KissMeData/004980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184300	429257300	8690	8690	8690	8690	1120
3	20231207	184200	429257300	8690	8690	8690	8690	0
4	20231207	184100	429257300	8690	8690	8690	8690	0
5	20231207	184000	429257300	8690	8690	8690	8690	0
6	20231207	183900	429257300	8690	8690	8690	8690	0
7	20231207	183800	429257300	8690	8690	8690	8690	0
8	20231207	183700	429257300	8690	8690	8690	8690	0
9	20231207	183600	429257300	8690	8690	8690	8690	0
10	20231207	183500	429257300	8690	8690	8690	8690	0
11	20231207	183400	429257300	8690	8690	8690	8690	0
12	20231207	183300	429257300	8690	8690	8690	8690	0
13	20231207	183200	429257300	8690	8690	8690	8690	0
14	20231207	183100	429257300	8690	8690	8690	8690	0
15	20231207	183000	429257300	8690	8690	8690	8690	0
16	20231207	182900	429257300	8690	8690	8690	8690	0
17	20231207	182800	429257300	8690	8690	8690	8690	0
18	20231207	182700	429257300	8690	8690	8690	8690	0
19	20231207	182600	429257300	8690	8690	8690	8690	0
20	20231207	182500	429257300	8690	8690	8690	8690	0
21	20231207	182400	429257300	8690	8690	8690	8690	0
22	20231207	182300	429257300	8690	8690	8690	8690	0
23	20231207	182200	429257300	8690	8690	8690	8690	0
24	20231207	182100	429257300	8690	8690	8690	8690	0
25	20231207	182000	429257300	8690	8690	8690	8690	0
26	20231207	181900	429257300	8690	8690	8690	8690	0
27	20231207	181800	429257300	8690	8690	8690	8690	0
28	20231207	181700	429257300	8690	8690	8690	8690	0
29	20231207	181600	429257300	8690	8690	8690	8690	0
30	20231207	181500	429257300	8690	8690	8690	8690	0
31	20231207	181400	429257300	8690	8690	8690	8690	0
32	20231207	181300	429257300	8690	8690	8690	8690	1120
33	20231207	181200	429257300	8690	8690	8690	8690	0
34	20231207	181100	429257300	8690	8690	8690	8690	0
35	20231207	181000	429257300	8690	8690	8690	8690	0
36	20231207	180900	429257300	8690	8690	8690	8690	0
37	20231207	180800	429257300	8690	8690	8690	8690	0
38	20231207	180700	429257300	8690	8690	8690	8690	0
39	20231207	180600	429257300	8690	8690	8690	8690	0
40	20231207	180500	429257300	8690	8690	8690	8690	0
41	20231207	180400	429257300	8690	8690	8690	8690	0
42	20231207	180300	429257300	8690	8690	8690	8690	0
43	20231207	180200	429257300	8690	8690	8690	8690	0
44	20231207	180100	429257300	8690	8690	8690	8690	0
45	20231207	180000	429257300	8690	8690	8690	8690	0
46	20231207	175900	429257300	8690	8690	8690	8690	0
47	20231207	175800	429257300	8690	8690	8690	8690	0
48	20231207	175700	429257300	8690	8690	8690	8690	0
49	20231207	175600	429257300	8690	8690	8690	8690	0
50	20231207	175500	429257300	8690	8690	8690	8690	0
51	20231207	175400	429257300	8690	8690	8690	8690	0
52	20231207	175300	429257300	8690	8690	8690	8690	0
53	20231207	175200	429257300	8690	8690	8690	8690	0
54	20231207	175100	429257300	8690	8690	8690	8690	0
55	20231207	175000	429257300	8690	8690	8690	8690	0
56	20231207	174900	429257300	8690	8690	8690	8690	0
57	20231207	174800	429257300	8690	8690	8690	8690	0
58	20231207	174700	429257300	8690	8690	8690	8690	0
59	20231207	174600	429257300	8690	8690	8690	8690	0
60	20231207	174500	429257300	8690	8690	8690	8690	0
61	20231207	174400	429257300	8690	8690	8690	8690	0
62	20231207	174300	429257300	8690	8690	8690	8690	1120
63	20231207	174200	429257300	8690	8690	8690	8690	0
64	20231207	174100	429257300	8690	8690	8690	8690	0
65	20231207	174000	429257300	8690	8690	8690	8690	0
66	20231207	173900	429257300	8690	8690	8690	8690	0
67	20231207	173800	429257300	8690	8690	8690	8690	0
68	20231207	173700	429257300	8690	8690	8690	8690	0
69	20231207	173600	429257300	8690	8690	8690	8690	0
70	20231207	173500	429257300	8690	8690	8690	8690	0
71	20231207	173400	429257300	8690	8690	8690	8690	0
72	20231207	173300	429257300	8690	8690	8690	8690	0
73	20231207	173200	429257300	8690	8690	8690	8690	0
74	20231207	173100	429257300	8690	8690	8690	8690	0
75	20231207	173000	429257300	8690	8690	8690	8690	0
