400	233594040	8870	8870	8870	8870	0
91	20231204	181300	233594040	8870	8870	8870	8870	0
92	20231204	181200	233594040	8870	8870	8870	8870	360
93	20231204	181100	233594040	8870	8870	8870	8870	0
94	20231204	181000	233594040	8870	8870	8870	8870	0
95	20231204	180900	233594040	8870	8870	8870	8870	0
96	20231204	180800	233594040	8870	8870	8870	8870	0
97	20231204	180700	233594040	8870	8870	8870	8870	0
98	20231204	180600	233594040	8870	8870	8870	8870	0
99	20231204	180500	233594040	8870	8870	8870	8870	0
100	20231204	180400	233594040	8870	8870	8870	8870	0
101	20231204	180300	233594040	8870	8870	8870	8870	0
102	20231204	180200	233594040	8870	8870	8870	8870	0
103	20231204	180100	233594040	8870	8870	8870	8870	0
104	20231204	180000	233594040	8870	8870	8870	8870	0
105	20231204	175900	233594040	8870	8870	8870	8870	0
106	20231204	175800	233594040	8870	8870	8870	8870	0
107	20231204	175700	233594040	8870	8870	8870	8870	0
108	20231204	175600	233594040	8870	8870	8870	8870	0
109	20231204	175500	233594040	8870	8870	8870	8870	0
110	20231204	175400	233594040	8870	8870	8870	8870	0
111	20231204	175300	233594040	8870	8870	8870	8870	0
112	20231204	175200	233594040	8870	8870	8870	8870	0
113	20231204	175100	233594040	8870	8870	8870	8870	0
114	20231204	175000	233594040	8870	8870	8870	8870	0
115	20231204	174900	233594040	8870	8870	8870	8870	0
116	20231204	174800	233594040	8870	8870	8870	8870	0
117	20231204	174700	233594040	8870	8870	8870	8870	0
118	20231204	174600	233594040	8870	8870	8870	8870	0
119	20231204	174500	233594040	8870	8870	8870	8870	0
120	20231204	174400	233594040	8870	8870	8870	8870	0
121	20231204	174300	233594040	8870	8870	8870	8870	0
122	20231204	174200	233594040	8870	8870	8870	8870	360
123	20231204	174100	233594040	8870	8870	8870	8870	0
124	20231204	174000	233594040	8870	8870	8870	8870	0
125	20231204	173900	233594040	8870	8870	8870	8870	0
126	20231204	173800	233594040	8870	8870	8870	8870	0
127	20231204	173700	233594040	8870	8870	8870	8870	0
128	20231204	173600	233594040	8870	8870	8870	8870	0
129	20231204	173500	233594040	8870	8870	8870	8870	0
130	20231204	173400	233594040	8870	8870	8870	8870	0
131	20231204	173300	233594040	8870	8870	8870	8870	0
132	20231204	173200	233594040	8870	8870	8870	8870	0
133	20231204	173100	233594040	8870	8870	8870	8870	0
134	20231204	173000	233594040	8870	8870	8870	8870	0
135	20231204	172900	233594040	8870	8870	8870	8870	0
136	20231204	172800	233594040	8870	8870	8870	8870	0
137	20231204	172700	233594040	8870	8870	8870	8870	0
138	20231204	172600	233594040	8870	8870	8870	8870	0
139	20231204	172500	233594040	8870	8870	8870	8870	0
140	20231204	172400	233594040	8870	8870	8870	8870	0
141	20231204	172300	233594040	8870	8870	8870	8870	0
142	20231204	172200	233594040	8870	8870	8870	8870	0
143	20231204	172100	233594040	8870	8870	8870	8870	0
144	20231204	172000	233594040	8870	8870	8870	8870	0
145	20231204	171900	233594040	8870	8870	8870	8870	0
146	20231204	171800	233594040	8870	8870	8870	8870	0
147	20231204	171700	233594040	8870	8870	8870	8870	0
148	20231204	171600	233594040	8870	8870	8870	8870	0
149	20231204	171500	233594040	8870	8870	8870	8870	0
150	20231204	171400	233594040	8870	8870	8870	8870	0
151	20231204	171300	233594040	8870	8870	8870	8870	0
152	20231204	171200	233594040	8870	8870	8870	8870	360
153	20231204	171100	233594040	8870	8870	8870	8870	0
154	20231204	171000	233594040	8870	8870	8870	8870	0
155	20231204	170900	233594040	8870	8870	8870	8870	0
156	20231204	170800	233594040	8870	8870	8870	8870	0
157	20231204	170700	233594040	8870	8870	8870	8870	0
158	20231204	170600	233594040	8870	8870	8870	8870	0
159	20231204	170500	233594040	8870	8870	8870	8870	0
