KissMeData/078160/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194800	628807200	7960	7960	7960	7960	3076
3	20231204	194700	628807200	7960	7960	7960	7960	0
4	20231204	194600	628807200	7960	7960	7960	7960	0
5	20231204	194500	628807200	7960	7960	7960	7960	0
6	20231204	194400	628807200	7960	7960	7960	7960	0
7	20231204	194300	628807200	7960	7960	7960	7960	0
8	20231204	194200	628807200	7960	7960	7960	7960	0
9	20231204	194100	628807200	7960	7960	7960	7960	0
10	20231204	194000	628807200	7960	7960	7960	7960	0
11	20231204	193900	628807200	7960	7960	7960	7960	0
12	20231204	193800	628807200	7960	7960	7960	7960	0
13	20231204	193700	628807200	7960	7960	7960	7960	0
14	20231204	193600	628807200	7960	7960	7960	7960	0
15	20231204	193500	628807200	7960	7960	7960	7960	0
16	20231204	193400	628807200	7960	7960	7960	7960	0
17	20231204	193300	628807200	7960	7960	7960	7960	0
18	20231204	193200	628807200	7960	7960	7960	7960	0
19	20231204	193100	628807200	7960	7960	7960	7960	0
20	20231204	193000	628807200	7960	7960	7960	7960	0
21	20231204	192900	628807200	7960	7960	7960	7960	0
22	20231204	192800	628807200	7960	7960	7960	7960	0
23	20231204	192700	628807200	7960	7960	7960	7960	0
24	20231204	192600	628807200	7960	7960	7960	7960	0
25	20231204	192500	628807200	7960	7960	7960	7960	0
26	20231204	192400	628807200	7960	7960	7960	7960	0
27	20231204	192300	628807200	7960	7960	7960	7960	0
28	20231204	192200	628807200	7960	7960	7960	7960	0
29	20231204	192100	628807200	7960	7960	7960	7960	0
30	20231204	192000	628807200	7960	7960	7960	7960	0
31	20231204	191900	628807200	7960	7960	7960	7960	0
32	20231204	191800	628807200	7960	7960	7960	7960	3076
33	20231204	191700	628807200	7960	7960	7960	7960	0
34	20231204	191600	628807200	7960	7960	7960	7960	0
35	20231204	191500	628807200	7960	7960	7960	7960	0
36	20231204	191400	628807200	7960	7960	7960	7960	0
37	20231204	191300	628807200	7960	7960	7960	7960	0
38	20231204	191200	628807200	7960	7960	7960	7960	0
39	20231204	191100	628807200	7960	7960	7960	7960	0
40	20231204	191000	628807200	7960	7960	7960	7960	0
41	20231204	190900	628807200	7960	7960	7960	7960	0
42	20231204	190800	628807200	7960	7960	7960	7960	0
43	20231204	190700	628807200	7960	7960	7960	7960	0
44	20231204	190600	628807200	7960	7960	7960	7960	0
45	20231204	190500	628807200	7960	7960	7960	7960	0
46	20231204	190400	628807200	7960	7960	7960	7960	0
47	20231204	190300	628807200	7960	7960	7960	7960	0
48	20231204	190200	628807200	7960	7960	7960	7960	0
49	20231204	190100	628807200	7960	7960	7960	7960	0
50	20231204	190000	628807200	7960	7960	7960	7960	0
51	20231204	185900	628807200	7960	7960	7960	7960	0
52	20231204	185800	628807200	7960	7960	7960	7960	0
53	20231204	185700	628807200	7960	7960	7960	7960	0
54	20231204	185600	628807200	7960	7960	7960	7960	0
55	20231204	185500	628807200	7960	7960	7960	7960	0
56	20231204	185400	628807200	7960	7960	7960	7960	0
57	20231204	185300	628807200	7960	7960	7960	7960	0
58	20231204	185200	628807200	7960	7960	7960	7960	0
59	20231204	185100	628807200	7960	7960	7960	7960	0
60	20231204	185000	628807200	7960	7960	7960	7960	0
61	20231204	184900	628807200	7960	7960	7960	7960	0
62	20231204	184800	628807200	7960	7960	7960	7960	3076
63	20231204	184700	628807200	7960	7960	7960	7960	0
64	20231204	184600	628807200	7960	7960	7960	7960	0
65	20231204	184500	628807200	7960	7960	7960	7960	0
66	20231204	184400	628807200	7960	7960	7960	7960	0
67	20231204	184300	628807200	7960	7960	7960	7960	0
68	20231204	184200	628807200	7960	7960	7960	7960	0
69	20231204	184100	628807200	7960	7960	7960	7960	0
70	20231204	184000	628807200	7960	7960	7960	7960	0
71	20231204	183900	628807200	7960	7960	7960	7960	0
72	20231204	183800	628807200	7960	7960	7960	7960	0
73	20231204	183700	628807200	7960	7960	7960	7960	0
74	20231204	183600	628807200	7960	7960	7960	7960	0
75	20231204	183500	628807200	7960	7960	7960	7960	0
76	20231204	183400	628807200	7960	7960	7960	7960	0
77	20231204	183300	628807200	7960	7960	7960	7960	0
78	20231204	183200	628807200	7960	7960	7960	7960	0
79	20231204	183100	628807200	7960	7960	7960	7960	0
80	20231204	183000	628807200	7960	7960	7960	7960	0
81	20231204	182900	628807200	7960	7960	7960	7960	0
82	20231204	182800	628807200	7960	7960	7960	7960	0
83	20231204	182700	628807200	7960	7960	7960	7960	0
