KissMeData/001230/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183300	283861230	8820	8820	8820	8820	418
3	20231207	183200	283861230	8820	8820	8820	8820	0
4	20231207	183100	283861230	8820	8820	8820	8820	0
5	20231207	183000	283861230	8820	8820	8820	8820	0
6	20231207	182900	283861230	8820	8820	8820	8820	0
7	20231207	182800	283861230	8820	8820	8820	8820	0
8	20231207	182700	283861230	8820	8820	8820	8820	0
9	20231207	182600	283861230	8820	8820	8820	8820	0
10	20231207	182500	283861230	8820	8820	8820	8820	0
11	20231207	182400	283861230	8820	8820	8820	8820	0
12	20231207	182300	283861230	8820	8820	8820	8820	0
13	20231207	182200	283861230	8820	8820	8820	8820	0
14	20231207	182100	283861230	8820	8820	8820	8820	0
15	20231207	182000	283861230	8820	8820	8820	8820	0
16	20231207	181900	283861230	8820	8820	8820	8820	0
17	20231207	181800	283861230	8820	8820	8820	8820	0
18	20231207	181700	283861230	8820	8820	8820	8820	0
19	20231207	181600	283861230	8820	8820	8820	8820	0
20	20231207	181500	283861230	8820	8820	8820	8820	0
21	20231207	181400	283861230	8820	8820	8820	8820	0
22	20231207	181300	283861230	8820	8820	8820	8820	0
23	20231207	181200	283861230	8820	8820	8820	8820	0
24	20231207	181100	283861230	8820	8820	8820	8820	0
25	20231207	181000	283861230	8820	8820	8820	8820	0
26	20231207	180900	283861230	8820	8820	8820	8820	0
27	20231207	180800	283861230	8820	8820	8820	8820	0
28	20231207	180700	283861230	8820	8820	8820	8820	0
29	20231207	180600	283861230	8820	8820	8820	8820	0
30	20231207	180500	283861230	8820	8820	8820	8820	0
31	20231207	180400	283861230	8820	8820	8820	8820	0
32	20231207	180300	283861230	8820	8820	8820	8820	418
33	20231207	180200	283861230	8820	8820	8820	8820	0
34	20231207	180100	283861230	8820	8820	8820	8820	0
35	20231207	180000	283861230	8820	8820	8820	8820	0
36	20231207	175900	283861230	8820	8820	8820	8820	0
37	20231207	175800	283861230	8820	8820	8820	8820	0
38	20231207	175700	283861230	8820	8820	8820	8820	0
39	20231207	175600	283861230	8820	8820	8820	8820	0
40	20231207	175500	283861230	8820	8820	8820	8820	0
41	20231207	175400	283861230	8820	8820	8820	8820	0
42	20231207	175300	283861230	8820	8820	8820	8820	0
43	20231207	175200	283861230	8820	8820	8820	8820	0
44	20231207	175100	283861230	8820	8820	8820	8820	0
45	20231207	175000	283861230	8820	8820	8820	8820	0
46	20231207	174900	283861230	8820	8820	8820	8820	0
47	20231207	174800	283861230	8820	8820	8820	8820	0
48	20231207	174700	283861230	8820	8820	8820	8820	0
49	20231207	174600	283861230	8820	8820	8820	8820	0
50	20231207	174500	283861230	8820	8820	8820	8820	0
51	20231207	174400	283861230	8820	8820	8820	8820	0
52	20231207	174300	283861230	8820	8820	8820	8820	0
53	20231207	174200	283861230	8820	8820	8820	8820	0
54	20231207	174100	283861230	8820	8820	8820	8820	0
55	20231207	174000	283861230	8820	8820	8820	8820	0
56	20231207	173900	283861230	8820	8820	8820	8820	0
57	20231207	173800	283861230	8820	8820	8820	8820	0
58	20231207	173700	283861230	8820	8820	8820	8820	0
59	20231207	173600	283861230	8820	8820	8820	8820	0
60	20231207	173500	283861230	8820	8820	8820	8820	0
61	20231207	173400	283861230	8820	8820	8820	8820	0
62	20231207	173300	283861230	8820	8820	8820	8820	418
63	20231207	173200	283861230	8820	8820	8820	8820	0
64	20231207	173100	283861230	8820	8820	8820	8820	0
65	20231207	173000	283861230	8820	8820	8820	8820	0
66	20231207	172900	283861230	8820	8820	8820	8820	0
67	20231207	172800	283861230	8820	8820	8820	8820	0
68	20231207	172700	283861230	8820	8820	8820	8820	0
69	20231207	172600	283861230	8820	8820	8820	8820	0
70	20231207	172500	283861230	8820	8820	8820	8820	0
71	20231207	172400	283861230	8820	8820	8820	8820	0
72	20231207	172300	283861230	8820	8820	8820	8820	0
73	20231207	172200	283861230	8820	8820	8820	8820	0