160	20231204	170400	233594040	8870	8870	8870	8870	0
161	20231204	170300	233594040	8870	8870	8870	8870	0
162	20231204	170200	233594040	8870	8870	8870	8870	0
163	20231204	170100	233594040	8870	8870	8870	8870	0
164	20231204	170000	233594040	8870	8870	8870	8870	0
165	20231204	165900	233594040	8870	8870	8870	8870	0
166	20231204	165800	233594040	8870	8870	8870	8870	0
167	20231204	165700	233594040	8870	8870	8870	8870	0
168	20231204	165600	233594040	8870	8870	8870	8870	0
169	20231204	165500	233594040	8870	8870	8870	8870	0
170	20231204	165400	233594040	8870	8870	8870	8870	0
171	20231204	165300	233594040	8870	8870	8870	8870	0
172	20231204	165200	233594040	8870	8870	8870	8870	0
173	20231204	165100	233594040	8870	8870	8870	8870	0
174	20231204	165000	233594040	8870	8870	8870	8870	0
175	20231204	164900	233594040	8870	8870	8870	8870	0
176	20231204	164800	233594040	8870	8870	8870	8870	0
177	20231204	164700	233594040	8870	8870	8870	8870	0
178	20231204	164600	233594040	8870	8870	8870	8870	0
179	20231204	164500	233594040	8870	8870	8870	8870	0
180	20231204	164400	233594040	8870	8870	8870	8870	0
181	20231204	164300	233594040	8870	8870	8870	8870	0
182	20231204	164200	233594040	8870	8870	8870	8870	360
183	20231204	164100	233594040	8870	8870	8870	8870	0
184	20231204	164000	233594040	8870	8870	8870	8870	0
185	20231204	163900	233594040	8870	8870	8870	8870	0
186	20231204	163800	233594040	8870	8870	8870	8870	0
187	20231204	163700	233594040	8870	8870	8870	8870	0
188	20231204	163600	233594040	8870	8870	8870	8870	0
189	20231204	163500	233594040	8870	8870	8870	8870	0
190	20231204	163400	233594040	8870	8870	8870	8870	0
191	20231204	163300	233594040	8870	8870	8870	8870	0
192	20231204	163200	233594040	8870	8870	8870	8870	0
193	20231204	163100	233594040	8870	8870	8870	8870	0
194	20231204	163000	233594040	8870	8870	8870	8870	0
195	20231204	162900	233594040	8870	8870	8870	8870	0
196	20231204	162800	233594040	8870	8870	8870	8870	0
197	20231204	162700	233594040	8870	8870	8870	8870	0
198	20231204	162600	233594040	8870	8870	8870	8870	0
199	20231204	162500	233594040	8870	8870	8870	8870	0
200	20231204	162400	233594040	8870	8870	8870	8870	0
201	20231204	162300	233594040	8870	8870	8870	8870	0
202	20231204	162200	233594040	8870	8870	8870	8870	0
203	20231204	162100	233594040	8870	8870	8870	8870	0
204	20231204	162000	233594040	8870	8870	8870	8870	0
205	20231204	161900	233594040	8870	8870	8870	8870	0
206	20231204	161800	233594040	8870	8870	8870	8870	0
207	20231204	161700	233594040	8870	8870	8870	8870	0
208	20231204	161600	233594040	8870	8870	8870	8870	0
209	20231204	161500	233594040	8870	8870	8870	8870	0
210	20231204	161400	233594040	8870	8870	8870	8870	0
211	20231204	161300	233594040	8870	8870	8870	8870	0
212	20231204	161200	233594040	8870	8870	8870	8870	360
213	20231204	161100	233594040	8870	8870	8870	8870	0
214	20231204	161000	233594040	8870	8870	8870	8870	0
215	20231204	160900	233594040	8870	8870	8870	8870	0
216	20231204	160800	233594040	8870	8870	8870	8870	0
217	20231204	160700	233594040	8870	8870	8870	8870	0
218	20231204	160600	233594040	8870	8870	8870	8870	0
219	20231204	160500	233594040	8870	8870	8870	8870	0
220	20231204	160400	233594040	8870	8870	8870	8870	0
221	20231204	160300	233594040	8870	8870	8870	8870	0
222	20231204	160200	233594040	8870	8870	8870	8870	0
223	20231204	160100	233594040	8870	8870	8870	8870	0
224	20231204	160000	233594040	8870	8870	8870	8870	0
225	20231204	155900	233594040	8870	8870	8870	8870	0
226	20231204	155800	233594040	8870	8870	8870	8870	0
227	20231204	155700	233594040	8870	8870	8870	8870	0
228	20231204	155600	233594040	8870	8870	8870	8870	0