84	20231204	182600	628807200	7960	7960	7960	7960	0
85	20231204	182500	628807200	7960	7960	7960	7960	0
86	20231204	182400	628807200	7960	7960	7960	7960	0
87	20231204	182300	628807200	7960	7960	7960	7960	0
88	20231204	182200	628807200	7960	7960	7960	7960	0
89	20231204	182100	628807200	7960	7960	7960	7960	0
90	20231204	182000	628807200	7960	7960	7960	7960	0
91	20231204	181900	628807200	7960	7960	7960	7960	0
92	20231204	181800	628807200	7960	7960	7960	7960	3076
93	20231204	181700	628807200	7960	7960	7960	7960	0
94	20231204	181600	628807200	7960	7960	7960	7960	0
95	20231204	181500	628807200	7960	7960	7960	7960	0
96	20231204	181400	628807200	7960	7960	7960	7960	0
97	20231204	181300	628807200	7960	7960	7960	7960	0
98	20231204	181200	628807200	7960	7960	7960	7960	0
99	20231204	181100	628807200	7960	7960	7960	7960	0
100	20231204	181000	628807200	7960	7960	7960	7960	0
101	20231204	180900	628807200	7960	7960	7960	7960	0
102	20231204	180800	628807200	7960	7960	7960	7960	0
103	20231204	180700	628807200	7960	7960	7960	7960	0
104	20231204	180600	628807200	7960	7960	7960	7960	0
105	20231204	180500	628807200	7960	7960	7960	7960	0
106	20231204	180400	628807200	7960	7960	7960	7960	0
107	20231204	180300	628807200	7960	7960	7960	7960	0
108	20231204	180200	628807200	7960	7960	7960	7960	0
109	20231204	180100	628807200	7960	7960	7960	7960	0
110	20231204	180000	628807200	7960	7960	7960	7960	0
111	20231204	175900	628807200	7960	7960	7960	7960	0
112	20231204	175800	628807200	7960	7960	7960	7960	0
113	20231204	175700	628807200	7960	7960	7960	7960	0
114	20231204	175600	628807200	7960	7960	7960	7960	0
115	20231204	175500	628807200	7960	7960	7960	7960	0
116	20231204	175400	628807200	7960	7960	7960	7960	0
117	20231204	175300	628807200	7960	7960	7960	7960	0
118	20231204	175200	628807200	7960	7960	7960	7960	0
119	20231204	175100	628807200	7960	7960	7960	7960	0
120	20231204	175000	628807200	7960	7960	7960	7960	0
121	20231204	174900	628807200	7960	7960	7960	7960	0
122	20231204	174800	628807200	7960	7960	7960	7960	3076
123	20231204	174700	628807200	7960	7960	7960	7960	0
124	20231204	174600	628807200	7960	7960	7960	7960	0
125	20231204	174500	628807200	7960	7960	7960	7960	0
126	20231204	174400	628807200	7960	7960	7960	7960	0
127	20231204	174300	628807200	7960	7960	7960	7960	0
128	20231204	174200	628807200	7960	7960	7960	7960	0
129	20231204	174100	628807200	7960	7960	7960	7960	0
130	20231204	174000	628807200	7960	7960	7960	7960	0
131	20231204	173900	628807200	7960	7960	7960	7960	0
132	20231204	173800	628807200	7960	7960	7960	7960	0
133	20231204	173700	628807200	7960	7960	7960	7960	0
134	20231204	173600	628807200	7960	7960	7960	7960	0
135	20231204	173500	628807200	7960	7960	7960	7960	0
136	20231204	173400	628807200	7960	7960	7960	7960	0
137	20231204	173300	628807200	7960	7960	7960	7960	0
138	20231204	173200	628807200	7960	7960	7960	7960	0
139	20231204	173100	628807200	7960	7960	7960	7960	0
140	20231204	173000	628807200	7960	7960	7960	7960	0
141	20231204	172900	628807200	7960	7960	7960	7960	0
142	20231204	172800	628807200	7960	7960	7960	7960	0
143	20231204	172700	628807200	7960	7960	7960	7960	0
144	20231204	172600	628807200	7960	7960	7960	7960	0
145	20231204	172500	628807200	7960	7960	7960	7960	0
146	20231204	172400	628807200	7960	7960	7960	7960	0
147	20231204	172300	628807200	7960	7960	7960	7960	0
148	20231204	172200	628807200	7960	7960	7960	7960	0
149	20231204	172100	628807200	7960	7960	7960	7960	0
150	20231204	172000	628807200	7960	7960	7960	7960	0
151	20231204	171900	628807200	7960	7960	7960	7960	0
152	20231204	171800	628807200	7960	7960	7960	7960	3076
153	20231204	171700	628807200	7960	7960	7960	7960	0
154	20231204	171600	628807200	7960	7960	7960	7960	0
155	20231204	171500	628807200	7960	7960	7960	7960	0
156	20231204	171400	628807200	7960	7960	7960	7960	0
157	20231204	171300	628807200	7960	7960	7960	7960	0
158	20231204	171200	628807200	7960	7960	7960	7960	0
159	20231204	171100	628807200	7960	7960	7960	7960	0
160	20231204	171000	628807200	7960	7960	7960	7960	0
161	20231204	170900	628807200	7960	7960	7960	7960	0
162	20231204	170800	628807200	7960	7960	7960	7960	0
163	20231204	170700	628807200	7960	7960	7960	7960	0
164	20231204	170600	628807200	7960	7960	7960	7960	0
165	20231204	170500	628807200	7960	7960	7960	7960	0