74	20231207	172100	283861230	8820	8820	8820	8820	0
75	20231207	172000	283861230	8820	8820	8820	8820	0
76	20231207	171900	283861230	8820	8820	8820	8820	0
77	20231207	171800	283861230	8820	8820	8820	8820	0
78	20231207	171700	283861230	8820	8820	8820	8820	0
79	20231207	171600	283861230	8820	8820	8820	8820	0
80	20231207	171500	283861230	8820	8820	8820	8820	0
81	20231207	171400	283861230	8820	8820	8820	8820	0
82	20231207	171300	283861230	8820	8820	8820	8820	0
83	20231207	171200	283861230	8820	8820	8820	8820	0
84	20231207	171100	283861230	8820	8820	8820	8820	0
85	20231207	171000	283861230	8820	8820	8820	8820	0
86	20231207	170900	283861230	8820	8820	8820	8820	0
87	20231207	170800	283861230	8820	8820	8820	8820	0
88	20231207	170700	283861230	8820	8820	8820	8820	0
89	20231207	170600	283861230	8820	8820	8820	8820	0
90	20231207	170500	283861230	8820	8820	8820	8820	0
91	20231207	170400	283861230	8820	8820	8820	8820	0
92	20231207	170300	283861230	8820	8820	8820	8820	418
93	20231207	170200	283861230	8820	8820	8820	8820	0
94	20231207	170100	283861230	8820	8820	8820	8820	0
95	20231207	170000	283861230	8820	8820	8820	8820	0
96	20231207	165900	283861230	8820	8820	8820	8820	0
97	20231207	165800	283861230	8820	8820	8820	8820	0
98	20231207	165700	283861230	8820	8820	8820	8820	0
99	20231207	165600	283861230	8820	8820	8820	8820	0
100	20231207	165500	283861230	8820	8820	8820	8820	0
101	20231207	165400	283861230	8820	8820	8820	8820	0
102	20231207	165300	283861230	8820	8820	8820	8820	0
103	20231207	165200	283861230	8820	8820	8820	8820	0
104	20231207	165100	283861230	8820	8820	8820	8820	0
105	20231207	165000	283861230	8820	8820	8820	8820	0
106	20231207	164900	283861230	8820	8820	8820	8820	0
107	20231207	164800	283861230	8820	8820	8820	8820	0
108	20231207	164700	283861230	8820	8820	8820	8820	0
109	20231207	164600	283861230	8820	8820	8820	8820	0
110	20231207	164500	283861230	8820	8820	8820	8820	0
111	20231207	164400	283861230	8820	8820	8820	8820	0
112	20231207	164300	283861230	8820	8820	8820	8820	0
113	20231207	164200	283861230	8820	8820	8820	8820	0
114	20231207	164100	283861230	8820	8820	8820	8820	0
115	20231207	164000	283861230	8820	8820	8820	8820	0
116	20231207	163900	283861230	8820	8820	8820	8820	0
117	20231207	163800	283861230	8820	8820	8820	8820	0
118	20231207	163700	283861230	8820	8820	8820	8820	0
119	20231207	163600	283861230	8820	8820	8820	8820	0
120	20231207	163500	283861230	8820	8820	8820	8820	0
121	20231207	163400	283861230	8820	8820	8820	8820	0
122	20231207	163300	283861230	8820	8820	8820	8820	418
123	20231207	163200	283861230	8820	8820	8820	8820	0
124	20231207	163100	283861230	8820	8820	8820	8820	0
125	20231207	163000	283861230	8820	8820	8820	8820	0
126	20231207	162900	283861230	8820	8820	8820	8820	0
127	20231207	162800	283861230	8820	8820	8820	8820	0
128	20231207	162700	283861230	8820	8820	8820	8820	0
129	20231207	162600	283861230	8820	8820	8820	8820	0
130	20231207	162500	283861230	8820	8820	8820	8820	0
131	20231207	162400	283861230	8820	8820	8820	8820	0
132	20231207	162300	283861230	8820	8820	8820	8820	0
133	20231207	162200	283861230	8820	8820	8820	8820	0
134	20231207	162100	283861230	8820	8820	8820	8820	0
135	20231207	162000	283861230	8820	8820	8820	8820	0
136	20231207	161900	283861230	8820	8820	8820	8820	0
137	20231207	161800	283861230	8820	8820	8820	8820	0
138	20231207	161700	283861230	8820	8820	8820	8820	0
139	20231207	161600	283861230	8820	8820	8820	8820	0
140	20231207	161500	283861230	8820	8820	8820	8820	0
141	20231207	161400	283861230	8820	8820	8820	8820	0
142	20231207	161300	283861230	8820	8820	8820	8820	0
143	20231207	161200	283861230	8820	8820	8820	8820	0
144	20231207	161100	283861230	8820	8820	8820	8820	0
145	20231207	161000	283861230	8820	8820	8820	8820	0
146	20231207	160900	283861230	8820	8820	8820	8820	0
