KissMeData/038070/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191900	320145950	8860	8860	8860	8860	1477
3	20231204	191800	320145950	8860	8860	8860	8860	0
4	20231204	191700	320145950	8860	8860	8860	8860	0
5	20231204	191600	320145950	8860	8860	8860	8860	0
6	20231204	191500	320145950	8860	8860	8860	8860	0
7	20231204	191400	320145950	8860	8860	8860	8860	0
8	20231204	191300	320145950	8860	8860	8860	8860	0
9	20231204	191200	320145950	8860	8860	8860	8860	0
10	20231204	191100	320145950	8860	8860	8860	8860	0
11	20231204	191000	320145950	8860	8860	8860	8860	0
12	20231204	190900	320145950	8860	8860	8860	8860	0
13	20231204	190800	320145950	8860	8860	8860	8860	0
14	20231204	190700	320145950	8860	8860	8860	8860	0
15	20231204	190600	320145950	8860	8860	8860	8860	0
16	20231204	190500	320145950	8860	8860	8860	8860	0
17	20231204	190400	320145950	8860	8860	8860	8860	0
18	20231204	190300	320145950	8860	8860	8860	8860	0
19	20231204	190200	320145950	8860	8860	8860	8860	0
20	20231204	190100	320145950	8860	8860	8860	8860	0
21	20231204	190000	320145950	8860	8860	8860	8860	0
22	20231204	185900	320145950	8860	8860	8860	8860	0
23	20231204	185800	320145950	8860	8860	8860	8860	0
24	20231204	185700	320145950	8860	8860	8860	8860	0
25	20231204	185600	320145950	8860	8860	8860	8860	0
26	20231204	185500	320145950	8860	8860	8860	8860	0
27	20231204	185400	320145950	8860	8860	8860	8860	0
28	20231204	185300	320145950	8860	8860	8860	8860	0
29	20231204	185200	320145950	8860	8860	8860	8860	0
30	20231204	185100	320145950	8860	8860	8860	8860	0
31	20231204	185000	320145950	8860	8860	8860	8860	0
32	20231204	184900	320145950	8860	8860	8860	8860	1477
33	20231204	184800	320145950	8860	8860	8860	8860	0
34	20231204	184700	320145950	8860	8860	8860	8860	0
35	20231204	184600	320145950	8860	8860	8860	8860	0
36	20231204	184500	320145950	8860	8860	8860	8860	0
37	20231204	184400	320145950	8860	8860	8860	8860	0
38	20231204	184300	320145950	8860	8860	8860	8860	0
39	20231204	184200	320145950	8860	8860	8860	8860	0
40	20231204	184100	320145950	8860	8860	8860	8860	0
41	20231204	184000	320145950	8860	8860	8860	8860	0
42	20231204	183900	320145950	8860	8860	8860	8860	0
43	20231204	183800	320145950	8860	8860	8860	8860	0
44	20231204	183700	320145950	8860	8860	8860	8860	0
45	20231204	183600	320145950	8860	8860	8860	8860	0
46	20231204	183500	320145950	8860	8860	8860	8860	0
47	20231204	183400	320145950	8860	8860	8860	8860	0
48	20231204	183300	320145950	8860	8860	8860	8860	0
49	20231204	183200	320145950	8860	8860	8860	8860	0
50	20231204	183100	320145950	8860	8860	8860	8860	0
51	20231204	183000	320145950	8860	8860	8860	8860	0
52	20231204	182900	320145950	8860	8860	8860	8860	0
53	20231204	182800	320145950	8860	8860	8860	8860	0
54	20231204	182700	320145950	8860	8860	8860	8860	0
55	20231204	182600	320145950	8860	8860	8860	8860	0
56	20231204	182500	320145950	8860	8860	8860	8860	0
57	20231204	182400	320145950	8860	8860	8860	8860	0
58	20231204	182300	320145950	8860	8860	8860	8860	0
59	20231204	182200	320145950	8860	8860	8860	8860	0
60	20231204	182100	320145950	8860	8860	8860	8860	0
61	20231204	182000	320145950	8860	8860	8860	8860	0
62	20231204	181900	320145950	8860	8860	8860	8860	1477
63	20231204	181800	320145950	8860	8860	8860	8860	0
64	20231204	181700	320145950	8860	8860	8860	8860	0
65	20231204	181600	320145950	8860	8860	8860	8860	0
66	20231204	181500	320145950	8860	8860	8860	8860	0
67	20231204	181400	320145950	8860	8860	8860	8860	0
68	20231204	181300	320145950	8860	8860	8860	8860	0
69	20231204	181200	320145950	8860	8860	8860	8860	0
70	20231204	181100	320145950	8860	8860	8860	8860	0
71	20231204	181000	320145950	8860	8860	8860	8860	0
72	20231204	180900	320145950	8860	8860	8860	8860	0
73	20231204	180800	320145950	8860	8860	8860	8860	0
74	20231204	180700	320145950	8860	8860	8860	8860	0
75	20231204	180600	320145950	8860	8860	8860	8860	0
76	20231204	180500	320145950	8860	8860	8860	8860	0
77	20231204	180400	320145950	8860	8860	8860	8860	0
78	20231204	180300	320145950	8860	8860	8860	8860	0
79	20231204	180200	320145950	8860	8860	8860	8860	0
