KissMeData/023810/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190600	295792620	8890	8890	8890	8890	787
3	20231204	190500	295792620	8890	8890	8890	8890	0
4	20231204	190400	295792620	8890	8890	8890	8890	0
5	20231204	190300	295792620	8890	8890	8890	8890	0
6	20231204	190200	295792620	8890	8890	8890	8890	0
7	20231204	190100	295792620	8890	8890	8890	8890	0
8	20231204	190000	295792620	8890	8890	8890	8890	0
9	20231204	185900	295792620	8890	8890	8890	8890	0
10	20231204	185800	295792620	8890	8890	8890	8890	0
11	20231204	185700	295792620	8890	8890	8890	8890	0
12	20231204	185600	295792620	8890	8890	8890	8890	0
13	20231204	185500	295792620	8890	8890	8890	8890	0
14	20231204	185400	295792620	8890	8890	8890	8890	0
15	20231204	185300	295792620	8890	8890	8890	8890	0
16	20231204	185200	295792620	8890	8890	8890	8890	0
17	20231204	185100	295792620	8890	8890	8890	8890	0
18	20231204	185000	295792620	8890	8890	8890	8890	0
19	20231204	184900	295792620	8890	8890	8890	8890	0
20	20231204	184800	295792620	8890	8890	8890	8890	0
21	20231204	184700	295792620	8890	8890	8890	8890	0
22	20231204	184600	295792620	8890	8890	8890	8890	0
23	20231204	184500	295792620	8890	8890	8890	8890	0
24	20231204	184400	295792620	8890	8890	8890	8890	0
25	20231204	184300	295792620	8890	8890	8890	8890	0
26	20231204	184200	295792620	8890	8890	8890	8890	0
27	20231204	184100	295792620	8890	8890	8890	8890	0
28	20231204	184000	295792620	8890	8890	8890	8890	0
29	20231204	183900	295792620	8890	8890	8890	8890	0
30	20231204	183800	295792620	8890	8890	8890	8890	0
31	20231204	183700	295792620	8890	8890	8890	8890	0
32	20231204	183600	295792620	8890	8890	8890	8890	787
33	20231204	183500	295792620	8890	8890	8890	8890	0
34	20231204	183400	295792620	8890	8890	8890	8890	0
35	20231204	183300	295792620	8890	8890	8890	8890	0
36	20231204	183200	295792620	8890	8890	8890	8890	0
37	20231204	183100	295792620	8890	8890	8890	8890	0
38	20231204	183000	295792620	8890	8890	8890	8890	0
39	20231204	182900	295792620	8890	8890	8890	8890	0
40	20231204	182800	295792620	8890	8890	8890	8890	0
41	20231204	182700	295792620	8890	8890	8890	8890	0
42	20231204	182600	295792620	8890	8890	8890	8890	0
43	20231204	182500	295792620	8890	8890	8890	8890	0
44	20231204	182400	295792620	8890	8890	8890	8890	0
45	20231204	182300	295792620	8890	8890	8890	8890	0
46	20231204	182200	295792620	8890	8890	8890	8890	0
47	20231204	182100	295792620	8890	8890	8890	8890	0
48	20231204	182000	295792620	8890	8890	8890	8890	0
49	20231204	181900	295792620	8890	8890	8890	8890	0
50	20231204	181800	295792620	8890	8890	8890	8890	0
51	20231204	181700	295792620	8890	8890	8890	8890	0
52	20231204	181600	295792620	8890	8890	8890	8890	0
53	20231204	181500	295792620	8890	8890	8890	8890	0
54	20231204	181400	295792620	8890	8890	8890	8890	0
55	20231204	181300	295792620	8890	8890	8890	8890	0
56	20231204	181200	295792620	8890	8890	8890	8890	0
57	20231204	181100	295792620	8890	8890	8890	8890	0
58	20231204	181000	295792620	8890	8890	8890	8890	0
59	20231204	180900	295792620	8890	8890	8890	8890	0
60	20231204	180800	295792620	8890	8890	8890	8890	0
61	20231204	180700	295792620	8890	8890	8890	8890	0
62	20231204	180600	295792620	8890	8890	8890	8890	787
63	20231204	180500	295792620	8890	8890	8890	8890	0
64	20231204	180400	295792620	8890	8890	8890	8890	0
65	20231204	180300	295792620	8890	8890	8890	8890	0
66	20231204	180200	295792620	8890	8890	8890	8890	0
67	20231204	180100	295792620	8890	8890	8890	8890	0
68	20231204	180000	295792620	8890	8890	8890	8890	0
69	20231204	175900	295792620	8890	8890	8890	8890	0
70	20231204	175800	295792620	8890	8890	8890	8890	0
71	20231204	175700	295792620	8890	8890	8890	8890	0
72	20231204	175600	295792620	8890	8890	8890	8890	0
73	20231204	175500	295792620	8890	8890	8890	8890	0
74	20231204	175400	295792620	8890	8890	8890	8890	0
75	20231204	175300	295792620	8890	8890	8890	8890	0
76	20231204	175200	295792620	8890	8890	8890	8890	0
77	20231204	175100	295792620	8890	8890	8890	8890	0