229	20231204	155500	233594040	8870	8870	8870	8870	0
230	20231204	155400	233594040	8870	8870	8870	8870	0
231	20231204	155300	233594040	8870	8870	8870	8870	0
232	20231204	155200	233594040	8870	8870	8870	8870	0
233	20231204	155100	233594040	8870	8870	8870	8870	0
234	20231204	155000	233594040	8870	8870	8870	8870	0
235	20231204	154900	233594040	8870	8870	8870	8870	0
236	20231204	154800	233594040	8870	8870	8870	8870	0
237	20231204	154700	233594040	8870	8870	8870	8870	0
238	20231204	154600	233594040	8870	8870	8870	8870	0
239	20231204	154500	233594040	8870	8870	8870	8870	0
240	20231204	154400	233594040	8870	8870	8870	8870	0
241	20231204	154300	233594040	8870	8870	8870	8870	0
242	20231204	154200	233594040	8870	8870	8870	8870	360
243	20231204	154100	233594040	8870	8870	8870	8870	0
244	20231204	154000	233594040	8870	8870	8870	8870	0
245	20231204	153900	233594040	8870	8870	8870	8870	0
246	20231204	153800	233594040	8870	8870	8870	8870	0
247	20231204	153700	233594040	8870	8870	8870	8870	0
248	20231204	153600	233594040	8870	8870	8870	8870	0
249	20231204	153500	233594040	8870	8870	8870	8870	0
250	20231204	153400	233594040	8870	8870	8870	8870	0
251	20231204	153300	233594040	8870	8870	8870	8870	0
252	20231204	153200	233594040	8870	8870	8870	8870	0
253	20231204	153100	233594040	8870	8870	8870	8870	0
254	20231204	153000	233594040	8870	8870	8870	8870	360
255	20231204	152900	230400840	8870	8870	8870	8870	0
256	20231204	152800	230400840	8870	8870	8870	8870	0
257	20231204	152700	230400840	8870	8870	8870	8870	0
258	20231204	152600	230400840	8870	8870	8870	8870	0
259	20231204	152500	230400840	8870	8870	8870	8870	0
260	20231204	152400	230400840	8870	8870	8870	8870	0
261	20231204	152300	230400840	8870	8870	8870	8870	0
262	20231204	152200	230400840	8870	8870	8870	8870	0
263	20231204	152100	230400840	8870	8870	8870	8870	0
264	20231204	152000	230400840	8870	8870	8870	8870	0
265	20231204	151900	230400840	8870	8890	8890	8870	22
266	20231204	151800	230205300	8890	8890	8890	8890	0
267	20231204	151700	230205300	8890	8870	8890	8870	16
268	20231204	151600	230063350	8850	8860	8860	8850	20
269	20231204	151500	229886340	8860	8840	8860	8840	15
270	20231204	151400	229753560	8890	8860	8890	8860	11
271	20231204	151300	229655920	8860	8890	8890	8840	18
272	20231204	151200	229496190	8900	8900	8900	8900	0
273	20231204	151100	229496190	8900	8900	8900	8900	0
274	20231204	151000	229496190	8900	8900	8900	8900	0
275	20231204	150900	229496190	8900	8900	8900	8900	0
276	20231204	150800	229496190	8900	8900	8900	8900	0
277	20231204	150700	229496190	8900	8900	8900	8900	0
278	20231204	150600	229496190	8900	8900	8900	8900	0
279	20231204	150500	229496190	8900	8890	8900	8890	10
280	20231204	150400	229407200	8890	8890	8890	8890	0
281	20231204	150300	229407200	8890	8890	8890	8890	0
282	20231204	150200	229407200	8890	8890	8890	8890	10
283	20231204	150100	229318300	8890	8890	8890	8890	0
284	20231204	150000	229318300	8890	8890	8890	8890	0
285	20231204	145900	229318300	8890	8890	8890	8890	0
286	20231204	145800	229318300	8890	8810	8890	8810	3
287	20231204	145700	229291720	8900	8900	8900	8900	0
288	20231204	145600	229291720	8900	8890	8900	8890	5
289	20231204	145500	229247260	8900	8890	8910	8890	67
290	20231204	145400	228650970	8900	8900	8900	8900	0
291	20231204	145300	228650970	8900	8890	8900	8890	18
292	20231204	145200	228490790	8900	8880	8900	8880	36
293	20231204	145100	228170530	8900	8890	8900	8890	23
294	20231204	145000	227966030	8880	8820	8880	8770	92
295	20231204	144900	227155940	8820	8820	8820	8820	0
296	20231204	144800	227155940	8820	8820	8820	8820	0
297	20231204	144700	227155940	8820	8820	8820	8820	0
298	20231204	144600	227155940	8820	8820	8820	8820	0