80	20231204	180100	320145950	8860	8860	8860	8860	0
81	20231204	180000	320145950	8860	8860	8860	8860	0
82	20231204	175900	320145950	8860	8860	8860	8860	0
83	20231204	175800	320145950	8860	8860	8860	8860	0
84	20231204	175700	320145950	8860	8860	8860	8860	0
85	20231204	175600	320145950	8860	8860	8860	8860	0
86	20231204	175500	320145950	8860	8860	8860	8860	0
87	20231204	175400	320145950	8860	8860	8860	8860	0
88	20231204	175300	320145950	8860	8860	8860	8860	0
89	20231204	175200	320145950	8860	8860	8860	8860	0
90	20231204	175100	320145950	8860	8860	8860	8860	0
91	20231204	175000	320145950	8860	8860	8860	8860	0
92	20231204	174900	320145950	8860	8860	8860	8860	1477
93	20231204	174800	320145950	8860	8860	8860	8860	0
94	20231204	174700	320145950	8860	8860	8860	8860	0
95	20231204	174600	320145950	8860	8860	8860	8860	0
96	20231204	174500	320145950	8860	8860	8860	8860	0
97	20231204	174400	320145950	8860	8860	8860	8860	0
98	20231204	174300	320145950	8860	8860	8860	8860	0
99	20231204	174200	320145950	8860	8860	8860	8860	0
100	20231204	174100	320145950	8860	8860	8860	8860	0
101	20231204	174000	320145950	8860	8860	8860	8860	0
102	20231204	173900	320145950	8860	8860	8860	8860	0
103	20231204	173800	320145950	8860	8860	8860	8860	0
104	20231204	173700	320145950	8860	8860	8860	8860	0
105	20231204	173600	320145950	8860	8860	8860	8860	0
106	20231204	173500	320145950	8860	8860	8860	8860	0
107	20231204	173400	320145950	8860	8860	8860	8860	0
108	20231204	173300	320145950	8860	8860	8860	8860	0
109	20231204	173200	320145950	8860	8860	8860	8860	0
110	20231204	173100	320145950	8860	8860	8860	8860	0
111	20231204	173000	320145950	8860	8860	8860	8860	0
112	20231204	172900	320145950	8860	8860	8860	8860	0
113	20231204	172800	320145950	8860	8860	8860	8860	0
114	20231204	172700	320145950	8860	8860	8860	8860	0
115	20231204	172600	320145950	8860	8860	8860	8860	0
116	20231204	172500	320145950	8860	8860	8860	8860	0
117	20231204	172400	320145950	8860	8860	8860	8860	0
118	20231204	172300	320145950	8860	8860	8860	8860	0
119	20231204	172200	320145950	8860	8860	8860	8860	0
120	20231204	172100	320145950	8860	8860	8860	8860	0
121	20231204	172000	320145950	8860	8860	8860	8860	0
122	20231204	171900	320145950	8860	8860	8860	8860	1477
123	20231204	171800	320145950	8860	8860	8860	8860	0
124	20231204	171700	320145950	8860	8860	8860	8860	0
125	20231204	171600	320145950	8860	8860	8860	8860	0
126	20231204	171500	320145950	8860	8860	8860	8860	0
127	20231204	171400	320145950	8860	8860	8860	8860	0
128	20231204	171300	320145950	8860	8860	8860	8860	0
129	20231204	171200	320145950	8860	8860	8860	8860	0
130	20231204	171100	320145950	8860	8860	8860	8860	0
131	20231204	171000	320145950	8860	8860	8860	8860	0
132	20231204	170900	320145950	8860	8860	8860	8860	0
133	20231204	170800	320145950	8860	8860	8860	8860	0
134	20231204	170700	320145950	8860	8860	8860	8860	0
135	20231204	170600	320145950	8860	8860	8860	8860	0
136	20231204	170500	320145950	8860	8860	8860	8860	0
137	20231204	170400	320145950	8860	8860	8860	8860	0
138	20231204	170300	320145950	8860	8860	8860	8860	0
139	20231204	170200	320145950	8860	8860	8860	8860	0
140	20231204	170100	320145950	8860	8860	8860	8860	0
141	20231204	170000	320145950	8860	8860	8860	8860	0
142	20231204	165900	320145950	8860	8860	8860	8860	0
143	20231204	165800	320145950	8860	8860	8860	8860	0
144	20231204	165700	320145950	8860	8860	8860	8860	0
145	20231204	165600	320145950	8860	8860	8860	8860	0
146	20231204	165500	320145950	8860	8860	8860	8860	0
147	20231204	165400	320145950	8860	8860	8860	8860	0
148	20231204	165300	320145950	8860	8860	8860	8860	0
149	20231204	165200	320145950	8860	8860	8860	8860	0
150	20231204	165100	320145950	8860	8860	8860	8860	0
151	20231204	165000	320145950	8860	8860	8860	8860	0
152	20231204	164900	320145950	8860	8860	8860	8860	1477
153	20231204	164800	320145950	8860	8860	8860	8860	0
154	20231204	164700	320145950	8860	8860	8860	8860	0
155	20231204	164600	320145950	8860	8860	8860	8860	0
156	20231204	164500	320145950	8860	8860	8860	8860	0
157	20231204	164400	320145950	8860	8860	8860	8860	0
