KissMeData/203400/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203000	209544185	4840	4840	4840	4840	472
3	20231204	202900	209544185	4840	4840	4840	4840	0
4	20231204	202800	209544185	4840	4840	4840	4840	0
5	20231204	202700	209544185	4840	4840	4840	4840	0
6	20231204	202600	209544185	4840	4840	4840	4840	0
7	20231204	202500	209544185	4840	4840	4840	4840	0
8	20231204	202400	209544185	4840	4840	4840	4840	0
9	20231204	202300	209544185	4840	4840	4840	4840	0
10	20231204	202200	209544185	4840	4840	4840	4840	0
11	20231204	202100	209544185	4840	4840	4840	4840	0
12	20231204	202000	209544185	4840	4840	4840	4840	0
13	20231204	201900	209544185	4840	4840	4840	4840	0
14	20231204	201800	209544185	4840	4840	4840	4840	0
15	20231204	201700	209544185	4840	4840	4840	4840	0
16	20231204	201600	209544185	4840	4840	4840	4840	0
17	20231204	201500	209544185	4840	4840	4840	4840	0
18	20231204	201400	209544185	4840	4840	4840	4840	0
19	20231204	201300	209544185	4840	4840	4840	4840	0
20	20231204	201200	209544185	4840	4840	4840	4840	0
21	20231204	201100	209544185	4840	4840	4840	4840	0
22	20231204	201000	209544185	4840	4840	4840	4840	0
23	20231204	200900	209544185	4840	4840	4840	4840	0
24	20231204	200800	209544185	4840	4840	4840	4840	0
25	20231204	200700	209544185	4840	4840	4840	4840	0
26	20231204	200600	209544185	4840	4840	4840	4840	0
27	20231204	200500	209544185	4840	4840	4840	4840	0
28	20231204	200400	209544185	4840	4840	4840	4840	0
29	20231204	200300	209544185	4840	4840	4840	4840	0
30	20231204	200200	209544185	4840	4840	4840	4840	0
31	20231204	200100	209544185	4840	4840	4840	4840	0
32	20231204	200000	209544185	4840	4840	4840	4840	472
33	20231204	195900	209544185	4840	4840	4840	4840	0
34	20231204	195800	209544185	4840	4840	4840	4840	0
35	20231204	195700	209544185	4840	4840	4840	4840	0
36	20231204	195600	209544185	4840	4840	4840	4840	0
37	20231204	195500	209544185	4840	4840	4840	4840	0
38	20231204	195400	209544185	4840	4840	4840	4840	0
39	20231204	195300	209544185	4840	4840	4840	4840	0
40	20231204	195200	209544185	4840	4840	4840	4840	0
41	20231204	195100	209544185	4840	4840	4840	4840	0
42	20231204	195000	209544185	4840	4840	4840	4840	0
43	20231204	194900	209544185	4840	4840	4840	4840	0
44	20231204	194800	209544185	4840	4840	4840	4840	0
45	20231204	194700	209544185	4840	4840	4840	4840	0
46	20231204	194600	209544185	4840	4840	4840	4840	0
47	20231204	194500	209544185	4840	4840	4840	4840	0
48	20231204	194400	209544185	4840	4840	4840	4840	0
49	20231204	194300	209544185	4840	4840	4840	4840	0
50	20231204	194200	209544185	4840	4840	4840	4840	0
51	20231204	194100	209544185	4840	4840	4840	4840	0
52	20231204	194000	209544185	4840	4840	4840	4840	0
53	20231204	193900	209544185	4840	4840	4840	4840	0
54	20231204	193800	209544185	4840	4840	4840	4840	0
55	20231204	193700	209544185	4840	4840	4840	4840	0
56	20231204	193600	209544185	4840	4840	4840	4840	0
57	20231204	193500	209544185	4840	4840	4840	4840	0
58	20231204	193400	209544185	4840	4840	4840	4840	0
59	20231204	193300	209544185	4840	4840	4840	4840	0
60	20231204	193200	209544185	4840	4840	4840	4840	0
61	20231204	193100	209544185	4840	4840	4840	4840	0
62	20231204	193000	209544185	4840	4840	4840	4840	472
63	20231204	192900	209544185	4840	4840	4840	4840	0
64	20231204	192800	209544185	4840	4840	4840	4840	0
65	20231204	192700	209544185	4840	4840	4840	4840	0
66	20231204	192600	209544185	4840	4840	4840	4840	0
67	20231204	192500	209544185	4840	4840	4840	4840	0
68	20231204	192400	209544185	4840	4840	4840	4840	0
69	20231204	192300	209544185	4840	4840	4840	4840	0
70	20231204	192200	209544185	4840	4840	4840	4840	0
71	20231204	192100	209544185	4840	4840	4840	4840	0
72	20231204	192000	209544185	4840	4840	4840	4840	0
73	20231204	191900	209544185	4840	4840	4840	4840	0
74	20231204	191800	209544185	4840	4840	4840	4840	0
75	20231204	191700	209544185	4840	4840	4840	4840	0
76	20231204	191600	209544185	4840	4840	4840	4840	0
77	20231204	191500	209544185	4840	4840	4840	4840	0
78	20231204	191400	209544185	4840	4840	4840	4840	0
79	20231204	191300	209544185	4840	4840	4840	4840	0
80	20231204	191200	209544185	4840	4840	4840	4840	0
81	20231204	191100	209544185	4840	4840	4840	4840	0
82	20231204	191000	209544185	4840	4840	4840	4840	0
83	20231204	190900	209544185	4840	4840	4840	4840	0
84	20231204	190800	209544185	4840	4840	4840	4840	0
85	20231204	190700	209544185	4840	4840	4840	4840	0
86	20231204	190600	209544185	4840	4840	4840	4840	0
87	20231204	190500	209544185	4840	4840	4840	4840	0
88	20231204	190400	209544185	4840	4840	4840	4840	0
