KissMeData/038070/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192000	375769790	9030	9030	9030	9030	772
3	20231201	191900	375769790	9030	9030	9030	9030	0
4	20231201	191800	375769790	9030	9030	9030	9030	0
5	20231201	191700	375769790	9030	9030	9030	9030	0
6	20231201	191600	375769790	9030	9030	9030	9030	0
7	20231201	191500	375769790	9030	9030	9030	9030	0
8	20231201	191400	375769790	9030	9030	9030	9030	0
9	20231201	191300	375769790	9030	9030	9030	9030	0
10	20231201	191200	375769790	9030	9030	9030	9030	0
11	20231201	191100	375769790	9030	9030	9030	9030	0
12	20231201	191000	375769790	9030	9030	9030	9030	0
13	20231201	190900	375769790	9030	9030	9030	9030	0
14	20231201	190800	375769790	9030	9030	9030	9030	0
15	20231201	190700	375769790	9030	9030	9030	9030	0
16	20231201	190600	375769790	9030	9030	9030	9030	0
17	20231201	190500	375769790	9030	9030	9030	9030	0
18	20231201	190400	375769790	9030	9030	9030	9030	0
19	20231201	190300	375769790	9030	9030	9030	9030	0
20	20231201	190200	375769790	9030	9030	9030	9030	0
21	20231201	190100	375769790	9030	9030	9030	9030	0
22	20231201	190000	375769790	9030	9030	9030	9030	0
23	20231201	185900	375769790	9030	9030	9030	9030	0
24	20231201	185800	375769790	9030	9030	9030	9030	0
25	20231201	185700	375769790	9030	9030	9030	9030	0
26	20231201	185600	375769790	9030	9030	9030	9030	0
27	20231201	185500	375769790	9030	9030	9030	9030	0
28	20231201	185400	375769790	9030	9030	9030	9030	0
29	20231201	185300	375769790	9030	9030	9030	9030	0
30	20231201	185200	375769790	9030	9030	9030	9030	0
31	20231201	185100	375769790	9030	9030	9030	9030	0
32	20231201	185000	375769790	9030	9030	9030	9030	772
33	20231201	184900	375769790	9030	9030	9030	9030	0
34	20231201	184800	375769790	9030	9030	9030	9030	0
35	20231201	184700	375769790	9030	9030	9030	9030	0
36	20231201	184600	375769790	9030	9030	9030	9030	0
37	20231201	184500	375769790	9030	9030	9030	9030	0
38	20231201	184400	375769790	9030	9030	9030	9030	0
39	20231201	184300	375769790	9030	9030	9030	9030	0
40	20231201	184200	375769790	9030	9030	9030	9030	0
41	20231201	184100	375769790	9030	9030	9030	9030	0
42	20231201	184000	375769790	9030	9030	9030	9030	0
43	20231201	183900	375769790	9030	9030	9030	9030	0
44	20231201	183800	375769790	9030	9030	9030	9030	0
45	20231201	183700	375769790	9030	9030	9030	9030	0
46	20231201	183600	375769790	9030	9030	9030	9030	0
47	20231201	183500	375769790	9030	9030	9030	9030	0
48	20231201	183400	375769790	9030	9030	9030	9030	0
49	20231201	183300	375769790	9030	9030	9030	9030	0
50	20231201	183200	375769790	9030	9030	9030	9030	0
51	20231201	183100	375769790	9030	9030	9030	9030	0
52	20231201	183000	375769790	9030	9030	9030	9030	0
53	20231201	182900	375769790	9030	9030	9030	9030	0
54	20231201	182800	375769790	9030	9030	9030	9030	0
55	20231201	182700	375769790	9030	9030	9030	9030	0
56	20231201	182600	375769790	9030	9030	9030	9030	0
57	20231201	182500	375769790	9030	9030	9030	9030	0
58	20231201	182400	375769790	9030	9030	9030	9030	0
59	20231201	182300	375769790	9030	9030	9030	9030	0
60	20231201	182200	375769790	9030	9030	9030	9030	0