166	20231204	170400	628807200	7960	7960	7960	7960	0
167	20231204	170300	628807200	7960	7960	7960	7960	0
168	20231204	170200	628807200	7960	7960	7960	7960	0
169	20231204	170100	628807200	7960	7960	7960	7960	0
170	20231204	170000	628807200	7960	7960	7960	7960	0
171	20231204	165900	628807200	7960	7960	7960	7960	0
172	20231204	165800	628807200	7960	7960	7960	7960	0
173	20231204	165700	628807200	7960	7960	7960	7960	0
174	20231204	165600	628807200	7960	7960	7960	7960	0
175	20231204	165500	628807200	7960	7960	7960	7960	0
176	20231204	165400	628807200	7960	7960	7960	7960	0
177	20231204	165300	628807200	7960	7960	7960	7960	0
178	20231204	165200	628807200	7960	7960	7960	7960	0
179	20231204	165100	628807200	7960	7960	7960	7960	0
180	20231204	165000	628807200	7960	7960	7960	7960	0
181	20231204	164900	628807200	7960	7960	7960	7960	0
182	20231204	164800	628807200	7960	7960	7960	7960	3076
183	20231204	164700	628807200	7960	7960	7960	7960	0
184	20231204	164600	628807200	7960	7960	7960	7960	0
185	20231204	164500	628807200	7960	7960	7960	7960	0
186	20231204	164400	628807200	7960	7960	7960	7960	0
187	20231204	164300	628807200	7960	7960	7960	7960	0
188	20231204	164200	628807200	7960	7960	7960	7960	0
189	20231204	164100	628807200	7960	7960	7960	7960	0
190	20231204	164000	628807200	7960	7960	7960	7960	0
191	20231204	163900	628807200	7960	7960	7960	7960	0
192	20231204	163800	628807200	7960	7960	7960	7960	0
193	20231204	163700	628807200	7960	7960	7960	7960	0
194	20231204	163600	628807200	7960	7960	7960	7960	0
195	20231204	163500	628807200	7960	7960	7960	7960	0
196	20231204	163400	628807200	7960	7960	7960	7960	0
197	20231204	163300	628807200	7960	7960	7960	7960	0
198	20231204	163200	628807200	7960	7960	7960	7960	0
199	20231204	163100	628807200	7960	7960	7960	7960	0
200	20231204	163000	628807200	7960	7960	7960	7960	0
201	20231204	162900	628807200	7960	7960	7960	7960	0
202	20231204	162800	628807200	7960	7960	7960	7960	0
203	20231204	162700	628807200	7960	7960	7960	7960	0
204	20231204	162600	628807200	7960	7960	7960	7960	0
205	20231204	162500	628807200	7960	7960	7960	7960	0
206	20231204	162400	628807200	7960	7960	7960	7960	0
207	20231204	162300	628807200	7960	7960	7960	7960	0
208	20231204	162200	628807200	7960	7960	7960	7960	0
209	20231204	162100	628807200	7960	7960	7960	7960	0
210	20231204	162000	628807200	7960	7960	7960	7960	0
211	20231204	161900	628807200	7960	7960	7960	7960	0
212	20231204	161800	628807200	7960	7960	7960	7960	3076
213	20231204	161700	628807200	7960	7960	7960	7960	0
214	20231204	161600	628807200	7960	7960	7960	7960	0
215	20231204	161500	628807200	7960	7960	7960	7960	0
216	20231204	161400	628807200	7960	7960	7960	7960	0
217	20231204	161300	628807200	7960	7960	7960	7960	0
218	20231204	161200	628807200	7960	7960	7960	7960	0
219	20231204	161100	628807200	7960	7960	7960	7960	0
220	20231204	161000	628807200	7960	7960	7960	7960	0
221	20231204	160900	628807200	7960	7960	7960	7960	0
222	20231204	160800	628807200	7960	7960	7960	7960	0
223	20231204	160700	628807200	7960	7960	7960	7960	0
224	20231204	160600	628807200	7960	7960	7960	7960	0
225	20231204	160500	628807200	7960	7960	7960	7960	0
226	20231204	160400	628807200	7960	7960	7960	7960	0
227	20231204	160300	628807200	7960	7960	7960	7960	0
228	20231204	160200	628807200	7960	7960	7960	7960	0
229	20231204	160100	628807200	7960	7960	7960	7960	0
230	20231204	160000	628807200	7960	7960	7960	7960	0
231	20231204	155900	628807200	7960	7960	7960	7960	0
232	20231204	155800	628807200	7960	7960	7960	7960	0
233	20231204	155700	628807200	7960	7960	7960	7960	0
234	20231204	155600	628807200	7960	7960	7960	7960	0
235	20231204	155500	628807200	7960	7960	7960	7960	0
236	20231204	155400	628807200	7960	7960	7960	7960	0
237	20231204	155300	628807200	7960	7960	7960	7960	0
238	20231204	155200	628807200	7960	7960	7960	7960	0
239	20231204	155100	628807200	7960	7960	7960	7960	0
240	20231204	155000	628807200	7960	7960	7960	7960	0
241	20231204	154900	628807200	7960	7960	7960	7960	0
242	20231204	154800	628807200	7960	7960	7960	7960	3076
243	20231204	154700	628807200	7960	7960	7960	7960	0
244	20231204	154600	628807200	7960	7960	7960	7960	0
245	20231204	154500	628807200	7960	7960	7960	7960	0
246	20231204	154400	628807200	7960	7960	7960	7960	0
247	20231204	154300	628807200	7960	7960	7960	7960	0