158	20231204	164300	320145950	8860	8860	8860	8860	0
159	20231204	164200	320145950	8860	8860	8860	8860	0
160	20231204	164100	320145950	8860	8860	8860	8860	0
161	20231204	164000	320145950	8860	8860	8860	8860	0
162	20231204	163900	320145950	8860	8860	8860	8860	0
163	20231204	163800	320145950	8860	8860	8860	8860	0
164	20231204	163700	320145950	8860	8860	8860	8860	0
165	20231204	163600	320145950	8860	8860	8860	8860	0
166	20231204	163500	320145950	8860	8860	8860	8860	0
167	20231204	163400	320145950	8860	8860	8860	8860	0
168	20231204	163300	320145950	8860	8860	8860	8860	0
169	20231204	163200	320145950	8860	8860	8860	8860	0
170	20231204	163100	320145950	8860	8860	8860	8860	0
171	20231204	163000	320145950	8860	8860	8860	8860	0
172	20231204	162900	320145950	8860	8860	8860	8860	0
173	20231204	162800	320145950	8860	8860	8860	8860	0
174	20231204	162700	320145950	8860	8860	8860	8860	0
175	20231204	162600	320145950	8860	8860	8860	8860	0
176	20231204	162500	320145950	8860	8860	8860	8860	0
177	20231204	162400	320145950	8860	8860	8860	8860	0
178	20231204	162300	320145950	8860	8860	8860	8860	0
179	20231204	162200	320145950	8860	8860	8860	8860	0
180	20231204	162100	320145950	8860	8860	8860	8860	0
181	20231204	162000	320145950	8860	8860	8860	8860	0
182	20231204	161900	320145950	8860	8860	8860	8860	1477
183	20231204	161800	320145950	8860	8860	8860	8860	0
184	20231204	161700	320145950	8860	8860	8860	8860	0
185	20231204	161600	320145950	8860	8860	8860	8860	0
186	20231204	161500	320145950	8860	8860	8860	8860	0
187	20231204	161400	320145950	8860	8860	8860	8860	0
188	20231204	161300	320145950	8860	8860	8860	8860	0
189	20231204	161200	320145950	8860	8860	8860	8860	0
190	20231204	161100	320145950	8860	8860	8860	8860	0
191	20231204	161000	320145950	8860	8860	8860	8860	0
192	20231204	160900	320145950	8860	8860	8860	8860	0
193	20231204	160800	320145950	8860	8860	8860	8860	0
194	20231204	160700	320145950	8860	8860	8860	8860	0
195	20231204	160600	320145950	8860	8860	8860	8860	0
196	20231204	160500	320145950	8860	8860	8860	8860	0
197	20231204	160400	320145950	8860	8860	8860	8860	0
198	20231204	160300	320145950	8860	8860	8860	8860	0
199	20231204	160200	320145950	8860	8860	8860	8860	0
200	20231204	160100	320145950	8860	8860	8860	8860	0
201	20231204	160000	320145950	8860	8860	8860	8860	0
202	20231204	155900	320145950	8860	8860	8860	8860	0
203	20231204	155800	320145950	8860	8860	8860	8860	0
204	20231204	155700	320145950	8860	8860	8860	8860	0
205	20231204	155600	320145950	8860	8860	8860	8860	0
206	20231204	155500	320145950	8860	8860	8860	8860	0
207	20231204	155400	320145950	8860	8860	8860	8860	0
208	20231204	155300	320145950	8860	8860	8860	8860	0
209	20231204	155200	320145950	8860	8860	8860	8860	0
210	20231204	155100	320145950	8860	8860	8860	8860	0
211	20231204	155000	320145950	8860	8860	8860	8860	0
212	20231204	154900	320145950	8860	8860	8860	8860	1477
213	20231204	154800	320145950	8860	8860	8860	8860	0
214	20231204	154700	320145950	8860	8860	8860	8860	0
215	20231204	154600	320145950	8860	8860	8860	8860	0
216	20231204	154500	320145950	8860	8860	8860	8860	0
217	20231204	154400	320145950	8860	8860	8860	8860	0
218	20231204	154300	320145950	8860	8860	8860	8860	0
219	20231204	154200	320145950	8860	8860	8860	8860	0
220	20231204	154100	320145950	8860	8860	8860	8860	0
221	20231204	154000	320145950	8860	8860	8860	8860	0
222	20231204	153900	320145950	8860	8860	8860	8860	0
223	20231204	153800	320145950	8860	8860	8860	8860	0
224	20231204	153700	320145950	8860	8860	8860	8860	0
225	20231204	153600	320145950	8860	8860	8860	8860	0
226	20231204	153500	320145950	8860	8860	8860	8860	0
227	20231204	153400	320145950	8860	8860	8860	8860	0
228	20231204	153300	320145950	8860	8860	8860	8860	0
229	20231204	153200	320145950	8860	8860	8860	8860	0
230	20231204	153100	320145950	8860	8860	8860	8860	0
231	20231204	153000	320145950	8860	8860	8860	8860	1477
232	20231204	152900	307059730	8910	8910	8910	8910	0
233	20231204	152800	307059730	8910	8910	8910	8910	0
234	20231204	152700	307059730	8910	8910	8910	8910	0
235	20231204	152600	307059730	8910	8910	8910	8910	0