89	20231204	190300	209544185	4840	4840	4840	4840	0
90	20231204	190200	209544185	4840	4840	4840	4840	0
91	20231204	190100	209544185	4840	4840	4840	4840	0
92	20231204	190000	209544185	4840	4840	4840	4840	472
93	20231204	185900	209544185	4840	4840	4840	4840	0
94	20231204	185800	209544185	4840	4840	4840	4840	0
95	20231204	185700	209544185	4840	4840	4840	4840	0
96	20231204	185600	209544185	4840	4840	4840	4840	0
97	20231204	185500	209544185	4840	4840	4840	4840	0
98	20231204	185400	209544185	4840	4840	4840	4840	0
99	20231204	185300	209544185	4840	4840	4840	4840	0
100	20231204	185200	209544185	4840	4840	4840	4840	0
101	20231204	185100	209544185	4840	4840	4840	4840	0
102	20231204	185000	209544185	4840	4840	4840	4840	0
103	20231204	184900	209544185	4840	4840	4840	4840	0
104	20231204	184800	209544185	4840	4840	4840	4840	0
105	20231204	184700	209544185	4840	4840	4840	4840	0
106	20231204	184600	209544185	4840	4840	4840	4840	0
107	20231204	184500	209544185	4840	4840	4840	4840	0
108	20231204	184400	209544185	4840	4840	4840	4840	0
109	20231204	184300	209544185	4840	4840	4840	4840	0
110	20231204	184200	209544185	4840	4840	4840	4840	0
111	20231204	184100	209544185	4840	4840	4840	4840	0
112	20231204	184000	209544185	4840	4840	4840	4840	0
113	20231204	183900	209544185	4840	4840	4840	4840	0
114	20231204	183800	209544185	4840	4840	4840	4840	0
115	20231204	183700	209544185	4840	4840	4840	4840	0
116	20231204	183600	209544185	4840	4840	4840	4840	0
117	20231204	183500	209544185	4840	4840	4840	4840	0
118	20231204	183400	209544185	4840	4840	4840	4840	0
119	20231204	183300	209544185	4840	4840	4840	4840	0
120	20231204	183200	209544185	4840	4840	4840	4840	0
121	20231204	183100	209544185	4840	4840	4840	4840	0
122	20231204	183000	209544185	4840	4840	4840	4840	472
123	20231204	182900	209544185	4840	4840	4840	4840	0
124	20231204	182800	209544185	4840	4840	4840	4840	0
125	20231204	182700	209544185	4840	4840	4840	4840	0
126	20231204	182600	209544185	4840	4840	4840	4840	0
127	20231204	182500	209544185	4840	4840	4840	4840	0
128	20231204	182400	209544185	4840	4840	4840	4840	0
129	20231204	182300	209544185	4840	4840	4840	4840	0
130	20231204	182200	209544185	4840	4840	4840	4840	0
131	20231204	182100	209544185	4840	4840	4840	4840	0
132	20231204	182000	209544185	4840	4840	4840	4840	0
133	20231204	181900	209544185	4840	4840	4840	4840	0
134	20231204	181800	209544185	4840	4840	4840	4840	0
135	20231204	181700	209544185	4840	4840	4840	4840	0
136	20231204	181600	209544185	4840	4840	4840	4840	0
137	20231204	181500	209544185	4840	4840	4840	4840	0
138	20231204	181400	209544185	4840	4840	4840	4840	0
139	20231204	181300	209544185	4840	4840	4840	4840	0
140	20231204	181200	209544185	4840	4840	4840	4840	0
141	20231204	181100	209544185	4840	4840	4840	4840	0
142	20231204	181000	209544185	4840	4840	4840	4840	0
143	20231204	180900	209544185	4840	4840	4840	4840	0
144	20231204	180800	209544185	4840	4840	4840	4840	0
145	20231204	180700	209544185	4840	4840	4840	4840	0
146	20231204	180600	209544185	4840	4840	4840	4840	0
147	20231204	180500	209544185	4840	4840	4840	4840	0
148	20231204	180400	209544185	4840	4840	4840	4840	0
149	20231204	180300	209544185	4840	4840	4840	4840	0
150	20231204	180200	209544185	4840	4840	4840	4840	0
151	20231204	180100	209544185	4840	4840	4840	4840	0
152	20231204	180000	209544185	4840	4840	4840	4840	472
153	20231204	175900	209544185	4840	4840	4840	4840	0
154	20231204	175800	209544185	4840	4840	4840	4840	0
155	20231204	175700	209544185	4840	4840	4840	4840	0
156	20231204	175600	209544185	4840	4840	4840	4840	0
157	20231204	175500	209544185	4840	4840	4840	4840	0
158	20231204	175400	209544185	4840	4840	4840	4840	0
159	20231204	175300	209544185	4840	4840	4840	4840	0
160	20231204	175200	209544185	4840	4840	4840	4840	0
161	20231204	175100	209544185	4840	4840	4840	4840	0
162	20231204	175000	209544185	4840	4840	4840	4840	0
163	20231204	174900	209544185	4840	4840	4840	4840	0
164	20231204	174800	209544185	4840	4840	4840	4840	0
165	20231204	174700	209544185	4840	4840	4840	4840	0
166	20231204	174600	209544185	4840	4840	4840	4840	0
167	20231204	174500	209544185	4840	4840	4840	4840	0
168	20231204	174400	209544185	4840	4840	4840	4840	0
169	20231204	174300	209544185	4840	4840	4840	4840	0
170	20231204	174200	209544185	4840	4840	4840	4840	0
171	20231204	174100	209544185	4840	4840	4840	4840	0
172	20231204	174000	209544185	4840	4840	4840	4840	0
173	20231204	173900	209544185	4840	4840	4840	4840	0
174	20231204	173800	209544185	4840	4840	4840	4840	0
175	20231204	173700	209544185	4840	4840	4840	4840	0
