KissMeData/043370/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192400	286708450	9000	9000	9000	9000	1873
3	20231208	192300	286708450	9000	9000	9000	9000	0
4	20231208	192200	286708450	9000	9000	9000	9000	0
5	20231208	192100	286708450	9000	9000	9000	9000	0
6	20231208	192000	286708450	9000	9000	9000	9000	0
7	20231208	191900	286708450	9000	9000	9000	9000	0
8	20231208	191800	286708450	9000	9000	9000	9000	0
9	20231208	191700	286708450	9000	9000	9000	9000	0
10	20231208	191600	286708450	9000	9000	9000	9000	0
11	20231208	191500	286708450	9000	9000	9000	9000	0
12	20231208	191400	286708450	9000	9000	9000	9000	0
13	20231208	191300	286708450	9000	9000	9000	9000	0
14	20231208	191200	286708450	9000	9000	9000	9000	0
15	20231208	191100	286708450	9000	9000	9000	9000	0
16	20231208	191000	286708450	9000	9000	9000	9000	0
17	20231208	190900	286708450	9000	9000	9000	9000	0
18	20231208	190800	286708450	9000	9000	9000	9000	0
19	20231208	190700	286708450	9000	9000	9000	9000	0
20	20231208	190600	286708450	9000	9000	9000	9000	0
21	20231208	190500	286708450	9000	9000	9000	9000	0
22	20231208	190400	286708450	9000	9000	9000	9000	0
23	20231208	190300	286708450	9000	9000	9000	9000	0
24	20231208	190200	286708450	9000	9000	9000	9000	0
25	20231208	190100	286708450	9000	9000	9000	9000	0
26	20231208	190000	286708450	9000	9000	9000	9000	0
27	20231208	185900	286708450	9000	9000	9000	9000	0
28	20231208	185800	286708450	9000	9000	9000	9000	0
29	20231208	185700	286708450	9000	9000	9000	9000	0
30	20231208	185600	286708450	9000	9000	9000	9000	0
31	20231208	185500	286708450	9000	9000	9000	9000	0
32	20231208	185400	286708450	9000	9000	9000	9000	1873
33	20231208	185300	286708450	9000	9000	9000	9000	0
34	20231208	185200	286708450	9000	9000	9000	9000	0
35	20231208	185100	286708450	9000	9000	9000	9000	0
36	20231208	185000	286708450	9000	9000	9000	9000	0
37	20231208	184900	286708450	9000	9000	9000	9000	0
38	20231208	184800	286708450	9000	9000	9000	9000	0
39	20231208	184700	286708450	9000	9000	9000	9000	0
40	20231208	184600	286708450	9000	9000	9000	9000	0
41	20231208	184500	286708450	9000	9000	9000	9000	0
42	20231208	184400	286708450	9000	9000	9000	9000	0
43	20231208	184300	286708450	9000	9000	9000	9000	0
44	20231208	184200	286708450	9000	9000	9000	9000	0
45	20231208	184100	286708450	9000	9000	9000	9000	0
46	20231208	184000	286708450	9000	9000	9000	9000	0
47	20231208	183900	286708450	9000	9000	9000	9000	0
48	20231208	183800	286708450	9000	9000	9000	9000	0
49	20231208	183700	286708450	9000	9000	9000	9000	0
50	20231208	183600	286708450	9000	9000	9000	9000	0
51	20231208	183500	286708450	9000	9000	9000	9000	0
52	20231208	183400	286708450	9000	9000	9000	9000	0
53	20231208	183300	286708450	9000	9000	9000	9000	0
54	20231208	183200	286708450	9000	9000	9000	9000	0
55	20231208	183100	286708450	9000	9000	9000	9000	0
56	20231208	183000	286708450	9000	9000	9000	9000	0
57	20231208	182900	286708450	9000	9000	9000	9000	0
58	20231208	182800	286708450	9000	9000	9000	9000	0
59	20231208	182700	286708450	9000	9000	9000	9000	0
60	20231208	182600	286708450	9000	9000	9000	9000	0
61	20231208	182500	286708450	9000	9000	9000	9000	0
62	20231208	182400	286708450	9000	9000	9000	9000	1873
63	20231208	182300	286708450	9000	9000	9000	9000	0
64	20231208	182200	286708450	9000	9000	9000	9000	0
65	20231208	182100	286708450	9000	9000	9000	9000	0
66	20231208	182000	286708450	9000	9000	9000	9000	0
67	20231208	181900	286708450	9000	9000	9000	9000	0
68	20231208	181800	286708450	9000	9000	9000	9000	0
69	20231208	181700	286708450	9000	9000	9000	9000	0
70	20231208	181600	286708450	9000	9000	9000	9000	0
71	20231208	181500	286708450	9000	9000	9000	9000	0
72	20231208	181400	286708450	9000	9000	9000	9000	0
73	20231208	181300	286708450	9000	9000	9000	9000	0
74	20231208	181200	286708450	9000	9000	9000	9000	0
75	20231208	181100	286708450	9000	9000	9000	9000	0
76	20231208	181000	286708450	9000	9000	9000	9000	0
77	20231208	180900	286708450	9000	9000	9000	9000	0
78	20231208	180800	286708450	9000	9000	9000	9000	0
79	20231208	180700	286708450	9000	9000	9000	9000	0
80	20231208	180600	286708450	9000	9000	9000	9000	0