78	20231204	175000	295792620	8890	8890	8890	8890	0
79	20231204	174900	295792620	8890	8890	8890	8890	0
80	20231204	174800	295792620	8890	8890	8890	8890	0
81	20231204	174700	295792620	8890	8890	8890	8890	0
82	20231204	174600	295792620	8890	8890	8890	8890	0
83	20231204	174500	295792620	8890	8890	8890	8890	0
84	20231204	174400	295792620	8890	8890	8890	8890	0
85	20231204	174300	295792620	8890	8890	8890	8890	0
86	20231204	174200	295792620	8890	8890	8890	8890	0
87	20231204	174100	295792620	8890	8890	8890	8890	0
88	20231204	174000	295792620	8890	8890	8890	8890	0
89	20231204	173900	295792620	8890	8890	8890	8890	0
90	20231204	173800	295792620	8890	8890	8890	8890	0
91	20231204	173700	295792620	8890	8890	8890	8890	0
92	20231204	173600	295792620	8890	8890	8890	8890	787
93	20231204	173500	295792620	8890	8890	8890	8890	0
94	20231204	173400	295792620	8890	8890	8890	8890	0
95	20231204	173300	295792620	8890	8890	8890	8890	0
96	20231204	173200	295792620	8890	8890	8890	8890	0
97	20231204	173100	295792620	8890	8890	8890	8890	0
98	20231204	173000	295792620	8890	8890	8890	8890	0
99	20231204	172900	295792620	8890	8890	8890	8890	0
100	20231204	172800	295792620	8890	8890	8890	8890	0
101	20231204	172700	295792620	8890	8890	8890	8890	0
102	20231204	172600	295792620	8890	8890	8890	8890	0
103	20231204	172500	295792620	8890	8890	8890	8890	0
104	20231204	172400	295792620	8890	8890	8890	8890	0
105	20231204	172300	295792620	8890	8890	8890	8890	0
106	20231204	172200	295792620	8890	8890	8890	8890	0
107	20231204	172100	295792620	8890	8890	8890	8890	0
108	20231204	172000	295792620	8890	8890	8890	8890	0
109	20231204	171900	295792620	8890	8890	8890	8890	0
110	20231204	171800	295792620	8890	8890	8890	8890	0
111	20231204	171700	295792620	8890	8890	8890	8890	0
112	20231204	171600	295792620	8890	8890	8890	8890	0
113	20231204	171500	295792620	8890	8890	8890	8890	0
114	20231204	171400	295792620	8890	8890	8890	8890	0
115	20231204	171300	295792620	8890	8890	8890	8890	0
116	20231204	171200	295792620	8890	8890	8890	8890	0
117	20231204	171100	295792620	8890	8890	8890	8890	0
118	20231204	171000	295792620	8890	8890	8890	8890	0
119	20231204	170900	295792620	8890	8890	8890	8890	0
120	20231204	170800	295792620	8890	8890	8890	8890	0
121	20231204	170700	295792620	8890	8890	8890	8890	0
122	20231204	170600	295792620	8890	8890	8890	8890	787
123	20231204	170500	295792620	8890	8890	8890	8890	0
124	20231204	170400	295792620	8890	8890	8890	8890	0
125	20231204	170300	295792620	8890	8890	8890	8890	0
126	20231204	170200	295792620	8890	8890	8890	8890	0
127	20231204	170100	295792620	8890	8890	8890	8890	0
128	20231204	170000	295792620	8890	8890	8890	8890	0
129	20231204	165900	295792620	8890	8890	8890	8890	0
130	20231204	165800	295792620	8890	8890	8890	8890	0
131	20231204	165700	295792620	8890	8890	8890	8890	0
132	20231204	165600	295792620	8890	8890	8890	8890	0
133	20231204	165500	295792620	8890	8890	8890	8890	0
134	20231204	165400	295792620	8890	8890	8890	8890	0
135	20231204	165300	295792620	8890	8890	8890	8890	0
136	20231204	165200	295792620	8890	8890	8890	8890	0
137	20231204	165100	295792620	8890	8890	8890	8890	0
138	20231204	165000	295792620	8890	8890	8890	8890	0
139	20231204	164900	295792620	8890	8890	8890	8890	0
140	20231204	164800	295792620	8890	8890	8890	8890	0
141	20231204	164700	295792620	8890	8890	8890	8890	0
142	20231204	164600	295792620	8890	8890	8890	8890	0
143	20231204	164500	295792620	8890	8890	8890	8890	0
144	20231204	164400	295792620	8890	8890	8890	8890	0
145	20231204	164300	295792620	8890	8890	8890	8890	0
146	20231204	164200	295792620	8890	8890	8890	8890	0
147	20231204	164100	295792620	8890	8890	8890	8890	0
148	20231204	164000	295792620	8890	8890	8890	8890	0
149	20231204	163900	295792620	8890	8890	8890	8890	0
150	20231204	163800	295792620	8890	8890	8890	8890	0
151	20231204	163700	295792620	8890	8890	8890	8890	0
152	20231204	163600	295792620	8890	8890	8890	8890	787
153	20231204	163500	295792620	8890	8890	8890	8890	0
154	20231204	163400	295792620	8890	8890	8890	8890	0