76	20231207	172900	429257300	8690	8690	8690	8690	0
77	20231207	172800	429257300	8690	8690	8690	8690	0
78	20231207	172700	429257300	8690	8690	8690	8690	0
79	20231207	172600	429257300	8690	8690	8690	8690	0
80	20231207	172500	429257300	8690	8690	8690	8690	0
81	20231207	172400	429257300	8690	8690	8690	8690	0
82	20231207	172300	429257300	8690	8690	8690	8690	0
83	20231207	172200	429257300	8690	8690	8690	8690	0
84	20231207	172100	429257300	8690	8690	8690	8690	0
85	20231207	172000	429257300	8690	8690	8690	8690	0
86	20231207	171900	429257300	8690	8690	8690	8690	0
87	20231207	171800	429257300	8690	8690	8690	8690	0
88	20231207	171700	429257300	8690	8690	8690	8690	0
89	20231207	171600	429257300	8690	8690	8690	8690	0
90	20231207	171500	429257300	8690	8690	8690	8690	0
91	20231207	171400	429257300	8690	8690	8690	8690	0
92	20231207	171300	429257300	8690	8690	8690	8690	1120
93	20231207	171200	429257300	8690	8690	8690	8690	0
94	20231207	171100	429257300	8690	8690	8690	8690	0
95	20231207	171000	429257300	8690	8690	8690	8690	0
96	20231207	170900	429257300	8690	8690	8690	8690	0
97	20231207	170800	429257300	8690	8690	8690	8690	0
98	20231207	170700	429257300	8690	8690	8690	8690	0
99	20231207	170600	429257300	8690	8690	8690	8690	0
100	20231207	170500	429257300	8690	8690	8690	8690	0
101	20231207	170400	429257300	8690	8690	8690	8690	0
102	20231207	170300	429257300	8690	8690	8690	8690	0
103	20231207	170200	429257300	8690	8690	8690	8690	0
104	20231207	170100	429257300	8690	8690	8690	8690	0
105	20231207	170000	429257300	8690	8690	8690	8690	0
106	20231207	165900	429257300	8690	8690	8690	8690	0
107	20231207	165800	429257300	8690	8690	8690	8690	0
108	20231207	165700	429257300	8690	8690	8690	8690	0
109	20231207	165600	429257300	8690	8690	8690	8690	0
110	20231207	165500	429257300	8690	8690	8690	8690	0
111	20231207	165400	429257300	8690	8690	8690	8690	0
112	20231207	165300	429257300	8690	8690	8690	8690	0
113	20231207	165200	429257300	8690	8690	8690	8690	0
114	20231207	165100	429257300	8690	8690	8690	8690	0
115	20231207	165000	429257300	8690	8690	8690	8690	0
116	20231207	164900	429257300	8690	8690	8690	8690	0
117	20231207	164800	429257300	8690	8690	8690	8690	0
118	20231207	164700	429257300	8690	8690	8690	8690	0
119	20231207	164600	429257300	8690	8690	8690	8690	0
120	20231207	164500	429257300	8690	8690	8690	8690	0
121	20231207	164400	429257300	8690	8690	8690	8690	0
122	20231207	164300	429257300	8690	8690	8690	8690	1120
123	20231207	164200	429257300	8690	8690	8690	8690	0
124	20231207	164100	429257300	8690	8690	8690	8690	0
125	20231207	164000	429257300	8690	8690	8690	8690	0
126	20231207	163900	429257300	8690	8690	8690	8690	0
127	20231207	163800	429257300	8690	8690	8690	8690	0
128	20231207	163700	429257300	8690	8690	8690	8690	0
129	20231207	163600	429257300	8690	8690	8690	8690	0
130	20231207	163500	429257300	8690	8690	8690	8690	0
131	20231207	163400	429257300	8690	8690	8690	8690	0
132	20231207	163300	429257300	8690	8690	8690	8690	0
133	20231207	163200	429257300	8690	8690	8690	8690	0
134	20231207	163100	429257300	8690	8690	8690	8690	0
135	20231207	163000	429257300	8690	8690	8690	8690	0
136	20231207	162900	429257300	8690	8690	8690	8690	0
137	20231207	162800	429257300	8690	8690	8690	8690	0
138	20231207	162700	429257300	8690	8690	8690	8690	0
139	20231207	162600	429257300	8690	8690	8690	8690	0
140	20231207	162500	429257300	8690	8690	8690	8690	0
141	20231207	162400	429257300	8690	8690	8690	8690	0
142	20231207	162300	429257300	8690	8690	8690	8690	0
143	20231207	162200	429257300	8690	8690	8690	8690	0
144	20231207	162100	429257300	8690	8690	8690	8690	0
145	20231207	162000	429257300	8690	8690	8690	8690	0
146	20231207	161900	429257300	8690	8690	8690	8690	0
147	20231207	161800	429257300	8690	8690	8690	8690	0
148	20231207	161700	429257300	8690	8690	8690	8690	0
149	20231207	161600	429257300	8690	8690	8690	8690	0