81	20231208	180500	286708450	9000	9000	9000	9000	0
82	20231208	180400	286708450	9000	9000	9000	9000	0
83	20231208	180300	286708450	9000	9000	9000	9000	0
84	20231208	180200	286708450	9000	9000	9000	9000	0
85	20231208	180100	286708450	9000	9000	9000	9000	0
86	20231208	180000	286708450	9000	9000	9000	9000	0
87	20231208	175900	286708450	9000	9000	9000	9000	0
88	20231208	175800	286708450	9000	9000	9000	9000	0
89	20231208	175700	286708450	9000	9000	9000	9000	0
90	20231208	175600	286708450	9000	9000	9000	9000	0
91	20231208	175500	286708450	9000	9000	9000	9000	0
92	20231208	175400	286708450	9000	9000	9000	9000	1873
93	20231208	175300	286708450	9000	9000	9000	9000	0
94	20231208	175200	286708450	9000	9000	9000	9000	0
95	20231208	175100	286708450	9000	9000	9000	9000	0
96	20231208	175000	286708450	9000	9000	9000	9000	0
97	20231208	174900	286708450	9000	9000	9000	9000	0
98	20231208	174800	286708450	9000	9000	9000	9000	0
99	20231208	174700	286708450	9000	9000	9000	9000	0
100	20231208	174600	286708450	9000	9000	9000	9000	0
101	20231208	174500	286708450	9000	9000	9000	9000	0
102	20231208	174400	286708450	9000	9000	9000	9000	0
103	20231208	174300	286708450	9000	9000	9000	9000	0
104	20231208	174200	286708450	9000	9000	9000	9000	0
105	20231208	174100	286708450	9000	9000	9000	9000	0
106	20231208	174000	286708450	9000	9000	9000	9000	0
107	20231208	173900	286708450	9000	9000	9000	9000	0
108	20231208	173800	286708450	9000	9000	9000	9000	0
109	20231208	173700	286708450	9000	9000	9000	9000	0
110	20231208	173600	286708450	9000	9000	9000	9000	0
111	20231208	173500	286708450	9000	9000	9000	9000	0
112	20231208	173400	286708450	9000	9000	9000	9000	0
113	20231208	173300	286708450	9000	9000	9000	9000	0
114	20231208	173200	286708450	9000	9000	9000	9000	0
115	20231208	173100	286708450	9000	9000	9000	9000	0
116	20231208	173000	286708450	9000	9000	9000	9000	0
117	20231208	172900	286708450	9000	9000	9000	9000	0
118	20231208	172800	286708450	9000	9000	9000	9000	0
119	20231208	172700	286708450	9000	9000	9000	9000	0
120	20231208	172600	286708450	9000	9000	9000	9000	0
121	20231208	172500	286708450	9000	9000	9000	9000	0
122	20231208	172400	286708450	9000	9000	9000	9000	1873
123	20231208	172300	286708450	9000	9000	9000	9000	0
124	20231208	172200	286708450	9000	9000	9000	9000	0
125	20231208	172100	286708450	9000	9000	9000	9000	0
126	20231208	172000	286708450	9000	9000	9000	9000	0
127	20231208	171900	286708450	9000	9000	9000	9000	0
128	20231208	171800	286708450	9000	9000	9000	9000	0
129	20231208	171700	286708450	9000	9000	9000	9000	0
130	20231208	171600	286708450	9000	9000	9000	9000	0
131	20231208	171500	286708450	9000	9000	9000	9000	0
132	20231208	171400	286708450	9000	9000	9000	9000	0
133	20231208	171300	286708450	9000	9000	9000	9000	0
134	20231208	171200	286708450	9000	9000	9000	9000	0
135	20231208	171100	286708450	9000	9000	9000	9000	0
136	20231208	171000	286708450	9000	9000	9000	9000	0
137	20231208	170900	286708450	9000	9000	9000	9000	0
138	20231208	170800	286708450	9000	9000	9000	9000	0
139	20231208	170700	286708450	9000	9000	9000	9000	0
140	20231208	170600	286708450	9000	9000	9000	9000	0
141	20231208	170500	286708450	9000	9000	9000	9000	0
142	20231208	170400	286708450	9000	9000	9000	9000	0
143	20231208	170300	286708450	9000	9000	9000	9000	0
144	20231208	170200	286708450	9000	9000	9000	9000	0
145	20231208	170100	286708450	9000	9000	9000	9000	0
146	20231208	170000	286708450	9000	9000	9000	9000	0
147	20231208	165900	286708450	9000	9000	9000	9000	0
148	20231208	165800	286708450	9000	9000	9000	9000	0
149	20231208	165700	286708450	9000	9000	9000	9000	0
150	20231208	165600	286708450	9000	9000	9000	9000	0
151	20231208	165500	286708450	9000	9000	9000	9000	0
152	20231208	165400	286708450	9000	9000	9000	9000	1873
153	20231208	165300	286708450	9000	9000	9000	9000	0
154	20231208	165200	286708450	9000	9000	9000	9000	0
155	20231208	165100	286708450	9000	9000	9000	9000	0
156	20231208	165000	286708450	9000	9000	9000	9000	0
157	20231208	164900	286708450	9000	9000	9000	9000	0
158	20231208	164800	286708450	9000	9000	9000	9000	0
159	20231208	164700	286708450	9000	9000	9000	9000	0