61	20231201	182100	375769790	9030	9030	9030	9030	0
62	20231201	182000	375769790	9030	9030	9030	9030	772
63	20231201	181900	375769790	9030	9030	9030	9030	0
64	20231201	181800	375769790	9030	9030	9030	9030	0
65	20231201	181700	375769790	9030	9030	9030	9030	0
66	20231201	181600	375769790	9030	9030	9030	9030	0
67	20231201	181500	375769790	9030	9030	9030	9030	0
68	20231201	181400	375769790	9030	9030	9030	9030	0
69	20231201	181300	375769790	9030	9030	9030	9030	0
70	20231201	181200	375769790	9030	9030	9030	9030	0
71	20231201	181100	375769790	9030	9030	9030	9030	0
72	20231201	181000	375769790	9030	9030	9030	9030	0
73	20231201	180900	375769790	9030	9030	9030	9030	0
74	20231201	180800	375769790	9030	9030	9030	9030	0
75	20231201	180700	375769790	9030	9030	9030	9030	0
76	20231201	180600	375769790	9030	9030	9030	9030	0
77	20231201	180500	375769790	9030	9030	9030	9030	0
78	20231201	180400	375769790	9030	9030	9030	9030	0
79	20231201	180300	375769790	9030	9030	9030	9030	0
80	20231201	180200	375769790	9030	9030	9030	9030	0
81	20231201	180100	375769790	9030	9030	9030	9030	0
82	20231201	180000	375769790	9030	9030	9030	9030	0
83	20231201	175900	375769790	9030	9030	9030	9030	0
84	20231201	175800	375769790	9030	9030	9030	9030	0
85	20231201	175700	375769790	9030	9030	9030	9030	0
86	20231201	175600	375769790	9030	9030	9030	9030	0
87	20231201	175500	375769790	9030	9030	9030	9030	0
88	20231201	175400	375769790	9030	9030	9030	9030	0
89	20231201	175300	375769790	9030	9030	9030	9030	0
90	20231201	175200	375769790	9030	9030	9030	9030	0
91	20231201	175100	375769790	9030	9030	9030	9030	0
92	20231201	175000	375769790	9030	9030	9030	9030	772
93	20231201	174900	375769790	9030	9030	9030	9030	0
94	20231201	174800	375769790	9030	9030	9030	9030	0
95	20231201	174700	375769790	9030	9030	9030	9030	0
96	20231201	174600	375769790	9030	9030	9030	9030	0
97	20231201	174500	375769790	9030	9030	9030	9030	0
98	20231201	174400	375769790	9030	9030	9030	9030	0
99	20231201	174300	375769790	9030	9030	9030	9030	0
100	20231201	174200	375769790	9030	9030	9030	9030	0
101	20231201	174100	375769790	9030	9030	9030	9030	0
102	20231201	174000	375769790	9030	9030	9030	9030	0
103	20231201	173900	375769790	9030	9030	9030	9030	0
104	20231201	173800	375769790	9030	9030	9030	9030	0
105	20231201	173700	375769790	9030	9030	9030	9030	0
106	20231201	173600	375769790	9030	9030	9030	9030	0
107	20231201	173500	375769790	9030	9030	9030	9030	0
108	20231201	173400	375769790	9030	9030	9030	9030	0
109	20231201	173300	375769790	9030	9030	9030	9030	0
110	20231201	173200	375769790	9030	9030	9030	9030	0
111	20231201	173100	375769790	9030	9030	9030	9030	0
112	20231201	173000	375769790	9030	9030	9030	9030	0
113	20231201	172900	375769790	9030	9030	9030	9030	0
114	20231201	172800	375769790	9030	9030	9030	9030	0
115	20231201	172700	375769790	9030	9030	9030	9030	0
116	20231201	172600	375769790	9030	9030	9030	9030	0
117	20231201	172500	375769790	9030	9030	9030	9030	0
118	20231201	172400	375769790	9030	9030	9030	9030	0
119	20231201	172300	375769790	9030	9030	9030	9030	0