176	20231204	173600	209544185	4840	4840	4840	4840	0
177	20231204	173500	209544185	4840	4840	4840	4840	0
178	20231204	173400	209544185	4840	4840	4840	4840	0
179	20231204	173300	209544185	4840	4840	4840	4840	0
180	20231204	173200	209544185	4840	4840	4840	4840	0
181	20231204	173100	209544185	4840	4840	4840	4840	0
182	20231204	173000	209544185	4840	4840	4840	4840	472
183	20231204	172900	209544185	4840	4840	4840	4840	0
184	20231204	172800	209544185	4840	4840	4840	4840	0
185	20231204	172700	209544185	4840	4840	4840	4840	0
186	20231204	172600	209544185	4840	4840	4840	4840	0
187	20231204	172500	209544185	4840	4840	4840	4840	0
188	20231204	172400	209544185	4840	4840	4840	4840	0
189	20231204	172300	209544185	4840	4840	4840	4840	0
190	20231204	172200	209544185	4840	4840	4840	4840	0
191	20231204	172100	209544185	4840	4840	4840	4840	0
192	20231204	172000	209544185	4840	4840	4840	4840	0
193	20231204	171900	209544185	4840	4840	4840	4840	0
194	20231204	171800	209544185	4840	4840	4840	4840	0
195	20231204	171700	209544185	4840	4840	4840	4840	0
196	20231204	171600	209544185	4840	4840	4840	4840	0
197	20231204	171500	209544185	4840	4840	4840	4840	0
198	20231204	171400	209544185	4840	4840	4840	4840	0
199	20231204	171300	209544185	4840	4840	4840	4840	0
200	20231204	171200	209544185	4840	4840	4840	4840	0
201	20231204	171100	209544185	4840	4840	4840	4840	0
202	20231204	171000	209544185	4840	4840	4840	4840	0
203	20231204	170900	209544185	4840	4840	4840	4840	0
204	20231204	170800	209544185	4840	4840	4840	4840	0
205	20231204	170700	209544185	4840	4840	4840	4840	0
206	20231204	170600	209544185	4840	4840	4840	4840	0
207	20231204	170500	209544185	4840	4840	4840	4840	0
208	20231204	170400	209544185	4840	4840	4840	4840	0
209	20231204	170300	209544185	4840	4840	4840	4840	0
210	20231204	170200	209544185	4840	4840	4840	4840	0
211	20231204	170100	209544185	4840	4840	4840	4840	0
212	20231204	170000	209544185	4840	4840	4840	4840	472
213	20231204	165900	209544185	4840	4840	4840	4840	0
214	20231204	165800	209544185	4840	4840	4840	4840	0
215	20231204	165700	209544185	4840	4840	4840	4840	0
216	20231204	165600	209544185	4840	4840	4840	4840	0
217	20231204	165500	209544185	4840	4840	4840	4840	0
218	20231204	165400	209544185	4840	4840	4840	4840	0
219	20231204	165300	209544185	4840	4840	4840	4840	0
220	20231204	165200	209544185	4840	4840	4840	4840	0
221	20231204	165100	209544185	4840	4840	4840	4840	0
222	20231204	165000	209544185	4840	4840	4840	4840	0
223	20231204	164900	209544185	4840	4840	4840	4840	0
224	20231204	164800	209544185	4840	4840	4840	4840	0
225	20231204	164700	209544185	4840	4840	4840	4840	0
226	20231204	164600	209544185	4840	4840	4840	4840	0
227	20231204	164500	209544185	4840	4840	4840	4840	0
228	20231204	164400	209544185	4840	4840	4840	4840	0
229	20231204	164300	209544185	4840	4840	4840	4840	0
230	20231204	164200	209544185	4840	4840	4840	4840	0
231	20231204	164100	209544185	4840	4840	4840	4840	0
232	20231204	164000	209544185	4840	4840	4840	4840	0
233	20231204	163900	209544185	4840	4840	4840	4840	0
234	20231204	163800	209544185	4840	4840	4840	4840	0
235	20231204	163700	209544185	4840	4840	4840	4840	0
236	20231204	163600	209544185	4840	4840	4840	4840	0
237	20231204	163500	209544185	4840	4840	4840	4840	0
238	20231204	163400	209544185	4840	4840	4840	4840	0
239	20231204	163300	209544185	4840	4840	4840	4840	0
240	20231204	163200	209544185	4840	4840	4840	4840	0
241	20231204	163100	209544185	4840	4840	4840	4840	0
242	20231204	163000	209544185	4840	4840	4840	4840	472
243	20231204	162900	209544185	4840	4840	4840	4840	0
244	20231204	162800	209544185	4840	4840	4840	4840	0
245	20231204	162700	209544185	4840	4840	4840	4840	0
246	20231204	162600	209544185	4840	4840	4840	4840	0
247	20231204	162500	209544185	4840	4840	4840	4840	0
248	20231204	162400	209544185	4840	4840	4840	4840	0
249	20231204	162300	209544185	4840	4840	4840	4840	0
250	20231204	162200	209544185	4840	4840	4840	4840	0
251	20231204	162100	209544185	4840	4840	4840	4840	0
252	20231204	162000	209544185	4840	4840	4840	4840	0
253	20231204	161900	209544185	4840	4840	4840	4840	0
254	20231204	161800	209544185	4840	4840	4840	4840	0
255	20231204	161700	209544185	4840	4840	4840	4840	0
256	20231204	161600	209544185	4840	4840	4840	4840	0
257	20231204	161500	209544185	4840	4840	4840	4840	0
258	20231204	161400	209544185	4840	4840	4840	4840	0
259	20231204	161300	209544185	4840	4840	4840	4840	0
260	20231204	161200	209544185	4840	4840	4840	4840	0
261	20231204	161100	209544185	4840	4840	4840	4840	0
262	20231204	161000	209544185	4840	4840	4840	4840	0