147	20231207	160800	283861230	8820	8820	8820	8820	0
148	20231207	160700	283861230	8820	8820	8820	8820	0
149	20231207	160600	283861230	8820	8820	8820	8820	0
150	20231207	160500	283861230	8820	8820	8820	8820	0
151	20231207	160400	283861230	8820	8820	8820	8820	0
152	20231207	160300	283861230	8820	8820	8820	8820	418
153	20231207	160200	283861230	8820	8820	8820	8820	0
154	20231207	160100	283861230	8820	8820	8820	8820	0
155	20231207	160000	283861230	8820	8820	8820	8820	0
156	20231207	155900	283861230	8820	8820	8820	8820	0
157	20231207	155800	283861230	8820	8820	8820	8820	0
158	20231207	155700	283861230	8820	8820	8820	8820	0
159	20231207	155600	283861230	8820	8820	8820	8820	0
160	20231207	155500	283861230	8820	8820	8820	8820	0
161	20231207	155400	283861230	8820	8820	8820	8820	0
162	20231207	155300	283861230	8820	8820	8820	8820	0
163	20231207	155200	283861230	8820	8820	8820	8820	0
164	20231207	155100	283861230	8820	8820	8820	8820	0
165	20231207	155000	283861230	8820	8820	8820	8820	0
166	20231207	154900	283861230	8820	8820	8820	8820	0
167	20231207	154800	283861230	8820	8820	8820	8820	0
168	20231207	154700	283861230	8820	8820	8820	8820	0
169	20231207	154600	283861230	8820	8820	8820	8820	0
170	20231207	154500	283861230	8820	8820	8820	8820	0
171	20231207	154400	283861230	8820	8820	8820	8820	0
172	20231207	154300	283861230	8820	8820	8820	8820	0
173	20231207	154200	283861230	8820	8820	8820	8820	0
174	20231207	154100	283861230	8820	8820	8820	8820	0
175	20231207	154000	283861230	8820	8820	8820	8820	0
176	20231207	153900	283861230	8820	8820	8820	8820	0
177	20231207	153800	283861230	8820	8820	8820	8820	0
178	20231207	153700	283861230	8820	8820	8820	8820	0
179	20231207	153600	283861230	8820	8820	8820	8820	0
180	20231207	153500	283861230	8820	8820	8820	8820	0
181	20231207	153400	283861230	8820	8820	8820	8820	0
182	20231207	153300	283861230	8820	8820	8820	8820	418
183	20231207	153200	283861230	8820	8820	8820	8820	0
184	20231207	153100	283861230	8820	8820	8820	8820	0
185	20231207	153000	283861230	8820	8820	8820	8820	418
186	20231207	152900	280174470	8830	8830	8830	8830	0
187	20231207	152800	280174470	8830	8830	8830	8830	0
188	20231207	152700	280174470	8830	8830	8830	8830	0
189	20231207	152600	280174470	8830	8830	8830	8830	0
190	20231207	152500	280174470	8830	8830	8830	8830	0
191	20231207	152400	280174470	8830	8830	8830	8830	0
192	20231207	152300	280174470	8830	8830	8830	8830	0
193	20231207	152200	280174470	8830	8830	8830	8830	0
194	20231207	152100	280174470	8830	8830	8830	8830	0
195	20231207	152000	280174470	8830	8830	8830	8830	0
196	20231207	151900	280174470	8830	8830	8830	8830	468
197	20231207	151800	276042030	8820	8820	8820	8820	76
198	20231207	151700	275371710	8830	8830	8830	8830	2
199	20231207	151600	275354050	8820	8820	8820	8820	69
200	20231207	151500	274745470	8830	8820	8830	8820	13
201	20231207	151400	274630720	8820	8820	8820	8820	45
202	20231207	151300	274233820	8820	8820	8820	8820	9
203	20231207	151200	274154440	8820	8820	8830	8820	748
204	20231207	151100	267556950	8820	8830	8830	8820	175
205	20231207	151000	266011710	8830	8840	8840	8830	7
206	20231207	150900	265949880	8830	8820	8830	8820	75
207	20231207	150800	265287660	8820	8830	8830	8820	159
208	20231207	150700	263883700	8830	8830	8830	8830	2
209	20231207	150600	263866040	8830	8830	8830	8830	508
210	20231207	150500	259380400	8850	8850	8850	8840	3972
211	20231207	150400	224239820	8850	8850	8860	8850	15
212	20231207	150300	224106980	8850	8850	8850	8850	7
213	20231207	150200	224045030	8850	8850	8850	8850	3
214	20231207	150100	224018480	8860	8850	8860	8850	10
215	20231207	150000	223929940	8850	8860	8860	8850	14
216	20231207	145900	223806030	8850	8860	8860	8850	130
217	20231207	145800	222654370	8850	8850	8850	8850	11