150	20231207	161500	429257300	8690	8690	8690	8690	0
151	20231207	161400	429257300	8690	8690	8690	8690	0
152	20231207	161300	429257300	8690	8690	8690	8690	1120
153	20231207	161200	429257300	8690	8690	8690	8690	0
154	20231207	161100	429257300	8690	8690	8690	8690	0
155	20231207	161000	429257300	8690	8690	8690	8690	0
156	20231207	160900	429257300	8690	8690	8690	8690	0
157	20231207	160800	429257300	8690	8690	8690	8690	0
158	20231207	160700	429257300	8690	8690	8690	8690	0
159	20231207	160600	429257300	8690	8690	8690	8690	0
160	20231207	160500	429257300	8690	8690	8690	8690	0
161	20231207	160400	429257300	8690	8690	8690	8690	0
162	20231207	160300	429257300	8690	8690	8690	8690	0
163	20231207	160200	429257300	8690	8690	8690	8690	0
164	20231207	160100	429257300	8690	8690	8690	8690	0
165	20231207	160000	429257300	8690	8690	8690	8690	0
166	20231207	155900	429257300	8690	8690	8690	8690	0
167	20231207	155800	429257300	8690	8690	8690	8690	0
168	20231207	155700	429257300	8690	8690	8690	8690	0
169	20231207	155600	429257300	8690	8690	8690	8690	0
170	20231207	155500	429257300	8690	8690	8690	8690	0
171	20231207	155400	429257300	8690	8690	8690	8690	0
172	20231207	155300	429257300	8690	8690	8690	8690	0
173	20231207	155200	429257300	8690	8690	8690	8690	0
174	20231207	155100	429257300	8690	8690	8690	8690	0
175	20231207	155000	429257300	8690	8690	8690	8690	0
176	20231207	154900	429257300	8690	8690	8690	8690	0
177	20231207	154800	429257300	8690	8690	8690	8690	0
178	20231207	154700	429257300	8690	8690	8690	8690	0
179	20231207	154600	429257300	8690	8690	8690	8690	0
180	20231207	154500	429257300	8690	8690	8690	8690	0
181	20231207	154400	429257300	8690	8690	8690	8690	0
182	20231207	154300	429257300	8690	8690	8690	8690	1120
183	20231207	154200	429257300	8690	8690	8690	8690	0
184	20231207	154100	429257300	8690	8690	8690	8690	0
185	20231207	154000	429257300	8690	8690	8690	8690	0
186	20231207	153900	429257300	8690	8690	8690	8690	0
187	20231207	153800	429257300	8690	8690	8690	8690	0
188	20231207	153700	429257300	8690	8690	8690	8690	0
189	20231207	153600	429257300	8690	8690	8690	8690	0
190	20231207	153500	429257300	8690	8690	8690	8690	0
191	20231207	153400	429257300	8690	8690	8690	8690	0
192	20231207	153300	429257300	8690	8690	8690	8690	0
193	20231207	153200	429257300	8690	8690	8690	8690	0
194	20231207	153100	429257300	8690	8690	8690	8690	0
195	20231207	153000	429257300	8690	8690	8690	8690	1120
196	20231207	152900	419524500	8660	8660	8660	8660	0
197	20231207	152800	419524500	8660	8660	8660	8660	0
198	20231207	152700	419524500	8660	8660	8660	8660	0
199	20231207	152600	419524500	8660	8660	8660	8660	0
200	20231207	152500	419524500	8660	8660	8660	8660	0
201	20231207	152400	419524500	8660	8660	8660	8660	0
202	20231207	152300	419524500	8660	8660	8660	8660	0
203	20231207	152200	419524500	8660	8660	8660	8660	0
204	20231207	152100	419524500	8660	8660	8660	8660	0
205	20231207	152000	419524500	8660	8660	8660	8660	0
206	20231207	151900	419524500	8660	8660	8660	8660	57
207	20231207	151800	419030880	8660	8660	8660	8660	0
208	20231207	151700	419030880	8660	8660	8660	8660	5
209	20231207	151600	418987580	8660	8660	8660	8660	4
210	20231207	151500	418952940	8700	8700	8700	8700	0
211	20231207	151400	418952940	8700	8700	8700	8700	0
212	20231207	151300	418952940	8700	8660	8700	8660	2395
213	20231207	151200	398208120	8650	8650	8650	8650	12
214	20231207	151100	398104320	8650	8650	8660	8650	351
215	20231207	151000	395068070	8650	8660	8660	8650	323
216	20231207	150900	392270980	8660	8660	8660	8660	0
217	20231207	150800	392270980	8660	8670	8670	8660	321
218	20231207	150700	389488560	8680	8680	8680	8680	20
219	20231207	150600	389314960	8680	8680	8680	8680	20
220	20231207	150500	389141360	8680	8680	8680	8680	27
221	20231207	150400	388907000	8680	8680	8680	8680	34
222	20231207	150300	388611880	8680	8680	8680	8680	10