263	20231204	160900	209544185	4840	4840	4840	4840	0
264	20231204	160800	209544185	4840	4840	4840	4840	0
265	20231204	160700	209544185	4840	4840	4840	4840	0
266	20231204	160600	209544185	4840	4840	4840	4840	0
267	20231204	160500	209544185	4840	4840	4840	4840	0
268	20231204	160400	209544185	4840	4840	4840	4840	0
269	20231204	160300	209544185	4840	4840	4840	4840	0
270	20231204	160200	209544185	4840	4840	4840	4840	0
271	20231204	160100	209544185	4840	4840	4840	4840	0
272	20231204	160000	209544185	4840	4840	4840	4840	472
273	20231204	155900	209544185	4840	4840	4840	4840	0
274	20231204	155800	209544185	4840	4840	4840	4840	0
275	20231204	155700	209544185	4840	4840	4840	4840	0
276	20231204	155600	209544185	4840	4840	4840	4840	0
277	20231204	155500	209544185	4840	4840	4840	4840	0
278	20231204	155400	209544185	4840	4840	4840	4840	0
279	20231204	155300	209544185	4840	4840	4840	4840	0
280	20231204	155200	209544185	4840	4840	4840	4840	0
281	20231204	155100	209544185	4840	4840	4840	4840	0
282	20231204	155000	209544185	4840	4840	4840	4840	0
283	20231204	154900	209544185	4840	4840	4840	4840	0
284	20231204	154800	209544185	4840	4840	4840	4840	0
285	20231204	154700	209544185	4840	4840	4840	4840	0
286	20231204	154600	209544185	4840	4840	4840	4840	0
287	20231204	154500	209544185	4840	4840	4840	4840	0
288	20231204	154400	209544185	4840	4840	4840	4840	0
289	20231204	154300	209544185	4840	4840	4840	4840	0
290	20231204	154200	209544185	4840	4840	4840	4840	0
291	20231204	154100	209544185	4840	4840	4840	4840	0
292	20231204	154000	209544185	4840	4840	4840	4840	0
293	20231204	153900	209544185	4840	4840	4840	4840	0
294	20231204	153800	209544185	4840	4840	4840	4840	0
295	20231204	153700	209544185	4840	4840	4840	4840	0
296	20231204	153600	209544185	4840	4840	4840	4840	0
297	20231204	153500	209544185	4840	4840	4840	4840	0
298	20231204	153400	209544185	4840	4840	4840	4840	0
299	20231204	153300	209544185	4840	4840	4840	4840	0
300	20231204	153200	209544185	4840	4840	4840	4840	0
301	20231204	153100	209544185	4840	4840	4840	4840	0
302	20231204	153000	209544185	4840	4840	4840	4840	944
303	20231204	152900	207259705	4840	4840	4840	4840	0
304	20231204	152800	207259705	4840	4840	4840	4840	0
305	20231204	152700	207259705	4840	4840	4840	4840	0
306	20231204	152600	207259705	4840	4840	4840	4840	0
307	20231204	152500	207259705	4840	4840	4840	4840	0
308	20231204	152400	207259705	4840	4840	4840	4840	0
309	20231204	152300	207259705	4840	4840	4840	4840	0
310	20231204	152200	207259705	4840	4840	4840	4840	0
311	20231204	152100	207259705	4840	4840	4840	4840	0
312	20231204	152000	207259705	4840	4840	4840	4840	0
313	20231204	151900	207259705	4840	4860	4860	4840	1465
314	20231204	151800	200163135	4850	4850	4850	4850	0
315	20231204	151700	200163135	4850	4850	4850	4850	0
316	20231204	151600	200163135	4850	4850	4850	4850	0
317	20231204	151500	200163135	4850	4850	4850	4850	0
318	20231204	151400	200163135	4850	4850	4850	4850	0
319	20231204	151300	200163135	4850	4850	4850	4850	0
320	20231204	151200	200163135	4850	4850	4850	4850	0
321	20231204	151100	200163135	4850	4850	4850	4850	0
322	20231204	151000	200163135	4850	4850	4850	4850	0
323	20231204	150900	200163135	4850	4870	4870	4850	2800
324	20231204	150800	186579750	4905	4905	4905	4905	0
325	20231204	150700	186579750	4905	4905	4905	4905	0
326	20231204	150600	186579750	4905	4905	4905	4905	0
327	20231204	150500	186579750	4905	4905	4905	4905	0
328	20231204	150400	186579750	4905	4905	4905	4905	0
329	20231204	150300	186579750	4905	4905	4905	4905	10
330	20231204	150200	186530700	4900	4900	4900	4900	0
331	20231204	150100	186530700	4900	4900	4900	4900	0
332	20231204	150000	186530700	4900	4900	4900	4900	0
333	20231204	145900	186530700	4900	4900	4900	4900	0
334	20231204	145800	186530700	4900	4900	4900	4900	0
335	20231204	145700	186530700	4900	4900	4900	4900	0
336	20231204	145600	186530700	4900	4900	4900	4900	0
337	20231204	145500	186530700	4900	4900	4900	4900	0
338	20231204	145400	186530700	4900	4900	4900	4900	0
339	20231204	145300	186530700	4900	4900	4900	4900	0
340	20231204	145200	186530700	4900	4900	4900	4900	0
341	20231204	145100	186530700	4900	4900	4900	4900	0
342	20231204	145000	186530700	4900	4900	4900	4900	0
343	20231204	144900	186530700	4900	4900	4900	4900	10
344	20231204	144800	186481700	4905	4905	4905	4905	0
345	20231204	144700	186481700	4905	4905	4905	4905	0
346	20231204	144600	186481700	4905	4905	4905	4905	0
347	20231204	144500	186481700	4905	4905	4905	4905	0
348	20231204	144400	186481700	4905	4905	4905	4905	0