218	20231207	145700	222557020	8860	8850	8860	8850	33
219	20231207	145600	222264660	8850	8850	8850	8850	5
220	20231207	145500	222220410	8860	8850	8860	8850	4
221	20231207	145400	222185000	8850	8860	8860	8850	1263
222	20231207	145300	210994840	8860	8860	8860	8860	3
223	20231207	145200	210968260	8870	8860	8870	8860	6
224	20231207	145100	210915090	8860	8860	8860	8860	3
225	20231207	145000	210888510	8870	8860	8870	8860	53
226	20231207	144900	210418430	8860	8860	8870	8860	3
227	20231207	144800	210391840	8860	8860	8860	8860	3
228	20231207	144700	210365260	8860	8860	8860	8860	3
229	20231207	144600	210338680	8860	8860	8870	8860	4
230	20231207	144500	210303230	8860	8860	8860	8860	3
231	20231207	144400	210276650	8860	8860	8860	8860	3
232	20231207	144300	210250070	8860	8860	8860	8860	402
233	20231207	144200	206688350	8870	8870	8870	8860	325
234	20231207	144100	203805630	8860	8860	8860	8860	9
235	20231207	144000	203725890	8870	8870	8870	8870	5
236	20231207	143900	203681540	8870	8870	8870	8870	26
237	20231207	143800	203450920	8870	8870	8870	8870	0
238	20231207	143700	203450920	8870	8870	8870	8870	55
239	20231207	143600	202963070	8870	8860	8870	8860	71
240	20231207	143500	202333330	8860	8860	8860	8860	6
241	20231207	143400	202280170	8860	8860	8860	8860	2
242	20231207	143300	202262450	8860	8860	8870	8860	208
243	20231207	143200	200419560	8860	8860	8860	8860	306
244	20231207	143100	197708400	8860	8860	8870	8860	4
245	20231207	143000	197672940	8870	8870	8870	8860	14
246	20231207	142900	197548830	8860	8860	8860	8860	3
247	20231207	142800	197522250	8860	8860	8860	8860	11
248	20231207	142700	197424790	8860	8860	8860	8860	2
249	20231207	142600	197407070	8870	8860	8870	8860	29
250	20231207	142500	197149870	8860	8860	8860	8860	7
251	20231207	142400	197087850	8860	8860	8860	8860	107
252	20231207	142300	196139830	8860	8860	8870	8860	7
253	20231207	142200	196077800	8860	8860	8860	8860	3
254	20231207	142100	196051220	8860	8860	8860	8860	6
255	20231207	142000	195998060	8860	8860	8870	8860	15
256	20231207	141900	195865150	8860	8870	8870	8860	11
257	20231207	141800	195767590	8870	8870	8870	8870	387
258	20231207	141700	192334900	8880	8880	8880	8880	1
259	20231207	141600	192326020	8880	8880	8880	8880	0
260	20231207	141500	192326020	8880	8880	8880	8880	0
261	20231207	141400	192326020	8880	8880	8880	8880	10
262	20231207	141300	192237220	8880	8880	8880	8880	1
263	20231207	141200	192228340	8880	8880	8880	8880	4
264	20231207	141100	192192820	8880	8880	8880	8880	0
265	20231207	141000	192192820	8880	8880	8880	8880	1
266	20231207	140900	192183940	8880	8880	8880	8880	11
267	20231207	140800	192086260	8890	8890	8890	8890	0
268	20231207	140700	192086260	8890	8890	8890	8890	69
269	20231207	140600	191472850	8880	8880	8880	8880	1
270	20231207	140500	191463970	8890	8890	8890	8890	32
271	20231207	140400	191179490	8890	8890	8890	8890	0
272	20231207	140300	191179490	8890	8890	8890	8890	0
273	20231207	140200	191179490	8890	8890	8890	8890	0
274	20231207	140100	191179490	8890	8890	8890	8890	1
275	20231207	140000	191170600	8890	8890	8890	8890	104
276	20231207	135900	190246040	8890	8890	8890	8890	500
277	20231207	135800	185801040	8880	8880	8880	8880	201
278	20231207	135700	184016160	8890	8890	8890	8890	1
279	20231207	135600	184007270	8880	8880	8880	8880	0
280	20231207	135500	184007270	8880	8880	8880	8880	0
281	20231207	135400	184007270	8880	8880	8880	8880	113
282	20231207	135300	183003830	8880	8880	8880	8880	0
283	20231207	135200	183003830	8880	8880	8880	8880	0
284	20231207	135100	183003830	8880	8880	8880	8880	1
285	20231207	135000	182994950	8880	8880	8880	8880	0
286	20231207	134900	182994950	8880	8880	8880	8880	1
287	20231207	134800	182986070	8880	8880	8880	8880	1
288	20231207	134700	182977190	8870	8870	8870	8870	127