236	20231204	152500	307059730	8910	8910	8910	8910	0
237	20231204	152400	307059730	8910	8910	8910	8910	0
238	20231204	152300	307059730	8910	8910	8910	8910	0
239	20231204	152200	307059730	8910	8910	8910	8910	0
240	20231204	152100	307059730	8910	8910	8910	8910	0
241	20231204	152000	307059730	8910	8910	8910	8910	0
242	20231204	151900	307059730	8910	8910	8910	8910	10
243	20231204	151800	306970630	8870	8880	8880	8870	631
244	20231204	151700	301373640	8920	8910	8920	8910	5
245	20231204	151600	301329080	8920	8920	8920	8920	1
246	20231204	151500	301320160	8870	8920	8930	8870	154
247	20231204	151400	299953550	8920	8920	8920	8920	1
248	20231204	151300	299944630	8930	8910	8930	8910	69
249	20231204	151200	299328630	8870	8870	8870	8870	0
250	20231204	151100	299328630	8870	8880	8880	8870	213
251	20231204	151000	297437370	8880	8880	8880	8880	0
252	20231204	150900	297437370	8880	8880	8880	8880	23
253	20231204	150800	297233130	8880	8880	8880	8880	0
254	20231204	150700	297233130	8880	8910	8920	8880	108
255	20231204	150600	296270120	8880	8880	8880	8880	0
256	20231204	150500	296270120	8880	8880	8880	8880	0
257	20231204	150400	296270120	8880	8880	8880	8880	200
258	20231204	150300	294494120	8910	8910	8910	8910	2
259	20231204	150200	294476300	8880	8880	8880	8880	0
260	20231204	150100	294476300	8880	8880	8880	8880	1
261	20231204	150000	294467420	8910	8910	8910	8910	1
262	20231204	145900	294458510	8880	8880	8880	8880	60
263	20231204	145800	293925710	8880	8880	8880	8870	107
264	20231204	145700	292975620	8880	8870	8880	8870	42
265	20231204	145600	292602680	8870	8870	8870	8870	0
266	20231204	145500	292602680	8870	8870	8870	8870	0
267	20231204	145400	292602680	8870	8880	8880	8870	1280
268	20231204	145300	281243750	8880	8890	8890	8880	7
269	20231204	145200	281181540	8890	8890	8890	8890	0
270	20231204	145100	281181540	8890	8900	8900	8890	368
271	20231204	145000	277909940	8900	8900	8900	8900	0
272	20231204	144900	277909940	8900	8930	8930	8900	151
273	20231204	144800	276565950	8930	8930	8930	8930	0
274	20231204	144700	276565950	8930	8930	8930	8930	0
275	20231204	144600	276565950	8930	8930	8930	8930	0
276	20231204	144500	276565950	8930	8930	8930	8930	0
277	20231204	144400	276565950	8930	8930	8930	8930	0
278	20231204	144300	276565950	8930	8930	8930	8930	0
279	20231204	144200	276565950	8930	8930	8930	8930	0
280	20231204	144100	276565950	8930	8930	8930	8930	0
281	20231204	144000	276565950	8930	8930	8930	8930	0
282	20231204	143900	276565950	8930	8930	8930	8930	0
283	20231204	143800	276565950	8930	8930	8930	8930	1
284	20231204	143700	276557020	8940	8940	8940	8940	0
285	20231204	143600	276557020	8940	8940	8940	8940	0
286	20231204	143500	276557020	8940	8940	8940	8940	0
287	20231204	143400	276557020	8940	8940	8940	8940	0
288	20231204	143300	276557020	8940	8940	8940	8940	5
289	20231204	143200	276512320	8930	8930	8930	8930	0
290	20231204	143100	276512320	8930	8930	8930	8930	18
291	20231204	143000	276351580	8930	8930	8930	8930	0
292	20231204	142900	276351580	8930	8930	8930	8930	0
293	20231204	142800	276351580	8930	8930	8930	8930	0
294	20231204	142700	276351580	8930	8930	8930	8930	0
295	20231204	142600	276351580	8930	8930	8930	8930	0
296	20231204	142500	276351580	8930	8930	8930	8930	0
297	20231204	142400	276351580	8930	8930	8930	8930	7
298	20231204	142300	276289070	8890	8890	8890	8890	0
299	20231204	142200	276289070	8890	8890	8890	8890	0
300	20231204	142100	276289070	8890	8890	8890	8890	210
301	20231204	142000	274422170	8890	8890	8890	8890	0
302	20231204	141900	274422170	8890	8890	8890	8890	0
303	20231204	141800	274422170	8890	8890	8890	8890	0
304	20231204	141700	274422170	8890	8890	8890	8890	1
305	20231204	141600	274413280	8940	8940	8940	8940	10
306	20231204	141500	274323880	8890	8890	8890	8890	0
307	20231204	141400	274323880	8890	8890	8890	8890	0
308	20231204	141300	274323880	8890	8890	8890	8890	0
309	20231204	141200	274323880	8890	8890	8890	8890	0
310	20231204	141100	274323880	8890	8890	8890	8890	0
311	20231204	141000	274323880	8890	8890	8890	8890	0
312	20231204	140900	274323880	8890	8890	8890	8890	0