160	20231208	164600	286708450	9000	9000	9000	9000	0
161	20231208	164500	286708450	9000	9000	9000	9000	0
162	20231208	164400	286708450	9000	9000	9000	9000	0
163	20231208	164300	286708450	9000	9000	9000	9000	0
164	20231208	164200	286708450	9000	9000	9000	9000	0
165	20231208	164100	286708450	9000	9000	9000	9000	0
166	20231208	164000	286708450	9000	9000	9000	9000	0
167	20231208	163900	286708450	9000	9000	9000	9000	0
168	20231208	163800	286708450	9000	9000	9000	9000	0
169	20231208	163700	286708450	9000	9000	9000	9000	0
170	20231208	163600	286708450	9000	9000	9000	9000	0
171	20231208	163500	286708450	9000	9000	9000	9000	0
172	20231208	163400	286708450	9000	9000	9000	9000	0
173	20231208	163300	286708450	9000	9000	9000	9000	0
174	20231208	163200	286708450	9000	9000	9000	9000	0
175	20231208	163100	286708450	9000	9000	9000	9000	0
176	20231208	163000	286708450	9000	9000	9000	9000	0
177	20231208	162900	286708450	9000	9000	9000	9000	0
178	20231208	162800	286708450	9000	9000	9000	9000	0
179	20231208	162700	286708450	9000	9000	9000	9000	0
180	20231208	162600	286708450	9000	9000	9000	9000	0
181	20231208	162500	286708450	9000	9000	9000	9000	0
182	20231208	162400	286708450	9000	9000	9000	9000	1873
183	20231208	162300	286708450	9000	9000	9000	9000	0
184	20231208	162200	286708450	9000	9000	9000	9000	0
185	20231208	162100	286708450	9000	9000	9000	9000	0
186	20231208	162000	286708450	9000	9000	9000	9000	0
187	20231208	161900	286708450	9000	9000	9000	9000	0
188	20231208	161800	286708450	9000	9000	9000	9000	0
189	20231208	161700	286708450	9000	9000	9000	9000	0
190	20231208	161600	286708450	9000	9000	9000	9000	0
191	20231208	161500	286708450	9000	9000	9000	9000	0
192	20231208	161400	286708450	9000	9000	9000	9000	0
193	20231208	161300	286708450	9000	9000	9000	9000	0
194	20231208	161200	286708450	9000	9000	9000	9000	0
195	20231208	161100	286708450	9000	9000	9000	9000	0
196	20231208	161000	286708450	9000	9000	9000	9000	0
197	20231208	160900	286708450	9000	9000	9000	9000	0
198	20231208	160800	286708450	9000	9000	9000	9000	0
199	20231208	160700	286708450	9000	9000	9000	9000	0
200	20231208	160600	286708450	9000	9000	9000	9000	0
201	20231208	160500	286708450	9000	9000	9000	9000	0
202	20231208	160400	286708450	9000	9000	9000	9000	0
203	20231208	160300	286708450	9000	9000	9000	9000	0
204	20231208	160200	286708450	9000	9000	9000	9000	0
205	20231208	160100	286708450	9000	9000	9000	9000	0
206	20231208	160000	286708450	9000	9000	9000	9000	0
207	20231208	155900	286708450	9000	9000	9000	9000	0
208	20231208	155800	286708450	9000	9000	9000	9000	0
209	20231208	155700	286708450	9000	9000	9000	9000	0
210	20231208	155600	286708450	9000	9000	9000	9000	0
211	20231208	155500	286708450	9000	9000	9000	9000	0
212	20231208	155400	286708450	9000	9000	9000	9000	1873
213	20231208	155300	286708450	9000	9000	9000	9000	0
214	20231208	155200	286708450	9000	9000	9000	9000	0
215	20231208	155100	286708450	9000	9000	9000	9000	0
216	20231208	155000	286708450	9000	9000	9000	9000	0
217	20231208	154900	286708450	9000	9000	9000	9000	0
218	20231208	154800	286708450	9000	9000	9000	9000	0
219	20231208	154700	286708450	9000	9000	9000	9000	0
220	20231208	154600	286708450	9000	9000	9000	9000	0
221	20231208	154500	286708450	9000	9000	9000	9000	0
222	20231208	154400	286708450	9000	9000	9000	9000	0
223	20231208	154300	286708450	9000	9000	9000	9000	0
224	20231208	154200	286708450	9000	9000	9000	9000	0
225	20231208	154100	286708450	9000	9000	9000	9000	0
226	20231208	154000	286708450	9000	9000	9000	9000	0
227	20231208	153900	286708450	9000	9000	9000	9000	0
228	20231208	153800	286708450	9000	9000	9000	9000	0
229	20231208	153700	286708450	9000	9000	9000	9000	0
230	20231208	153600	286708450	9000	9000	9000	9000	0
231	20231208	153500	286708450	9000	9000	9000	9000	0
232	20231208	153400	286708450	9000	9000	9000	9000	0
233	20231208	153300	286708450	9000	9000	9000	9000	0
234	20231208	153200	286708450	9000	9000	9000	9000	0
235	20231208	153100	286708450	9000	9000	9000	9000	0
236	20231208	153000	286708450	9000	9000	9000	9000	1873
237	20231208	152900	269851450	8950	8950	8950	8950	0