289	20231207	134600	181850700	8870	8860	8870	8860	4
290	20231207	134500	181815250	8860	8860	8860	8860	168
291	20231207	134400	180326770	8870	8860	8870	8860	5
292	20231207	134300	180282460	8860	8870	8870	8860	178
293	20231207	134200	178705100	8870	8880	8880	8870	22
294	20231207	134100	178509870	8880	8870	8880	8870	12
295	20231207	134000	178403420	8880	8880	8880	8880	0
296	20231207	133900	178403420	8880	8880	8880	8880	11
297	20231207	133800	178305740	8880	8880	8880	8880	12
298	20231207	133700	178199180	8880	8880	8880	8880	0
299	20231207	133600	178199180	8880	8880	8880	8880	0
300	20231207	133500	178199180	8880	8880	8880	8880	1
301	20231207	133400	178190300	8880	8880	8880	8880	80
302	20231207	133300	177479900	8880	8880	8880	8880	0
303	20231207	133200	177479900	8880	8880	8880	8880	0
304	20231207	133100	177479900	8880	8880	8880	8880	5
305	20231207	133000	177435500	8880	8880	8880	8880	1
306	20231207	132900	177426620	8880	8880	8880	8880	0
307	20231207	132800	177426620	8880	8880	8880	8880	1
308	20231207	132700	177417740	8880	8880	8880	8880	0
309	20231207	132600	177417740	8880	8880	8880	8880	259
310	20231207	132500	175117820	8880	8870	8880	8870	35
311	20231207	132400	174807150	8860	8860	8860	8860	0
312	20231207	132300	174807150	8860	8870	8870	8860	36
313	20231207	132200	174488180	8880	8880	8880	8880	0
314	20231207	132100	174488180	8880	8880	8880	8880	10
315	20231207	132000	174399380	8880	8880	8880	8880	5
316	20231207	131900	174354980	8870	8870	8870	8870	1
317	20231207	131800	174346110	8860	8860	8860	8860	0
318	20231207	131700	174346110	8860	8870	8870	8860	726
319	20231207	131600	167909980	8880	8880	8880	8880	0
320	20231207	131500	167909980	8880	8880	8880	8880	11
321	20231207	131400	167812300	8880	8880	8880	8880	0
322	20231207	131300	167812300	8880	8880	8880	8880	0
323	20231207	131200	167812300	8880	8880	8880	8880	1
324	20231207	131100	167803420	8880	8880	8880	8880	0
325	20231207	131000	167803420	8880	8880	8880	8880	0
326	20231207	130900	167803420	8880	8880	8880	8880	1
327	20231207	130800	167794540	8880	8870	8880	8870	5
328	20231207	130700	167750160	8880	8880	8880	8880	0
329	20231207	130600	167750160	8880	8880	8880	8880	5
330	20231207	130500	167705760	8880	8880	8880	8880	1
331	20231207	130400	167696880	8880	8880	8880	8880	0
332	20231207	130300	167696880	8880	8880	8880	8880	0
333	20231207	130200	167696880	8880	8870	8880	8870	157
334	20231207	130100	166304280	8870	8870	8870	8870	0
335	20231207	130000	166304280	8870	8870	8870	8870	7
336	20231207	125900	166242190	8870	8870	8870	8870	1
337	20231207	125800	166233320	8870	8870	8870	8870	0
338	20231207	125700	166233320	8870	8870	8870	8870	8
339	20231207	125600	166162360	8870	8870	8870	8870	4
340	20231207	125500	166126880	8870	8870	8870	8870	0
341	20231207	125400	166126880	8870	8870	8870	8870	1
342	20231207	125300	166118010	8870	8870	8870	8870	1
343	20231207	125200	166109140	8870	8870	8870	8870	0
344	20231207	125100	166109140	8870	8870	8870	8870	2
345	20231207	125000	166091400	8870	8870	8870	8870	1
346	20231207	124900	166082530	8870	8870	8870	8870	0
347	20231207	124800	166082530	8870	8870	8870	8870	0
348	20231207	124700	166082530	8870	8870	8870	8870	20
349	20231207	124600	165905130	8870	8870	8870	8870	1
350	20231207	124500	165896260	8870	8870	8870	8870	0
351	20231207	124400	165896260	8870	8870	8870	8870	201
352	20231207	124300	164113390	8870	8870	8870	8870	1
353	20231207	124200	164104520	8870	8870	8870	8870	0
354	20231207	124100	164104520	8870	8870	8870	8870	18
355	20231207	124000	163944860	8870	8870	8870	8870	1
356	20231207	123900	163935990	8870	8870	8870	8870	0
357	20231207	123800	163935990	8870	8870	8870	8870	0
358	20231207	123700	163935990	8870	8870	8870	8870	2
359	20231207	123600	163918250	8860	8860	8860	8860	89
360	20231207	123500	163129710	8870	8870	8870	8870	0
