KissMeData/086040/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195300	254084500	5820	5820	5820	5820	4168
3	20231204	195200	254084500	5820	5820	5820	5820	0
4	20231204	195100	254084500	5820	5820	5820	5820	0
5	20231204	195000	254084500	5820	5820	5820	5820	0
6	20231204	194900	254084500	5820	5820	5820	5820	0
7	20231204	194800	254084500	5820	5820	5820	5820	0
8	20231204	194700	254084500	5820	5820	5820	5820	0
9	20231204	194600	254084500	5820	5820	5820	5820	0
10	20231204	194500	254084500	5820	5820	5820	5820	0
11	20231204	194400	254084500	5820	5820	5820	5820	0
12	20231204	194300	254084500	5820	5820	5820	5820	0
13	20231204	194200	254084500	5820	5820	5820	5820	0
14	20231204	194100	254084500	5820	5820	5820	5820	0
15	20231204	194000	254084500	5820	5820	5820	5820	0
16	20231204	193900	254084500	5820	5820	5820	5820	0
17	20231204	193800	254084500	5820	5820	5820	5820	0
18	20231204	193700	254084500	5820	5820	5820	5820	0
19	20231204	193600	254084500	5820	5820	5820	5820	0
20	20231204	193500	254084500	5820	5820	5820	5820	0
21	20231204	193400	254084500	5820	5820	5820	5820	0
22	20231204	193300	254084500	5820	5820	5820	5820	0
23	20231204	193200	254084500	5820	5820	5820	5820	0
24	20231204	193100	254084500	5820	5820	5820	5820	0
25	20231204	193000	254084500	5820	5820	5820	5820	0
26	20231204	192900	254084500	5820	5820	5820	5820	0
27	20231204	192800	254084500	5820	5820	5820	5820	0
28	20231204	192700	254084500	5820	5820	5820	5820	0
29	20231204	192600	254084500	5820	5820	5820	5820	0
30	20231204	192500	254084500	5820	5820	5820	5820	0
31	20231204	192400	254084500	5820	5820	5820	5820	0
32	20231204	192300	254084500	5820	5820	5820	5820	4168
33	20231204	192200	254084500	5820	5820	5820	5820	0
34	20231204	192100	254084500	5820	5820	5820	5820	0
35	20231204	192000	254084500	5820	5820	5820	5820	0
36	20231204	191900	254084500	5820	5820	5820	5820	0
37	20231204	191800	254084500	5820	5820	5820	5820	0
38	20231204	191700	254084500	5820	5820	5820	5820	0
39	20231204	191600	254084500	5820	5820	5820	5820	0
40	20231204	191500	254084500	5820	5820	5820	5820	0
41	20231204	191400	254084500	5820	5820	5820	5820	0
42	20231204	191300	254084500	5820	5820	5820	5820	0
43	20231204	191200	254084500	5820	5820	5820	5820	0
44	20231204	191100	254084500	5820	5820	5820	5820	0
45	20231204	191000	254084500	5820	5820	5820	5820	0
46	20231204	190900	254084500	5820	5820	5820	5820	0
47	20231204	190800	254084500	5820	5820	5820	5820	0
48	20231204	190700	254084500	5820	5820	5820	5820	0
49	20231204	190600	254084500	5820	5820	5820	5820	0
50	20231204	190500	254084500	5820	5820	5820	5820	0
51	20231204	190400	254084500	5820	5820	5820	5820	0
52	20231204	190300	254084500	5820	5820	5820	5820	0
53	20231204	190200	254084500	5820	5820	5820	5820	0
54	20231204	190100	254084500	5820	5820	5820	5820	0
55	20231204	190000	254084500	5820	5820	5820	5820	0
56	20231204	185900	254084500	5820	5820	5820	5820	0
57	20231204	185800	254084500	5820	5820	5820	5820	0
58	20231204	185700	254084500	5820	5820	5820	5820	0
59	20231204	185600	254084500	5820	5820	5820	5820	0
60	20231204	185500	254084500	5820	5820	5820	5820	0
61	20231204	185400	254084500	5820	5820	5820	5820	0
62	20231204	185300	254084500	5820	5820	5820	5820	4168
63	20231204	185200	254084500	5820	5820	5820	5820	0
64	20231204	185100	254084500	5820	5820	5820	5820	0
65	20231204	185000	254084500	5820	5820	5820	5820	0
66	20231204	184900	254084500	5820	5820	5820	5820	0
67	20231204	184800	254084500	5820	5820	5820	5820	0
68	20231204	184700	254084500	5820	5820	5820	5820	0
69	20231204	184600	254084500	5820	5820	5820	5820	0
70	20231204	184500	254084500	5820	5820	5820	5820	0
71	20231204	184400	254084500	5820	5820	5820	5820	0
72	20231204	184300	254084500	5820	5820	5820	5820	0
73	20231204	184200	254084500	5820	5820	5820	5820	0
74	20231204	184100	254084500	5820	5820	5820	5820	0
75	20231204	184000	254084500	5820	5820	5820	5820	0
76	20231204	183900	254084500	5820	5820	5820	5820	0
77	20231204	183800	254084500	5820	5820	5820	5820	0
78	20231204	183700	254084500	5820	5820	5820	5820	0
79	20231204	183600	254084500	5820	5820	5820	5820	0
80	20231204	183500	254084500	5820	5820	5820	5820	0
81	20231204	183400	254084500	5820	5820	5820	5820	0
82	20231204	183300	254084500	5820	5820	5820	5820	0
83	20231204	183200	254084500	5820	5820	5820	5820	0