223	20231207	150200	388525080	8680	8670	8680	8670	152
224	20231207	150100	387207220	8670	8670	8670	8670	0
225	20231207	150000	387207220	8670	8670	8670	8670	0
226	20231207	145900	387207220	8670	8670	8670	8670	0
227	20231207	145800	387207220	8670	8670	8670	8670	0
228	20231207	145700	387207220	8670	8670	8670	8670	0
229	20231207	145600	387207220	8670	8670	8670	8670	0
230	20231207	145500	387207220	8670	8670	8670	8670	0
231	20231207	145400	387207220	8670	8670	8670	8670	0
232	20231207	145300	387207220	8670	8660	8670	8660	1535
233	20231207	145200	373911410	8660	8660	8660	8660	3
234	20231207	145100	373885430	8660	8660	8660	8660	0
235	20231207	145000	373885430	8660	8660	8660	8660	165
236	20231207	144900	372456530	8660	8660	8660	8660	355
237	20231207	144800	369382230	8660	8660	8660	8660	593
238	20231207	144700	364246850	8660	8670	8670	8660	39
239	20231207	144600	363908810	8660	8660	8660	8660	90
240	20231207	144500	363129410	8670	8670	8670	8670	0
241	20231207	144400	363129410	8670	8670	8670	8670	157
242	20231207	144300	361768220	8660	8660	8660	8660	0
243	20231207	144200	361768220	8660	8660	8660	8660	0
244	20231207	144100	361768220	8660	8660	8660	8660	0
245	20231207	144000	361768220	8660	8660	8660	8660	0
246	20231207	143900	361768220	8660	8660	8660	8660	131
247	20231207	143800	360633760	8660	8660	8660	8660	1
248	20231207	143700	360625100	8660	8660	8660	8660	0
249	20231207	143600	360625100	8660	8660	8660	8660	0
250	20231207	143500	360625100	8660	8660	8660	8660	1
251	20231207	143400	360616440	8650	8660	8660	8650	94
252	20231207	143300	359803320	8670	8670	8670	8670	2
253	20231207	143200	359785980	8660	8660	8660	8660	0
254	20231207	143100	359785980	8660	8660	8660	8660	344
255	20231207	143000	356806940	8670	8670	8670	8670	0
256	20231207	142900	356806940	8670	8670	8670	8670	9
257	20231207	142800	356728910	8670	8670	8670	8670	1
258	20231207	142700	356720240	8650	8650	8650	8650	125
259	20231207	142600	355638990	8660	8660	8660	8660	33
260	20231207	142500	355353210	8660	8660	8660	8660	0
261	20231207	142400	355353210	8660	8660	8660	8660	31
262	20231207	142300	355084750	8660	8660	8660	8650	473
263	20231207	142200	350988870	8670	8670	8670	8670	1
264	20231207	142100	350980200	8670	8670	8670	8670	0
265	20231207	142000	350980200	8670	8670	8670	8670	0
266	20231207	141900	350980200	8670	8670	8670	8670	0
267	20231207	141800	350980200	8670	8670	8670	8670	0
268	20231207	141700	350980200	8670	8660	8670	8660	226
269	20231207	141600	349023030	8660	8680	8680	8660	117
270	20231207	141500	348009770	8670	8670	8670	8670	0
271	20231207	141400	348009770	8670	8670	8670	8670	10
272	20231207	141300	347923070	8670	8670	8670	8670	115
273	20231207	141200	346926020	8670	8670	8670	8670	0
274	20231207	141100	346926020	8670	8660	8670	8660	305
275	20231207	141000	344284670	8660	8660	8660	8660	104
276	20231207	140900	343384030	8660	8660	8660	8660	50
277	20231207	140800	342951030	8660	8660	8660	8660	100
278	20231207	140700	342085030	8660	8660	8660	8660	0
279	20231207	140600	342085030	8660	8660	8660	8660	68
280	20231207	140500	341496150	8660	8660	8660	8660	1
281	20231207	140400	341487490	8660	8660	8660	8660	0
282	20231207	140300	341487490	8660	8660	8660	8660	12
283	20231207	140200	341383570	8660	8650	8660	8650	129
284	20231207	140100	340267620	8660	8660	8660	8660	51
285	20231207	140000	339825960	8650	8650	8650	8650	7
286	20231207	135900	339765410	8660	8660	8660	8660	49
287	20231207	135800	339341070	8660	8660	8660	8660	0
288	20231207	135700	339341070	8660	8660	8660	8660	10
289	20231207	135600	339254470	8660	8660	8660	8660	5
290	20231207	135500	339211170	8660	8660	8660	8660	27
291	20231207	135400	338977350	8650	8650	8650	8650	0
292	20231207	135300	338977350	8650	8650	8650	8650	0
293	20231207	135200	338977350	8650	8650	8650	8650	142
294	20231207	135100	337749050	8680	8680	8680	8680	1