120	20231201	172200	375769790	9030	9030	9030	9030	0
121	20231201	172100	375769790	9030	9030	9030	9030	0
122	20231201	172000	375769790	9030	9030	9030	9030	772
123	20231201	171900	375769790	9030	9030	9030	9030	0
124	20231201	171800	375769790	9030	9030	9030	9030	0
125	20231201	171700	375769790	9030	9030	9030	9030	0
126	20231201	171600	375769790	9030	9030	9030	9030	0
127	20231201	171500	375769790	9030	9030	9030	9030	0
128	20231201	171400	375769790	9030	9030	9030	9030	0
129	20231201	171300	375769790	9030	9030	9030	9030	0
130	20231201	171200	375769790	9030	9030	9030	9030	0
131	20231201	171100	375769790	9030	9030	9030	9030	0
132	20231201	171000	375769790	9030	9030	9030	9030	0
133	20231201	170900	375769790	9030	9030	9030	9030	0
134	20231201	170800	375769790	9030	9030	9030	9030	0
135	20231201	170700	375769790	9030	9030	9030	9030	0
136	20231201	170600	375769790	9030	9030	9030	9030	0
137	20231201	170500	375769790	9030	9030	9030	9030	0
138	20231201	170400	375769790	9030	9030	9030	9030	0
139	20231201	170300	375769790	9030	9030	9030	9030	0
140	20231201	170200	375769790	9030	9030	9030	9030	0
141	20231201	170100	375769790	9030	9030	9030	9030	0
142	20231201	170000	375769790	9030	9030	9030	9030	0
143	20231201	165900	375769790	9030	9030	9030	9030	0
144	20231201	165800	375769790	9030	9030	9030	9030	0
145	20231201	165700	375769790	9030	9030	9030	9030	0
146	20231201	165600	375769790	9030	9030	9030	9030	0
147	20231201	165500	375769790	9030	9030	9030	9030	0
148	20231201	165400	375769790	9030	9030	9030	9030	0
149	20231201	165300	375769790	9030	9030	9030	9030	0
150	20231201	165200	375769790	9030	9030	9030	9030	0
151	20231201	165100	375769790	9030	9030	9030	9030	0
152	20231201	165000	375769790	9030	9030	9030	9030	772
153	20231201	164900	375769790	9030	9030	9030	9030	0
154	20231201	164800	375769790	9030	9030	9030	9030	0
155	20231201	164700	375769790	9030	9030	9030	9030	0
156	20231201	164600	375769790	9030	9030	9030	9030	0
157	20231201	164500	375769790	9030	9030	9030	9030	0
158	20231201	164400	375769790	9030	9030	9030	9030	0
159	20231201	164300	375769790	9030	9030	9030	9030	0
160	20231201	164200	375769790	9030	9030	9030	9030	0
161	20231201	164100	375769790	9030	9030	9030	9030	0
162	20231201	164000	375769790	9030	9030	9030	9030	0
163	20231201	163900	375769790	9030	9030	9030	9030	0
164	20231201	163800	375769790	9030	9030	9030	9030	0
165	20231201	163700	375769790	9030	9030	9030	9030	0
166	20231201	163600	375769790	9030	9030	9030	9030	0
167	20231201	163500	375769790	9030	9030	9030	9030	0
168	20231201	163400	375769790	9030	9030	9030	9030	0
169	20231201	163300	375769790	9030	9030	9030	9030	0
170	20231201	163200	375769790	9030	9030	9030	9030	0
171	20231201	163100	375769790	9030	9030	9030	9030	0
172	20231201	163000	375769790	9030	9030	9030	9030	0
173	20231201	162900	375769790	9030	9030	9030	9030	0
174	20231201	162800	375769790	9030	9030	9030	9030	0
175	20231201	162700	375769790	9030	9030	9030	9030	0
176	20231201	162600	375769790	9030	9030	9030	9030	0
177	20231201	162500	375769790	9030	9030	9030	9030	0
178	20231201	162400	375769790	9030	9030	9030	9030	0