313	20231204	140800	274323880	8890	8890	8890	8890	0
314	20231204	140700	274323880	8890	8890	8890	8890	0
315	20231204	140600	274323880	8890	8890	8890	8890	111
316	20231204	140500	273337090	8890	8890	8890	8890	0
317	20231204	140400	273337090	8890	8890	8890	8890	149
318	20231204	140300	272012480	8900	8900	8900	8900	316
319	20231204	140200	269200080	8910	8910	8910	8910	0
320	20231204	140100	269200080	8910	8910	8910	8910	0
321	20231204	140000	269200080	8910	8910	8910	8910	0
322	20231204	135900	269200080	8910	8910	8910	8910	6
323	20231204	135800	269146620	8920	8920	8920	8920	0
324	20231204	135700	269146620	8920	8920	8920	8920	16
325	20231204	135600	269003900	8920	8920	8920	8920	0
326	20231204	135500	269003900	8920	8920	8920	8920	1
327	20231204	135400	268994980	8940	8940	8940	8940	0
328	20231204	135300	268994980	8940	8940	8940	8940	0
329	20231204	135200	268994980	8940	8940	8940	8940	0
330	20231204	135100	268994980	8940	8940	8940	8940	1
331	20231204	135000	268986040	8920	8920	8920	8920	0
332	20231204	134900	268986040	8920	8930	8930	8920	465
333	20231204	134800	264838230	8930	8930	8930	8930	0
334	20231204	134700	264838230	8930	8930	8930	8930	0
335	20231204	134600	264838230	8930	8930	8930	8930	0
336	20231204	134500	264838230	8930	8930	8930	8930	0
337	20231204	134400	264838230	8930	8930	8930	8930	0
338	20231204	134300	264838230	8930	8930	8930	8930	0
339	20231204	134200	264838230	8930	8930	8930	8930	0
340	20231204	134100	264838230	8930	8930	8930	8930	0
341	20231204	134000	264838230	8930	8930	8930	8930	0
342	20231204	133900	264838230	8930	8940	8940	8930	355
343	20231204	133800	261664620	8940	8940	8940	8940	10
344	20231204	133700	261575220	8940	8940	8940	8940	0
345	20231204	133600	261575220	8940	8940	8940	8940	0
346	20231204	133500	261575220	8940	8940	8940	8940	0
347	20231204	133400	261575220	8940	8940	8940	8940	0
348	20231204	133300	261575220	8940	8940	8940	8940	0
349	20231204	133200	261575220	8940	8940	8940	8940	0
350	20231204	133100	261575220	8940	8940	8940	8940	0
351	20231204	133000	261575220	8940	8940	8940	8940	0
352	20231204	132900	261575220	8940	8940	8940	8940	0
353	20231204	132800	261575220	8940	8940	8940	8940	0
354	20231204	132700	261575220	8940	8940	8940	8940	1
355	20231204	132600	261566280	8940	8940	8940	8940	0
356	20231204	132500	261566280	8940	8940	8940	8940	42
357	20231204	132400	261190800	8940	8940	8940	8940	38
358	20231204	132300	260851080	8940	8940	8940	8940	0
359	20231204	132200	260851080	8940	8940	8940	8940	900
360	20231204	132100	252805080	8950	8950	8950	8950	3
361	20231204	132000	252778230	8950	8950	8950	8950	0
362	20231204	131900	252778230	8950	8950	8950	8950	8
363	20231204	131800	252706630	8950	8950	8950	8950	10
364	20231204	131700	252617130	8950	8950	8950	8950	0
365	20231204	131600	252617130	8950	8960	8960	8950	11
366	20231204	131500	252518670	8950	8950	8950	8950	0
367	20231204	131400	252518670	8950	8950	8950	8950	0
368	20231204	131300	252518670	8950	8950	8950	8950	0
369	20231204	131200	252518670	8950	8950	8950	8950	9
370	20231204	131100	252438120	8950	8940	8950	8940	69
371	20231204	131000	251820630	8940	8940	8940	8940	100
372	20231204	130900	250926630	8940	8940	8940	8940	0
373	20231204	130800	250926630	8940	8940	8940	8940	0
374	20231204	130700	250926630	8940	8940	8940	8940	0
375	20231204	130600	250926630	8940	8940	8940	8940	10
376	20231204	130500	250837230	8950	8950	8950	8950	0
377	20231204	130400	250837230	8950	8950	8950	8950	0
378	20231204	130300	250837230	8950	8950	8950	8950	0
379	20231204	130200	250837230	8950	8950	8950	8950	0
380	20231204	130100	250837230	8950	8950	8950	8950	0
381	20231204	130000	250837230	8950	8950	8950	8950	0
382	20231204	125900	250837230	8950	8950	8950	8950	0
383	20231204	125800	250837230	8950	8950	8950	8950	0
384	20231204	125700	250837230	8950	8950	8950	8950	0
385	20231204	125600	250837230	8950	8950	8950	8950	0
386	20231204	125500	250837230	8950	8950	8950	8950	0
387	20231204	125400	250837230	8950	8950	8950	8950	0
388	20231204	125300	250837230	8950	8950	8950	8900	4
389	20231204	125200	250801480	8900	8900	8900	8900	1
390	20231204	125100	250792580	8900	8900	8900	8900	0