295	20231207	135000	337740370	8660	8660	8660	8660	748
296	20231207	134900	331262690	8660	8660	8660	8660	0
297	20231207	134800	331262690	8660	8660	8660	8660	0
298	20231207	134700	331262690	8660	8660	8660	8660	0
299	20231207	134600	331262690	8660	8660	8660	8660	326
300	20231207	134500	328439530	8660	8660	8660	8660	0
301	20231207	134400	328439530	8660	8660	8660	8660	50
302	20231207	134300	328006530	8660	8660	8660	8660	120
303	20231207	134200	326967330	8670	8670	8670	8670	0
304	20231207	134100	326967330	8670	8670	8670	8670	10
305	20231207	134000	326880630	8670	8670	8670	8670	0
306	20231207	133900	326880630	8670	8670	8670	8670	10
307	20231207	133800	326793930	8660	8660	8660	8660	0
308	20231207	133700	326793930	8660	8660	8660	8660	62
309	20231207	133600	326257010	8660	8660	8660	8660	0
310	20231207	133500	326257010	8660	8660	8660	8660	167
311	20231207	133400	324810790	8660	8660	8660	8660	110
312	20231207	133300	323858190	8660	8660	8660	8660	423
313	20231207	133200	320195010	8660	8660	8660	8660	101
314	20231207	133100	319320350	8660	8660	8660	8660	438
315	20231207	133000	315527270	8660	8660	8660	8660	2
316	20231207	132900	315509950	8670	8650	8670	8650	903
317	20231207	132800	307696940	8650	8650	8670	8650	225
318	20231207	132700	305750590	8660	8670	8670	8660	5025
319	20231207	132600	262223110	8680	8680	8680	8680	0
320	20231207	132500	262223110	8680	8680	8680	8680	0
321	20231207	132400	262223110	8680	8680	8680	8680	3
322	20231207	132300	262197070	8670	8670	8670	8670	135
323	20231207	132200	261026620	8670	8670	8670	8670	0
324	20231207	132100	261026620	8670	8670	8670	8670	9
325	20231207	132000	260948590	8680	8680	8680	8680	3
326	20231207	131900	260922550	8680	8680	8680	8680	11
327	20231207	131800	260827070	8670	8670	8670	8670	170
328	20231207	131700	259353170	8670	8670	8670	8670	79
329	20231207	131600	258668240	8670	8670	8670	8670	0
330	20231207	131500	258668240	8670	8670	8670	8670	599
331	20231207	131400	253474910	8670	8670	8670	8670	0
332	20231207	131300	253474910	8670	8670	8670	8670	0
333	20231207	131200	253474910	8670	8670	8670	8670	7
334	20231207	131100	253414220	8670	8670	8670	8670	89
335	20231207	131000	252642590	8680	8680	8680	8680	1
336	20231207	130900	252633910	8670	8670	8670	8670	100
337	20231207	130800	251766910	8670	8670	8670	8670	0
338	20231207	130700	251766910	8670	8680	8680	8670	1000
339	20231207	130600	243094740	8680	8680	8680	8680	0
340	20231207	130500	243094740	8680	8680	8680	8680	87
341	20231207	130400	242339580	8680	8680	8680	8680	0
342	20231207	130300	242339580	8680	8680	8680	8680	0
343	20231207	130200	242339580	8680	8680	8680	8680	0
344	20231207	130100	242339580	8680	8680	8680	8680	196
345	20231207	130000	240638300	8680	8680	8680	8680	2
346	20231207	125900	240620940	8670	8670	8670	8670	2001
347	20231207	125800	223272270	8680	8680	8680	8680	0
348	20231207	125700	223272270	8680	8680	8680	8680	0
349	20231207	125600	223272270	8680	8680	8680	8680	0
350	20231207	125500	223272270	8680	8680	8680	8680	70
351	20231207	125400	222664670	8680	8680	8680	8680	4
352	20231207	125300	222629950	8670	8670	8670	8670	0
353	20231207	125200	222629950	8670	8670	8670	8670	143
354	20231207	125100	221390140	8670	8670	8670	8670	21
355	20231207	125000	221208070	8670	8670	8670	8670	0
356	20231207	124900	221208070	8670	8670	8670	8670	0
357	20231207	124800	221208070	8670	8670	8670	8670	9
358	20231207	124700	221130040	8670	8670	8670	8670	0
359	20231207	124600	221130040	8670	8670	8670	8670	0
360	20231207	124500	221130040	8670	8670	8670	8670	0
361	20231207	124400	221130040	8670	8670	8670	8670	0
362	20231207	124300	221130040	8670	8670	8670	8670	95
363	20231207	124200	220306390	8680	8680	8680	8680	0
364	20231207	124100	220306390	8680	8680	8680	8680	0
365	20231207	124000	220306390	8680	8680	8680	8680	0
366	20231207	123900	220306390	8680	8680	8680	8680	0