84	20231204	183100	254084500	5820	5820	5820	5820	0
85	20231204	183000	254084500	5820	5820	5820	5820	0
86	20231204	182900	254084500	5820	5820	5820	5820	0
87	20231204	182800	254084500	5820	5820	5820	5820	0
88	20231204	182700	254084500	5820	5820	5820	5820	0
89	20231204	182600	254084500	5820	5820	5820	5820	0
90	20231204	182500	254084500	5820	5820	5820	5820	0
91	20231204	182400	254084500	5820	5820	5820	5820	0
92	20231204	182300	254084500	5820	5820	5820	5820	4168
93	20231204	182200	254084500	5820	5820	5820	5820	0
94	20231204	182100	254084500	5820	5820	5820	5820	0
95	20231204	182000	254084500	5820	5820	5820	5820	0
96	20231204	181900	254084500	5820	5820	5820	5820	0
97	20231204	181800	254084500	5820	5820	5820	5820	0
98	20231204	181700	254084500	5820	5820	5820	5820	0
99	20231204	181600	254084500	5820	5820	5820	5820	0
100	20231204	181500	254084500	5820	5820	5820	5820	0
101	20231204	181400	254084500	5820	5820	5820	5820	0
102	20231204	181300	254084500	5820	5820	5820	5820	0
103	20231204	181200	254084500	5820	5820	5820	5820	0
104	20231204	181100	254084500	5820	5820	5820	5820	0
105	20231204	181000	254084500	5820	5820	5820	5820	0
106	20231204	180900	254084500	5820	5820	5820	5820	0
107	20231204	180800	254084500	5820	5820	5820	5820	0
108	20231204	180700	254084500	5820	5820	5820	5820	0
109	20231204	180600	254084500	5820	5820	5820	5820	0
110	20231204	180500	254084500	5820	5820	5820	5820	0
111	20231204	180400	254084500	5820	5820	5820	5820	0
112	20231204	180300	254084500	5820	5820	5820	5820	0
113	20231204	180200	254084500	5820	5820	5820	5820	0
114	20231204	180100	254084500	5820	5820	5820	5820	0
115	20231204	180000	254084500	5820	5820	5820	5820	0
116	20231204	175900	254084500	5820	5820	5820	5820	0
117	20231204	175800	254084500	5820	5820	5820	5820	0
118	20231204	175700	254084500	5820	5820	5820	5820	0
119	20231204	175600	254084500	5820	5820	5820	5820	0
120	20231204	175500	254084500	5820	5820	5820	5820	0
121	20231204	175400	254084500	5820	5820	5820	5820	0
122	20231204	175300	254084500	5820	5820	5820	5820	4168
123	20231204	175200	254084500	5820	5820	5820	5820	0
124	20231204	175100	254084500	5820	5820	5820	5820	0
125	20231204	175000	254084500	5820	5820	5820	5820	0
126	20231204	174900	254084500	5820	5820	5820	5820	0
127	20231204	174800	254084500	5820	5820	5820	5820	0
128	20231204	174700	254084500	5820	5820	5820	5820	0
129	20231204	174600	254084500	5820	5820	5820	5820	0
130	20231204	174500	254084500	5820	5820	5820	5820	0
131	20231204	174400	254084500	5820	5820	5820	5820	0
132	20231204	174300	254084500	5820	5820	5820	5820	0
133	20231204	174200	254084500	5820	5820	5820	5820	0
134	20231204	174100	254084500	5820	5820	5820	5820	0
135	20231204	174000	254084500	5820	5820	5820	5820	0
136	20231204	173900	254084500	5820	5820	5820	5820	0
137	20231204	173800	254084500	5820	5820	5820	5820	0
138	20231204	173700	254084500	5820	5820	5820	5820	0
139	20231204	173600	254084500	5820	5820	5820	5820	0
140	20231204	173500	254084500	5820	5820	5820	5820	0
141	20231204	173400	254084500	5820	5820	5820	5820	0
142	20231204	173300	254084500	5820	5820	5820	5820	0
143	20231204	173200	254084500	5820	5820	5820	5820	0
144	20231204	173100	254084500	5820	5820	5820	5820	0
145	20231204	173000	254084500	5820	5820	5820	5820	0
146	20231204	172900	254084500	5820	5820	5820	5820	0
147	20231204	172800	254084500	5820	5820	5820	5820	0
148	20231204	172700	254084500	5820	5820	5820	5820	0
149	20231204	172600	254084500	5820	5820	5820	5820	0
150	20231204	172500	254084500	5820	5820	5820	5820	0
151	20231204	172400	254084500	5820	5820	5820	5820	0
152	20231204	172300	254084500	5820	5820	5820	5820	4168
153	20231204	172200	254084500	5820	5820	5820	5820	0
154	20231204	172100	254084500	5820	5820	5820	5820	0
155	20231204	172000	254084500	5820	5820	5820	5820	0
156	20231204	171900	254084500	5820	5820	5820	5820	0
157	20231204	171800	254084500	5820	5820	5820	5820	0
158	20231204	171700	254084500	5820	5820	5820	5820	0
159	20231204	171600	254084500	5820	5820	5820	5820	0
160	20231204	171500	254084500	5820	5820	5820	5820	0
161	20231204	171400	254084500	5820	5820	5820	5820	0
162	20231204	171300	254084500	5820	5820	5820	5820	0
163	20231204	171200	254084500	5820	5820	5820	5820	0
164	20231204	171100	254084500	5820	5820	5820	5820	0
165	20231204	171000	254084500	5820	5820	5820	5820	0