155	20231204	163300	295792620	8890	8890	8890	8890	0
156	20231204	163200	295792620	8890	8890	8890	8890	0
157	20231204	163100	295792620	8890	8890	8890	8890	0
158	20231204	163000	295792620	8890	8890	8890	8890	0
159	20231204	162900	295792620	8890	8890	8890	8890	0
160	20231204	162800	295792620	8890	8890	8890	8890	0
161	20231204	162700	295792620	8890	8890	8890	8890	0
162	20231204	162600	295792620	8890	8890	8890	8890	0
163	20231204	162500	295792620	8890	8890	8890	8890	0
164	20231204	162400	295792620	8890	8890	8890	8890	0
165	20231204	162300	295792620	8890	8890	8890	8890	0
166	20231204	162200	295792620	8890	8890	8890	8890	0
167	20231204	162100	295792620	8890	8890	8890	8890	0
168	20231204	162000	295792620	8890	8890	8890	8890	0
169	20231204	161900	295792620	8890	8890	8890	8890	0
170	20231204	161800	295792620	8890	8890	8890	8890	0
171	20231204	161700	295792620	8890	8890	8890	8890	0
172	20231204	161600	295792620	8890	8890	8890	8890	0
173	20231204	161500	295792620	8890	8890	8890	8890	0
174	20231204	161400	295792620	8890	8890	8890	8890	0
175	20231204	161300	295792620	8890	8890	8890	8890	0
176	20231204	161200	295792620	8890	8890	8890	8890	0
177	20231204	161100	295792620	8890	8890	8890	8890	0
178	20231204	161000	295792620	8890	8890	8890	8890	0
179	20231204	160900	295792620	8890	8890	8890	8890	0
180	20231204	160800	295792620	8890	8890	8890	8890	0
181	20231204	160700	295792620	8890	8890	8890	8890	0
182	20231204	160600	295792620	8890	8890	8890	8890	787
183	20231204	160500	295792620	8890	8890	8890	8890	0
184	20231204	160400	295792620	8890	8890	8890	8890	0
185	20231204	160300	295792620	8890	8890	8890	8890	0
186	20231204	160200	295792620	8890	8890	8890	8890	0
187	20231204	160100	295792620	8890	8890	8890	8890	0
188	20231204	160000	295792620	8890	8890	8890	8890	0
189	20231204	155900	295792620	8890	8890	8890	8890	0
190	20231204	155800	295792620	8890	8890	8890	8890	0
191	20231204	155700	295792620	8890	8890	8890	8890	0
192	20231204	155600	295792620	8890	8890	8890	8890	0
193	20231204	155500	295792620	8890	8890	8890	8890	0
194	20231204	155400	295792620	8890	8890	8890	8890	0
195	20231204	155300	295792620	8890	8890	8890	8890	0
196	20231204	155200	295792620	8890	8890	8890	8890	0
197	20231204	155100	295792620	8890	8890	8890	8890	0
198	20231204	155000	295792620	8890	8890	8890	8890	0
199	20231204	154900	295792620	8890	8890	8890	8890	0
200	20231204	154800	295792620	8890	8890	8890	8890	0
201	20231204	154700	295792620	8890	8890	8890	8890	0
202	20231204	154600	295792620	8890	8890	8890	8890	0
203	20231204	154500	295792620	8890	8890	8890	8890	0
204	20231204	154400	295792620	8890	8890	8890	8890	0
205	20231204	154300	295792620	8890	8890	8890	8890	0
206	20231204	154200	295792620	8890	8890	8890	8890	0
207	20231204	154100	295792620	8890	8890	8890	8890	0
208	20231204	154000	295792620	8890	8890	8890	8890	0
209	20231204	153900	295792620	8890	8890	8890	8890	0
210	20231204	153800	295792620	8890	8890	8890	8890	0
211	20231204	153700	295792620	8890	8890	8890	8890	0
212	20231204	153600	295792620	8890	8890	8890	8890	787
213	20231204	153500	295792620	8890	8890	8890	8890	0
214	20231204	153400	295792620	8890	8890	8890	8890	0
215	20231204	153300	295792620	8890	8890	8890	8890	0
216	20231204	153200	295792620	8890	8890	8890	8890	0
217	20231204	153100	295792620	8890	8890	8890	8890	0
218	20231204	153000	295792620	8890	8890	8890	8890	787
219	20231204	152900	288796190	8810	8810	8810	8810	0
220	20231204	152800	288796190	8810	8810	8810	8810	0
221	20231204	152700	288796190	8810	8810	8810	8810	0
222	20231204	152600	288796190	8810	8810	8810	8810	0
223	20231204	152500	288796190	8810	8810	8810	8810	0
224	20231204	152400	288796190	8810	8810	8810	8810	0
225	20231204	152300	288796190	8810	8810	8810	8810	0
226	20231204	152200	288796190	8810	8810	8810	8810	0
227	20231204	152100	288796190	8810	8810	8810	8810	0
228	20231204	152000	288796190	8810	8810	8810	8810	0
229	20231204	151900	288796190	8810	8720	8810	8690	283