299	20231204	144500	227155940	8820	8820	8820	8820	0
300	20231204	144400	227155940	8820	8820	8820	8820	0
301	20231204	144300	227155940	8820	8820	8820	8820	0
302	20231204	144200	227155940	8820	8820	8820	8820	0
303	20231204	144100	227155940	8820	8820	8820	8820	50
304	20231204	144000	226714940	8820	8820	8820	8820	0
305	20231204	143900	226714940	8820	8820	8820	8820	0
306	20231204	143800	226714940	8820	8820	8820	8820	1
307	20231204	143700	226706120	8800	8850	8850	8800	170
308	20231204	143600	225207570	8850	8850	8850	8850	10
309	20231204	143500	225119070	8850	8850	8850	8850	0
310	20231204	143400	225119070	8850	8850	8850	8850	0
311	20231204	143300	225119070	8850	8850	8850	8850	66
312	20231204	143200	224534970	8870	8850	8870	8850	16
313	20231204	143100	224393170	8850	8850	8850	8850	3
314	20231204	143000	224366620	8850	8850	8850	8850	0
315	20231204	142900	224366620	8850	8850	8850	8850	5
316	20231204	142800	224322370	8850	8850	8850	8850	0
317	20231204	142700	224322370	8850	8850	8850	8850	1
318	20231204	142600	224313520	8850	8850	8850	8850	0
319	20231204	142500	224313520	8850	8850	8850	8850	52
320	20231204	142400	223853320	8870	8870	8870	8870	0
321	20231204	142300	223853320	8870	8870	8870	8870	0
322	20231204	142200	223853320	8870	8870	8870	8850	795
323	20231204	142100	216817230	8880	8880	8880	8880	0
324	20231204	142000	216817230	8880	8880	8880	8880	0
325	20231204	141900	216817230	8880	8880	8880	8880	2
326	20231204	141800	216799470	8890	8890	8890	8890	0
327	20231204	141700	216799470	8890	8890	8890	8890	0
328	20231204	141600	216799470	8890	8890	8890	8890	0
329	20231204	141500	216799470	8890	8880	8890	8880	21
330	20231204	141400	216612880	8890	8890	8890	8890	41
331	20231204	141300	216248390	8900	8900	8900	8900	0
332	20231204	141200	216248390	8900	8880	8900	8880	26
333	20231204	141100	216017090	8850	8850	8850	8850	51
334	20231204	141000	215565740	8830	8830	8830	8830	0
335	20231204	140900	215565740	8830	8830	8830	8830	0
336	20231204	140800	215565740	8830	8830	8830	8830	0
337	20231204	140700	215565740	8830	8830	8830	8830	0
338	20231204	140600	215565740	8830	8850	8850	8830	80
339	20231204	140500	214858740	8850	8850	8850	8850	0
340	20231204	140400	214858740	8850	8850	8850	8850	0
341	20231204	140300	214858740	8850	8850	8850	8850	0
342	20231204	140200	214858740	8850	8850	8850	8850	0
343	20231204	140100	214858740	8850	8850	8850	8850	0
344	20231204	140000	214858740	8850	8840	8850	8830	13
345	20231204	135900	214743830	8830	8830	8830	8830	9
346	20231204	135800	214664360	8840	8840	8840	8840	0
347	20231204	135700	214664360	8840	8850	8850	8840	21
348	20231204	135600	214478610	8870	8880	8880	8870	100
349	20231204	135500	213591590	8880	8860	8880	8860	11
350	20231204	135400	213493970	8860	8870	8870	8860	77
351	20231204	135300	212811650	8860	8860	8860	8860	0
352	20231204	135200	212811650	8860	8860	8860	8860	0
353	20231204	135100	212811650	8860	8860	8860	8860	0
354	20231204	135000	212811650	8860	8860	8860	8860	0
355	20231204	134900	212811650	8860	8860	8860	8860	0
356	20231204	134800	212811650	8860	8870	8870	8860	20
357	20231204	134700	212634350	8930	8930	8930	8930	0
358	20231204	134600	212634350	8930	8930	8930	8930	0
359	20231204	134500	212634350	8930	8930	8930	8930	10
360	20231204	134400	212545050	8930	8930	8930	8930	0
361	20231204	134300	212545050	8930	8930	8930	8930	10
362	20231204	134200	212455750	8930	8930	8930	8930	0
363	20231204	134100	212455750	8930	8930	8930	8930	0
364	20231204	134000	212455750	8930	8920	8930	8920	4
365	20231204	133900	212420050	8900	8900	8900	8900	0
366	20231204	133800	212420050	8900	8910	8910	8900	10
367	20231204	133700	212330960	8930	8930	8930	8930	0