349	20231204	144300	186481700	4905	4905	4905	4905	0
350	20231204	144200	186481700	4905	4905	4905	4905	49
351	20231204	144100	186241355	4905	4905	4905	4905	0
352	20231204	144000	186241355	4905	4905	4905	4905	0
353	20231204	143900	186241355	4905	4905	4905	4905	0
354	20231204	143800	186241355	4905	4905	4905	4905	0
355	20231204	143700	186241355	4905	4905	4905	4905	1
356	20231204	143600	186236450	4860	4860	4860	4860	0
357	20231204	143500	186236450	4860	4860	4860	4860	0
358	20231204	143400	186236450	4860	4860	4860	4860	0
359	20231204	143300	186236450	4860	4860	4860	4860	0
360	20231204	143200	186236450	4860	4860	4860	4860	0
361	20231204	143100	186236450	4860	4860	4860	4860	0
362	20231204	143000	186236450	4860	4865	4865	4860	31
363	20231204	142900	186085670	4860	4860	4860	4860	50
364	20231204	142800	185842670	4860	4860	4860	4860	30
365	20231204	142700	185696870	4860	4860	4860	4860	0
366	20231204	142600	185696870	4860	4865	4865	4860	556
367	20231204	142500	182993080	4865	4865	4865	4865	0
368	20231204	142400	182993080	4865	4870	4870	4865	130
369	20231204	142300	182360130	4870	4870	4870	4870	85
370	20231204	142200	181946180	4870	4870	4870	4870	0
371	20231204	142100	181946180	4870	4875	4875	4870	30
372	20231204	142000	181799975	4890	4890	4890	4890	0
373	20231204	141900	181799975	4890	4890	4890	4890	30
374	20231204	141800	181653275	4875	4875	4875	4875	56
375	20231204	141700	181380275	4880	4880	4880	4880	15
376	20231204	141600	181307075	4880	4875	4880	4875	203
377	20231204	141500	180317395	4880	4880	4880	4880	0
378	20231204	141400	180317395	4880	4880	4880	4880	25
379	20231204	141300	180195395	4880	4880	4880	4880	0
380	20231204	141200	180195395	4880	4880	4880	4880	0
381	20231204	141100	180195395	4880	4880	4880	4875	83
382	20231204	141000	179790655	4880	4880	4880	4880	14
383	20231204	140900	179722335	4880	4880	4880	4875	74
384	20231204	140800	179361515	4880	4880	4880	4880	0
385	20231204	140700	179361515	4880	4880	4880	4880	0
386	20231204	140600	179361515	4880	4880	4880	4880	0
387	20231204	140500	179361515	4880	4880	4880	4875	72
388	20231204	140400	179010280	4880	4880	4880	4880	8
389	20231204	140300	178971240	4880	4880	4880	4880	12
390	20231204	140200	178912680	4875	4880	4880	4875	70
391	20231204	140100	178571355	4880	4875	4880	4875	76
392	20231204	140000	178200780	4880	4880	4880	4880	0
393	20231204	135900	178200780	4880	4880	4880	4880	14
394	20231204	135800	178132460	4880	4880	4880	4880	30
395	20231204	135700	177986060	4885	4885	4885	4885	0
396	20231204	135600	177986060	4885	4885	4885	4885	0
397	20231204	135500	177986060	4885	4885	4885	4885	1
398	20231204	135400	177981175	4880	4885	4885	4880	70
399	20231204	135300	177639500	4885	4885	4885	4885	9
400	20231204	135200	177595535	4880	4885	4885	4875	100
401	20231204	135100	177107620	4885	4880	4885	4880	15
402	20231204	135000	177034360	4880	4880	4880	4880	27
403	20231204	134900	176902600	4885	4885	4885	4885	30
404	20231204	134800	176756050	4885	4885	4885	4885	9
405	20231204	134700	176712085	4885	4880	4885	4880	104
406	20231204	134600	176204485	4885	4885	4885	4885	0
407	20231204	134500	176204485	4885	4885	4885	4885	1
408	20231204	134400	176199600	4915	4915	4915	4915	0
409	20231204	134300	176199600	4915	4915	4915	4915	0
410	20231204	134200	176199600	4915	4890	4915	4890	27
411	20231204	134100	176067545	4880	4885	4890	4880	47
412	20231204	134000	175837945	4890	4885	4890	4885	39
413	20231204	133900	175647385	4880	4875	4880	4875	51
414	20231204	133800	175398635	4880	4880	4880	4880	30
415	20231204	133700	175252235	4880	4880	4880	4880	19
416	20231204	133600	175159515	4885	4885	4885	4885	28
417	20231204	133500	175022735	4885	4885	4885	4885	39
418	20231204	133400	174832220	4890	4890	4890	4890	0
419	20231204	133300	174832220	4890	4890	4890	4890	11
420	20231204	133200	174778430	4895	4895	4895	4895	19
421	20231204	133100	174685425	4895	4900	4900	4895	25
422	20231204	133000	174563005	4895	4895	4900	4895	245
423	20231204	132900	173363715	4895	4895	4895	4895	18
424	20231204	132800	173275605	4895	4900	4900	4895	26
425	20231204	132700	173148315	4895	4890	4895	4890	101
426	20231204	132600	172654300	4895	4895	4895	4895	14
427	20231204	132500	172585770	4890	4895	4895	4890	31
428	20231204	132400	172434175	4920	4920	4920	4920	0
429	20231204	132300	172434175	4920	4920	4920	4920	0
430	20231204	132200	172434175	4920	4920	4920	4920	0
431	20231204	132100	172434175	4920	4890	4920	4890	31
432	20231204	132000	172282505	4890	4890	4890	4885	54
433	20231204	131900	172018595	4885	4885	4885	4885	30
434	20231204	131800	171872045	4875	4880	4880	4875	83