230	20231204	151800	286321760	8770	8770	8770	8770	0
231	20231204	151700	286321760	8770	8700	8770	8700	26
232	20231204	151600	286095340	8690	8710	8710	8690	36
233	20231204	151500	285782120	8720	8740	8740	8720	3
234	20231204	151400	285755940	8700	8710	8710	8700	48
235	20231204	151300	285338330	8700	8700	8700	8700	48
236	20231204	151200	284920730	8690	8690	8690	8690	0
237	20231204	151100	284920730	8690	8690	8690	8690	96
238	20231204	151000	284086490	8690	8690	8690	8690	0
239	20231204	150900	284086490	8690	8700	8700	8690	1200
240	20231204	150800	273658250	8700	8700	8700	8700	144
241	20231204	150700	272405450	8690	8690	8690	8690	0
242	20231204	150600	272405450	8690	8690	8690	8690	15
243	20231204	150500	272275100	8690	8700	8700	8690	115
244	20231204	150400	271275060	8700	8720	8720	8700	505
245	20231204	150300	266878960	8720	8720	8720	8720	168
246	20231204	150200	265414000	8720	8720	8720	8720	49
247	20231204	150100	264986720	8720	8720	8720	8720	0
248	20231204	150000	264986720	8720	8740	8740	8720	27
249	20231204	145900	264751240	8740	8740	8740	8740	0
250	20231204	145800	264751240	8740	8740	8740	8740	11
251	20231204	145700	264655100	8740	8740	8740	8740	0
252	20231204	145600	264655100	8740	8740	8740	8740	0
253	20231204	145500	264655100	8740	8740	8740	8730	417
254	20231204	145400	261013390	8730	8730	8730	8730	0
255	20231204	145300	261013390	8730	8730	8730	8730	0
256	20231204	145200	261013390	8730	8730	8730	8730	0
257	20231204	145100	261013390	8730	8730	8730	8730	0
258	20231204	145000	261013390	8730	8730	8730	8730	0
259	20231204	144900	261013390	8730	8730	8730	8730	0
260	20231204	144800	261013390	8730	8730	8730	8730	0
261	20231204	144700	261013390	8730	8710	8730	8710	148
262	20231204	144600	259722610	8710	8710	8710	8710	0
263	20231204	144500	259722610	8710	8710	8710	8710	78
264	20231204	144400	259043230	8720	8720	8720	8720	0
265	20231204	144300	259043230	8720	8720	8720	8720	200
266	20231204	144200	257299230	8770	8770	8770	8770	0
267	20231204	144100	257299230	8770	8770	8770	8770	0
268	20231204	144000	257299230	8770	8770	8770	8770	0
269	20231204	143900	257299230	8770	8770	8770	8770	0
270	20231204	143800	257299230	8770	8740	8770	8740	516
271	20231204	143700	252785170	8670	8670	8670	8670	0
272	20231204	143600	252785170	8670	8730	8730	8670	96
273	20231204	143500	251948850	8760	8730	8760	8730	57
274	20231204	143400	251451210	8730	8760	8760	8700	5346
275	20231204	143300	204688220	8770	8780	8780	8770	420
276	20231204	143200	201004750	8770	8770	8770	8770	386
277	20231204	143100	197619530	8770	8770	8770	8770	45
278	20231204	143000	197224880	8780	8780	8780	8780	6
279	20231204	142900	197172200	8780	8780	8780	8780	7
280	20231204	142800	197110740	8780	8790	8790	8780	306
281	20231204	142700	194424000	8790	8790	8790	8790	6
282	20231204	142600	194371260	8790	8790	8790	8790	306
283	20231204	142500	191681520	8790	8790	8790	8790	6
284	20231204	142400	191628780	8790	8790	8790	8790	6
285	20231204	142300	191576040	8780	8780	8780	8780	147
286	20231204	142200	190285380	8780	8790	8790	8780	383
287	20231204	142100	186922580	8790	8790	8790	8790	4
288	20231204	142000	186887420	8790	8790	8790	8790	81
289	20231204	141900	186175430	8790	8790	8790	8790	0
290	20231204	141800	186175430	8790	8790	8790	8790	20
291	20231204	141700	185999630	8790	8790	8790	8790	0
292	20231204	141600	185999630	8790	8790	8790	8790	0
293	20231204	141500	185999630	8790	8790	8790	8790	102
294	20231204	141400	185103050	8790	8790	8790	8790	3
295	20231204	141300	185076680	8790	8790	8790	8790	0
296	20231204	141200	185076680	8790	8790	8790	8790	0
297	20231204	141100	185076680	8790	8790	8790	8790	0
298	20231204	141000	185076680	8790	8790	8790	8790	313
299	20231204	140900	182325410	8800	8800	8800	8800	5
300	20231204	140800	182281410	8800	8800	8800	8800	0
301	20231204	140700	182281410	8800	8800	8800	8800	1
302	20231204	140600	182272610	8810	8810	8810	8810	100
303	20231204	140500	181391610	8810	8810	8810	8810	0
304	20231204	140400	181391610	8810	8810	8810	8810	1