368	20231204	133600	212330960	8930	8850	8930	8840	221
369	20231204	133500	210372260	8850	8850	8850	8850	0
370	20231204	133400	210372260	8850	8850	8850	8850	0
371	20231204	133300	210372260	8850	8850	8850	8850	0
372	20231204	133200	210372260	8850	8850	8850	8850	0
373	20231204	133100	210372260	8850	8850	8850	8850	0
374	20231204	133000	210372260	8850	8850	8850	8850	0
375	20231204	132900	210372260	8850	8850	8850	8850	0
376	20231204	132800	210372260	8850	8850	8850	8850	0
377	20231204	132700	210372260	8850	8840	8850	8840	6
378	20231204	132600	210319190	8840	8840	8840	8840	0
379	20231204	132500	210319190	8840	8840	8840	8840	11
380	20231204	132400	210221950	8840	8840	8840	8840	3
381	20231204	132300	210195430	8840	8840	8840	8840	0
382	20231204	132200	210195430	8840	8840	8840	8840	3
383	20231204	132100	210168910	8840	8840	8840	8840	98
384	20231204	132000	209302590	8840	8840	8840	8840	0
385	20231204	131900	209302590	8840	8840	8840	8840	0
386	20231204	131800	209302590	8840	8840	8840	8840	0
387	20231204	131700	209302590	8840	8840	8840	8840	0
388	20231204	131600	209302590	8840	8840	8840	8840	0
389	20231204	131500	209302590	8840	8840	8840	8840	0
390	20231204	131400	209302590	8840	8840	8840	8840	0
391	20231204	131300	209302590	8840	8840	8840	8840	0
392	20231204	131200	209302590	8840	8840	8840	8840	3
393	20231204	131100	209276070	8840	8840	8840	8840	0
394	20231204	131000	209276070	8840	8840	8840	8840	0
395	20231204	130900	209276070	8840	8840	8840	8840	1
396	20231204	130800	209267230	8850	8850	8850	8850	0
397	20231204	130700	209267230	8850	8850	8850	8850	71
398	20231204	130600	208638880	8860	8850	8860	8850	7
399	20231204	130500	208576910	8850	8850	8850	8850	0
400	20231204	130400	208576910	8850	8850	8850	8850	40
401	20231204	130300	208222910	8850	8850	8850	8850	0
402	20231204	130200	208222910	8850	8850	8850	8850	0
403	20231204	130100	208222910	8850	8840	8850	8840	3
404	20231204	130000	208196380	8850	8840	8850	8840	10
405	20231204	125900	208107890	8850	8840	8850	8840	10
406	20231204	125800	208019430	8850	8850	8850	8850	30
407	20231204	125700	207753930	8850	8850	8850	8850	0
408	20231204	125600	207753930	8850	8850	8850	8850	0
409	20231204	125500	207753930	8850	8850	8850	8850	0
410	20231204	125400	207753930	8850	8850	8850	8850	0
411	20231204	125300	207753930	8850	8850	8850	8850	1
412	20231204	125200	207745080	8840	8840	8840	8840	2
413	20231204	125100	207727400	8860	8860	8860	8860	0
414	20231204	125000	207727400	8860	8860	8860	8860	0
415	20231204	124900	207727400	8860	8850	8860	8850	56
416	20231204	124800	207231250	8860	8830	8860	8830	23
417	20231204	124700	207028130	8790	8790	8790	8790	195
418	20231204	124600	205314080	8850	8850	8850	8850	0
419	20231204	124500	205314080	8850	8850	8850	8850	10
420	20231204	124400	205225580	8850	8850	8850	8850	0
421	20231204	124300	205225580	8850	8850	8850	8850	0
422	20231204	124200	205225580	8850	8850	8850	8850	0
423	20231204	124100	205225580	8850	8850	8850	8850	1
424	20231204	124000	205216730	8770	8770	8770	8770	0
425	20231204	123900	205216730	8770	8770	8770	8770	0
426	20231204	123800	205216730	8770	8770	8770	8770	0
427	20231204	123700	205216730	8770	8770	8770	8770	0
428	20231204	123600	205216730	8770	8770	8770	8770	0
429	20231204	123500	205216730	8770	8760	8770	8760	4057
430	20231204	123400	169673590	8760	8760	8760	8760	10
431	20231204	123300	169585990	8760	8760	8760	8760	0
432	20231204	123200	169585990	8760	8760	8760	8760	6
433	20231204	123100	169533430	8760	8760	8760	8760	0
434	20231204	123000	169533430	8760	8760	8760	8760	0
435	20231204	122900	169533430	8760	8750	8760	8750	5
436	20231204	122800	169489640	8760	8760	8760	8760	0