166	20231204	170900	254084500	5820	5820	5820	5820	0
167	20231204	170800	254084500	5820	5820	5820	5820	0
168	20231204	170700	254084500	5820	5820	5820	5820	0
169	20231204	170600	254084500	5820	5820	5820	5820	0
170	20231204	170500	254084500	5820	5820	5820	5820	0
171	20231204	170400	254084500	5820	5820	5820	5820	0
172	20231204	170300	254084500	5820	5820	5820	5820	0
173	20231204	170200	254084500	5820	5820	5820	5820	0
174	20231204	170100	254084500	5820	5820	5820	5820	0
175	20231204	170000	254084500	5820	5820	5820	5820	0
176	20231204	165900	254084500	5820	5820	5820	5820	0
177	20231204	165800	254084500	5820	5820	5820	5820	0
178	20231204	165700	254084500	5820	5820	5820	5820	0
179	20231204	165600	254084500	5820	5820	5820	5820	0
180	20231204	165500	254084500	5820	5820	5820	5820	0
181	20231204	165400	254084500	5820	5820	5820	5820	0
182	20231204	165300	254084500	5820	5820	5820	5820	4168
183	20231204	165200	254084500	5820	5820	5820	5820	0
184	20231204	165100	254084500	5820	5820	5820	5820	0
185	20231204	165000	254084500	5820	5820	5820	5820	0
186	20231204	164900	254084500	5820	5820	5820	5820	0
187	20231204	164800	254084500	5820	5820	5820	5820	0
188	20231204	164700	254084500	5820	5820	5820	5820	0
189	20231204	164600	254084500	5820	5820	5820	5820	0
190	20231204	164500	254084500	5820	5820	5820	5820	0
191	20231204	164400	254084500	5820	5820	5820	5820	0
192	20231204	164300	254084500	5820	5820	5820	5820	0
193	20231204	164200	254084500	5820	5820	5820	5820	0
194	20231204	164100	254084500	5820	5820	5820	5820	0
195	20231204	164000	254084500	5820	5820	5820	5820	0
196	20231204	163900	254084500	5820	5820	5820	5820	0
197	20231204	163800	254084500	5820	5820	5820	5820	0
198	20231204	163700	254084500	5820	5820	5820	5820	0
199	20231204	163600	254084500	5820	5820	5820	5820	0
200	20231204	163500	254084500	5820	5820	5820	5820	0
201	20231204	163400	254084500	5820	5820	5820	5820	0
202	20231204	163300	254084500	5820	5820	5820	5820	0
203	20231204	163200	254084500	5820	5820	5820	5820	0
204	20231204	163100	254084500	5820	5820	5820	5820	0
205	20231204	163000	254084500	5820	5820	5820	5820	0
206	20231204	162900	254084500	5820	5820	5820	5820	0
207	20231204	162800	254084500	5820	5820	5820	5820	0
208	20231204	162700	254084500	5820	5820	5820	5820	0
209	20231204	162600	254084500	5820	5820	5820	5820	0
210	20231204	162500	254084500	5820	5820	5820	5820	0
211	20231204	162400	254084500	5820	5820	5820	5820	0
212	20231204	162300	254084500	5820	5820	5820	5820	4168
213	20231204	162200	254084500	5820	5820	5820	5820	0
214	20231204	162100	254084500	5820	5820	5820	5820	0
215	20231204	162000	254084500	5820	5820	5820	5820	0
216	20231204	161900	254084500	5820	5820	5820	5820	0
217	20231204	161800	254084500	5820	5820	5820	5820	0
218	20231204	161700	254084500	5820	5820	5820	5820	0
219	20231204	161600	254084500	5820	5820	5820	5820	0
220	20231204	161500	254084500	5820	5820	5820	5820	0
221	20231204	161400	254084500	5820	5820	5820	5820	0
222	20231204	161300	254084500	5820	5820	5820	5820	0
223	20231204	161200	254084500	5820	5820	5820	5820	0
224	20231204	161100	254084500	5820	5820	5820	5820	0
225	20231204	161000	254084500	5820	5820	5820	5820	0
226	20231204	160900	254084500	5820	5820	5820	5820	0
227	20231204	160800	254084500	5820	5820	5820	5820	0
228	20231204	160700	254084500	5820	5820	5820	5820	0
229	20231204	160600	254084500	5820	5820	5820	5820	0
230	20231204	160500	254084500	5820	5820	5820	5820	0
231	20231204	160400	254084500	5820	5820	5820	5820	0
232	20231204	160300	254084500	5820	5820	5820	5820	0
233	20231204	160200	254084500	5820	5820	5820	5820	0
234	20231204	160100	254084500	5820	5820	5820	5820	0
235	20231204	160000	254084500	5820	5820	5820	5820	0
236	20231204	155900	254084500	5820	5820	5820	5820	0
237	20231204	155800	254084500	5820	5820	5820	5820	0
238	20231204	155700	254084500	5820	5820	5820	5820	0
239	20231204	155600	254084500	5820	5820	5820	5820	0
240	20231204	155500	254084500	5820	5820	5820	5820	0
241	20231204	155400	254084500	5820	5820	5820	5820	0
242	20231204	155300	254084500	5820	5820	5820	5820	4168
243	20231204	155200	254084500	5820	5820	5820	5820	0
244	20231204	155100	254084500	5820	5820	5820	5820	0
245	20231204	155000	254084500	5820	5820	5820	5820	0
246	20231204	154900	254084500	5820	5820	5820	5820	0