238	20231208	152800	269851450	8950	8950	8950	8950	0
239	20231208	152700	269851450	8950	8950	8950	8950	0
240	20231208	152600	269851450	8950	8950	8950	8950	0
241	20231208	152500	269851450	8950	8950	8950	8950	0
242	20231208	152400	269851450	8950	8950	8950	8950	0
243	20231208	152300	269851450	8950	8950	8950	8950	0
244	20231208	152200	269851450	8950	8950	8950	8950	0
245	20231208	152100	269851450	8950	8950	8950	8950	0
246	20231208	152000	269851450	8950	8950	8950	8950	0
247	20231208	151900	269851450	8950	8940	8950	8940	40
248	20231208	151800	269493840	8950	8950	8950	8950	2
249	20231208	151700	269475940	8940	8950	8950	8940	504
250	20231208	151600	264966140	8950	8950	8950	8950	50
251	20231208	151500	264518640	8950	8950	8960	8940	224
252	20231208	151400	262512930	8960	8950	8960	8950	100
253	20231208	151300	261617840	8950	8950	8950	8950	17
254	20231208	151200	261465690	8950	8930	8950	8930	677
255	20231208	151100	255414310	8920	8920	8920	8920	55
256	20231208	151000	254923710	8930	8940	8940	8930	6
257	20231208	150900	254870120	8930	8930	8930	8930	9
258	20231208	150800	254789750	8930	8930	8930	8930	0
259	20231208	150700	254789750	8930	8940	8940	8930	7
260	20231208	150600	254727190	8940	8930	8940	8930	4
261	20231208	150500	254691450	8930	8920	8930	8920	856
262	20231208	150400	247051690	8920	8920	8920	8920	205
263	20231208	150300	245223090	8920	8920	8920	8920	362
264	20231208	150200	241994050	8920	8920	8920	8920	4
265	20231208	150100	241958370	8920	8920	8920	8920	5
266	20231208	150000	241913770	8920	8920	8920	8920	5
267	20231208	145900	241869170	8920	8920	8920	8920	5
268	20231208	145800	241824570	8920	8920	8920	8920	4
269	20231208	145700	241788890	8920	8920	8920	8920	174
270	20231208	145600	240236810	8920	8920	8920	8920	0
271	20231208	145500	240236810	8920	8910	8920	8910	6
272	20231208	145400	240183300	8920	8920	8920	8920	4
273	20231208	145300	240147620	8920	8920	8920	8920	5
274	20231208	145200	240103020	8910	8920	8920	8910	57
275	20231208	145100	239595100	8920	8920	8920	8920	0
276	20231208	145000	239595100	8920	8920	8920	8920	4
277	20231208	144900	239559420	8920	8910	8920	8910	55
278	20231208	144800	239069320	8920	8920	8920	8920	5
279	20231208	144700	239024720	8920	8920	8920	8920	4
280	20231208	144600	238989040	8920	8920	8920	8920	0
281	20231208	144500	238989040	8920	8920	8920	8920	7
282	20231208	144400	238926600	8920	8920	8920	8920	7
283	20231208	144300	238864160	8920	8920	8920	8920	4
284	20231208	144200	238828480	8920	8920	8920	8920	5
285	20231208	144100	238783880	8920	8920	8920	8920	0
286	20231208	144000	238783880	8920	8920	8920	8920	5
287	20231208	143900	238739280	8920	8920	8920	8920	4
288	20231208	143800	238703600	8920	8920	8920	8920	5
289	20231208	143700	238659000	8920	8920	8920	8920	5
290	20231208	143600	238614400	8910	8910	8910	8910	430
291	20231208	143500	234783100	8920	8920	8920	8920	4
292	20231208	143400	234747420	8920	8920	8920	8920	25
293	20231208	143300	234524420	8920	8920	8920	8920	5
294	20231208	143200	234479820	8920	8920	8920	8920	4
295	20231208	143100	234444140	8920	8920	8920	8920	120
296	20231208	143000	233373740	8920	8920	8920	8920	5
297	20231208	142900	233329140	8920	8920	8920	8920	5
298	20231208	142800	233284540	8920	8910	8920	8910	7
299	20231208	142700	233222130	8910	8910	8910	8910	0
300	20231208	142600	233222130	8910	8910	8910	8910	0
301	20231208	142500	233222130	8910	8910	8910	8910	86
302	20231208	142400	232455870	8910	8910	8910	8910	0
303	20231208	142300	232455870	8910	8910	8910	8910	2
304	20231208	142200	232438050	8910	8910	8910	8910	245
305	20231208	142100	230255100	8910	8910	8910	8910	6
306	20231208	142000	230201640	8910	8910	8910	8910	0
307	20231208	141900	230201640	8910	8910	8910	8910	0
308	20231208	141800	230201640	8910	8910	8910	8910	0
309	20231208	141700	230201640	8910	8910	8910	8910	512
310	20231208	141600	225639720	8900	8900	8900	8900	0
311	20231208	141500	225639720	8900	8900	8900	8900	0
312	20231208	141400	225639720	8900	8900	8900	8900	218
313	20231208	141300	223699520	8900	8900	8900	8900	0
314	20231208	141200	223699520	8900	8900	8900	8900	5
315	20231208	141100	223655020	8890	8890	8890	8890	0