179	20231201	162300	375769790	9030	9030	9030	9030	0
180	20231201	162200	375769790	9030	9030	9030	9030	0
181	20231201	162100	375769790	9030	9030	9030	9030	0
182	20231201	162000	375769790	9030	9030	9030	9030	772
183	20231201	161900	375769790	9030	9030	9030	9030	0
184	20231201	161800	375769790	9030	9030	9030	9030	0
185	20231201	161700	375769790	9030	9030	9030	9030	0
186	20231201	161600	375769790	9030	9030	9030	9030	0
187	20231201	161500	375769790	9030	9030	9030	9030	0
188	20231201	161400	375769790	9030	9030	9030	9030	0
189	20231201	161300	375769790	9030	9030	9030	9030	0
190	20231201	161200	375769790	9030	9030	9030	9030	0
191	20231201	161100	375769790	9030	9030	9030	9030	0
192	20231201	161000	375769790	9030	9030	9030	9030	0
193	20231201	160900	375769790	9030	9030	9030	9030	0
194	20231201	160800	375769790	9030	9030	9030	9030	0
195	20231201	160700	375769790	9030	9030	9030	9030	0
196	20231201	160600	375769790	9030	9030	9030	9030	0
197	20231201	160500	375769790	9030	9030	9030	9030	0
198	20231201	160400	375769790	9030	9030	9030	9030	0
199	20231201	160300	375769790	9030	9030	9030	9030	0
200	20231201	160200	375769790	9030	9030	9030	9030	0
201	20231201	160100	375769790	9030	9030	9030	9030	0
202	20231201	160000	375769790	9030	9030	9030	9030	0
203	20231201	155900	375769790	9030	9030	9030	9030	0
204	20231201	155800	375769790	9030	9030	9030	9030	0
205	20231201	155700	375769790	9030	9030	9030	9030	0
206	20231201	155600	375769790	9030	9030	9030	9030	0
207	20231201	155500	375769790	9030	9030	9030	9030	0
208	20231201	155400	375769790	9030	9030	9030	9030	0
209	20231201	155300	375769790	9030	9030	9030	9030	0
210	20231201	155200	375769790	9030	9030	9030	9030	0
211	20231201	155100	375769790	9030	9030	9030	9030	0
212	20231201	155000	375769790	9030	9030	9030	9030	772
213	20231201	154900	375769790	9030	9030	9030	9030	0
214	20231201	154800	375769790	9030	9030	9030	9030	0
215	20231201	154700	375769790	9030	9030	9030	9030	0
216	20231201	154600	375769790	9030	9030	9030	9030	0
217	20231201	154500	375769790	9030	9030	9030	9030	0
218	20231201	154400	375769790	9030	9030	9030	9030	0
219	20231201	154300	375769790	9030	9030	9030	9030	0
220	20231201	154200	375769790	9030	9030	9030	9030	0
221	20231201	154100	375769790	9030	9030	9030	9030	0
222	20231201	154000	375769790	9030	9030	9030	9030	0
223	20231201	153900	375769790	9030	9030	9030	9030	0
224	20231201	153800	375769790	9030	9030	9030	9030	0
225	20231201	153700	375769790	9030	9030	9030	9030	0
226	20231201	153600	375769790	9030	9030	9030	9030	0
227	20231201	153500	375769790	9030	9030	9030	9030	0
228	20231201	153400	375769790	9030	9030	9030	9030	0
229	20231201	153300	375769790	9030	9030	9030	9030	0
230	20231201	153200	375769790	9030	9030	9030	9030	0
231	20231201	153100	375769790	9030	9030	9030	9030	0
232	20231201	153000	375769790	9030	9030	9030	9030	772
233	20231201	152900	368798630	9020	9020	9020	9020	0
234	20231201	152800	368798630	9020	9020	9020	9020	0
235	20231201	152700	368798630	9020	9020	9020	9020	0
236	20231201	152600	368798630	9020	9020	9020	9020	0