247	20231204	154800	254084500	5820	5820	5820	5820	0
248	20231204	154700	254084500	5820	5820	5820	5820	0
249	20231204	154600	254084500	5820	5820	5820	5820	0
250	20231204	154500	254084500	5820	5820	5820	5820	0
251	20231204	154400	254084500	5820	5820	5820	5820	0
252	20231204	154300	254084500	5820	5820	5820	5820	0
253	20231204	154200	254084500	5820	5820	5820	5820	0
254	20231204	154100	254084500	5820	5820	5820	5820	0
255	20231204	154000	254084500	5820	5820	5820	5820	0
256	20231204	153900	254084500	5820	5820	5820	5820	0
257	20231204	153800	254084500	5820	5820	5820	5820	0
258	20231204	153700	254084500	5820	5820	5820	5820	0
259	20231204	153600	254084500	5820	5820	5820	5820	0
260	20231204	153500	254084500	5820	5820	5820	5820	0
261	20231204	153400	254084500	5820	5820	5820	5820	0
262	20231204	153300	254084500	5820	5820	5820	5820	0
263	20231204	153200	254084500	5820	5820	5820	5820	0
264	20231204	153100	254084500	5820	5820	5820	5820	0
265	20231204	153000	254084500	5820	5820	5820	5820	4168
266	20231204	152900	229826740	5850	5850	5850	5850	0
267	20231204	152800	229826740	5850	5850	5850	5850	0
268	20231204	152700	229826740	5850	5850	5850	5850	0
269	20231204	152600	229826740	5850	5850	5850	5850	0
270	20231204	152500	229826740	5850	5850	5850	5850	0
271	20231204	152400	229826740	5850	5850	5850	5850	0
272	20231204	152300	229826740	5850	5850	5850	5850	0
273	20231204	152200	229826740	5850	5850	5850	5850	0
274	20231204	152100	229826740	5850	5850	5850	5850	0
275	20231204	152000	229826740	5850	5850	5850	5850	0
276	20231204	151900	229826740	5850	5850	5850	5850	550
277	20231204	151800	226609240	5840	5840	5840	5840	69
278	20231204	151700	226206280	5840	5850	5850	5840	556
279	20231204	151600	222957500	5850	5850	5850	5850	0
280	20231204	151500	222957500	5850	5850	5850	5850	232
281	20231204	151400	221600300	5850	5860	5860	5850	2310
282	20231204	151300	208086600	5860	5860	5860	5860	807
283	20231204	151200	203357580	5860	5860	5860	5850	1645
284	20231204	151100	193733650	5860	5860	5860	5860	201
285	20231204	151000	192555790	5860	5870	5870	5860	502
286	20231204	150900	189613960	5870	5870	5880	5870	668
287	20231204	150800	185686400	5870	5880	5880	5870	71
288	20231204	150700	185269130	5870	5870	5870	5870	0
289	20231204	150600	185269130	5870	5870	5870	5870	154
290	20231204	150500	184365150	5870	5870	5870	5870	25
291	20231204	150400	184218400	5870	5870	5870	5870	111
292	20231204	150300	183566830	5880	5880	5880	5880	4
293	20231204	150200	183543310	5880	5880	5880	5880	4
294	20231204	150100	183519790	5890	5890	5890	5890	1
295	20231204	150000	183513900	5890	5890	5890	5890	0
296	20231204	145900	183513900	5890	5890	5890	5890	0
297	20231204	145800	183513900	5890	5890	5890	5890	0
298	20231204	145700	183513900	5890	5890	5890	5890	0
299	20231204	145600	183513900	5890	5890	5890	5890	0
300	20231204	145500	183513900	5890	5890	5890	5890	0
301	20231204	145400	183513900	5890	5890	5890	5890	0
302	20231204	145300	183513900	5890	5890	5890	5890	0
303	20231204	145200	183513900	5890	5890	5890	5890	0
304	20231204	145100	183513900	5890	5890	5890	5890	0
305	20231204	145000	183513900	5890	5890	5890	5890	0
306	20231204	144900	183513900	5890	5890	5890	5890	0
307	20231204	144800	183513900	5890	5890	5890	5890	0
308	20231204	144700	183513900	5890	5890	5890	5890	0
309	20231204	144600	183513900	5890	5890	5890	5890	0
310	20231204	144500	183513900	5890	5890	5890	5890	0
311	20231204	144400	183513900	5890	5890	5890	5890	20
312	20231204	144300	183396100	5860	5860	5860	5860	0
313	20231204	144200	183396100	5860	5860	5860	5860	4036
314	20231204	144100	159745140	5860	5860	5860	5860	0
315	20231204	144000	159745140	5860	5860	5860	5860	202
316	20231204	143900	158561420	5860	5860	5860	5860	0
317	20231204	143800	158561420	5860	5860	5860	5860	0
318	20231204	143700	158561420	5860	5860	5860	5860	0
319	20231204	143600	158561420	5860	5860	5860	5860	0
320	20231204	143500	158561420	5860	5860	5860	5860	5
321	20231204	143400	158532120	5860	5860	5860	5860	13
322	20231204	143300	158455940	5860	5860	5860	5860	165
323	20231204	143200	157489040	5860	5860	5860	5860	0
324	20231204	143100	157489040	5860	5860	5860	5860	19
325	20231204	143000	157377700	5860	5860	5860	5860	228
326	20231204	142900	156041620	5860	5860	5860	5860	19
327	20231204	142800	155930280	5860	5860	5860	5860	160