316	20231208	141000	223655020	8890	8890	8890	8890	0
317	20231208	140900	223655020	8890	8890	8890	8890	0
318	20231208	140800	223655020	8890	8890	8890	8890	0
319	20231208	140700	223655020	8890	8890	8890	8890	0
320	20231208	140600	223655020	8890	8890	8890	8890	0
321	20231208	140500	223655020	8890	8890	8890	8890	49
322	20231208	140400	223219410	8870	8870	8870	8870	0
323	20231208	140300	223219410	8870	8880	8910	8870	2160
324	20231208	140200	203992420	8870	8870	8870	8870	0
325	20231208	140100	203992420	8870	8870	8870	8870	0
326	20231208	140000	203992420	8870	8870	8870	8870	23
327	20231208	135900	203788410	8880	8880	8880	8880	40
328	20231208	135800	203433210	8880	8870	8880	8870	102
329	20231208	135700	202527670	8870	8870	8870	8870	22
330	20231208	135600	202332530	8870	8870	8870	8870	0
331	20231208	135500	202332530	8870	8870	8870	8870	22
332	20231208	135400	202137390	8870	8860	8870	8860	493
333	20231208	135300	197764710	8860	8860	8860	8860	0
334	20231208	135200	197764710	8860	8860	8860	8860	81
335	20231208	135100	197047050	8860	8860	8860	8860	24
336	20231208	135000	196834410	8860	8860	8860	8860	23
337	20231208	134900	196630630	8860	8860	8860	8860	0
338	20231208	134800	196630630	8860	8860	8860	8860	22
339	20231208	134700	196435710	8860	8860	8860	8860	22
340	20231208	134600	196240790	8860	8860	8860	8860	0
341	20231208	134500	196240790	8860	8860	8860	8860	22
342	20231208	134400	196045870	8860	8860	8860	8860	23
343	20231208	134300	195842090	8860	8860	8860	8860	0
344	20231208	134200	195842090	8860	8860	8860	8860	22
345	20231208	134100	195647170	8870	8860	8870	8860	24
346	20231208	134000	195434510	8860	8860	8860	8860	23
347	20231208	133900	195230730	8860	8860	8860	8860	0
348	20231208	133800	195230730	8860	8860	8860	8860	22
349	20231208	133700	195035810	8860	8860	8860	8860	22
350	20231208	133600	194840890	8860	8860	8860	8860	0
351	20231208	133500	194840890	8860	8860	8860	8860	23
352	20231208	133400	194637110	8860	8860	8860	8860	22
353	20231208	133300	194442190	8860	8860	8860	8860	0
354	20231208	133200	194442190	8860	8860	8860	8860	22
355	20231208	133100	194247270	8860	8860	8860	8860	23
356	20231208	133000	194043490	8870	8870	8870	8870	1
357	20231208	132900	194034620	8860	8860	8860	8860	22
358	20231208	132800	193839700	8860	8860	8860	8860	22
359	20231208	132700	193644780	8860	8860	8860	8860	22
360	20231208	132600	193449860	8860	8860	8860	8860	0
361	20231208	132500	193449860	8860	8860	8860	8860	23
362	20231208	132400	193246080	8860	8860	8860	8860	22
363	20231208	132300	193051160	8870	8870	8870	8870	134
364	20231208	132200	191862580	8870	8870	8870	8870	22
365	20231208	132100	191667440	8870	8870	8870	8870	90
366	20231208	132000	190869140	8870	8870	8870	8870	300
367	20231208	131900	188208140	8870	8870	8870	8870	22
368	20231208	131800	188013000	8870	8870	8870	8870	22
369	20231208	131700	187817860	8880	8870	8880	8870	29
370	20231208	131600	187560570	8880	8880	8880	8880	152
371	20231208	131500	186210810	8870	8870	8870	8870	22
372	20231208	131400	186015670	8870	8870	8870	8870	22
373	20231208	131300	185820530	8870	8870	8870	8870	0
374	20231208	131200	185820530	8870	8870	8870	8870	23
375	20231208	131100	185616520	8870	8880	8880	8870	156
376	20231208	131000	184232000	8870	8870	8870	8870	0
377	20231208	130900	184232000	8870	8870	8870	8870	22
378	20231208	130800	184036860	8870	8870	8870	8870	22
379	20231208	130700	183841720	8870	8870	8870	8870	23
380	20231208	130600	183637710	8870	8870	8870	8870	0
381	20231208	130500	183637710	8870	8870	8870	8870	22
382	20231208	130400	183442570	8870	8870	8870	8870	22
383	20231208	130300	183247430	8870	8870	8870	8870	0
384	20231208	130200	183247430	8870	8870	8870	8870	23
385	20231208	130100	183043420	8870	8870	8870	8870	22
386	20231208	130000	182848280	8870	8870	8870	8870	0
387	20231208	125900	182848280	8870	8870	8870	8870	22
388	20231208	125800	182653140	8870	8870	8870	8870	23
389	20231208	125700	182449130	8870	8870	8870	8870	22
390	20231208	125600	182253990	8870	8870	8870	8870	0
391	20231208	125500	182253990	8870	8870	8870	8870	22
392	20231208	125400	182058850	8880	8870	8880	8870	53