361	20231207	123400	163129710	8870	8870	8870	8870	0
362	20231207	123300	163129710	8870	8870	8870	8870	1
363	20231207	123200	163120840	8870	8870	8870	8870	0
364	20231207	123100	163120840	8870	8870	8870	8870	0
365	20231207	123000	163120840	8870	8870	8870	8870	1
366	20231207	122900	163111970	8870	8870	8870	8870	100
367	20231207	122800	162224970	8870	8870	8870	8870	100
368	20231207	122700	161337970	8860	8860	8860	8860	209
369	20231207	122600	159486230	8870	8870	8870	8870	3
370	20231207	122500	159459620	8860	8860	8860	8860	20
371	20231207	122400	159282420	8860	8860	8860	8860	1
372	20231207	122300	159273560	8860	8860	8860	8860	0
373	20231207	122200	159273560	8860	8860	8860	8860	0
374	20231207	122100	159273560	8860	8860	8860	8860	1
375	20231207	122000	159264700	8870	8870	8870	8870	1
376	20231207	121900	159255830	8860	8860	8860	8860	0
377	20231207	121800	159255830	8860	8860	8860	8860	34
378	20231207	121700	158954590	8860	8860	8860	8860	1
379	20231207	121600	158945730	8860	8860	8860	8860	0
380	20231207	121500	158945730	8860	8860	8860	8860	104
381	20231207	121400	158024290	8860	8860	8860	8860	6
382	20231207	121300	157971130	8870	8860	8870	8860	5
383	20231207	121200	157926800	8860	8860	8860	8860	0
384	20231207	121100	157926800	8860	8860	8860	8860	1
385	20231207	121000	157917940	8860	8860	8860	8860	203
386	20231207	120900	156119360	8860	8860	8860	8860	16
387	20231207	120800	155977600	8860	8860	8860	8860	2
388	20231207	120700	155959880	8860	8860	8860	8860	1
389	20231207	120600	155951020	8860	8860	8860	8860	1
390	20231207	120500	155942160	8860	8860	8860	8860	16
391	20231207	120400	155800400	8860	8850	8860	8850	253
392	20231207	120300	153561340	8850	8850	8850	8850	3
393	20231207	120200	153534790	8850	8850	8850	8850	0
394	20231207	120100	153534790	8850	8850	8860	8850	23
395	20231207	120000	153331230	8850	8850	8850	8850	1100
396	20231207	115900	143596230	8860	8860	8860	8860	50
397	20231207	115800	143153230	8850	8860	8860	8850	141
398	20231207	115700	141905370	8860	8860	8860	8860	10
399	20231207	115600	141816770	8860	8860	8860	8860	1
400	20231207	115500	141807910	8860	8860	8860	8860	52
401	20231207	115400	141347190	8860	8850	8860	8850	50
402	20231207	115300	140904550	8850	8850	8850	8850	428
403	20231207	115200	137116750	8860	8860	8860	8860	166
404	20231207	115100	135645990	8860	8860	8860	8860	1
405	20231207	115000	135637130	8860	8860	8860	8860	25
406	20231207	114900	135415630	8860	8860	8860	8860	105
407	20231207	114800	134485330	8860	8860	8860	8860	153
408	20231207	114700	133129750	8870	8870	8870	8870	0
409	20231207	114600	133129750	8870	8870	8870	8870	0
410	20231207	114500	133129750	8870	8870	8870	8870	1
411	20231207	114400	133120880	8870	8870	8870	8870	0
412	20231207	114300	133120880	8870	8870	8870	8870	0
413	20231207	114200	133120880	8870	8870	8870	8870	1
414	20231207	114100	133112010	8860	8860	8860	8860	0
415	20231207	114000	133112010	8860	8860	8860	8860	0
416	20231207	113900	133112010	8860	8860	8860	8860	0
417	20231207	113800	133112010	8860	8860	8860	8860	0
418	20231207	113700	133112010	8860	8860	8860	8860	21
419	20231207	113600	132925950	8870	8870	8870	8870	0
420	20231207	113500	132925950	8870	8870	8870	8870	1
421	20231207	113400	132917080	8870	8860	8870	8860	335
422	20231207	113300	129947030	8860	8860	8860	8860	0
423	20231207	113200	129947030	8860	8860	8860	8860	8
424	20231207	113100	129876150	8860	8860	8860	8860	0
425	20231207	113000	129876150	8860	8860	8860	8860	3
426	20231207	112900	129849570	8860	8850	8860	8850	5
427	20231207	112800	129805310	8850	8850	8850	8850	2
428	20231207	112700	129787610	8870	8870	8870	8870	1
429	20231207	112600	129778740	8870	8870	8870	8870	20
430	20231207	112500	129601340	8870	8870	8870	8870	20
431	20231207	112400	129423940	8870	8870	8870	8870	0