328	20231204	142700	154992680	5860	5890	5890	5860	5542
329	20231204	142600	122472710	5890	5900	5900	5890	1229
330	20231204	142500	115231580	5900	5900	5900	5900	0
331	20231204	142400	115231580	5900	5900	5900	5900	0
332	20231204	142300	115231580	5900	5900	5900	5900	0
333	20231204	142200	115231580	5900	5900	5900	5900	0
334	20231204	142100	115231580	5900	5900	5900	5900	0
335	20231204	142000	115231580	5900	5900	5900	5900	1
336	20231204	141900	115225680	5900	5900	5900	5900	0
337	20231204	141800	115225680	5900	5900	5900	5900	0
338	20231204	141700	115225680	5900	5900	5900	5900	0
339	20231204	141600	115225680	5900	5900	5900	5900	0
340	20231204	141500	115225680	5900	5900	5900	5900	0
341	20231204	141400	115225680	5900	5900	5900	5900	0
342	20231204	141300	115225680	5900	5900	5900	5900	171
343	20231204	141200	114216780	5900	5900	5900	5900	0
344	20231204	141100	114216780	5900	5900	5900	5900	0
345	20231204	141000	114216780	5900	5900	5900	5900	10
346	20231204	140900	114157780	5900	5900	5900	5900	18
347	20231204	140800	114051580	5900	5900	5900	5900	0
348	20231204	140700	114051580	5900	5900	5900	5900	0
349	20231204	140600	114051580	5900	5900	5900	5900	0
350	20231204	140500	114051580	5900	5900	5900	5900	0
351	20231204	140400	114051580	5900	5900	5900	5900	0
352	20231204	140300	114051580	5900	5900	5900	5900	0
353	20231204	140200	114051580	5900	5900	5900	5900	78
354	20231204	140100	113591380	5910	5910	5910	5910	22
355	20231204	140000	113461360	5910	5910	5910	5910	0
356	20231204	135900	113461360	5910	5910	5910	5910	0
357	20231204	135800	113461360	5910	5910	5910	5910	100
358	20231204	135700	112870360	5910	5910	5910	5910	5
359	20231204	135600	112840810	5930	5930	5930	5930	0
360	20231204	135500	112840810	5930	5930	5930	5930	0
361	20231204	135400	112840810	5930	5930	5930	5930	1
362	20231204	135300	112834880	5920	5920	5920	5920	0
363	20231204	135200	112834880	5920	5920	5920	5920	0
364	20231204	135100	112834880	5920	5920	5920	5920	6
365	20231204	135000	112799360	5910	5910	5910	5910	0
366	20231204	134900	112799360	5910	5910	5910	5910	0
367	20231204	134800	112799360	5910	5910	5910	5910	0
368	20231204	134700	112799360	5910	5910	5910	5910	0
369	20231204	134600	112799360	5910	5910	5910	5910	0
370	20231204	134500	112799360	5910	5910	5910	5910	0
371	20231204	134400	112799360	5910	5910	5910	5910	0
372	20231204	134300	112799360	5910	5910	5910	5910	0
373	20231204	134200	112799360	5910	5910	5910	5910	0
374	20231204	134100	112799360	5910	5910	5910	5910	0
375	20231204	134000	112799360	5910	5910	5910	5910	0
376	20231204	133900	112799360	5910	5910	5910	5910	0
377	20231204	133800	112799360	5910	5910	5910	5910	0
378	20231204	133700	112799360	5910	5910	5910	5910	0
379	20231204	133600	112799360	5910	5910	5910	5910	0
380	20231204	133500	112799360	5910	5910	5910	5910	4
381	20231204	133400	112775720	5920	5920	5920	5920	0
382	20231204	133300	112775720	5920	5920	5920	5920	0
383	20231204	133200	112775720	5920	5920	5920	5920	0
384	20231204	133100	112775720	5920	5920	5920	5920	0
385	20231204	133000	112775720	5920	5920	5920	5920	0
386	20231204	132900	112775720	5920	5920	5920	5920	0
387	20231204	132800	112775720	5920	5920	5920	5920	0
388	20231204	132700	112775720	5920	5920	5920	5920	0
389	20231204	132600	112775720	5920	5920	5920	5920	0
390	20231204	132500	112775720	5920	5920	5920	5920	11
391	20231204	132400	112710600	5920	5920	5920	5920	0
392	20231204	132300	112710600	5920	5920	5920	5920	0
393	20231204	132200	112710600	5920	5920	5920	5920	0
394	20231204	132100	112710600	5920	5920	5920	5920	0
395	20231204	132000	112710600	5920	5920	5920	5920	0
396	20231204	131900	112710600	5920	5920	5920	5920	0
397	20231204	131800	112710600	5920	5920	5920	5920	0
398	20231204	131700	112710600	5920	5920	5920	5920	0
399	20231204	131600	112710600	5920	5920	5920	5920	0
400	20231204	131500	112710600	5920	5920	5920	5920	0
401	20231204	131400	112710600	5920	5920	5920	5920	0
402	20231204	131300	112710600	5920	5920	5920	5920	0
403	20231204	131200	112710600	5920	5920	5920	5920	0
404	20231204	131100	112710600	5920	5920	5920	5920	0
405	20231204	131000	112710600	5920	5920	5920	5920	0
406	20231204	130900	112710600	5920	5920	5920	5920	0
407	20231204	130800	112710600	5920	5920	5920	5920	1
408	20231204	130700	112704680	5910	5910	5910	5910	0
409	20231204	130600	112704680	5910	5910	5910	5910	0