437	20231204	122700	169489640	8760	8760	8760	8760	0
438	20231204	122600	169489640	8760	8750	8760	8750	40
439	20231204	122500	169139580	8740	8750	8750	8740	73
440	20231204	122400	168500850	8740	8740	8740	8740	7
441	20231204	122300	168439670	8730	8730	8730	8730	3
442	20231204	122200	168413480	8760	8760	8760	8750	83
443	20231204	122100	167686450	8730	8730	8730	8730	0
444	20231204	122000	167686450	8730	8730	8730	8730	0
445	20231204	121900	167686450	8730	8730	8730	8730	1
446	20231204	121800	167677720	8760	8760	8760	8760	0
447	20231204	121700	167677720	8760	8760	8760	8760	0
448	20231204	121600	167677720	8760	8760	8760	8760	0
449	20231204	121500	167677720	8760	8760	8760	8760	0
450	20231204	121400	167677720	8760	8760	8760	8760	0
451	20231204	121300	167677720	8760	8760	8760	8760	0
452	20231204	121200	167677720	8760	8760	8760	8760	0
453	20231204	121100	167677720	8760	8760	8760	8760	0
454	20231204	121000	167677720	8760	8760	8760	8760	0
455	20231204	120900	167677720	8760	8760	8760	8760	0
456	20231204	120800	167677720	8760	8760	8760	8760	0
457	20231204	120700	167677720	8760	8760	8760	8760	0
458	20231204	120600	167677720	8760	8760	8760	8760	30
459	20231204	120500	167414920	8760	8760	8760	8760	0
460	20231204	120400	167414920	8760	8750	8760	8750	25
461	20231204	120300	167196000	8750	8750	8750	8750	15
462	20231204	120200	167064750	8750	8730	8750	8730	119
463	20231204	120100	166025860	8760	8760	8760	8760	0
464	20231204	120000	166025860	8760	8760	8760	8760	0
465	20231204	115900	166025860	8760	8760	8760	8760	1
466	20231204	115800	166017100	8730	8730	8730	8730	0
467	20231204	115700	166017100	8730	8750	8750	8730	43
468	20231204	115600	165641310	8770	8770	8770	8770	10
469	20231204	115500	165553610	8770	8770	8770	8770	0
470	20231204	115400	165553610	8770	8770	8770	8770	1
471	20231204	115300	165544840	8710	8710	8710	8710	0
472	20231204	115200	165544840	8710	8710	8710	8710	0
473	20231204	115100	165544840	8710	8710	8710	8710	0
474	20231204	115000	165544840	8710	8710	8710	8710	0
475	20231204	114900	165544840	8710	8710	8710	8710	0
476	20231204	114800	165544840	8710	8710	8710	8710	0
477	20231204	114700	165544840	8710	8710	8710	8710	0
478	20231204	114600	165544840	8710	8710	8710	8710	0
479	20231204	114500	165544840	8710	8720	8720	8710	10
480	20231204	114400	165457690	8770	8770	8770	8770	0
481	20231204	114300	165457690	8770	8720	8770	8720	341
482	20231204	114200	162484120	8700	8700	8700	8700	0
483	20231204	114100	162484120	8700	8700	8700	8700	0
484	20231204	114000	162484120	8700	8700	8700	8700	0
485	20231204	113900	162484120	8700	8700	8700	8700	0
486	20231204	113800	162484120	8700	8700	8700	8700	3
487	20231204	113700	162458020	8720	8720	8720	8720	4
488	20231204	113600	162423140	8720	8720	8720	8720	1
489	20231204	113500	162414420	8720	8720	8720	8720	10
490	20231204	113400	162327220	8710	8710	8710	8710	7
491	20231204	113300	162266250	8720	8720	8720	8720	0
492	20231204	113200	162266250	8720	8720	8720	8720	4
493	20231204	113100	162231370	8720	8720	8720	8720	1
494	20231204	113000	162222650	8720	8720	8720	8720	50
495	20231204	112900	161786650	8700	8700	8700	8700	0
496	20231204	112800	161786650	8700	8700	8700	8700	0
497	20231204	112700	161786650	8700	8700	8700	8700	0
498	20231204	112600	161786650	8700	8700	8700	8700	0
499	20231204	112500	161786650	8700	8720	8720	8700	3
500	20231204	112400	161760510	8720	8720	8720	8720	0
501	20231204	112300	161760510	8720	8670	8720	8670	22
502	20231204	112200	161569670	8710	8710	8710	8710	22
503	20231204	112100	161378050	8710	8710	8710	8630	525
504	20231204	112000	156824360	8710	8710	8710	8710	2
505	20231204	111900	156806940	8710	8710	8710	8710	0