393	20231208	125300	181588440	8880	8880	8880	8880	11
394	20231208	125200	181490760	8870	8870	8870	8870	22
395	20231208	125100	181295620	8870	8870	8870	8870	22
396	20231208	125000	181100480	8870	8870	8870	8870	0
397	20231208	124900	181100480	8870	8870	8870	8870	30
398	20231208	124800	180834380	8870	8880	8880	8870	77
399	20231208	124700	180151380	8880	8870	8880	8870	23
400	20231208	124600	179947360	8880	8880	8880	8880	0
401	20231208	124500	179947360	8880	8880	8880	8870	27
402	20231208	124400	179707820	8870	8870	8870	8870	123
403	20231208	124300	178616810	8870	8870	8870	8870	0
404	20231208	124200	178616810	8870	8870	8870	8870	22
405	20231208	124100	178421670	8870	8870	8870	8870	22
406	20231208	124000	178226530	8870	8870	8870	8870	0
407	20231208	123900	178226530	8870	8870	8870	8870	23
408	20231208	123800	178022520	8870	8870	8870	8870	22
409	20231208	123700	177827380	8870	8870	8870	8870	22
410	20231208	123600	177632240	8870	8870	8870	8870	0
411	20231208	123500	177632240	8870	8870	8870	8870	23
412	20231208	123400	177428230	8880	8880	8880	8880	95
413	20231208	123300	176584630	8890	8880	8890	8880	3
414	20231208	123200	176557970	8890	8880	8890	8880	24
415	20231208	123100	176344830	8890	8880	8890	8880	24
416	20231208	123000	176131690	8890	8890	8890	8890	2
417	20231208	122900	176113910	8880	8880	8880	8880	77
418	20231208	122800	175430150	8900	8880	8900	8880	26
419	20231208	122700	175199210	8880	8880	8880	8880	22
420	20231208	122600	175003850	8890	8890	8890	8890	2
421	20231208	122500	174986070	8880	8880	8880	8880	23
422	20231208	122400	174781830	8880	8880	8880	8880	22
423	20231208	122300	174586470	8900	8900	8900	8900	2
424	20231208	122200	174568670	8880	8890	8900	8880	27
425	20231208	122100	174328850	8880	8890	8890	8880	25
426	20231208	122000	174106830	8880	8880	8880	8880	0
427	20231208	121900	174106830	8880	8890	8890	8880	24
428	20231208	121800	173893690	8880	8880	8880	8880	22
429	20231208	121700	173698330	8890	8880	8890	8880	25
430	20231208	121600	173476310	8880	8880	8880	8880	0
431	20231208	121500	173476310	8880	8880	8880	8880	25
432	20231208	121400	173254310	8880	8880	8880	8880	22
433	20231208	121300	173058950	8870	8870	8870	8870	0
434	20231208	121200	173058950	8870	8870	8870	8870	22
435	20231208	121100	172863810	8870	8870	8870	8870	23
436	20231208	121000	172659800	8870	8870	8870	8870	0
437	20231208	120900	172659800	8870	8870	8870	8870	22
438	20231208	120800	172464660	8870	8870	8870	8870	22
439	20231208	120700	172269520	8870	8870	8870	8870	23
440	20231208	120600	172065510	8870	8870	8870	8870	0
441	20231208	120500	172065510	8870	8870	8870	8870	42
442	20231208	120400	171692970	8870	8870	8870	8870	22
443	20231208	120300	171497830	8880	8880	8880	8880	0
444	20231208	120200	171497830	8880	8880	8880	8880	3
445	20231208	120100	171471190	8880	8880	8880	8880	75
446	20231208	120000	170805190	8880	8880	8880	8880	0
447	20231208	115900	170805190	8880	8880	8880	8880	22
448	20231208	115800	170609830	8870	8870	8870	8870	23
449	20231208	115700	170405820	8870	8870	8870	8870	33
450	20231208	115600	170113110	8870	8870	8870	8870	0
451	20231208	115500	170113110	8870	8870	8870	8870	22
452	20231208	115400	169917970	8880	8880	8880	8880	11
453	20231208	115300	169820290	8880	8880	8880	8880	0
454	20231208	115200	169820290	8880	8880	8880	8880	23
455	20231208	115100	169616050	8880	8880	8880	8880	22
456	20231208	115000	169420690	8880	8880	8880	8880	0
457	20231208	114900	169420690	8880	8880	8880	8880	22
458	20231208	114800	169225330	8880	8880	8880	8880	33
459	20231208	114700	168932290	8880	8880	8880	8880	22
460	20231208	114600	168736930	8880	8880	8880	8880	0
461	20231208	114500	168736930	8880	8880	8880	8880	22
462	20231208	114400	168541570	8880	8880	8880	8880	23
463	20231208	114300	168337330	8890	8890	8890	8890	2
464	20231208	114200	168319550	8880	8890	8890	8880	24
465	20231208	114100	168106410	8880	8880	8880	8880	22
466	20231208	114000	167911050	8880	8880	8880	8880	0
467	20231208	113900	167911050	8880	8880	8880	8880	23
468	20231208	113800	167706810	8890	8890	8890	8880	26
469	20231208	113700	167475890	8880	8880	8880	8880	22