367	20231207	123800	220306390	8680	8690	8690	8680	111
368	20231207	123700	219342330	8680	8680	8680	8680	10
369	20231207	123600	219255530	8680	8680	8680	8680	20
370	20231207	123500	219081930	8680	8680	8680	8680	20
371	20231207	123400	218908330	8670	8670	8670	8670	0
372	20231207	123300	218908330	8670	8670	8670	8670	0
373	20231207	123200	218908330	8670	8670	8670	8670	0
374	20231207	123100	218908330	8670	8670	8670	8670	0
375	20231207	123000	218908330	8670	8670	8670	8670	0
376	20231207	122900	218908330	8670	8670	8670	8670	0
377	20231207	122800	218908330	8670	8670	8670	8670	20
378	20231207	122700	218734930	8680	8680	8680	8680	100
379	20231207	122600	217866930	8680	8680	8680	8680	0
380	20231207	122500	217866930	8680	8680	8680	8680	0
381	20231207	122400	217866930	8680	8680	8680	8680	0
382	20231207	122300	217866930	8680	8680	8680	8680	3
383	20231207	122200	217840890	8670	8670	8670	8670	500
384	20231207	122100	213505890	8670	8670	8670	8670	0
385	20231207	122000	213505890	8670	8670	8670	8670	0
386	20231207	121900	213505890	8670	8670	8670	8670	0
387	20231207	121800	213505890	8670	8670	8670	8670	210
388	20231207	121700	211685190	8670	8670	8670	8670	1
389	20231207	121600	211676520	8680	8680	8680	8680	0
390	20231207	121500	211676520	8680	8680	8680	8680	0
391	20231207	121400	211676520	8680	8680	8680	8680	300
392	20231207	121300	209072520	8670	8670	8670	8670	0
393	20231207	121200	209072520	8670	8670	8670	8670	0
394	20231207	121100	209072520	8670	8670	8670	8670	134
395	20231207	121000	207910740	8680	8680	8680	8680	1
396	20231207	120900	207902060	8680	8680	8680	8680	0
397	20231207	120800	207902060	8680	8680	8680	8680	0
398	20231207	120700	207902060	8680	8680	8680	8680	0
399	20231207	120600	207902060	8680	8680	8680	8680	0
400	20231207	120500	207902060	8680	8680	8680	8680	300
401	20231207	120400	205298060	8680	8680	8680	8680	0
402	20231207	120300	205298060	8680	8680	8680	8680	0
403	20231207	120200	205298060	8680	8680	8680	8680	0
404	20231207	120100	205298060	8680	8680	8680	8680	160
405	20231207	120000	203909260	8680	8680	8680	8680	9
406	20231207	115900	203831140	8680	8690	8690	8680	335
407	20231207	115800	200922990	8690	8690	8690	8690	0
408	20231207	115700	200922990	8690	8690	8690	8690	0
409	20231207	115600	200922990	8690	8690	8690	8690	0
410	20231207	115500	200922990	8690	8680	8690	8680	203
411	20231207	115400	199160930	8690	8690	8690	8690	0
412	20231207	115300	199160930	8690	8690	8690	8690	5
413	20231207	115200	199117480	8680	8680	8680	8680	0
414	20231207	115100	199117480	8680	8680	8680	8680	0
415	20231207	115000	199117480	8680	8680	8680	8680	11
416	20231207	114900	199022000	8680	8680	8680	8680	0
417	20231207	114800	199022000	8680	8680	8680	8680	0
418	20231207	114700	199022000	8680	8680	8680	8680	3
419	20231207	114600	198995960	8690	8690	8690	8690	0
420	20231207	114500	198995960	8690	8690	8690	8690	0
421	20231207	114400	198995960	8690	8690	8690	8690	0
422	20231207	114300	198995960	8690	8690	8690	8690	0
423	20231207	114200	198995960	8690	8690	8690	8690	0
424	20231207	114100	198995960	8690	8690	8690	8690	3
425	20231207	114000	198969890	8700	8700	8700	8700	110
426	20231207	113900	198012890	8700	8700	8700	8700	0
427	20231207	113800	198012890	8700	8700	8700	8700	223
428	20231207	113700	196072790	8690	8690	8690	8690	8
429	20231207	113600	196003270	8700	8700	8700	8700	90
430	20231207	113500	195220270	8690	8690	8690	8690	359
431	20231207	113400	192100560	8690	8690	8690	8690	200
432	20231207	113300	190362560	8680	8680	8680	8680	94
433	20231207	113200	189546640	8680	8680	8680	8680	0
434	20231207	113100	189546640	8680	8680	8680	8680	0
435	20231207	113000	189546640	8680	8680	8680	8680	0
436	20231207	112900	189546640	8680	8680	8680	8680	224
437	20231207	112800	187602320	8670	8670	8670	8670	0
438	20231207	112700	187602320	8670	8670	8670	8670	0
439	20231207	112600	187602320	8670	8670	8670	8670	3