248	20231204	154200	628807200	7960	7960	7960	7960	0
249	20231204	154100	628807200	7960	7960	7960	7960	0
250	20231204	154000	628807200	7960	7960	7960	7960	0
251	20231204	153900	628807200	7960	7960	7960	7960	0
252	20231204	153800	628807200	7960	7960	7960	7960	0
253	20231204	153700	628807200	7960	7960	7960	7960	0
254	20231204	153600	628807200	7960	7960	7960	7960	0
255	20231204	153500	628807200	7960	7960	7960	7960	0
256	20231204	153400	628807200	7960	7960	7960	7960	0
257	20231204	153300	628807200	7960	7960	7960	7960	0
258	20231204	153200	628807200	7960	7960	7960	7960	0
259	20231204	153100	628807200	7960	7960	7960	7960	0
260	20231204	153000	628807200	7960	7960	7960	7960	3076
261	20231204	152900	604322240	7960	7960	7960	7960	0
262	20231204	152800	604322240	7960	7960	7960	7960	0
263	20231204	152700	604322240	7960	7960	7960	7960	0
264	20231204	152600	604322240	7960	7960	7960	7960	0
265	20231204	152500	604322240	7960	7960	7960	7960	0
266	20231204	152400	604322240	7960	7960	7960	7960	0
267	20231204	152300	604322240	7960	7960	7960	7960	0
268	20231204	152200	604322240	7960	7960	7960	7960	0
269	20231204	152100	604322240	7960	7960	7960	7960	0
270	20231204	152000	604322240	7960	7960	7960	7960	0
271	20231204	151900	604322240	7960	7940	7960	7940	170
272	20231204	151800	602971640	7950	7950	7960	7950	31
273	20231204	151700	602724940	7950	7960	7960	7950	4
274	20231204	151600	602693120	7940	7950	7950	7940	17
275	20231204	151500	602558070	7950	7960	7960	7950	302
276	20231204	151400	600156910	7960	7950	7960	7950	24
277	20231204	151300	599966030	7950	7950	7950	7950	0
278	20231204	151200	599966030	7950	7950	7950	7950	0
279	20231204	151100	599966030	7950	7950	7950	7950	32
280	20231204	151000	599711630	7960	7960	7960	7960	0
281	20231204	150900	599711630	7960	7960	7960	7960	350
282	20231204	150800	596925630	7960	7970	7970	7960	3000
283	20231204	150700	573042770	7980	7980	7980	7980	2
284	20231204	150600	573026810	7970	7970	7970	7970	3
285	20231204	150500	573002900	7980	7980	7980	7980	2
286	20231204	150400	572986940	7980	7980	7980	7980	62
287	20231204	150300	572492180	7980	7980	7980	7980	0
288	20231204	150200	572492180	7980	7980	7980	7980	3
289	20231204	150100	572468240	7980	7960	7980	7960	7
290	20231204	150000	572412490	7960	7960	7960	7960	0
291	20231204	145900	572412490	7960	7960	7960	7960	0
292	20231204	145800	572412490	7960	7960	7960	7960	10
293	20231204	145700	572332890	7960	7960	7960	7960	0
294	20231204	145600	572332890	7960	7960	7960	7960	0
295	20231204	145500	572332890	7960	7960	7960	7960	0
296	20231204	145400	572332890	7960	7960	7960	7960	0
297	20231204	145300	572332890	7960	7960	7960	7960	11
298	20231204	145200	572245330	7950	7950	7950	7950	4
299	20231204	145100	572213530	7950	7950	7950	7950	139
300	20231204	145000	571108480	7950	7950	7950	7950	53
301	20231204	144900	570687130	7950	7940	7950	7940	10
302	20231204	144800	570607720	7950	7950	7950	7950	0
303	20231204	144700	570607720	7950	7950	7950	7950	0
304	20231204	144600	570607720	7950	7950	7950	7950	476
305	20231204	144500	566823520	7950	7950	7950	7950	504
306	20231204	144400	562816720	7950	7950	7950	7950	0
307	20231204	144300	562816720	7950	7950	7950	7950	0
308	20231204	144200	562816720	7950	7960	7960	7950	1016
309	20231204	144100	554735210	7980	7980	7980	7980	1
310	20231204	144000	554727230	7960	7980	7980	7960	1253
311	20231204	143900	544747930	7980	7980	7980	7980	0
312	20231204	143800	544747930	7980	7980	7980	7980	10
313	20231204	143700	544668130	8000	8000	8000	8000	0
314	20231204	143600	544668130	8000	8000	8000	8000	1
315	20231204	143500	544660130	7980	8000	8000	7980	500
316	20231204	143400	540661740	8000	8000	8000	8000	14
317	20231204	143300	540549740	8000	8000	8000	8000	0
318	20231204	143200	540549740	8000	8000	8000	8000	0
319	20231204	143100	540549740	8000	7990	8000	7990	120
320	20231204	143000	539590180	7990	7990	7990	7990	150
321	20231204	142900	538391680	7980	7980	7980	7980	0
322	20231204	142800	538391680	7980	7980	7980	7980	53
323	20231204	142700	537968740	7980	7980	7980	7980	0
324	20231204	142600	537968740	7980	7980	7980	7980	0
325	20231204	142500	537968740	7980	7980	7980	7980	0
326	20231204	142400	537968740	7980	7980	7980	7980	0
327	20231204	142300	537968740	7980	7980	7980	7980	50
328	20231204	142200	537569740	7980	7980	7980	7980	0