470	20231208	113600	167280530	8890	8890	8890	8890	2
471	20231208	113500	167262750	8880	8880	8880	8880	44
472	20231208	113400	166872030	8880	8880	8880	8880	22
473	20231208	113300	166676670	8890	8890	8890	8890	0
474	20231208	113200	166676670	8890	8910	8910	8890	3
475	20231208	113100	166649960	8890	8890	8920	8870	28
476	20231208	113000	166401450	8920	8890	8920	8890	2
477	20231208	112900	166383640	8880	8900	8920	8880	25
478	20231208	112800	166161580	8900	8900	8900	8900	22
479	20231208	112700	165965780	8910	8910	8910	8910	22
480	20231208	112600	165769760	8930	8930	8930	8930	0
481	20231208	112500	165769760	8930	8870	8930	8870	5766
482	20231208	112400	114526450	8880	8870	8880	8870	27
483	20231208	112300	114286910	8880	8880	8880	8880	0
484	20231208	112200	114286910	8880	8870	8880	8870	140
485	20231208	112100	113044830	8880	8880	8880	8870	92
486	20231208	112000	112228100	8880	8880	8880	8880	0
487	20231208	111900	112228100	8880	8870	8880	8870	27
488	20231208	111800	111988560	8880	8870	8880	8870	28
489	20231208	111700	111740140	8880	8870	8880	8870	29
490	20231208	111600	111482850	8880	8880	8880	8880	3
491	20231208	111500	111456210	8880	8870	8880	8870	28
492	20231208	111400	111207790	8880	8870	8880	8870	27
493	20231208	111300	110968250	8880	8880	8880	8880	0
494	20231208	111200	110968250	8880	8880	8880	8870	34
495	20231208	111100	110666550	8880	8870	8880	8870	29
496	20231208	111000	110409260	8880	8870	8880	8870	25
497	20231208	110900	110187460	8880	8870	8880	8870	165
498	20231208	110800	108723580	8870	8870	8870	8870	22
499	20231208	110700	108528440	8870	8870	8870	8870	23
500	20231208	110600	108324430	8880	8880	8880	8880	0
501	20231208	110500	108324430	8880	8870	8880	8870	258
502	20231208	110400	106035460	8870	8860	8870	8860	28
503	20231208	110300	105787320	8870	8870	8870	8870	0
504	20231208	110200	105787320	8870	8860	8870	8860	46
505	20231208	110100	105379670	8870	8860	8870	8860	29
506	20231208	110000	105122660	8870	8870	8870	8870	0
507	20231208	105900	105122660	8870	8870	8870	8870	1
508	20231208	105800	105113790	8870	8860	8870	8860	29
509	20231208	105700	104856790	8870	8860	8870	8860	27
510	20231208	105600	104617520	8870	8870	8870	8870	0
511	20231208	105500	104617520	8870	8860	8870	8860	28
512	20231208	105400	104369380	8880	8860	8880	8860	28
513	20231208	105300	104121180	8880	8880	8880	8880	2
514	20231208	105200	104103420	8870	8860	8870	8860	29
515	20231208	105100	103846420	8880	8860	8880	8860	28
516	20231208	105000	103598220	8880	8880	8880	8880	2
517	20231208	104900	103580460	8870	8880	8880	8860	28
518	20231208	104800	103332310	8870	8860	8870	8860	29
519	20231208	104700	103075310	8880	8860	8880	8860	28
520	20231208	104600	102827110	8880	8880	8880	8880	0
521	20231208	104500	102827110	8880	8860	8880	8860	27
522	20231208	104400	102587790	8880	8860	8880	8860	29
523	20231208	104300	102330730	8880	8880	8880	8880	0
524	20231208	104200	102330730	8880	8860	8880	8860	90
525	20231208	104100	101531970	8880	8860	8880	8860	27
526	20231208	104000	101292650	8880	8880	8880	8880	0
527	20231208	103900	101292650	8880	8860	8880	8860	334
528	20231208	103800	98330610	8860	8850	8860	8850	28
529	20231208	103700	98082750	8860	8850	8860	8850	33
530	20231208	103600	97790590	8860	8860	8860	8860	2
531	20231208	103500	97772870	8850	8850	8850	8850	22
532	20231208	103400	97578170	8860	8850	8860	8850	59
533	20231208	103300	97055860	8850	8850	8860	8850	62
534	20231208	103200	96507060	8860	8860	8860	8850	90
535	20231208	103100	95709880	8860	8850	8860	8850	28
536	20231208	103000	95462020	8870	8870	8870	8870	0
537	20231208	102900	95462020	8870	8850	8870	8850	29
538	20231208	102800	95205250	8870	8850	8870	8850	41
539	20231208	102700	94842190	8850	8840	8850	8840	27
540	20231208	102600	94603460	8850	8850	8850	8850	0
541	20231208	102500	94603460	8850	8840	8850	8840	29
542	20231208	102400	94347040	8860	8840	8860	8840	46
543	20231208	102300	93940120	8900	8850	8900	8850	126
544	20231208	102200	92824450	8850	8850	8850	8850	8
545	20231208	102100	92753650	8900	8840	8900	8840	29
546	20231208	102000	92497050	8860	8860	8860	8860	0
547	20231208	101900	92497050	8860	8850	8860	8840	95