432	20231207	112300	129423940	8870	8870	8870	8870	0
433	20231207	112200	129423940	8870	8870	8870	8870	0
434	20231207	112100	129423940	8870	8870	8870	8870	160
435	20231207	112000	128004740	8870	8870	8870	8870	7
436	20231207	111900	127942650	8870	8870	8870	8870	0
437	20231207	111800	127942650	8870	8870	8870	8870	0
438	20231207	111700	127942650	8870	8870	8870	8870	16
439	20231207	111600	127800730	8850	8850	8850	8850	0
440	20231207	111500	127800730	8850	8850	8850	8850	0
441	20231207	111400	127800730	8850	8850	8850	8850	0
442	20231207	111300	127800730	8850	8860	8860	8850	52
443	20231207	111200	127340510	8850	8860	8860	8850	21
444	20231207	111100	127154560	8860	8860	8860	8860	1059
445	20231207	111000	117771820	8860	8860	8860	8860	0
446	20231207	110900	117771820	8860	8860	8860	8860	0
447	20231207	110800	117771820	8860	8860	8860	8860	1
448	20231207	110700	117762960	8860	8860	8860	8860	58
449	20231207	110600	117249080	8860	8860	8860	8860	0
450	20231207	110500	117249080	8860	8860	8860	8860	0
451	20231207	110400	117249080	8860	8860	8860	8860	0
452	20231207	110300	117249080	8860	8860	8860	8860	120
453	20231207	110200	116185880	8850	8850	8850	8850	0
454	20231207	110100	116185880	8850	8850	8850	8850	0
455	20231207	110000	116185880	8850	8850	8860	8850	11
456	20231207	105900	116088510	8850	8860	8860	8850	210
457	20231207	105800	114228010	8850	8850	8850	8850	7
458	20231207	105700	114166060	8860	8860	8860	8860	98
459	20231207	105600	113297780	8850	8860	8860	8850	122
460	20231207	105500	112216940	8860	8850	8860	8850	23
461	20231207	105400	112013230	8850	8850	8850	8850	17
462	20231207	105300	111862780	8850	8850	8850	8850	11
463	20231207	105200	111765430	8850	8860	8860	8850	24
464	20231207	105100	111552870	8860	8860	8860	8860	11
465	20231207	105000	111455410	8860	8850	8860	8850	8
466	20231207	104900	111384600	8850	8860	8860	8850	413
467	20231207	104800	107729540	8850	8850	8850	8850	104
468	20231207	104700	106809140	8850	8850	8850	8850	13
469	20231207	104600	106694090	8850	8860	8860	8850	8
470	20231207	104500	106623280	8850	8850	8850	8850	19
471	20231207	104400	106455130	8850	8850	8850	8850	1011
472	20231207	104300	97507780	8850	8850	8850	8850	8
473	20231207	104200	97436980	8850	8850	8850	8850	7
474	20231207	104100	97375030	8850	8850	8850	8850	207
475	20231207	104000	95543080	8860	8850	8860	8850	64
476	20231207	103900	94976120	8860	8850	8860	8850	103
477	20231207	103800	94063570	8850	8850	8850	8850	56
478	20231207	103700	93567970	8850	8850	8850	8850	319
479	20231207	103600	90744820	8850	8850	8850	8850	300
480	20231207	103500	88089820	8850	8860	8860	8850	11
481	20231207	103400	87992440	8850	8850	8850	8850	12
482	20231207	103300	87886240	8860	8860	8860	8860	0
483	20231207	103200	87886240	8860	8850	8860	8850	441
484	20231207	103100	83979290	8850	8850	8850	8850	325
485	20231207	103000	81103040	8860	8860	8860	8860	0
486	20231207	102900	81103040	8860	8860	8860	8860	649
487	20231207	102800	75352900	8870	8860	8870	8860	9
488	20231207	102700	75273140	8860	8860	8860	8860	7
489	20231207	102600	75211120	8860	8860	8870	8860	14
490	20231207	102500	75087070	8870	8860	8870	8860	9
491	20231207	102400	75007320	8860	8860	8860	8860	0
492	20231207	102300	75007320	8860	8860	8860	8860	7
493	20231207	102200	74945300	8860	8860	8860	8860	8
494	20231207	102100	74874420	8870	8870	8870	8870	1
495	20231207	102000	74865550	8860	8870	8870	8860	69
496	20231207	101900	74253710	8860	8860	8860	8860	0
497	20231207	101800	74253710	8860	8870	8870	8860	9
498	20231207	101700	74173960	8870	8880	8880	8870	2
499	20231207	101600	74156210	8870	8880	8880	8870	72
500	20231207	101500	73517240	8860	8860	8860	8860	12
501	20231207	101400	73410920	8860	8860	8860	8860	9
502	20231207	101300	73331180	8860	8860	8860	8860	0
503	20231207	101200	73331180	8860	8860	8860	8860	8