329	20231204	142100	537569740	7980	7980	7980	7980	0
330	20231204	142000	537569740	7980	7980	7980	7980	1
331	20231204	141900	537561760	7980	7980	7980	7980	0
332	20231204	141800	537561760	7980	7980	7980	7980	10
333	20231204	141700	537481960	7980	7980	7980	7980	0
334	20231204	141600	537481960	7980	7980	7980	7980	1
335	20231204	141500	537473980	7980	7980	7980	7980	0
336	20231204	141400	537473980	7980	7980	7980	7980	0
337	20231204	141300	537473980	7980	7980	7980	7980	0
338	20231204	141200	537473980	7980	7980	7980	7980	0
339	20231204	141100	537473980	7980	7980	7980	7980	0
340	20231204	141000	537473980	7980	7980	7980	7980	96
341	20231204	140900	536707900	7980	7980	7980	7980	9
342	20231204	140800	536636080	8000	8000	8000	8000	0
343	20231204	140700	536636080	8000	8000	8000	8000	0
344	20231204	140600	536636080	8000	8000	8000	8000	0
345	20231204	140500	536636080	8000	8000	8000	8000	0
346	20231204	140400	536636080	8000	7990	8000	7990	21
347	20231204	140300	536468280	7990	7990	7990	7990	0
348	20231204	140200	536468280	7990	7990	7990	7990	1
349	20231204	140100	536460290	7980	7980	7980	7980	0
350	20231204	140000	536460290	7980	7980	7980	7980	10
351	20231204	135900	536380490	7980	7980	7980	7980	0
352	20231204	135800	536380490	7980	7980	7980	7980	0
353	20231204	135700	536380490	7980	7960	7980	7960	16
354	20231204	135600	536253110	7960	7960	7960	7960	0
355	20231204	135500	536253110	7960	7960	7960	7960	16
356	20231204	135400	536125750	7970	7970	7970	7970	1
357	20231204	135300	536117780	7970	7970	7970	7970	10
358	20231204	135200	536038080	7950	7950	7950	7950	0
359	20231204	135100	536038080	7950	7950	7950	7950	682
360	20231204	135000	530616180	7960	7960	7960	7960	0
361	20231204	134900	530616180	7960	7960	7960	7960	0
362	20231204	134800	530616180	7960	7940	7960	7940	107
363	20231204	134700	529766460	7920	7980	7980	7920	681
364	20231204	134600	524358110	7980	7980	7980	7980	3
365	20231204	134500	524334170	7980	7980	7980	7980	97
366	20231204	134400	523560110	7980	7980	7980	7980	0
367	20231204	134300	523560110	7980	7980	7980	7980	0
368	20231204	134200	523560110	7980	7980	7980	7980	3
369	20231204	134100	523536170	7990	7990	7990	7990	1
370	20231204	134000	523528180	7980	7980	7980	7980	1
371	20231204	133900	523520200	7980	7980	7980	7980	13
372	20231204	133800	523416460	7990	7980	7990	7980	15
373	20231204	133700	523296750	7980	7980	7980	7980	349
374	20231204	133600	520511730	7980	7980	7980	7980	36
375	20231204	133500	520224450	7990	7980	7990	7980	17
376	20231204	133400	520088780	7980	7980	7980	7980	21
377	20231204	133300	519921200	7980	7980	7980	7980	432
378	20231204	133200	516473840	7980	8000	8000	7980	148
379	20231204	133100	515290000	8000	8000	8000	8000	1
380	20231204	133000	515282000	8010	8010	8010	8010	19
381	20231204	132900	515129810	8010	8010	8010	8010	1
382	20231204	132800	515121800	8000	8000	8000	8000	3
383	20231204	132700	515097800	8010	8010	8010	8010	0
384	20231204	132600	515097800	8010	8010	8010	8010	0
385	20231204	132500	515097800	8010	8010	8010	8010	0
386	20231204	132400	515097800	8010	8010	8010	8010	0
387	20231204	132300	515097800	8010	8010	8010	8010	0
388	20231204	132200	515097800	8010	8010	8010	8010	0
389	20231204	132100	515097800	8010	8010	8010	8010	0
390	20231204	132000	515097800	8010	8010	8010	8010	0
391	20231204	131900	515097800	8010	8010	8010	8010	0
392	20231204	131800	515097800	8010	8010	8010	8010	0
393	20231204	131700	515097800	8010	8010	8010	8010	0
394	20231204	131600	515097800	8010	8010	8010	8010	0
395	20231204	131500	515097800	8010	8010	8010	8010	0
396	20231204	131400	515097800	8010	8010	8010	8010	0
397	20231204	131300	515097800	8010	8010	8010	8010	0
398	20231204	131200	515097800	8010	8010	8010	8010	127
399	20231204	131100	514080530	8020	8020	8020	8020	0
400	20231204	131000	514080530	8020	8020	8020	8020	11
401	20231204	130900	513992310	8020	8020	8020	8020	0
402	20231204	130800	513992310	8020	8000	8020	8000	42
403	20231204	130700	513655890	8010	8010	8010	8010	0
404	20231204	130600	513655890	8010	8010	8010	8010	38
405	20231204	130500	513351510	8010	8020	8020	8010	3
406	20231204	130400	513327470	8010	8010	8010	8010	1
407	20231204	130300	513319460	8010	8020	8020	8010	18
408	20231204	130200	513175260	8010	8020	8020	8010	55
409	20231204	130100	512734310	8020	8020	8020	8020	4