237	20231201	152500	368798630	9020	9020	9020	9020	0
238	20231201	152400	368798630	9020	9020	9020	9020	0
239	20231201	152300	368798630	9020	9020	9020	9020	0
240	20231201	152200	368798630	9020	9020	9020	9020	0
241	20231201	152100	368798630	9020	9020	9020	9020	0
242	20231201	152000	368798630	9020	9020	9020	9020	0
243	20231201	151900	368798630	9020	8980	9020	8980	19
244	20231201	151800	368627290	9020	8990	9020	8990	32
245	20231201	151700	368339270	9010	9010	9010	9010	0
246	20231201	151600	368339270	9010	9010	9010	9010	6
247	20231201	151500	368285210	9020	8990	9020	8990	13
248	20231201	151400	368168310	8990	8990	8990	8990	58
249	20231201	151300	367646890	8990	9010	9040	8990	1173
250	20231201	151200	357089470	9010	9030	9030	9010	75
251	20231201	151100	356413480	9030	9080	9080	9030	126
252	20231201	151000	355270400	9080	9080	9080	9080	0
253	20231201	150900	355270400	9080	9080	9080	9080	0
254	20231201	150800	355270400	9080	9080	9080	9080	264
255	20231201	150700	352873280	9080	9080	9080	9010	316
256	20231201	150600	350010420	9030	9030	9030	9030	650
257	20231201	150500	344140920	9030	9030	9030	9020	1449
258	20231201	150400	331064300	9080	9080	9080	9080	1
259	20231201	150300	331055220	9030	9030	9030	9030	0
260	20231201	150200	331055220	9030	9060	9080	9030	66
261	20231201	150100	330458190	9060	9060	9060	9060	60
262	20231201	150000	329914590	9080	9080	9080	9080	1
263	20231201	145900	329905510	9080	9080	9080	9080	1
264	20231201	145800	329896430	9030	9050	9050	9030	1862
265	20231201	145700	313068440	9060	9060	9060	9060	65
266	20231201	145600	312479540	9050	9090	9090	9050	164
267	20231201	145500	310993610	9090	9090	9090	9090	1
268	20231201	145400	310984520	9100	9100	9100	9100	0
269	20231201	145300	310984520	9100	9100	9100	9100	0
270	20231201	145200	310984520	9100	9100	9100	9100	0
271	20231201	145100	310984520	9100	9070	9100	9070	21
272	20231201	145000	310794020	9100	9100	9100	9100	0
273	20231201	144900	310794020	9100	9100	9100	9100	0
274	20231201	144800	310794020	9100	9100	9100	9100	198
275	20231201	144700	308992220	9100	9120	9120	9100	109
276	20231201	144600	307998360	9100	9100	9100	9100	2
277	20231201	144500	307980160	9100	9100	9100	9100	180
278	20231201	144400	306342160	9100	9100	9100	9100	40
279	20231201	144300	305978160	9100	9100	9100	9100	2
280	20231201	144200	305959960	9100	9100	9100	9100	0
281	20231201	144100	305959960	9100	9100	9100	9100	0
282	20231201	144000	305959960	9100	9100	9100	9100	0
283	20231201	143900	305959960	9100	9100	9100	9100	0
284	20231201	143800	305959960	9100	9080	9100	9070	332
285	20231201	143700	302947220	9100	9100	9100	9100	0
286	20231201	143600	302947220	9100	9100	9100	9100	0
287	20231201	143500	302947220	9100	9100	9100	9100	67
288	20231201	143400	302337520	9120	9120	9120	9120	0
289	20231201	143300	302337520	9120	9120	9120	9120	0
290	20231201	143200	302337520	9120	9120	9120	9120	2
291	20231201	143100	302319280	9080	9080	9080	9080	1
292	20231201	143000	302310200	9080	9080	9080	9080	11
293	20231201	142900	302210320	9070	9070	9070	9070	4
294	20231201	142800	302174040	9050	9050	9050	9050	0