305	20231204	140300	181382800	8790	8790	8790	8790	0
306	20231204	140200	181382800	8790	8790	8790	8790	0
307	20231204	140100	181382800	8790	8790	8790	8790	0
308	20231204	140000	181382800	8790	8790	8790	8790	200
309	20231204	135900	179624800	8790	8790	8790	8790	0
310	20231204	135800	179624800	8790	8790	8790	8790	36
311	20231204	135700	179308360	8830	8830	8830	8830	1
312	20231204	135600	179299530	8790	8790	8790	8790	0
313	20231204	135500	179299530	8790	8790	8790	8790	0
314	20231204	135400	179299530	8790	8790	8790	8790	0
315	20231204	135300	179299530	8790	8790	8800	8790	235
316	20231204	135200	177233810	8790	8790	8790	8790	41
317	20231204	135100	176873420	8790	8790	8790	8790	79
318	20231204	135000	176179010	8790	8790	8790	8790	12
319	20231204	134900	176073530	8790	8790	8790	8790	3
320	20231204	134800	176047160	8790	8790	8790	8790	141
321	20231204	134700	174807770	8790	8790	8790	8790	0
322	20231204	134600	174807770	8790	8790	8790	8790	0
323	20231204	134500	174807770	8790	8790	8790	8790	0
324	20231204	134400	174807770	8790	8790	8790	8790	0
325	20231204	134300	174807770	8790	8790	8790	8790	0
326	20231204	134200	174807770	8790	8790	8790	8790	0
327	20231204	134100	174807770	8790	8790	8790	8790	0
328	20231204	134000	174807770	8790	8790	8790	8790	109
329	20231204	133900	173849660	8790	8790	8790	8790	38
330	20231204	133800	173515640	8790	8790	8790	8790	0
331	20231204	133700	173515640	8790	8790	8790	8790	0
332	20231204	133600	173515640	8790	8790	8790	8790	15
333	20231204	133500	173383790	8790	8790	8790	8790	34
334	20231204	133400	173084930	8790	8790	8790	8790	38
335	20231204	133300	172750910	8790	8780	8800	8780	268
336	20231204	133200	170395550	8780	8780	8780	8780	52
337	20231204	133100	169938990	8790	8790	8790	8790	0
338	20231204	133000	169938990	8790	8790	8790	8780	1043
339	20231204	132900	160780470	8790	8800	8800	8790	48
340	20231204	132800	160358380	8800	8800	8800	8800	17
341	20231204	132700	160208780	8800	8800	8800	8790	285
342	20231204	132600	157701830	8850	8850	8850	8850	0
343	20231204	132500	157701830	8850	8850	8850	8850	0
344	20231204	132400	157701830	8850	8850	8850	8850	0
345	20231204	132300	157701830	8850	8850	8850	8850	1
346	20231204	132200	157692980	8780	8780	8780	8780	0
347	20231204	132100	157692980	8780	8780	8780	8780	0
348	20231204	132000	157692980	8780	8800	8800	8780	98
349	20231204	131900	156832200	8840	8840	8840	8840	0
350	20231204	131800	156832200	8840	8840	8840	8840	583
351	20231204	131700	151678480	8840	8840	8840	8840	0
352	20231204	131600	151678480	8840	8840	8840	8840	0
353	20231204	131500	151678480	8840	8840	8840	8840	0
354	20231204	131400	151678480	8840	8840	8840	8840	0
355	20231204	131300	151678480	8840	8840	8840	8840	0
356	20231204	131200	151678480	8840	8840	8840	8840	0
357	20231204	131100	151678480	8840	8840	8840	8840	1
358	20231204	131000	151669640	8840	8840	8840	8840	1
359	20231204	130900	151660800	8840	8840	8840	8840	0
360	20231204	130800	151660800	8840	8840	8840	8840	0
361	20231204	130700	151660800	8840	8840	8840	8840	0
362	20231204	130600	151660800	8840	8840	8840	8840	5
363	20231204	130500	151616600	8850	8850	8850	8850	0
364	20231204	130400	151616600	8850	8850	8850	8850	0
365	20231204	130300	151616600	8850	8790	8850	8790	183
366	20231204	130200	150007970	8770	8810	8810	8770	1046
367	20231204	130100	140814560	8810	8810	8810	8810	114
368	20231204	130000	139810220	8810	8810	8810	8810	0
369	20231204	125900	139810220	8810	8810	8810	8810	0
370	20231204	125800	139810220	8810	8810	8810	8810	0
371	20231204	125700	139810220	8810	8810	8810	8810	0
372	20231204	125600	139810220	8810	8810	8810	8810	0
373	20231204	125500	139810220	8810	8810	8810	8810	0
374	20231204	125400	139810220	8810	8810	8810	8810	0
375	20231204	125300	139810220	8810	8810	8810	8810	0
376	20231204	125200	139810220	8810	8810	8810	8810	0
377	20231204	125100	139810220	8810	8810	8810	8810	0
378	20231204	125000	139810220	8810	8810	8810	8810	0
379	20231204	124900	139810220	8810	8810	8810	8810	8
380	20231204	124800	139739740	8810	8810	8810	8810	0