410	20231204	130000	512702230	8030	8030	8030	8030	0
411	20231204	125900	512702230	8030	8030	8030	8030	0
412	20231204	125800	512702230	8030	8030	8030	8030	0
413	20231204	125700	512702230	8030	8030	8030	8030	0
414	20231204	125600	512702230	8030	8030	8030	8030	2
415	20231204	125500	512686170	8030	8030	8030	8030	1
416	20231204	125400	512678140	8020	8020	8020	8020	6
417	20231204	125300	512630020	8020	8020	8020	8020	1
418	20231204	125200	512622000	8020	8020	8020	8020	0
419	20231204	125100	512622000	8020	8020	8020	8020	0
420	20231204	125000	512622000	8020	8020	8020	8020	0
421	20231204	124900	512622000	8020	8020	8020	8020	0
422	20231204	124800	512622000	8020	8020	8020	8020	1
423	20231204	124700	512613980	8010	8020	8020	8010	56
424	20231204	124600	512165410	8000	8000	8000	8000	6
425	20231204	124500	512117410	8030	8030	8030	8030	0
426	20231204	124400	512117410	8030	8030	8030	8030	0
427	20231204	124300	512117410	8030	8030	8030	8030	0
428	20231204	124200	512117410	8030	8030	8030	8030	0
429	20231204	124100	512117410	8030	8030	8030	8030	0
430	20231204	124000	512117410	8030	8030	8030	8030	0
431	20231204	123900	512117410	8030	8030	8030	8030	1
432	20231204	123800	512109380	8020	8030	8030	8020	153
433	20231204	123700	510881480	8040	8040	8040	8040	26
434	20231204	123600	510672440	8040	8040	8040	8040	29
435	20231204	123500	510439280	8030	8030	8030	8030	799
436	20231204	123400	504023310	8030	8030	8030	8030	0
437	20231204	123300	504023310	8030	8030	8030	8030	0
438	20231204	123200	504023310	8030	8030	8030	8030	5
439	20231204	123100	503983160	8020	8020	8020	8020	5
440	20231204	123000	503943060	8020	8020	8020	8020	5
441	20231204	122900	503902960	8030	8020	8030	8020	136
442	20231204	122800	502810980	8020	8020	8030	8020	8
443	20231204	122700	502746810	8020	8000	8030	8000	154
444	20231204	122600	501510600	8020	8000	8020	8000	16
445	20231204	122500	501382530	8000	8020	8020	8000	67
446	20231204	122400	500846370	8030	8030	8030	8030	1
447	20231204	122300	500838340	8000	8000	8000	8000	9
448	20231204	122200	500766340	8040	8040	8040	8040	0
449	20231204	122100	500766340	8040	8040	8040	8040	0
450	20231204	122000	500766340	8040	8040	8040	8040	0
451	20231204	121900	500766340	8040	8040	8040	8040	0
452	20231204	121800	500766340	8040	8040	8040	8040	0
453	20231204	121700	500766340	8040	8040	8040	8040	0
454	20231204	121600	500766340	8040	8020	8040	8010	202
455	20231204	121500	499147690	8010	8030	8040	8010	109
456	20231204	121400	498271860	8040	8030	8040	8020	73
457	20231204	121300	497685150	8030	8020	8030	8020	649
458	20231204	121200	492475180	8020	8020	8020	8020	350
459	20231204	121100	489668180	8010	8000	8010	8000	152
460	20231204	121000	488450680	8020	7950	8020	7950	2589
461	20231204	120900	467774330	7950	7950	7950	7950	287
462	20231204	120800	465492680	7940	7940	7940	7940	206
463	20231204	120700	463857040	7940	7930	7940	7930	249
464	20231204	120600	461880820	7930	7920	7930	7920	182
465	20231204	120500	460437590	7930	7940	7940	7930	138
466	20231204	120400	459343240	7930	7920	7930	7920	2544
467	20231204	120300	439169730	7920	7920	7920	7920	3
468	20231204	120200	439145970	7920	7920	7920	7920	0
469	20231204	120100	439145970	7920	7920	7920	7920	0
470	20231204	120000	439145970	7920	7920	7920	7920	0
471	20231204	115900	439145970	7920	7910	7920	7910	116
472	20231204	115800	438227910	7900	7900	7900	7900	0
473	20231204	115700	438227910	7900	7900	7900	7900	1
474	20231204	115600	438220010	7910	7910	7910	7910	141
475	20231204	115500	437104700	7920	7920	7920	7920	0
476	20231204	115400	437104700	7920	7920	7920	7920	2
477	20231204	115300	437088860	7910	7910	7910	7910	200
478	20231204	115200	435506860	7930	7930	7930	7930	50
479	20231204	115100	435110360	7930	7930	7930	7930	232
480	20231204	115000	433270600	7930	7930	7930	7930	113
481	20231204	114900	432374510	7920	7920	7920	7920	5
482	20231204	114800	432334910	7910	7910	7910	7910	0
483	20231204	114700	432334910	7910	7910	7910	7910	0
484	20231204	114600	432334910	7910	7910	7910	7910	6
485	20231204	114500	432287450	7900	7900	7900	7900	0
486	20231204	114400	432287450	7900	7900	7900	7900	1
487	20231204	114300	432279550	7900	7900	7900	7900	0
488	20231204	114200	432279550	7900	7900	7900	7900	0
489	20231204	114100	432279550	7900	7900	7900	7900	97