391	20231204	125000	250792580	8900	8900	8900	8900	0
392	20231204	124900	250792580	8900	8900	8900	8900	0
393	20231204	124800	250792580	8900	8920	8920	8900	1503
394	20231204	124700	237411540	8910	8910	8910	8910	0
395	20231204	124600	237411540	8910	8910	8910	8910	0
396	20231204	124500	237411540	8910	8910	8910	8910	0
397	20231204	124400	237411540	8910	8920	8920	8910	492
398	20231204	124300	233023170	8950	8950	8950	8950	0
399	20231204	124200	233023170	8950	8950	8950	8950	0
400	20231204	124100	233023170	8950	8940	8950	8940	126
401	20231204	124000	231895480	8950	8940	8950	8940	10
402	20231204	123900	231806070	8910	8910	8910	8910	0
403	20231204	123800	231806070	8910	8910	8910	8910	0
404	20231204	123700	231806070	8910	8910	8910	8910	0
405	20231204	123600	231806070	8910	8910	8910	8910	0
406	20231204	123500	231806070	8910	8920	8920	8910	369
407	20231204	123400	228517040	8930	8930	8930	8930	1
408	20231204	123300	228508110	8930	8930	8930	8930	0
409	20231204	123200	228508110	8930	8930	8930	8930	0
410	20231204	123100	228508110	8930	8930	8930	8930	0
411	20231204	123000	228508110	8930	8930	8930	8930	115
412	20231204	122900	227481160	8930	8930	8930	8930	0
413	20231204	122800	227481160	8930	8930	8930	8930	0
414	20231204	122700	227481160	8930	8930	8930	8930	100
415	20231204	122600	226588160	8940	8940	8940	8940	0
416	20231204	122500	226588160	8940	8940	8940	8940	0
417	20231204	122400	226588160	8940	8940	8940	8940	0
418	20231204	122300	226588160	8940	8940	8940	8940	0
419	20231204	122200	226588160	8940	8940	8940	8940	0
420	20231204	122100	226588160	8940	8940	8940	8940	151
421	20231204	122000	225238220	8940	8940	8940	8940	0
422	20231204	121900	225238220	8940	8940	8940	8940	50
423	20231204	121800	224791220	8940	8940	8940	8940	250
424	20231204	121700	222556220	8940	8940	8940	8940	1
425	20231204	121600	222547280	8940	8940	8940	8940	52
426	20231204	121500	222082400	8940	8940	8940	8940	0
427	20231204	121400	222082400	8940	8940	8940	8940	136
428	20231204	121300	220866560	8950	8950	8950	8950	0
429	20231204	121200	220866560	8950	8950	8950	8950	0
430	20231204	121100	220866560	8950	8950	8950	8950	0
431	20231204	121000	220866560	8950	8950	8950	8950	0
432	20231204	120900	220866560	8950	8950	8950	8950	0
433	20231204	120800	220866560	8950	8950	8950	8950	0
434	20231204	120700	220866560	8950	8950	8950	8950	0
435	20231204	120600	220866560	8950	8950	8950	8950	0
436	20231204	120500	220866560	8950	8950	8950	8950	0
437	20231204	120400	220866560	8950	8950	8950	8950	0
438	20231204	120300	220866560	8950	8950	8950	8950	0
439	20231204	120200	220866560	8950	8950	8950	8950	0
440	20231204	120100	220866560	8950	8950	8950	8950	0
441	20231204	120000	220866560	8950	8950	8950	8950	4
442	20231204	115900	220830760	8950	8950	8950	8950	0
443	20231204	115800	220830760	8950	8950	8950	8950	0
444	20231204	115700	220830760	8950	8950	8950	8950	0
445	20231204	115600	220830760	8950	8950	8950	8950	1
446	20231204	115500	220821810	8950	8960	8960	8950	85
447	20231204	115400	220061030	8970	8970	8970	8970	0
448	20231204	115300	220061030	8970	8970	8970	8970	0
449	20231204	115200	220061030	8970	8970	8970	8970	0
450	20231204	115100	220061030	8970	8970	8970	8970	0
451	20231204	115000	220061030	8970	8970	8970	8970	0
452	20231204	114900	220061030	8970	8970	8970	8970	0
453	20231204	114800	220061030	8970	8970	8970	8970	0
454	20231204	114700	220061030	8970	8970	8970	8970	0
455	20231204	114600	220061030	8970	8970	8970	8970	0
456	20231204	114500	220061030	8970	8970	8970	8970	0
457	20231204	114400	220061030	8970	8970	8970	8970	2
458	20231204	114300	220043090	8950	8950	8950	8950	0
459	20231204	114200	220043090	8950	8950	8950	8950	0
460	20231204	114100	220043090	8950	8950	8950	8950	0
461	20231204	114000	220043090	8950	8950	8950	8950	200
462	20231204	113900	218253090	8960	8960	8960	8960	0
463	20231204	113800	218253090	8960	8960	8960	8960	10
464	20231204	113700	218163490	8950	8950	8950	8950	0
465	20231204	113600	218163490	8950	8950	8950	8950	0
466	20231204	113500	218163490	8950	8950	8950	8950	0
467	20231204	113400	218163490	8950	8950	8950	8950	28