381	20231204	124700	139739740	8810	8810	8810	8810	0
382	20231204	124600	139739740	8810	8810	8810	8810	0
383	20231204	124500	139739740	8810	8810	8810	8810	0
384	20231204	124400	139739740	8810	8810	8810	8810	0
385	20231204	124300	139739740	8810	8830	8830	8810	80
386	20231204	124200	139034780	8840	8840	8840	8840	0
387	20231204	124100	139034780	8840	8840	8840	8840	0
388	20231204	124000	139034780	8840	8840	8840	8840	0
389	20231204	123900	139034780	8840	8840	8840	8840	0
390	20231204	123800	139034780	8840	8840	8840	8840	0
391	20231204	123700	139034780	8840	8840	8840	8840	0
392	20231204	123600	139034780	8840	8840	8840	8840	0
393	20231204	123500	139034780	8840	8840	8840	8840	0
394	20231204	123400	139034780	8840	8840	8840	8840	0
395	20231204	123300	139034780	8840	8840	8840	8840	0
396	20231204	123200	139034780	8840	8840	8840	8840	0
397	20231204	123100	139034780	8840	8840	8840	8840	0
398	20231204	123000	139034780	8840	8840	8840	8840	0
399	20231204	122900	139034780	8840	8840	8840	8840	3
400	20231204	122800	139008260	8850	8850	8850	8850	0
401	20231204	122700	139008260	8850	8850	8850	8850	0
402	20231204	122600	139008260	8850	8850	8850	8850	0
403	20231204	122500	139008260	8850	8850	8850	8850	0
404	20231204	122400	139008260	8850	8850	8850	8850	0
405	20231204	122300	139008260	8850	8850	8850	8850	17
406	20231204	122200	138857810	8850	8850	8850	8850	0
407	20231204	122100	138857810	8850	8850	8850	8850	0
408	20231204	122000	138857810	8850	8850	8850	8850	0
409	20231204	121900	138857810	8850	8850	8850	8850	0
410	20231204	121800	138857810	8850	8850	8850	8850	0
411	20231204	121700	138857810	8850	8850	8850	8850	0
412	20231204	121600	138857810	8850	8850	8850	8850	3
413	20231204	121500	138831260	8830	8830	8830	8830	0
414	20231204	121400	138831260	8830	8830	8830	8830	0
415	20231204	121300	138831260	8830	8830	8830	8830	0
416	20231204	121200	138831260	8830	8830	8830	8830	0
417	20231204	121100	138831260	8830	8830	8830	8830	500
418	20231204	121000	134416260	8830	8830	8830	8830	0
419	20231204	120900	134416260	8830	8860	8860	8830	300
420	20231204	120800	131764130	8820	8820	8820	8820	0
421	20231204	120700	131764130	8820	8820	8820	8820	0
422	20231204	120600	131764130	8820	8820	8820	8820	0
423	20231204	120500	131764130	8820	8820	8820	8820	0
424	20231204	120400	131764130	8820	8820	8820	8820	0
425	20231204	120300	131764130	8820	8820	8820	8820	0
426	20231204	120200	131764130	8820	8820	8820	8820	0
427	20231204	120100	131764130	8820	8820	8820	8820	0
428	20231204	120000	131764130	8820	8820	8820	8820	0
429	20231204	115900	131764130	8820	8820	8820	8820	0
430	20231204	115800	131764130	8820	8820	8820	8820	0
431	20231204	115700	131764130	8820	8820	8820	8820	0
432	20231204	115600	131764130	8820	8820	8820	8820	0
433	20231204	115500	131764130	8820	8910	8910	8820	46
434	20231204	115400	131357190	8910	8910	8910	8910	1
435	20231204	115300	131348280	8880	8880	8880	8880	15
436	20231204	115200	131215080	8920	8920	8920	8920	0
437	20231204	115100	131215080	8920	8920	8920	8920	0
438	20231204	115000	131215080	8920	8920	8920	8920	0
439	20231204	114900	131215080	8920	8920	8920	8920	60
440	20231204	114800	130679880	8950	8950	8950	8950	0
441	20231204	114700	130679880	8950	8920	8950	8920	21
442	20231204	114600	130492160	8830	8830	8830	8830	0
443	20231204	114500	130492160	8830	8850	8850	8830	8
444	20231204	114400	130421380	8870	8870	8870	8870	80
445	20231204	114300	129711780	8890	8890	8890	8890	21
446	20231204	114200	129525090	8910	8910	8910	8910	0
447	20231204	114100	129525090	8910	8910	8910	8910	0
448	20231204	114000	129525090	8910	8910	8910	8910	0
449	20231204	113900	129525090	8910	8910	8910	8910	7
450	20231204	113800	129462720	8910	8920	8920	8910	1000
451	20231204	113700	120552650	8920	8920	8920	8920	0
452	20231204	113600	120552650	8920	8920	8920	8920	225
453	20231204	113500	118545650	8920	8890	8920	8890	150
454	20231204	113400	117208520	8880	8880	8880	8880	20
455	20231204	113300	117030920	8880	8880	8880	8880	30