410	20231204	130500	112704680	5910	5910	5910	5910	10
411	20231204	130400	112645580	5920	5910	5920	5910	472
412	20231204	130300	109853880	5910	5910	5910	5910	0
413	20231204	130200	109853880	5910	5910	5910	5910	0
414	20231204	130100	109853880	5910	5910	5910	5910	0
415	20231204	130000	109853880	5910	5910	5910	5910	0
416	20231204	125900	109853880	5910	5910	5910	5910	0
417	20231204	125800	109853880	5910	5910	5910	5910	0
418	20231204	125700	109853880	5910	5910	5910	5910	97
419	20231204	125600	109280610	5900	5900	5900	5900	0
420	20231204	125500	109280610	5900	5900	5900	5900	0
421	20231204	125400	109280610	5900	5900	5900	5900	0
422	20231204	125300	109280610	5900	5900	5900	5900	0
423	20231204	125200	109280610	5900	5900	5900	5900	0
424	20231204	125100	109280610	5900	5900	5900	5900	12
425	20231204	125000	109209810	5910	5910	5910	5910	0
426	20231204	124900	109209810	5910	5910	5910	5910	0
427	20231204	124800	109209810	5910	5910	5910	5910	0
428	20231204	124700	109209810	5910	5910	5910	5910	0
429	20231204	124600	109209810	5910	5910	5910	5910	1
430	20231204	124500	109203900	5910	5910	5910	5910	1
431	20231204	124400	109197990	5900	5900	5900	5900	0
432	20231204	124300	109197990	5900	5900	5900	5900	41
433	20231204	124200	108956090	5900	5900	5900	5900	0
434	20231204	124100	108956090	5900	5900	5900	5900	0
435	20231204	124000	108956090	5900	5900	5900	5900	0
436	20231204	123900	108956090	5900	5900	5900	5900	0
437	20231204	123800	108956090	5900	5900	5900	5900	0
438	20231204	123700	108956090	5900	5900	5900	5900	289
439	20231204	123600	107250990	5900	5900	5900	5900	755
440	20231204	123500	102796490	5900	5900	5900	5900	0
441	20231204	123400	102796490	5900	5900	5900	5900	0
442	20231204	123300	102796490	5900	5900	5900	5900	0
443	20231204	123200	102796490	5900	5900	5900	5900	0
444	20231204	123100	102796490	5900	5900	5900	5900	0
445	20231204	123000	102796490	5900	5900	5900	5900	0
446	20231204	122900	102796490	5900	5900	5900	5900	0
447	20231204	122800	102796490	5900	5900	5900	5900	0
448	20231204	122700	102796490	5900	5900	5900	5900	0
449	20231204	122600	102796490	5900	5900	5900	5900	0
450	20231204	122500	102796490	5900	5900	5900	5900	0
451	20231204	122400	102796490	5900	5900	5900	5900	0
452	20231204	122300	102796490	5900	5900	5900	5900	0
453	20231204	122200	102796490	5900	5900	5900	5900	0
454	20231204	122100	102796490	5900	5900	5900	5900	0
455	20231204	122000	102796490	5900	5900	5900	5900	0
456	20231204	121900	102796490	5900	5900	5900	5900	0
457	20231204	121800	102796490	5900	5900	5900	5900	2
458	20231204	121700	102784690	5900	5900	5900	5900	0
459	20231204	121600	102784690	5900	5900	5900	5900	1
460	20231204	121500	102778790	5900	5900	5900	5900	0
461	20231204	121400	102778790	5900	5900	5900	5900	0
462	20231204	121300	102778790	5900	5900	5900	5900	0
463	20231204	121200	102778790	5900	5900	5900	5900	0
464	20231204	121100	102778790	5900	5900	5900	5900	1
465	20231204	121000	102772890	5900	5900	5900	5900	0
466	20231204	120900	102772890	5900	5900	5900	5900	0
467	20231204	120800	102772890	5900	5900	5900	5900	0
468	20231204	120700	102772890	5900	5900	5900	5900	0
469	20231204	120600	102772890	5900	5900	5900	5900	300
470	20231204	120500	101002890	5900	5900	5900	5900	0
471	20231204	120400	101002890	5900	5900	5900	5900	0
472	20231204	120300	101002890	5900	5900	5900	5900	0
473	20231204	120200	101002890	5900	5900	5900	5900	0
474	20231204	120100	101002890	5900	5900	5900	5900	0
475	20231204	120000	101002890	5900	5900	5900	5900	0
476	20231204	115900	101002890	5900	5900	5900	5900	1
477	20231204	115800	100996990	5870	5880	5880	5870	600
478	20231204	115700	97474670	5880	5880	5880	5880	0
479	20231204	115600	97474670	5880	5880	5880	5880	0
480	20231204	115500	97474670	5880	5880	5880	5880	367
481	20231204	115400	95316710	5880	5880	5880	5880	0
482	20231204	115300	95316710	5880	5880	5880	5880	0
483	20231204	115200	95316710	5880	5880	5880	5880	73
484	20231204	115100	94887470	5880	5880	5880	5880	0
485	20231204	115000	94887470	5880	5880	5880	5880	0
486	20231204	114900	94887470	5880	5880	5880	5880	0
487	20231204	114800	94887470	5880	5880	5880	5880	0
488	20231204	114700	94887470	5880	5880	5880	5880	0
489	20231204	114600	94887470	5880	5880	5880	5880	0
490	20231204	114500	94887470	5880	5880	5880	5880	0