468	20231204	113300	217912890	8950	8960	8960	8950	17
469	20231204	113200	217760580	8960	8960	8960	8960	0
470	20231204	113100	217760580	8960	8960	8960	8960	14
471	20231204	113000	217635140	8990	8990	8990	8990	0
472	20231204	112900	217635140	8990	8990	8990	8990	0
473	20231204	112800	217635140	8990	8990	8990	8990	0
474	20231204	112700	217635140	8990	8990	8990	8990	0
475	20231204	112600	217635140	8990	8990	8990	8990	0
476	20231204	112500	217635140	8990	8990	8990	8990	0
477	20231204	112400	217635140	8990	8990	8990	8990	0
478	20231204	112300	217635140	8990	8990	8990	8990	1
479	20231204	112200	217626150	9000	9000	9000	9000	0
480	20231204	112100	217626150	9000	9000	9000	9000	0
481	20231204	112000	217626150	9000	9000	9000	9000	0
482	20231204	111900	217626150	9000	9000	9000	9000	0
483	20231204	111800	217626150	9000	9000	9000	9000	0
484	20231204	111700	217626150	9000	9000	9000	9000	0
485	20231204	111600	217626150	9000	9000	9000	9000	1
486	20231204	111500	217617150	9010	9010	9010	9010	0
487	20231204	111400	217617150	9010	8970	9010	8970	131
488	20231204	111300	216438980	8960	8960	8960	8960	0
489	20231204	111200	216438980	8960	8960	8960	8960	0
490	20231204	111100	216438980	8960	8960	8960	8960	0
491	20231204	111000	216438980	8960	8960	8960	8960	0
492	20231204	110900	216438980	8960	8960	8960	8960	0
493	20231204	110800	216438980	8960	8960	8960	8960	0
494	20231204	110700	216438980	8960	8960	8960	8960	0
495	20231204	110600	216438980	8960	8960	8960	8960	0
496	20231204	110500	216438980	8960	8960	8960	8960	0
497	20231204	110400	216438980	8960	8960	8960	8960	0
498	20231204	110300	216438980	8960	8960	8960	8960	0
499	20231204	110200	216438980	8960	8960	8960	8960	0
500	20231204	110100	216438980	8960	8960	8960	8960	381
501	20231204	110000	213025220	8970	8970	8970	8970	215
502	20231204	105900	211096670	8980	8980	8980	8980	0
503	20231204	105800	211096670	8980	8980	8980	8980	0
504	20231204	105700	211096670	8980	8980	8980	8980	0
505	20231204	105600	211096670	8980	8980	8980	8980	124
506	20231204	105500	209983150	8970	8970	8970	8970	2
507	20231204	105400	209965210	8980	8980	8980	8980	0
508	20231204	105300	209965210	8980	8980	8980	8980	0
509	20231204	105200	209965210	8980	8980	8980	8980	6
510	20231204	105100	209911330	8970	8970	8970	8970	0
511	20231204	105000	209911330	8970	8970	8970	8970	215
512	20231204	104900	207982780	8960	8960	8960	8960	0
513	20231204	104800	207982780	8960	8960	8960	8960	0
514	20231204	104700	207982780	8960	8960	8960	8960	0
515	20231204	104600	207982780	8960	8960	8960	8960	38
516	20231204	104500	207642300	8960	8960	8960	8960	0
517	20231204	104400	207642300	8960	8960	8960	8960	13
518	20231204	104300	207525820	8910	8910	8910	8910	0
519	20231204	104200	207525820	8910	8910	8910	8910	0
520	20231204	104100	207525820	8910	8910	8910	8910	0
521	20231204	104000	207525820	8910	8910	8910	8910	0
522	20231204	103900	207525820	8910	8910	8910	8910	0
523	20231204	103800	207525820	8910	8910	8910	8910	0
524	20231204	103700	207525820	8910	8910	8910	8910	0
525	20231204	103600	207525820	8910	8940	9000	8910	90
526	20231204	103500	206718570	8950	8950	8950	8950	80
527	20231204	103400	206002570	8910	8910	8910	8910	0
528	20231204	103300	206002570	8910	8910	8910	8910	0
529	20231204	103200	206002570	8910	8910	8910	8910	0
530	20231204	103100	206002570	8910	8910	8910	8910	15
531	20231204	103000	205868920	8960	8960	8960	8960	0
532	20231204	102900	205868920	8960	8900	8960	8900	1000
533	20231204	102800	196916710	8900	8880	8900	8880	20
534	20231204	102700	196738770	8890	8890	8890	8890	2
535	20231204	102600	196720990	8890	8890	8890	8890	64
536	20231204	102500	196152030	8880	8880	8880	8880	10
537	20231204	102400	196063230	8880	8880	8880	8880	175
538	20231204	102300	194509230	8870	8870	8870	8870	417
539	20231204	102200	190810440	8880	8880	8880	8880	6
540	20231204	102100	190757160	8880	8880	8880	8880	101
541	20231204	102000	189860280	8880	8870	8880	8870	48
542	20231204	101900	189434340	8880	8880	8880	8880	0
543	20231204	101800	189434340	8880	8880	8880	8880	323
544	20231204	101700	186566100	8890	8920	8920	8890	2008