440	20231207	112500	187576310	8680	8680	8680	8680	0
441	20231207	112400	187576310	8680	8680	8680	8680	11
442	20231207	112300	187480830	8670	8670	8670	8670	0
443	20231207	112200	187480830	8670	8670	8670	8670	111
444	20231207	112100	186518460	8670	8670	8670	8670	0
445	20231207	112000	186518460	8670	8670	8670	8670	0
446	20231207	111900	186518460	8670	8670	8670	8670	20
447	20231207	111800	186345060	8670	8670	8670	8670	126
448	20231207	111700	185252640	8670	8670	8670	8670	0
449	20231207	111600	185252640	8670	8670	8670	8670	0
450	20231207	111500	185252640	8670	8670	8670	8670	0
451	20231207	111400	185252640	8670	8670	8670	8670	17
452	20231207	111300	185105250	8660	8660	8660	8660	409
453	20231207	111200	181563310	8660	8670	8670	8660	45
454	20231207	111100	181173580	8680	8680	8680	8680	1
455	20231207	111000	181164900	8660	8660	8660	8660	102
456	20231207	110900	180281580	8660	8660	8660	8660	0
457	20231207	110800	180281580	8660	8670	8670	8660	610
458	20231207	110700	174998770	8680	8680	8680	8680	20
459	20231207	110600	174825170	8670	8670	8670	8670	50
460	20231207	110500	174391670	8670	8670	8670	8670	0
461	20231207	110400	174391670	8670	8670	8670	8670	55
462	20231207	110300	173914820	8660	8660	8660	8660	206
463	20231207	110200	172130860	8670	8680	8680	8670	11
464	20231207	110100	172035480	8660	8660	8660	8660	0
465	20231207	110000	172035480	8660	8660	8660	8660	132
466	20231207	105900	170892360	8660	8660	8660	8660	0
467	20231207	105800	170892360	8660	8670	8670	8660	8
468	20231207	105700	170823030	8680	8680	8680	8680	1
469	20231207	105600	170814350	8670	8670	8670	8670	513
470	20231207	105500	166366640	8660	8670	8680	8660	1085
471	20231207	105400	156961280	8670	8670	8670	8670	0
472	20231207	105300	156961280	8670	8670	8670	8670	0
473	20231207	105200	156961280	8670	8670	8670	8670	200
474	20231207	105100	155227280	8670	8670	8670	8670	0
475	20231207	105000	155227280	8670	8680	8680	8670	146
476	20231207	104900	153960810	8680	8680	8680	8680	0
477	20231207	104800	153960810	8680	8680	8680	8680	0
478	20231207	104700	153960810	8680	8680	8680	8680	0
479	20231207	104600	153960810	8680	8680	8680	8680	0
480	20231207	104500	153960810	8680	8680	8680	8680	20
481	20231207	104400	153787210	8670	8670	8670	8670	102
482	20231207	104300	152902870	8670	8680	8680	8670	862
483	20231207	104200	145427910	8680	8680	8680	8680	120
484	20231207	104100	144386310	8680	8680	8680	8680	0
485	20231207	104000	144386310	8680	8680	8680	8680	0
486	20231207	103900	144386310	8680	8680	8680	8680	0
487	20231207	103800	144386310	8680	8680	8680	8680	0
488	20231207	103700	144386310	8680	8670	8680	8670	140
489	20231207	103600	143172210	8670	8670	8670	8670	70
490	20231207	103500	142565310	8670	8670	8670	8670	7
491	20231207	103400	142504620	8670	8670	8670	8670	53
492	20231207	103300	142045110	8670	8670	8670	8670	150
493	20231207	103200	140744610	8680	8680	8680	8680	168
494	20231207	103100	139286370	8670	8670	8670	8670	0
495	20231207	103000	139286370	8670	8670	8670	8670	0
496	20231207	102900	139286370	8670	8670	8670	8670	0
497	20231207	102800	139286370	8670	8670	8670	8670	320
498	20231207	102700	136511970	8680	8680	8680	8680	0
499	20231207	102600	136511970	8680	8680	8680	8680	0
500	20231207	102500	136511970	8680	8680	8680	8680	50
501	20231207	102400	136077970	8680	8680	8680	8680	0
502	20231207	102300	136077970	8680	8670	8680	8670	1788
503	20231207	102200	120574130	8670	8670	8670	8670	0
504	20231207	102100	120574130	8670	8670	8670	8670	518
505	20231207	102000	116083070	8670	8670	8670	8670	0
506	20231207	101900	116083070	8670	8670	8670	8670	9
507	20231207	101800	116005040	8680	8680	8680	8680	20
508	20231207	101700	115831440	8670	8680	8680	8670	32
509	20231207	101600	115553850	8680	8670	8680	8670	19
510	20231207	101500	115389020	8680	8680	8680	8680	584
511	20231207	101400	110319900	8680	8680	8680	8680	1
512	20231207	101300	110311220	8690	8670	8690	8670	2