491	20231204	114400	94887470	5880	5880	5880	5880	0
492	20231204	114300	94887470	5880	5880	5880	5880	12
493	20231204	114200	94816910	5870	5870	5870	5870	0
494	20231204	114100	94816910	5870	5870	5870	5870	0
495	20231204	114000	94816910	5870	5870	5870	5870	0
496	20231204	113900	94816910	5870	5870	5870	5870	0
497	20231204	113800	94816910	5870	5880	5880	5870	134
498	20231204	113700	94030320	5870	5870	5870	5870	0
499	20231204	113600	94030320	5870	5870	5870	5870	0
500	20231204	113500	94030320	5870	5870	5870	5870	0
501	20231204	113400	94030320	5870	5870	5870	5870	0
502	20231204	113300	94030320	5870	5870	5870	5870	0
503	20231204	113200	94030320	5870	5870	5870	5870	2
504	20231204	113100	94018580	5870	5870	5870	5870	0
505	20231204	113000	94018580	5870	5870	5870	5870	0
506	20231204	112900	94018580	5870	5870	5870	5870	55
507	20231204	112800	93695730	5870	5870	5870	5870	0
508	20231204	112700	93695730	5870	5870	5870	5870	0
509	20231204	112600	93695730	5870	5880	5880	5870	52
510	20231204	112500	93389990	5880	5880	5880	5880	0
511	20231204	112400	93389990	5880	5890	5890	5880	32
512	20231204	112300	93201730	5880	5880	5880	5880	0
513	20231204	112200	93201730	5880	5880	5880	5880	0
514	20231204	112100	93201730	5880	5880	5880	5880	0
515	20231204	112000	93201730	5880	5880	5880	5880	0
516	20231204	111900	93201730	5880	5880	5880	5880	0
517	20231204	111800	93201730	5880	5880	5880	5880	0
518	20231204	111700	93201730	5880	5880	5880	5880	0
519	20231204	111600	93201730	5880	5880	5880	5880	20
520	20231204	111500	93084130	5900	5900	5900	5900	0
521	20231204	111400	93084130	5900	5900	5900	5900	0
522	20231204	111300	93084130	5900	5900	5900	5900	0
523	20231204	111200	93084130	5900	5900	5900	5900	0
524	20231204	111100	93084130	5900	5900	5900	5900	0
525	20231204	111000	93084130	5900	5900	5900	5900	0
526	20231204	110900	93084130	5900	5870	5900	5870	23
527	20231204	110800	92948460	5870	5870	5870	5870	0
528	20231204	110700	92948460	5870	5870	5870	5870	0
529	20231204	110600	92948460	5870	5870	5870	5870	0
530	20231204	110500	92948460	5870	5870	5870	5870	0
531	20231204	110400	92948460	5870	5870	5870	5870	70
532	20231204	110300	92537560	5870	5870	5870	5870	0
533	20231204	110200	92537560	5870	5870	5870	5870	0
534	20231204	110100	92537560	5870	5870	5870	5870	159
535	20231204	110000	91604230	5870	5890	5890	5870	2553
536	20231204	105900	76591850	5890	5890	5890	5890	50
537	20231204	105800	76297350	5910	5910	5910	5910	0
538	20231204	105700	76297350	5910	5910	5910	5910	0
539	20231204	105600	76297350	5910	5910	5910	5910	0
540	20231204	105500	76297350	5910	5910	5910	5910	0
541	20231204	105400	76297350	5910	5910	5910	5910	0
542	20231204	105300	76297350	5910	5910	5910	5910	0
543	20231204	105200	76297350	5910	5910	5910	5910	1
544	20231204	105100	76291440	5910	5910	5910	5910	105
545	20231204	105000	75670890	5880	5880	5880	5880	0
546	20231204	104900	75670890	5880	5880	5880	5880	0
547	20231204	104800	75670890	5880	5880	5880	5880	0
548	20231204	104700	75670890	5880	5880	5880	5880	0
549	20231204	104600	75670890	5880	5880	5880	5880	0
550	20231204	104500	75670890	5880	5880	5880	5880	500
551	20231204	104400	72730890	5890	5890	5890	5890	0
552	20231204	104300	72730890	5890	5890	5890	5890	0
553	20231204	104200	72730890	5890	5890	5890	5890	2
554	20231204	104100	72719110	5920	5920	5920	5920	0
555	20231204	104000	72719110	5920	5920	5920	5920	688
556	20231204	103900	68646150	5880	5880	5880	5880	0
557	20231204	103800	68646150	5880	5880	5880	5880	0
558	20231204	103700	68646150	5880	5880	5880	5880	211
559	20231204	103600	67405470	5880	5880	5880	5880	1
560	20231204	103500	67399590	5870	5870	5870	5870	0
561	20231204	103400	67399590	5870	5870	5870	5870	0
562	20231204	103300	67399590	5870	5870	5870	5870	200
563	20231204	103200	66225590	5880	5880	5880	5880	1
564	20231204	103100	66219710	5870	5870	5870	5870	0
565	20231204	103000	66219710	5870	5870	5870	5870	20
566	20231204	102900	66102310	5870	5870	5870	5870	0
567	20231204	102800	66102310	5870	5880	5880	5870	126
568	20231204	102700	65362340	5880	5880	5880	5880	0
569	20231204	102600	65362340	5880	5880	5880	5880	16
570	20231204	102500	65268260	5880	5880	5880	5880	2
571	20231204	102400	65256500	5870	5870	5870	5870	0
572	20231204	102300	65256500	5870	5870	5870	5870	600
573	20231204	102200	61734500	5870	5870	5870	5870	0