456	20231204	113200	116764520	8880	8880	8880	8880	0
457	20231204	113100	116764520	8880	8880	8880	8880	0
458	20231204	113000	116764520	8880	8880	8880	8880	0
459	20231204	112900	116764520	8880	8880	8880	8880	1
460	20231204	112800	116755640	8880	8880	8880	8880	0
461	20231204	112700	116755640	8880	8880	8880	8880	0
462	20231204	112600	116755640	8880	8880	8880	8880	50
463	20231204	112500	116311640	8880	8880	8880	8880	50
464	20231204	112400	115867640	8880	8880	8880	8880	1
465	20231204	112300	115858760	8860	8860	8860	8860	11
466	20231204	112200	115761300	8870	8870	8870	8870	0
467	20231204	112100	115761300	8870	8870	8870	8870	0
468	20231204	112000	115761300	8870	8870	8870	8870	0
469	20231204	111900	115761300	8870	8870	8870	8870	0
470	20231204	111800	115761300	8870	8870	8870	8870	1
471	20231204	111700	115752430	8850	8850	8850	8850	0
472	20231204	111600	115752430	8850	8850	8850	8850	0
473	20231204	111500	115752430	8850	8850	8850	8850	70
474	20231204	111400	115132930	8850	8850	8850	8850	51
475	20231204	111300	114681580	8810	8810	8810	8810	0
476	20231204	111200	114681580	8810	8810	8810	8810	0
477	20231204	111100	114681580	8810	8810	8810	8810	0
478	20231204	111000	114681580	8810	8810	8810	8810	333
479	20231204	110900	111747850	8800	8800	8800	8800	0
480	20231204	110800	111747850	8800	8800	8800	8800	0
481	20231204	110700	111747850	8800	8800	8800	8800	90
482	20231204	110600	110955850	8780	8780	8780	8780	0
483	20231204	110500	110955850	8780	8780	8780	8780	0
484	20231204	110400	110955850	8780	8780	8780	8780	0
485	20231204	110300	110955850	8780	8780	8780	8780	0
486	20231204	110200	110955850	8780	8780	8780	8780	0
487	20231204	110100	110955850	8780	8780	8780	8780	0
488	20231204	110000	110955850	8780	8780	8780	8780	0
489	20231204	105900	110955850	8780	8780	8780	8780	463
490	20231204	105800	106890710	8790	8790	8790	8790	0
491	20231204	105700	106890710	8790	8790	8790	8790	110
492	20231204	105600	105923810	8790	8800	8800	8790	11
493	20231204	105500	105827020	8840	8840	8840	8840	0
494	20231204	105400	105827020	8840	8840	8840	8840	0
495	20231204	105300	105827020	8840	8840	8840	8840	0
496	20231204	105200	105827020	8840	8840	8840	8840	0
497	20231204	105100	105827020	8840	8840	8840	8840	0
498	20231204	105000	105827020	8840	8840	8840	8840	0
499	20231204	104900	105827020	8840	8840	8840	8840	0
500	20231204	104800	105827020	8840	8840	8840	8840	0
501	20231204	104700	105827020	8840	8840	8840	8840	0
502	20231204	104600	105827020	8840	8840	8840	8840	0
503	20231204	104500	105827020	8840	8840	8840	8840	0
504	20231204	104400	105827020	8840	8840	8840	8840	0
505	20231204	104300	105827020	8840	8840	8840	8840	0
506	20231204	104200	105827020	8840	8840	8840	8840	0
507	20231204	104100	105827020	8840	8840	8840	8840	0
508	20231204	104000	105827020	8840	8840	8840	8840	0
509	20231204	103900	105827020	8840	8840	8840	8840	0
510	20231204	103800	105827020	8840	8840	8840	8840	0
511	20231204	103700	105827020	8840	8820	8840	8820	55
512	20231204	103600	105340890	8840	8840	8840	8840	0
513	20231204	103500	105340890	8840	8840	8840	8840	0
514	20231204	103400	105340890	8840	8840	8840	8840	192
515	20231204	103300	103643610	8840	8840	8840	8840	0
516	20231204	103200	103643610	8840	8830	8840	8830	26
517	20231204	103100	103414020	8740	8770	8770	8740	7154
518	20231204	103000	40785750	8840	8840	8840	8840	0
519	20231204	102900	40785750	8840	8840	8840	8840	0
520	20231204	102800	40785750	8840	8840	8840	8840	1
521	20231204	102700	40776910	8840	8840	8840	8840	0
522	20231204	102600	40776910	8840	8840	8840	8840	0
523	20231204	102500	40776910	8840	8840	8840	8840	0
524	20231204	102400	40776910	8840	8840	8840	8840	0
525	20231204	102300	40776910	8840	8840	8840	8840	0
526	20231204	102200	40776910	8840	8840	8840	8840	1
527	20231204	102100	40768070	8760	8760	8760	8760	0
528	20231204	102000	40768070	8760	8760	8760	8760	0
529	20231204	101900	40768070	8760	8790	8790	8760	500
530	20231204	101800	36377540	8790	8790	8790	8790	0
531	20231204	101700	36377540	8790	8790	8790	8790	0