435	20231204	131700	171467160	4880	4880	4880	4880	0
436	20231204	131600	171467160	4880	4885	4885	4880	53
437	20231204	131500	171208370	4890	4890	4890	4890	7
438	20231204	131400	171174140	4890	4890	4890	4890	0
439	20231204	131300	171174140	4890	4890	4890	4880	85
440	20231204	131200	170758940	4890	4890	4890	4890	0
441	20231204	131100	170758940	4890	4890	4890	4890	31
442	20231204	131000	170607350	4900	4900	4900	4900	0
443	20231204	130900	170607350	4900	4900	4900	4900	0
444	20231204	130800	170607350	4900	4900	4900	4900	76
445	20231204	130700	170234950	4890	4890	4890	4890	25
446	20231204	130600	170112700	4885	4885	4885	4885	530
447	20231204	130500	167523650	4885	4880	4885	4880	555
448	20231204	130400	164812600	4880	4880	4880	4880	26
449	20231204	130300	164685720	4885	4880	4885	4880	60
450	20231204	130200	164392770	4890	4890	4890	4890	0
451	20231204	130100	164392770	4890	4880	4890	4880	522
452	20231204	130000	161842870	4880	4880	4880	4880	21
453	20231204	125900	161740390	4880	4880	4885	4880	132
454	20231204	125800	161096175	4885	4880	4885	4880	44
455	20231204	125700	160881385	4885	4885	4885	4885	0
456	20231204	125600	160881385	4885	4885	4885	4885	16
457	20231204	125500	160803225	4885	4880	4885	4875	63
458	20231204	125400	160495600	4880	4880	4880	4875	34
459	20231204	125300	160329720	4875	4880	4880	4875	315
460	20231204	125200	158794020	4885	4885	4885	4885	12
461	20231204	125100	158735400	4885	4885	4885	4885	10
462	20231204	125000	158686550	4890	4880	4890	4880	87
463	20231204	124900	158261560	4880	4875	4885	4875	42
464	20231204	124800	158056640	4885	4885	4885	4885	30
465	20231204	124700	157910090	4870	4890	4890	4870	29
466	20231204	124600	157768760	4890	4865	4890	4865	32
467	20231204	124500	157613055	4895	4870	4895	4870	15
468	20231204	124400	157539855	4870	4865	4870	4865	344
469	20231204	124300	155864715	4915	4915	4915	4915	0
470	20231204	124200	155864715	4915	4915	4915	4915	0
471	20231204	124100	155864715	4915	4915	4915	4915	4
472	20231204	124000	155845055	4875	4870	4875	4870	1374
473	20231204	123900	149148675	4860	4855	4860	4855	225
474	20231204	123800	148055450	4855	4855	4855	4855	5
475	20231204	123700	148031175	4850	4850	4850	4850	30
476	20231204	123600	147885675	4855	4855	4855	4855	50
477	20231204	123500	147642925	4855	4855	4855	4855	0
478	20231204	123400	147642925	4855	4855	4855	4855	323
479	20231204	123300	146074760	4840	4840	4840	4840	28
480	20231204	123200	145939240	4835	4835	4835	4835	30
481	20231204	123100	145794190	4835	4835	4835	4835	25
482	20231204	123000	145673315	4835	4835	4835	4835	60
483	20231204	122900	145383215	4835	4835	4835	4835	31
484	20231204	122800	145233330	4840	4840	4840	4840	0
485	20231204	122700	145233330	4840	4840	4840	4840	0
486	20231204	122600	145233330	4840	4835	4840	4835	50
487	20231204	122500	144991455	4840	4835	4840	4835	56
488	20231204	122400	144720565	4835	4835	4835	4835	30
489	20231204	122300	144575515	4840	4840	4840	4840	30
490	20231204	122200	144430315	4840	4840	4840	4840	0
491	20231204	122100	144430315	4840	4840	4840	4840	25
492	20231204	122000	144309315	4840	4840	4840	4840	30
493	20231204	121900	144164115	4840	4840	4840	4840	30
494	20231204	121800	144018915	4835	4845	4845	4835	26
495	20231204	121700	143893155	4845	4840	4845	4840	35
496	20231204	121600	143723730	4835	4835	4835	4835	26
497	20231204	121500	143598020	4835	4835	4835	4835	0
498	20231204	121400	143598020	4835	4835	4835	4835	0
499	20231204	121300	143598020	4835	4830	4835	4830	116
500	20231204	121200	143037435	4830	4830	4830	4830	30
501	20231204	121100	142892535	4835	4835	4835	4835	25
502	20231204	121000	142771660	4835	4835	4835	4835	0
503	20231204	120900	142771660	4835	4835	4835	4835	0
504	20231204	120800	142771660	4835	4835	4835	4835	26
505	20231204	120700	142645950	4835	4830	4835	4830	60
506	20231204	120600	142356000	4835	4835	4835	4835	0
507	20231204	120500	142356000	4835	4835	4835	4835	86
508	20231204	120400	141940190	4835	4835	4835	4835	0
509	20231204	120300	141940190	4835	4835	4835	4835	25
510	20231204	120200	141819315	4835	4835	4835	4835	0
511	20231204	120100	141819315	4835	4835	4835	4835	0
512	20231204	120000	141819315	4835	4830	4835	4830	273
513	20231204	115900	140499625	4830	4830	4830	4830	5
514	20231204	115800	140475475	4830	4825	4830	4825	50
515	20231204	115700	140234125	4825	4830	4830	4825	56
516	20231204	115600	139963775	4830	4830	4830	4830	120
517	20231204	115500	139384175	4830	4825	4830	4825	55
518	20231204	115400	139118650	4825	4835	4835	4825	1005
519	20231204	115300	134269475	4830	4830	4835	4830	40