513	20231207	101200	110293860	8670	8670	8670	8670	9
514	20231207	101100	110215830	8680	8680	8680	8680	2
515	20231207	101000	110198470	8670	8670	8670	8670	138
516	20231207	100900	109002010	8670	8680	8700	8670	20
517	20231207	100800	108828480	8670	8680	8680	8670	1930
518	20231207	100700	92080530	8680	8680	8680	8680	0
519	20231207	100600	92080530	8680	8690	8690	8680	938
520	20231207	100500	83929400	8690	8690	8690	8690	0
521	20231207	100400	83929400	8690	8690	8690	8690	50
522	20231207	100300	83494900	8690	8690	8690	8690	76
523	20231207	100200	82834460	8700	8690	8700	8690	77
524	20231207	100100	82165060	8700	8700	8700	8700	1
525	20231207	100000	82156360	8690	8690	8690	8690	9
526	20231207	095900	82078150	8690	8690	8690	8690	0
527	20231207	095800	82078150	8690	8690	8690	8690	400
528	20231207	095700	78602150	8690	8690	8700	8690	48
529	20231207	095600	78185020	8690	8690	8690	8690	1
530	20231207	095500	78176330	8720	8720	8720	8720	0
531	20231207	095400	78176330	8720	8720	8720	8720	0
532	20231207	095300	78176330	8720	8720	8720	8720	0
533	20231207	095200	78176330	8720	8720	8720	8720	0
534	20231207	095100	78176330	8720	8710	8720	8710	2
535	20231207	095000	78158900	8710	8710	8710	8710	1
536	20231207	094900	78150190	8700	8700	8700	8700	254
537	20231207	094800	75940390	8700	8690	8700	8690	10
538	20231207	094700	75853480	8690	8700	8700	8690	404
539	20231207	094600	72342350	8690	8690	8690	8690	9
540	20231207	094500	72264140	8690	8690	8690	8690	102
541	20231207	094400	71377760	8690	8690	8690	8690	9
542	20231207	094300	71299550	8690	8690	8690	8690	10
543	20231207	094200	71212650	8690	8690	8690	8690	0
544	20231207	094100	71212650	8690	8690	8690	8690	25
545	20231207	094000	70995400	8690	8690	8690	8690	0
546	20231207	093900	70995400	8690	8700	8700	8690	34
547	20231207	093800	70699690	8700	8700	8700	8700	0
548	20231207	093700	70699690	8700	8690	8700	8690	123
549	20231207	093600	69630810	8700	8690	8700	8690	51
550	20231207	093500	69187610	8690	8690	8690	8690	0
551	20231207	093400	69187610	8690	8690	8690	8690	180
552	20231207	093300	67623410	8690	8700	8700	8690	523
553	20231207	093200	63078400	8700	8690	8700	8690	158
554	20231207	093100	61705370	8690	8690	8690	8690	6
555	20231207	093000	61653230	8690	8690	8690	8690	0
556	20231207	092900	61653230	8690	8690	8690	8690	0
557	20231207	092800	61653230	8690	8690	8690	8690	110
558	20231207	092700	60697330	8700	8720	8720	8700	394
559	20231207	092600	57263550	8700	8700	8700	8700	15
560	20231207	092500	57133050	8700	8720	8720	8700	20
561	20231207	092400	56958830	8720	8700	8720	8700	10
562	20231207	092300	56871810	8700	8700	8700	8700	9
563	20231207	092200	56793510	8700	8710	8710	8700	160
564	20231207	092100	55401430	8710	8710	8710	8710	9
565	20231207	092000	55323040	8710	8710	8710	8710	12
566	20231207	091900	55218520	8730	8720	8730	8720	64
567	20231207	091800	54660430	8720	8720	8720	8720	413
568	20231207	091700	51059070	8720	8720	8720	8720	510
569	20231207	091600	46611870	8720	8720	8720	8720	39
570	20231207	091500	46271790	8720	8720	8720	8720	9
571	20231207	091400	46193310	8730	8730	8730	8730	21
572	20231207	091300	46009980	8690	8730	8730	8690	10
573	20231207	091200	45923040	8690	8690	8690	8690	40
574	20231207	091100	45575440	8690	8690	8690	8690	0
575	20231207	091000	45575440	8690	8690	8690	8690	32
576	20231207	090900	45297360	8690	8680	8690	8680	400
577	20231207	090800	41823360	8680	8700	8700	8680	2586
578	20231207	090700	19354130	8700	8700	8700	8700	263
579	20231207	090600	17066030	8700	8700	8700	8700	0
580	20231207	090500	17066030	8700	8710	8710	8700	300
581	20231207	090400	14455930	8700	8700	8700	8700	22
582	20231207	090300	14264530	8700	8710	8710	8700	1115
583	20231207	090200	4558780	8710	8730	8730	8710	358
584	20231207	090100	1440450	8730	8730	8730	8730	0
585	20231207	090000	1440450	8730	8730	8730	8730	161