545	20231204	101600	168693590	8920	8920	8920	8920	0
546	20231204	101500	168693590	8920	8920	8920	8920	562
547	20231204	101400	163680550	8930	8930	8930	8930	0
548	20231204	101300	163680550	8930	8930	8930	8930	90
549	20231204	101200	162876850	8930	8930	8930	8930	0
550	20231204	101100	162876850	8930	8930	8930	8930	22
551	20231204	101000	162680390	8920	8920	8920	8920	0
552	20231204	100900	162680390	8920	8920	8920	8920	0
553	20231204	100800	162680390	8920	8920	8920	8920	25
554	20231204	100700	162457390	8920	8930	8930	8920	137
555	20231204	100600	161235210	8930	8930	8930	8930	0
556	20231204	100500	161235210	8930	8930	8930	8930	0
557	20231204	100400	161235210	8930	8930	8930	8930	1
558	20231204	100300	161226280	8930	8930	8930	8930	0
559	20231204	100200	161226280	8930	8930	8930	8930	0
560	20231204	100100	161226280	8930	8940	8940	8930	50
561	20231204	100000	160779750	8940	8940	8940	8940	0
562	20231204	095900	160779750	8940	8940	8940	8940	0
563	20231204	095800	160779750	8940	8940	8940	8940	2
564	20231204	095700	160761870	8910	8910	8910	8910	0
565	20231204	095600	160761870	8910	8910	8910	8910	0
566	20231204	095500	160761870	8910	8910	8910	8910	0
567	20231204	095400	160761870	8910	8910	8910	8910	0
568	20231204	095300	160761870	8910	8910	8910	8910	0
569	20231204	095200	160761870	8910	8910	8910	8910	1
570	20231204	095100	160752960	8940	8940	8940	8940	0
571	20231204	095000	160752960	8940	8940	8940	8940	0
572	20231204	094900	160752960	8940	8930	8940	8930	23
573	20231204	094800	160547560	8910	8920	8920	8910	69
574	20231204	094700	159932580	8950	8940	8950	8940	60
575	20231204	094600	159396080	8950	8950	8950	8950	0
576	20231204	094500	159396080	8950	8920	8950	8920	125
577	20231204	094400	158278770	8920	8920	8920	8920	517
578	20231204	094300	153667130	8920	8920	8920	8920	0
579	20231204	094200	153667130	8920	8920	8920	8920	487
580	20231204	094100	149323090	8920	8930	8930	8920	303
581	20231204	094000	146620100	8920	8920	8920	8920	0
582	20231204	093900	146620100	8920	8920	8920	8920	0
583	20231204	093800	146620100	8920	8920	8920	8920	303
584	20231204	093700	143917340	8930	8930	8930	8930	2
585	20231204	093600	143899480	8930	8960	8960	8930	1291
586	20231204	093500	132346450	8960	8960	8960	8960	0
587	20231204	093400	132346450	8960	8960	8960	8960	6
588	20231204	093300	132292690	8960	8960	8960	8960	0
589	20231204	093200	132292690	8960	8970	8970	8960	1044
590	20231204	093100	122937410	8970	8970	8970	8970	15
591	20231204	093000	122802860	8970	8970	8970	8970	0
592	20231204	092900	122802860	8970	8980	8980	8970	239
593	20231204	092800	120659020	8980	8970	8980	8970	201
594	20231204	092700	118856040	8970	8990	8990	8970	1009
595	20231204	092600	109800320	8990	8990	8990	8990	164
596	20231204	092500	108325960	9000	8990	9000	8990	325
597	20231204	092400	105404200	9000	9000	9030	9000	208
598	20231204	092300	103532080	9000	8990	9000	8990	6
599	20231204	092200	103478090	9000	9000	9000	9000	10
600	20231204	092100	103388090	9000	9000	9000	9000	1
601	20231204	092000	103379090	8990	9000	9000	8990	46
602	20231204	091900	102965460	9000	9000	9000	9000	0
603	20231204	091800	102965460	9000	9000	9000	9000	1
604	20231204	091700	102956460	8990	8990	8990	8990	126
605	20231204	091600	101823720	9000	9000	9000	9000	11
606	20231204	091500	101724720	9000	9000	9000	9000	1
607	20231204	091400	101715720	8990	8990	8990	8990	0
608	20231204	091300	101715720	8990	8990	8990	8990	100
609	20231204	091200	100816720	8990	8990	8990	8990	0
610	20231204	091100	100816720	8990	8990	8990	8990	165
611	20231204	091000	99333370	8990	9020	9020	8990	123
612	20231204	090900	98226920	9010	9010	9010	9010	3
613	20231204	090800	98199890	9000	9020	9020	9000	415
614	20231204	090700	94462730	9020	9030	9030	9000	123
615	20231204	090600	93355680	9000	9020	9020	9000	920
616	20231204	090500	85067740	9050	9050	9050	9050	13
617	20231204	090400	84950090	9010	9020	9050	9000	811
618	20231204	090300	77641590	9010	9020	9020	9010	410
619	20231204	090200	73945470	9020	9060	9080	9020	1952
620	20231204	090100	56307330	9070	9200	9200	9070	1834
621	20231204	090000	39602360	9150	9250	9250	9150	4298