520	20231204	115200	134076250	4825	4835	4835	4825	295
521	20231204	115100	132650175	4830	4835	4835	4830	41
522	20231204	115000	132452090	4830	4825	4830	4825	57
523	20231204	114900	132176910	4835	4830	4835	4830	569
524	20231204	114800	129425940	4825	4825	4825	4825	30
525	20231204	114700	129281190	4830	4825	4830	4825	26
526	20231204	114600	129155735	4825	4825	4825	4825	23
527	20231204	114500	129044760	4830	4830	4830	4830	20
528	20231204	114400	128948160	4830	4835	4835	4830	70
529	20231204	114300	128609910	4830	4830	4830	4830	30
530	20231204	114200	128465010	4840	4840	4840	4840	0
531	20231204	114100	128465010	4840	4840	4840	4840	0
532	20231204	114000	128465010	4840	4840	4840	4840	0
533	20231204	113900	128465010	4840	4830	4840	4830	33
534	20231204	113800	128305540	4830	4825	4830	4825	55
535	20231204	113700	128040040	4825	4825	4825	4825	25
536	20231204	113600	127919415	4825	4825	4825	4825	56
537	20231204	113500	127649215	4825	4825	4825	4825	30
538	20231204	113400	127504465	4825	4825	4825	4820	86
539	20231204	113300	127089760	4830	4830	4830	4830	0
540	20231204	113200	127089760	4830	4830	4830	4830	1
541	20231204	113100	127084930	4830	4825	4830	4820	70
542	20231204	113000	126747280	4820	4820	4820	4820	0
543	20231204	112900	126747280	4820	4820	4820	4820	60
544	20231204	112800	126458080	4825	4825	4825	4825	8
545	20231204	112700	126419480	4825	4825	4825	4825	23
546	20231204	112600	126308505	4825	4825	4825	4825	26
547	20231204	112500	126183055	4825	4825	4825	4825	0
548	20231204	112400	126183055	4825	4825	4825	4825	25
549	20231204	112300	126062430	4825	4825	4825	4825	0
550	20231204	112200	126062430	4825	4825	4825	4825	304
551	20231204	112100	124595630	4825	4825	4825	4825	55
552	20231204	112000	124330255	4825	4825	4825	4825	50
553	20231204	111900	124089005	4825	4830	4830	4825	35
554	20231204	111800	123920105	4825	4825	4825	4825	25
555	20231204	111700	123799480	4825	4825	4825	4825	60
556	20231204	111600	123509980	4830	4830	4830	4830	41
557	20231204	111500	123311950	4830	4830	4830	4830	0
558	20231204	111400	123311950	4830	4830	4830	4830	11
559	20231204	111300	123258820	4830	4830	4830	4830	29
560	20231204	111200	123118750	4825	4825	4825	4825	30
561	20231204	111100	122974000	4825	4825	4825	4825	25
562	20231204	111000	122853375	4825	4830	4830	4825	82
563	20231204	110900	122457615	4825	4825	4825	4825	31
564	20231204	110800	122308040	4830	4830	4830	4830	0
565	20231204	110700	122308040	4830	4835	4835	4830	4296
566	20231204	110600	101558330	4835	4835	4835	4835	4
567	20231204	110500	101538990	4830	4830	4830	4830	85
568	20231204	110400	101128440	4830	4830	4830	4830	30
569	20231204	110300	100983540	4835	4835	4835	4835	21
570	20231204	110200	100882005	4835	4835	4835	4835	0
571	20231204	110100	100882005	4835	4835	4835	4835	0
572	20231204	110000	100882005	4835	4830	4835	4830	103
573	20231204	105900	100384495	4830	4830	4830	4830	0
574	20231204	105800	100384495	4830	4830	4830	4830	55
575	20231204	105700	100118845	4830	4830	4830	4830	30
576	20231204	105600	99973945	4830	4830	4830	4830	0
577	20231204	105500	99973945	4830	4830	4830	4830	86
578	20231204	105400	99558565	4830	4830	4830	4830	0
579	20231204	105300	99558565	4830	4830	4830	4830	30
580	20231204	105200	99413665	4835	4835	4835	4835	8
581	20231204	105100	99374985	4835	4835	4835	4835	0
582	20231204	105000	99374985	4835	4830	4835	4830	1085
583	20231204	104900	94134310	4835	4835	4835	4835	4
584	20231204	104800	94114970	4830	4830	4830	4830	330
585	20231204	104700	92521070	4830	4835	4835	4830	1152
586	20231204	104600	86956650	4870	4870	4870	4870	0
587	20231204	104500	86956650	4870	4870	4870	4870	0
588	20231204	104400	86956650	4870	4870	4870	4870	0
589	20231204	104300	86956650	4870	4835	4870	4830	40
590	20231204	104200	86763070	4830	4830	4830	4830	26
591	20231204	104100	86637490	4830	4830	4830	4830	30
592	20231204	104000	86492590	4835	4830	4835	4830	40
593	20231204	103900	86299340	4835	4835	4835	4835	0
594	20231204	103800	86299340	4835	4830	4835	4830	62
595	20231204	103700	85999870	4830	4830	4830	4830	25
596	20231204	103600	85879120	4830	4830	4830	4830	60
597	20231204	103500	85589320	4830	4830	4830	4830	0
598	20231204	103400	85589320	4830	4830	4830	4830	26
599	20231204	103300	85463740	4830	4830	4830	4830	0
600	20231204	103200	85463740	4830	4830	4830	4830	25
601	20231204	103100	85342990	4830	4830	4830	4830	60
602	20231204	103000	85053190	4830	4830	4830	4830	31
603	20231204	102900	84903460	4830	4830	4830	4830	50
604	20231204	102800	84661960	4830	4830	4830	4830	0
605	20231204	102700	84661960	4830	4830	4830	4830	44