490	20231204	114000	431513250	7890	7890	7890	7890	2002
491	20231204	113900	415717470	7880	7880	7880	7880	200
492	20231204	113800	414141470	7890	7890	7890	7890	10
493	20231204	113700	414062570	7890	7890	7890	7890	38
494	20231204	113600	413762750	7880	7880	7880	7880	0
495	20231204	113500	413762750	7880	7880	7880	7880	400
496	20231204	113400	410610750	7890	7890	7890	7890	0
497	20231204	113300	410610750	7890	7890	7890	7890	340
498	20231204	113200	407928150	7890	7890	7890	7890	0
499	20231204	113100	407928150	7890	7890	7890	7890	0
500	20231204	113000	407928150	7890	7890	7890	7890	170
501	20231204	112900	406586850	7880	7880	7880	7880	0
502	20231204	112800	406586850	7880	7880	7880	7880	0
503	20231204	112700	406586850	7880	7850	7880	7850	2174
504	20231204	112600	389520800	7850	7850	7850	7850	10
505	20231204	112500	389442300	7890	7890	7890	7890	0
506	20231204	112400	389442300	7890	7890	7890	7890	0
507	20231204	112300	389442300	7890	7890	7890	7890	0
508	20231204	112200	389442300	7890	7880	7890	7880	14
509	20231204	112100	389331900	7890	7890	7890	7890	0
510	20231204	112000	389331900	7890	7890	7890	7890	0
511	20231204	111900	389331900	7890	7890	7890	7890	0
512	20231204	111800	389331900	7890	7890	7890	7890	1
513	20231204	111700	389324010	7890	7880	7890	7880	9
514	20231204	111600	389253070	7840	7840	7840	7840	0
515	20231204	111500	389253070	7840	7840	7840	7840	0
516	20231204	111400	389253070	7840	7880	7880	7840	500
517	20231204	111300	385320780	7890	7890	7890	7890	0
518	20231204	111200	385320780	7890	7890	7890	7890	29
519	20231204	111100	385091970	7890	7890	7890	7890	1
520	20231204	111000	385084080	7890	7890	7890	7890	2
521	20231204	110900	385068300	7890	7890	7900	7890	7
522	20231204	110800	385013020	7890	7890	7890	7890	1
523	20231204	110700	385005130	7890	7890	7890	7890	1
524	20231204	110600	384997240	7900	7890	7900	7890	2
525	20231204	110500	384981450	7890	7890	7890	7890	2
526	20231204	110400	384965670	7910	7910	7910	7910	0
527	20231204	110300	384965670	7910	7910	7910	7910	0
528	20231204	110200	384965670	7910	7900	7910	7900	102
529	20231204	110100	384159860	7900	7900	7900	7900	0
530	20231204	110000	384159860	7900	7900	7900	7900	0
531	20231204	105900	384159860	7900	7900	7900	7900	1
532	20231204	105800	384151960	7890	7890	7890	7890	13
533	20231204	105700	384049390	7880	7880	7880	7880	22
534	20231204	105600	383876030	7870	7870	7870	7870	0
535	20231204	105500	383876030	7870	7870	7870	7870	39
536	20231204	105400	383569100	7870	7870	7870	7870	30
537	20231204	105300	383333000	7870	7870	7870	7870	1
538	20231204	105200	383325130	7860	7860	7860	7860	1
539	20231204	105100	383317270	7890	7860	7890	7860	2
540	20231204	105000	383301520	7900	7880	7900	7840	502
541	20231204	104900	379359950	7930	7930	7930	7930	0
542	20231204	104800	379359950	7930	7930	7930	7930	0
543	20231204	104700	379359950	7930	7930	7930	7930	6
544	20231204	104600	379312370	7920	7900	7920	7900	26
545	20231204	104500	379106590	7920	7920	7920	7920	1
546	20231204	104400	379098670	7850	7850	7850	7850	0
547	20231204	104300	379098670	7850	7870	7880	7850	718
548	20231204	104200	373443710	7870	7870	7870	7870	0
549	20231204	104100	373443710	7870	7860	7870	7860	429
550	20231204	104000	370071440	7840	7840	7840	7840	0
551	20231204	103900	370071440	7840	7840	7840	7840	2
552	20231204	103800	370055760	7840	7840	7840	7840	2
553	20231204	103700	370040080	7840	7840	7840	7840	6
554	20231204	103600	369993040	7840	7860	7860	7840	172
555	20231204	103500	368642930	7860	7860	7860	7860	2
556	20231204	103400	368627210	7860	7860	7860	7860	2
557	20231204	103300	368611490	7860	7860	7860	7860	2
558	20231204	103200	368595770	7860	7860	7860	7860	4
559	20231204	103100	368564330	7860	7860	7860	7860	35
560	20231204	103000	368289230	7870	7860	7870	7860	3
561	20231204	102900	368265640	7860	7850	7860	7840	1004
562	20231204	102800	360394190	7850	7870	7870	7850	4
563	20231204	102700	360362770	7840	7870	7870	7840	107
564	20231204	102600	359523860	7840	7860	7860	7840	388
565	20231204	102500	356480030	7870	7870	7870	7850	127
566	20231204	102400	355483040	7860	7860	7860	7860	1
567	20231204	102300	355475180	7870	7850	7870	7850	7
568	20231204	102200	355420180	7850	7850	7860	7850	576
569	20231204	102100	350898050	7850	7850	7850	7850	9
570	20231204	102000	350827400	7840	7850	7850	7840	321