574	20231204	102100	61734500	5870	5870	5870	5870	0
575	20231204	102000	61734500	5870	5870	5870	5870	0
576	20231204	101900	61734500	5870	5870	5870	5870	152
577	20231204	101800	60842260	5880	5880	5880	5880	0
578	20231204	101700	60842260	5880	5880	5880	5880	0
579	20231204	101600	60842260	5880	5880	5880	5880	0
580	20231204	101500	60842260	5880	5880	5880	5880	5
581	20231204	101400	60812860	5860	5860	5860	5860	0
582	20231204	101300	60812860	5860	5860	5860	5860	0
583	20231204	101200	60812860	5860	5860	5860	5860	0
584	20231204	101100	60812860	5860	5860	5860	5860	0
585	20231204	101000	60812860	5860	5860	5860	5860	0
586	20231204	100900	60812860	5860	5860	5860	5860	100
587	20231204	100800	60226860	5860	5880	5880	5860	411
588	20231204	100700	57815140	5900	5900	5900	5900	0
589	20231204	100600	57815140	5900	5880	5900	5880	133
590	20231204	100500	57032700	5890	5890	5890	5890	0
591	20231204	100400	57032700	5890	5890	5890	5890	0
592	20231204	100300	57032700	5890	5890	5890	5890	0
593	20231204	100200	57032700	5890	5890	5890	5890	100
594	20231204	100100	56443700	5890	5890	5890	5890	2
595	20231204	100000	56431920	5880	5880	5880	5880	0
596	20231204	095900	56431920	5880	5880	5880	5880	0
597	20231204	095800	56431920	5880	5880	5880	5880	0
598	20231204	095700	56431920	5880	5880	5880	5880	200
599	20231204	095600	55255920	5880	5880	5880	5880	655
600	20231204	095500	51404520	5880	5880	5880	5880	100
601	20231204	095400	50816520	5880	5880	5880	5880	200
602	20231204	095300	49640520	5880	5880	5880	5880	0
603	20231204	095200	49640520	5880	5880	5880	5880	43
604	20231204	095100	49387680	5880	5880	5880	5880	100
605	20231204	095000	48799680	5860	5880	5880	5860	420
606	20231204	094900	46335580	5880	5880	5880	5880	100
607	20231204	094800	45747580	5880	5880	5880	5880	82
608	20231204	094700	45265420	5880	5880	5880	5880	0
609	20231204	094600	45265420	5880	5880	5880	5880	0
610	20231204	094500	45265420	5880	5880	5880	5880	114
611	20231204	094400	44595100	5860	5890	5890	5860	900
612	20231204	094300	39310080	5920	5920	5920	5920	0
613	20231204	094200	39310080	5920	5920	5920	5920	150
614	20231204	094100	38422080	5930	5930	5930	5930	2
615	20231204	094000	38410220	5930	5900	5930	5900	101
616	20231204	093900	37814290	5900	5900	5900	5900	0
617	20231204	093800	37814290	5900	5900	5900	5900	1
618	20231204	093700	37808390	5880	5880	5880	5880	46
619	20231204	093600	37537910	5890	5890	5890	5890	50
620	20231204	093500	37243410	5890	5890	5890	5890	20
621	20231204	093400	37125610	5890	5890	5890	5890	200
622	20231204	093300	35947610	5890	5890	5890	5890	0
623	20231204	093200	35947610	5890	5880	5890	5880	518
624	20231204	093100	32896740	5880	5880	5880	5880	0
625	20231204	093000	32896740	5880	5870	5880	5870	100
626	20231204	092900	32309340	5870	5880	5880	5870	818
627	20231204	092800	27507560	5880	5880	5880	5880	807
628	20231204	092700	22762400	5890	5890	5890	5890	20
629	20231204	092600	22644600	5890	5890	5890	5890	8
630	20231204	092500	22597480	5890	5890	5890	5890	10
631	20231204	092400	22538580	5890	5890	5890	5890	793
632	20231204	092300	17867810	5900	5910	5910	5900	1162
633	20231204	092200	11011900	5900	5900	5900	5900	0
634	20231204	092100	11011900	5900	5900	5900	5900	0
635	20231204	092000	11011900	5900	5900	5900	5900	0
636	20231204	091900	11011900	5900	5900	5900	5900	10
637	20231204	091800	10952900	5900	5900	5900	5900	0
638	20231204	091700	10952900	5900	5910	5910	5900	74
639	20231204	091600	10516070	5910	5910	5910	5910	1
640	20231204	091500	10510160	5900	5900	5900	5900	0
641	20231204	091400	10510160	5900	5900	5900	5900	0
642	20231204	091300	10510160	5900	5900	5900	5900	0
643	20231204	091200	10510160	5900	5900	5900	5900	30
644	20231204	091100	10333160	5900	5900	5900	5900	0
645	20231204	091000	10333160	5900	5900	5900	5900	100
646	20231204	090900	9743160	5900	5900	5900	5900	10
647	20231204	090800	9684160	5900	5900	5900	5900	451
648	20231204	090700	7023260	5950	5950	5950	5950	0
649	20231204	090600	7023260	5950	5950	5950	5950	1
650	20231204	090500	7017310	5910	5910	5910	5910	25
651	20231204	090400	6869560	5880	5880	5880	5880	0
652	20231204	090300	6869560	5880	5880	5880	5880	100
653	20231204	090200	6281560	5880	5940	5950	5880	145
654	20231204	090100	5428050	5900	5960	5960	5900	17
655	20231204	090000	5327690	5900	5950	5950	5900	901