606	20231204	102600	84449440	4830	4830	4830	4830	68
607	20231204	102500	84121000	4830	4830	4830	4830	45
608	20231204	102400	83903650	4825	4825	4825	4825	175
609	20231204	102300	83059275	4825	4825	4825	4825	301
610	20231204	102200	81606950	4825	4835	4835	4825	1527
611	20231204	102100	74225470	4835	4840	4840	4835	30
612	20231204	102000	74080395	4840	4840	4840	4840	0
613	20231204	101900	74080395	4840	4840	4840	4840	202
614	20231204	101800	73102715	4845	4845	4845	4845	162
615	20231204	101700	72317825	4845	4845	4845	4845	0
616	20231204	101600	72317825	4845	4850	4850	4845	288
617	20231204	101500	70921305	4850	4850	4850	4850	0
618	20231204	101400	70921305	4850	4850	4850	4850	0
619	20231204	101300	70921305	4850	4850	4850	4850	493
620	20231204	101200	68530255	4860	4860	4860	4860	0
621	20231204	101100	68530255	4860	4860	4860	4860	293
622	20231204	101000	67106275	4915	4915	4915	4915	0
623	20231204	100900	67106275	4915	4915	4915	4915	0
624	20231204	100800	67106275	4915	4880	4915	4880	100
625	20231204	100700	66617995	4845	4835	4845	4835	56
626	20231204	100600	66346685	4840	4840	4840	4840	10
627	20231204	100500	66298285	4835	4835	4835	4835	0
628	20231204	100400	66298285	4835	4835	4835	4835	1000
629	20231204	100300	61463285	4835	4835	4835	4835	103
630	20231204	100200	60965280	4840	4840	4840	4840	281
631	20231204	100100	59605240	4835	4835	4835	4835	0
632	20231204	100000	59605240	4835	4835	4835	4835	0
633	20231204	095900	59605240	4835	4835	4835	4835	100
634	20231204	095800	59121740	4840	4840	4840	4840	1
635	20231204	095700	59116900	4840	4840	4840	4840	5
636	20231204	095600	59092700	4840	4840	4840	4840	0
637	20231204	095500	59092700	4840	4840	4840	4840	1
638	20231204	095400	59087860	4840	4840	4840	4840	14
639	20231204	095300	59020100	4840	4840	4840	4840	0
640	20231204	095200	59020100	4840	4840	4840	4840	0
641	20231204	095100	59020100	4840	4840	4840	4840	0
642	20231204	095000	59020100	4840	4840	4840	4840	28
643	20231204	094900	58884580	4840	4840	4840	4840	0
644	20231204	094800	58884580	4840	4840	4840	4840	0
645	20231204	094700	58884580	4840	4840	4840	4840	0
646	20231204	094600	58884580	4840	4840	4840	4840	2
647	20231204	094500	58874900	4840	4840	4840	4840	10
648	20231204	094400	58826500	4840	4840	4840	4840	24
649	20231204	094300	58710340	4840	4840	4840	4840	0
650	20231204	094200	58710340	4840	4840	4840	4840	0
651	20231204	094100	58710340	4840	4840	4840	4840	1
652	20231204	094000	58705500	4835	4835	4835	4835	0
653	20231204	093900	58705500	4835	4835	4835	4835	0
654	20231204	093800	58705500	4835	4835	4835	4835	0
655	20231204	093700	58705500	4835	4835	4835	4835	90
656	20231204	093600	58270350	4835	4835	4835	4835	0
657	20231204	093500	58270350	4835	4835	4835	4835	0
658	20231204	093400	58270350	4835	4835	4835	4835	20
659	20231204	093300	58173650	4840	4840	4840	4840	0
660	20231204	093200	58173650	4840	4840	4840	4840	0
661	20231204	093100	58173650	4840	4840	4840	4840	5
662	20231204	093000	58149450	4840	4835	4840	4835	40
663	20231204	092900	57956040	4835	4835	4835	4835	0
664	20231204	092800	57956040	4835	4835	4835	4835	0
665	20231204	092700	57956040	4835	4835	4835	4835	43
666	20231204	092600	57748135	4835	4835	4835	4835	0
667	20231204	092500	57748135	4835	4835	4835	4835	0
668	20231204	092400	57748135	4835	4835	4835	4835	0
669	20231204	092300	57748135	4835	4835	4835	4835	49
670	20231204	092200	57511220	4840	4840	4840	4840	0
671	20231204	092100	57511220	4840	4840	4840	4840	0
672	20231204	092000	57511220	4840	4840	4840	4840	5
673	20231204	091900	57487020	4835	4835	4835	4835	20
674	20231204	091800	57390320	4835	4835	4835	4835	9
675	20231204	091700	57346805	4835	4835	4835	4835	0
676	20231204	091600	57346805	4835	4835	4835	4835	0
677	20231204	091500	57346805	4835	4835	4835	4835	10
678	20231204	091400	57298455	4835	4835	4835	4835	1
679	20231204	091300	57293620	4825	4820	4825	4820	18
680	20231204	091200	57206810	4820	4820	4820	4820	0
681	20231204	091100	57206810	4820	4820	4820	4820	0
682	20231204	091000	57206810	4820	4835	4835	4820	1234
683	20231204	090900	51245920	4840	4850	4850	4830	2046
684	20231204	090800	41351485	4855	4930	4930	4855	91
685	20231204	090700	40906265	4935	4835	4935	4835	853
686	20231204	090600	36721185	4835	4880	4880	4835	1959
687	20231204	090500	27242420	4840	4850	4850	4840	300
688	20231204	090400	25790370	4840	4935	4935	4840	3673
689	20231204	090300	7936540	4940	4850	4940	4840	1425
690	20231204	090200	937110	4920	4915	4920	4915	100
691	20231204	090100	445120	4930	4930	4930	4930	1
692	20231204	090000	440190	4930	4840	4930	4840	90