548	20231208	101800	91656690	8870	8860	8910	8860	3402
549	20231208	101700	61365500	8860	8850	8860	8850	28
550	20231208	101600	61117640	8860	8860	8860	8860	0
551	20231208	101500	61117640	8860	8850	8860	8850	37
552	20231208	101400	60790140	8860	8860	8860	8860	87
553	20231208	101300	60019320	8870	8870	8870	8870	0
554	20231208	101200	60019320	8870	8880	8880	8870	15
555	20231208	101100	59886250	8890	8870	8890	8870	123
556	20231208	101000	58794220	8880	8880	8880	8880	2
557	20231208	100900	58776460	8870	8870	8880	8870	48
558	20231208	100800	58350500	8880	8870	8880	8870	549
559	20231208	100700	53480640	8870	8870	8890	8870	99
560	20231208	100600	52602290	8890	8870	8890	8870	50
561	20231208	100500	52158390	8890	8870	8890	8870	25
562	20231208	100400	51936580	8890	8890	8890	8890	11
563	20231208	100300	51838790	8900	8890	8900	8890	14
564	20231208	100200	51714200	8900	8890	8910	8880	652
565	20231208	100100	45916050	8890	8870	8890	8870	23
566	20231208	100000	45712020	8890	8890	8890	8890	0
567	20231208	095900	45712020	8890	8870	8890	8870	27
568	20231208	095800	45472430	8890	8850	8890	8850	439
569	20231208	095700	41581640	8840	8840	8850	8840	31
570	20231208	095600	41307530	8840	8850	8850	8840	3
571	20231208	095500	41280990	8840	8840	8840	8840	22
572	20231208	095400	41086510	8840	8840	8840	8840	22
573	20231208	095300	40892030	8840	8850	8850	8840	11
574	20231208	095200	40794690	8840	8840	8840	8840	33
575	20231208	095100	40502970	8840	8850	8850	8840	257
576	20231208	095000	38228530	8860	8860	8860	8860	87
577	20231208	094900	37457710	8860	8860	8860	8860	22
578	20231208	094800	37262790	8860	8870	8870	8860	24
579	20231208	094700	37050140	8870	8860	8870	8860	28
580	20231208	094600	36802000	8870	8870	8870	8870	4
581	20231208	094500	36766520	8870	8870	8870	8860	224
582	20231208	094400	34781180	8870	8860	8870	8860	29
583	20231208	094300	34524180	8870	8870	8870	8870	0
584	20231208	094200	34524180	8870	8860	8870	8860	35
585	20231208	094100	34213950	8880	8860	8880	8860	32
586	20231208	094000	33930230	8880	8880	8880	8880	0
587	20231208	093900	33930230	8880	8860	8880	8860	28
588	20231208	093800	33682030	8880	8880	8880	8860	41
589	20231208	093700	33318410	8880	8860	8880	8860	33
590	20231208	093600	33025810	8880	8880	8880	8880	17
591	20231208	093500	32874850	8880	8860	8880	8860	33
592	20231208	093400	32582250	8860	8860	8860	8860	23
593	20231208	093300	32378470	8880	8880	8880	8880	0
594	20231208	093200	32378470	8880	8860	8880	8860	33
595	20231208	093100	32085870	8860	8860	8860	8860	22
596	20231208	093000	31890950	8890	8880	8890	8880	17
597	20231208	092900	31739960	8880	8860	8880	8860	28
598	20231208	092800	31491780	8880	8880	8880	8880	0
599	20231208	092700	31491780	8880	8880	8880	8880	17
600	20231208	092600	31340820	8860	8860	8860	8860	0
601	20231208	092500	31340820	8860	8860	8860	8860	0
602	20231208	092400	31340820	8860	8880	8880	8860	16
603	20231208	092300	31198780	8920	8920	8920	8920	0
604	20231208	092200	31198780	8920	8920	8920	8920	0
605	20231208	092100	31198780	8920	8920	8920	8920	0
606	20231208	092000	31198780	8920	8920	8920	8920	0
607	20231208	091900	31198780	8920	8920	8920	8920	0
608	20231208	091800	31198780	8920	8880	8920	8880	4
609	20231208	091700	31163220	8880	8910	8920	8860	1484
610	20231208	091600	17986990	8900	8900	8900	8900	0
611	20231208	091500	17986990	8900	8900	8900	8900	30
612	20231208	091400	17719990	8900	8900	8900	8900	0
613	20231208	091300	17719990	8900	8900	8900	8900	0
614	20231208	091200	17719990	8900	8910	8910	8900	70
615	20231208	091100	17096670	8910	8910	8910	8910	0
616	20231208	091000	17096670	8910	8910	8910	8910	0
617	20231208	090900	17096670	8910	8910	8910	8910	0
618	20231208	090800	17096670	8910	8910	8910	8910	0
619	20231208	090700	17096670	8910	8880	8910	8880	1204
620	20231208	090600	6401620	8880	8880	8890	8880	425
621	20231208	090500	2627490	8880	8880	8880	8880	3
622	20231208	090400	2600850	8890	8890	8890	8890	0
623	20231208	090300	2600850	8890	8890	8890	8880	32
624	20231208	090200	2316450	8910	8890	8910	8890	13
625	20231208	090100	2200820	8920	8910	8920	8910	46
626	20231208	090000	1790860	8910	8860	8910	8860	184