532	20231204	101600	36377540	8790	8790	8790	8790	0
533	20231204	101500	36377540	8790	8790	8790	8790	0
534	20231204	101400	36377540	8790	8790	8790	8790	0
535	20231204	101300	36377540	8790	8790	8790	8790	0
536	20231204	101200	36377540	8790	8790	8790	8790	0
537	20231204	101100	36377540	8790	8790	8790	8790	0
538	20231204	101000	36377540	8790	8790	8790	8790	0
539	20231204	100900	36377540	8790	8800	8800	8790	227
540	20231204	100800	34381210	8790	8790	8790	8790	0
541	20231204	100700	34381210	8790	8790	8790	8790	0
542	20231204	100600	34381210	8790	8790	8790	8790	0
543	20231204	100500	34381210	8790	8790	8790	8790	0
544	20231204	100400	34381210	8790	8790	8790	8790	0
545	20231204	100300	34381210	8790	8810	8810	8790	364
546	20231204	100200	31179700	8810	8810	8810	8810	0
547	20231204	100100	31179700	8810	8810	8810	8810	0
548	20231204	100000	31179700	8810	8810	8810	8810	0
549	20231204	095900	31179700	8810	8810	8810	8810	0
550	20231204	095800	31179700	8810	8810	8810	8810	13
551	20231204	095700	31065170	8810	8810	8810	8810	0
552	20231204	095600	31065170	8810	8810	8810	8810	0
553	20231204	095500	31065170	8810	8810	8810	8810	0
554	20231204	095400	31065170	8810	8810	8810	8810	0
555	20231204	095300	31065170	8810	8810	8810	8810	0
556	20231204	095200	31065170	8810	8810	8810	8810	5
557	20231204	095100	31021120	8810	8810	8810	8810	1
558	20231204	095000	31012310	8800	8800	8800	8800	0
559	20231204	094900	31012310	8800	8800	8800	8800	0
560	20231204	094800	31012310	8800	8800	8800	8800	0
561	20231204	094700	31012310	8800	8800	8800	8800	230
562	20231204	094600	28988310	8800	8800	8800	8800	0
563	20231204	094500	28988310	8800	8830	8830	8800	204
564	20231204	094400	27192990	8830	8830	8830	8830	0
565	20231204	094300	27192990	8830	8830	8830	8830	0
566	20231204	094200	27192990	8830	8830	8830	8830	7
567	20231204	094100	27131180	8800	8800	8800	8800	0
568	20231204	094000	27131180	8800	8800	8800	8800	0
569	20231204	093900	27131180	8800	8800	8800	8800	0
570	20231204	093800	27131180	8800	8800	8800	8800	21
571	20231204	093700	26946380	8800	8800	8800	8800	0
572	20231204	093600	26946380	8800	8800	8800	8800	0
573	20231204	093500	26946380	8800	8850	8850	8800	2
574	20231204	093400	26928730	8850	8850	8850	8850	0
575	20231204	093300	26928730	8850	8850	8850	8850	11
576	20231204	093200	26831380	8840	8840	8840	8840	9
577	20231204	093100	26751820	8840	8840	8840	8840	1
578	20231204	093000	26742980	8830	8830	8830	8830	16
579	20231204	092900	26601700	8800	8800	8800	8800	0
580	20231204	092800	26601700	8800	8800	8800	8800	0
581	20231204	092700	26601700	8800	8800	8800	8800	0
582	20231204	092600	26601700	8800	8800	8800	8800	110
583	20231204	092500	25633700	8800	8800	8800	8800	1
584	20231204	092400	25624900	8810	8820	8820	8810	1480
585	20231204	092300	12585430	8810	8850	8850	8810	181
586	20231204	092200	10990780	8810	8810	8810	8810	0
587	20231204	092100	10990780	8810	8810	8810	8810	57
588	20231204	092000	10488610	8840	8840	8840	8840	11
589	20231204	091900	10391370	8850	8850	8850	8850	0
590	20231204	091800	10391370	8850	8850	8850	8850	0
591	20231204	091700	10391370	8850	8850	8850	8850	89
592	20231204	091600	9603720	8890	8890	8890	8890	55
593	20231204	091500	9114770	8910	8880	8910	8880	41
594	20231204	091400	8750130	8870	8870	8870	8870	0
595	20231204	091300	8750130	8870	8870	8870	8870	0
596	20231204	091200	8750130	8870	8800	8870	8800	2
597	20231204	091100	8732460	8850	8850	8850	8850	1
598	20231204	091000	8723610	8800	8800	8800	8800	10
599	20231204	090900	8635610	8770	8770	8770	8770	10
600	20231204	090800	8547910	8760	8790	8790	8760	319
601	20231204	090700	5748240	8790	8790	8790	8790	0
602	20231204	090600	5748240	8790	8810	8810	8790	151
603	20231204	090500	4419470	8810	8830	8830	8800	261
604	20231204	090400	2116860	8910	8840	8910	8830	87
605	20231204	090300	1345240	8920	8920	8920	8920	0
606	20231204	090200	1345240	8920	8920	8920	8920	10
607	20231204	090100	1256040	8920	8920	8920	8920	8
608	20231204	090000	1184680	8840	8920	8920	8840	133