506	20231204	111800	156806940	8710	8710	8710	8710	10
507	20231204	111700	156719840	8710	8710	8710	8710	11
508	20231204	111600	156624030	8710	8710	8710	8710	0
509	20231204	111500	156624030	8710	8710	8710	8710	0
510	20231204	111400	156624030	8710	8710	8710	8710	0
511	20231204	111300	156624030	8710	8710	8710	8710	0
512	20231204	111200	156624030	8710	8710	8710	8710	12
513	20231204	111100	156519510	8710	8710	8710	8710	0
514	20231204	111000	156519510	8710	8710	8710	8710	0
515	20231204	110900	156519510	8710	8710	8710	8710	0
516	20231204	110800	156519510	8710	8690	8710	8690	47
517	20231204	110700	156110600	8650	8650	8650	8650	0
518	20231204	110600	156110600	8650	8670	8670	8650	30
519	20231204	110500	155851070	8710	8720	8720	8710	18
520	20231204	110400	155694210	8720	8720	8720	8720	1
521	20231204	110300	155685490	8640	8690	8690	8640	434
522	20231204	110200	151932790	8700	8700	8700	8700	1
523	20231204	110100	151924090	8660	8720	8720	8640	124
524	20231204	110000	150848800	8730	8730	8730	8730	27
525	20231204	105900	150613090	8800	8800	8800	8800	0
526	20231204	105800	150613090	8800	8800	8800	8800	0
527	20231204	105700	150613090	8800	8800	8800	8800	0
528	20231204	105600	150613090	8800	8800	8800	8800	0
529	20231204	105500	150613090	8800	8800	8800	8800	0
530	20231204	105400	150613090	8800	8800	8800	8790	78
531	20231204	105300	149926710	8840	8840	8840	8840	0
532	20231204	105200	149926710	8840	8840	8840	8840	0
533	20231204	105100	149926710	8840	8840	8840	8840	0
534	20231204	105000	149926710	8840	8840	8840	8840	0
535	20231204	104900	149926710	8840	8840	8840	8840	0
536	20231204	104800	149926710	8840	8700	8840	8700	337
537	20231204	104700	146983850	8720	8720	8720	8720	0
538	20231204	104600	146983850	8720	8720	8720	8720	30
539	20231204	104500	146722250	8720	8700	8720	8700	65
540	20231204	104400	146156530	8700	8750	8750	8700	135
541	20231204	104300	144981880	8750	8700	8750	8700	614
542	20231204	104200	139639980	8300	8300	8300	8300	0
543	20231204	104100	139639980	8300	8820	8820	8300	2263
544	20231204	104000	120159710	8810	8810	8810	8810	1
545	20231204	103900	120150900	8800	8800	8800	8800	1
546	20231204	103800	120142100	8800	8810	8810	8800	23
547	20231204	103700	119939680	8820	8820	8820	8820	1
548	20231204	103600	119930860	8820	8820	8820	8820	0
549	20231204	103500	119930860	8820	8820	8820	8820	0
550	20231204	103400	119930860	8820	8820	8820	8820	0
551	20231204	103300	119930860	8820	8820	8820	8820	0
552	20231204	103200	119930860	8820	8820	8820	8820	0
553	20231204	103100	119930860	8820	8820	8820	8820	0
554	20231204	103000	119930860	8820	8820	8820	8820	10
555	20231204	102900	119842660	8820	8820	8820	8820	4
556	20231204	102800	119807380	8790	8790	8790	8790	0
557	20231204	102700	119807380	8790	8790	8790	8790	3
558	20231204	102600	119781010	8790	8790	8790	8790	0
559	20231204	102500	119781010	8790	8820	8820	8790	1025
560	20231204	102400	110754580	8840	8840	8840	8840	0
561	20231204	102300	110754580	8840	8840	8840	8840	3
562	20231204	102200	110728060	8840	8840	8840	8840	1
563	20231204	102100	110719220	8820	8820	8820	8820	50
564	20231204	102000	110278220	8820	8810	8820	8810	48
565	20231204	101900	109855330	8810	8850	8850	8800	661
566	20231204	101800	104028280	8870	8870	8870	8870	0
567	20231204	101700	104028280	8870	8870	8870	8870	0
568	20231204	101600	104028280	8870	8850	8870	8850	2
569	20231204	101500	104010560	8850	8850	8850	8850	7
570	20231204	101400	103948610	8860	8860	8860	8860	14
571	20231204	101300	103824570	8870	8870	8870	8870	1
572	20231204	101200	103815700	8830	8820	8830	8820	122
573	20231204	101100	102739100	8820	8820	8820	8820	63
574	20231204	101000	102183440	8830	8840	8840	8830	546