571	20231204	101900	348307560	7840	7850	7850	7840	201
572	20231204	101800	346731710	7860	7850	7860	7850	288
573	20231204	101700	344470870	7850	7850	7850	7850	94
574	20231204	101600	343732970	7850	7850	7860	7850	123
575	20231204	101500	342767410	7830	7850	7850	7830	144
576	20231204	101400	341639690	7850	7850	7850	7850	182
577	20231204	101300	340210990	7830	7830	7830	7830	11
578	20231204	101200	340124860	7830	7830	7830	7830	520
579	20231204	101100	336053260	7880	7880	7880	7880	0
580	20231204	101000	336053260	7880	7880	7880	7880	1
581	20231204	100900	336045380	7840	7880	7880	7840	254
582	20231204	100800	334053780	7890	7890	7890	7890	3
583	20231204	100700	334030110	7890	7890	7890	7890	4
584	20231204	100600	333998550	7820	7900	7900	7820	530
585	20231204	100500	329845100	7900	7900	7900	7880	10
586	20231204	100400	329766180	7870	7870	7870	7870	5
587	20231204	100300	329726830	7900	7890	7900	7870	77
588	20231204	100200	329120600	7900	7900	7900	7900	0
589	20231204	100100	329120600	7900	7900	7900	7900	18
590	20231204	100000	328978400	7900	7910	7910	7900	106
591	20231204	095900	328140970	7920	7920	7920	7920	1
592	20231204	095800	328133050	7920	7920	7920	7920	0
593	20231204	095700	328133050	7920	7920	7920	7920	3
594	20231204	095600	328109290	7930	7930	7930	7930	0
595	20231204	095500	328109290	7930	7930	7930	7930	0
596	20231204	095400	328109290	7930	7930	7930	7930	0
597	20231204	095300	328109290	7930	7930	7930	7930	73
598	20231204	095200	327530400	7930	7930	7930	7930	0
599	20231204	095100	327530400	7930	7930	7930	7930	1
600	20231204	095000	327522470	7890	7890	7890	7870	79
601	20231204	094900	326899180	7860	7840	7860	7840	60
602	20231204	094800	326427600	7830	7830	7850	7830	2798
603	20231204	094700	304512970	7830	7820	7830	7820	151
604	20231204	094600	303330690	7830	7830	7830	7830	0
605	20231204	094500	303330690	7830	7830	7830	7820	411
606	20231204	094400	300114620	7830	7830	7830	7830	241
607	20231204	094300	298227590	7830	7840	7840	7820	1125
608	20231204	094200	289413810	7840	7840	7840	7840	752
609	20231204	094100	283518130	7840	7840	7840	7840	1
610	20231204	094000	283510290	7840	7850	7850	7840	4
611	20231204	093900	283478900	7820	7830	7850	7820	2407
612	20231204	093800	264653980	7810	7830	7830	7810	501
613	20231204	093700	260739790	7820	7810	7820	7810	9
614	20231204	093600	260669430	7800	7850	7850	7800	1006
615	20231204	093500	252798880	7840	7840	7840	7840	99
616	20231204	093400	252022720	7840	7830	7840	7830	454
617	20231204	093300	248463420	7840	7850	7850	7840	69
618	20231204	093200	247922360	7850	7850	7850	7850	354
619	20231204	093100	245143460	7840	7840	7840	7840	1060
620	20231204	093000	236833060	7840	7810	7840	7810	98
621	20231204	092900	236066420	7810	7820	7820	7810	2158
622	20231204	092800	219201400	7830	7830	7840	7830	483
623	20231204	092700	215417260	7840	7830	7840	7820	1814
624	20231204	092600	201212730	7820	7820	7830	7820	2022
625	20231204	092500	185399440	7810	7830	7890	7800	2410
626	20231204	092400	166547470	7840	7890	7890	7840	2564
627	20231204	092300	146365000	7910	7910	7910	7900	1570
628	20231204	092200	133952670	7920	7930	7930	7920	138
629	20231204	092100	132859620	7930	7930	7930	7920	990
630	20231204	092000	125015030	7930	7950	7950	7920	1479
631	20231204	091900	113277620	7970	7930	7970	7930	79
632	20231204	091800	112651110	7940	7940	7940	7940	0
633	20231204	091700	112651110	7940	7940	7940	7940	456
634	20231204	091600	109030470	7950	7950	7950	7950	0
635	20231204	091500	109030470	7950	7950	7950	7950	102
636	20231204	091400	108219570	7920	7920	7920	7890	3115
637	20231204	091300	83589240	7920	7940	7940	7920	1000
638	20231204	091200	75656840	7950	7960	7960	7950	444
639	20231204	091100	72127000	7970	7960	7970	7960	712
640	20231204	091000	66459050	7970	7970	7980	7970	246
641	20231204	090900	64497480	7980	7980	7980	7980	0
642	20231204	090800	64497480	7980	7980	7980	7980	539
643	20231204	090700	60196260	7990	7980	8000	7980	180
644	20231204	090600	58757940	8030	7980	8030	7980	639
645	20231204	090500	53653670	7980	7980	7980	7980	989
646	20231204	090400	45761450	7980	7980	7980	7980	100
647	20231204	090300	44963450	7970	7970	7990	7970	652
648	20231204	090200	39766410	7970	8010	8010	7970	2523
649	20231204	090100	19604670	8020	8020	8020	8000	1963
650	20231204	090000	3888340	8030	8040	8040	8030	484