504	20231207	101100	73260300	8860	8860	8860	8860	8
505	20231207	101000	73189420	8860	8860	8860	8860	1
506	20231207	100900	73180560	8860	8870	8870	8860	533
507	20231207	100800	68452950	8870	8880	8880	8870	90
508	20231207	100700	67654640	8870	8870	8870	8870	1
509	20231207	100600	67645770	8870	8870	8870	8870	28
510	20231207	100500	67397410	8880	8870	8880	8870	9
511	20231207	100400	67317570	8880	8870	8880	8870	246
512	20231207	100300	65135450	8880	8890	8890	8880	276
513	20231207	100200	62684470	8880	8880	8880	8880	9
514	20231207	100100	62604550	8880	8890	8890	8880	25
515	20231207	100000	62382540	8880	8880	8880	8880	9
516	20231207	095900	62302620	8880	8880	8880	8880	16
517	20231207	095800	62160540	8880	8880	8880	8880	0
518	20231207	095700	62160540	8880	8870	8880	8870	507
519	20231207	095600	57658390	8870	8880	8880	8870	17
520	20231207	095500	57507510	8880	8880	8880	8880	6
521	20231207	095400	57454230	8880	8880	8880	8870	25
522	20231207	095300	57232300	8880	8880	8880	8870	15
523	20231207	095200	57099210	8870	8870	8870	8870	15
524	20231207	095100	56966160	8870	8870	8870	8870	12
525	20231207	095000	56859720	8870	8870	8870	8870	7
526	20231207	094900	56797630	8870	8870	8870	8870	0
527	20231207	094800	56797630	8870	8860	8870	8860	440
528	20231207	094700	52898500	8870	8860	8870	8860	19
529	20231207	094600	52730050	8860	8860	8860	8860	0
530	20231207	094500	52730050	8860	8870	8870	8860	23
531	20231207	094400	52526240	8870	8850	8870	8850	99
532	20231207	094300	51648270	8850	8850	8850	8850	0
533	20231207	094200	51648270	8850	8870	8880	8850	1448
534	20231207	094100	38821270	8880	8870	8880	8870	607
535	20231207	094000	33431180	8870	8870	8870	8870	0
536	20231207	093900	33431180	8870	8880	8880	8870	15
537	20231207	093800	33298060	8870	8870	8870	8870	0
538	20231207	093700	33298060	8870	8870	8870	8870	8
539	20231207	093600	33227100	8870	8880	8880	8870	67
540	20231207	093500	32632720	8880	8880	8880	8880	97
541	20231207	093400	31771360	8880	8880	8880	8880	8
542	20231207	093300	31700320	8880	8870	8880	8870	208
543	20231207	093200	29853660	8880	8870	8880	8870	8
544	20231207	093100	29782680	8860	8860	8860	8860	8
545	20231207	093000	29711800	8880	8860	8880	8860	8
546	20231207	092900	29640900	8860	8860	8860	8860	13
547	20231207	092800	29525720	8860	8870	8870	8860	413
548	20231207	092700	25862490	8870	8870	8870	8870	32
549	20231207	092600	25578650	8870	8870	8870	8870	2
550	20231207	092500	25560910	8870	8870	8870	8870	11
551	20231207	092400	25463340	8870	8870	8870	8870	11
552	20231207	092300	25365770	8870	8870	8870	8870	0
553	20231207	092200	25365770	8870	8870	8870	8870	23
554	20231207	092100	25161760	8860	8860	8860	8860	7
555	20231207	092000	25099740	8870	8870	8870	8870	428
556	20231207	091900	21303380	8860	8860	8860	8860	11
557	20231207	091800	21205920	8860	8860	8860	8860	8
558	20231207	091700	21135040	8870	8860	8870	8860	92
559	20231207	091600	20319870	8860	8870	8870	8860	135
560	20231207	091500	19122490	8870	8880	8880	8870	209
561	20231207	091400	17266650	8880	8890	8890	8870	817
562	20231207	091300	10010420	8890	8900	8900	8890	208
563	20231207	091200	8159300	8890	8890	8890	8890	7
564	20231207	091100	8097070	8890	8890	8890	8890	0
565	20231207	091000	8097070	8890	8890	8890	8890	128
566	20231207	090900	6959150	8890	8910	8910	8890	19
567	20231207	090800	6790140	8910	8910	8910	8910	363
568	20231207	090700	3555810	8910	8910	8910	8910	7
569	20231207	090600	3493440	8910	8900	8910	8900	136
570	20231207	090500	2282840	8910	8910	8910	8910	23
571	20231207	090400	2077910	8920	8920	8920	8920	36
572	20231207	090300	1756790	8910	8910	8910	8910	7
573	20231207	090200	1694420	8950	8920	8950	8920	136
574	20231207	090100	481140	8910	8910	8910	8910	34
575	20231207	090000	178200	8910	8910	8910	8910	20