575	20231204	100900	97361890	8840	8840	8840	8840	0
576	20231204	100800	97361890	8840	8860	8860	8840	17
577	20231204	100700	97211540	8870	8870	8870	8870	0
578	20231204	100600	97211540	8870	8870	8870	8870	0
579	20231204	100500	97211540	8870	8870	8870	8870	0
580	20231204	100400	97211540	8870	8870	8870	8870	38
581	20231204	100300	96874480	8870	8890	8890	8870	6
582	20231204	100200	96821160	8900	8870	8900	8870	8
583	20231204	100100	96750120	8870	8870	8870	8870	43
584	20231204	100000	96368710	8870	8870	8870	8870	0
585	20231204	095900	96368710	8870	8870	8870	8870	0
586	20231204	095800	96368710	8870	8870	8870	8870	0
587	20231204	095700	96368710	8870	8850	8870	8840	656
588	20231204	095600	90563420	8870	8850	8870	8850	79
589	20231204	095500	89863170	8850	8870	8870	8850	584
590	20231204	095400	84692870	8870	8880	8880	8870	48
591	20231204	095300	84266660	8880	8880	8880	8880	2
592	20231204	095200	84248900	8880	8880	8880	8880	2
593	20231204	095100	84231140	8880	8890	8900	8880	43
594	20231204	095000	83849050	8880	8880	8880	8880	4
595	20231204	094900	83813530	8890	8890	8890	8890	11
596	20231204	094800	83715740	8890	8890	8890	8890	51
597	20231204	094700	83262350	8890	8870	8890	8870	163
598	20231204	094600	81815080	8880	8870	8880	8870	48
599	20231204	094500	81389310	8900	8850	8900	8850	519
600	20231204	094400	76790610	8850	8840	8850	8840	102
601	20231204	094300	75887920	8850	8850	8850	8840	200
602	20231204	094200	74119900	8820	8840	8850	8820	292
603	20231204	094100	71540610	8850	8880	8900	8840	1749
604	20231204	094000	56059520	8880	8890	8890	8880	51
605	20231204	093900	55606140	8890	8890	8890	8890	5
606	20231204	093800	55561690	8890	8890	8890	8890	0
607	20231204	093700	55561690	8890	8870	8890	8870	58
608	20231204	093600	55047190	8870	8880	8890	8870	156
609	20231204	093500	53663440	8880	8900	8900	8880	39
610	20231204	093400	53316720	8900	8870	8900	8870	1158
611	20231204	093300	43045230	8900	8890	8900	8870	218
612	20231204	093200	41107500	8910	8910	8910	8900	393
613	20231204	093100	37607160	8920	8960	8960	8920	818
614	20231204	093000	30298230	8980	8980	8980	8980	33
615	20231204	092900	30001890	8980	8970	8980	8970	50
616	20231204	092800	29552910	8980	8980	8980	8980	0
617	20231204	092700	29552910	8980	8970	8980	8950	38
618	20231204	092600	29212370	8980	8980	8980	8980	1
619	20231204	092500	29203390	8990	8990	8990	8990	13
620	20231204	092400	29086520	8980	8980	8980	8980	0
621	20231204	092300	29086520	8980	8990	8990	8980	31
622	20231204	092200	28808130	9000	9000	9000	9000	0
623	20231204	092100	28808130	9000	9000	9000	9000	258
624	20231204	092000	26486130	9000	9000	9000	9000	0
625	20231204	091900	26486130	9000	9010	9020	9000	127
626	20231204	091800	25341960	9010	9030	9030	9010	41
627	20231204	091700	24972200	9020	9020	9020	9020	16
628	20231204	091600	24827880	9010	9000	9010	9000	401
629	20231204	091500	21214970	9010	9000	9010	9000	75
630	20231204	091400	20539240	9000	9000	9000	9000	53
631	20231204	091300	20062240	9000	9000	9000	9000	11
632	20231204	091200	19963240	9010	8990	9010	8980	29
633	20231204	091100	19702700	8990	8990	8990	8970	133
634	20231204	091000	18507730	8960	8950	8960	8940	358
635	20231204	090900	15304470	8960	9090	9090	8960	736
636	20231204	090800	8680050	9040	9070	9090	9040	380
637	20231204	090700	5239860	9090	9130	9130	9090	104
638	20231204	090600	4290500	9130	9080	9130	9070	11
639	20231204	090500	4190570	9130	9090	9130	9090	2
640	20231204	090400	4172350	9100	9120	9120	9090	10
641	20231204	090300	4081260	9120	9170	9170	9120	75
642	20231204	090200	3393660	9120	9120	9120	9120	328
643	20231204	090100	402300	9130	9130	9130	9130	31
644	20231204	090000	119270	9220	9170	9220	9170	13