295	20231201	142700	302174040	9050	9130	9130	9050	267
296	20231201	142600	299747740	9120	9120	9140	9120	401
297	20231201	142500	296088690	9120	9100	9120	9100	306
298	20231201	142400	293300680	9100	9100	9100	9100	150
299	20231201	142300	291935680	9090	9090	9090	9090	0
300	20231201	142200	291935680	9090	9090	9090	9090	59
301	20231201	142100	291399370	9090	9090	9090	9090	2
302	20231201	142000	291381190	9090	9090	9090	9090	0
303	20231201	141900	291381190	9090	9090	9090	9090	0
304	20231201	141800	291381190	9090	9090	9090	9090	0
305	20231201	141700	291381190	9090	9090	9090	9090	0
306	20231201	141600	291381190	9090	9090	9090	9090	1
307	20231201	141500	291372100	9050	9050	9050	9050	1
308	20231201	141400	291363050	9060	9070	9070	9060	422
309	20231201	141300	287539240	9030	9090	9090	9030	838
310	20231201	141200	279949610	9090	9090	9090	9090	1
311	20231201	141100	279940520	9090	9100	9100	9090	12
312	20231201	141000	279831410	9100	9090	9100	9090	217
313	20231201	140900	277858720	9100	9100	9100	9100	0
314	20231201	140800	277858720	9100	9090	9100	9090	64
315	20231201	140700	277276430	9100	9100	9100	9100	377
316	20231201	140600	273845730	9100	9100	9100	9090	78
317	20231201	140500	273136690	9100	9100	9100	9100	149
318	20231201	140400	271780790	9100	9100	9100	9100	140
319	20231201	140300	270506790	9100	9100	9100	9100	40
320	20231201	140200	270142790	9100	9100	9100	9090	159
321	20231201	140100	268695970	9090	9090	9100	9090	140
322	20231201	140000	267422210	9100	9100	9100	9090	295
323	20231201	135900	264739460	9100	9100	9100	9100	63
324	20231201	135800	264166160	9090	9100	9100	9090	232
325	20231201	135700	262055180	9090	9090	9090	9090	159
326	20231201	135600	260609870	9060	9060	9060	9060	0
327	20231201	135500	260609870	9060	9070	9070	9060	28
328	20231201	135400	260356180	9100	9100	9100	9100	0
329	20231201	135300	260356180	9100	9100	9100	9100	2
330	20231201	135200	260337980	9100	9100	9100	9100	103
331	20231201	135100	259400680	9100	9100	9100	9100	9
332	20231201	135000	259318780	9100	9090	9100	9090	463
333	20231201	134900	255105490	9090	9080	9090	9080	371
334	20231201	134800	251735750	9080	9080	9080	9080	107
335	20231201	134700	250764190	9080	9070	9080	9070	106
336	20231201	134600	249801720	9060	9060	9060	9060	2
337	20231201	134500	249783600	9080	9060	9080	9060	258
338	20231201	134400	247445060	9060	9060	9080	9060	2025
339	20231201	134300	229089640	9060	9060	9060	9060	0
340	20231201	134200	229089640	9060	9060	9060	9060	0
341	20231201	134100	229089640	9060	9030	9060	9030	468
342	20231201	134000	224856620	9020	9020	9020	9020	49
343	20231201	133900	224414640	9020	9020	9020	9020	0
344	20231201	133800	224414640	9020	9000	9020	9000	301
345	20231201	133700	221705620	9020	9020	9020	9020	0
346	20231201	133600	221705620	9020	9020	9020	9020	0
347	20231201	133500	221705620	9020	9020	9020	9020	0
348	20231201	133400	221705620	9020	9020	9020	9020	0
349	20231201	133300	221705620	9020	9020	9020	9020	3
350	20231201	133200	221678560	9020	9020	9020	9020	11
351	20231201	133100	221579340	9020	9020	9020	9020	16
352	20231201	133000	221435020	8980	8980	8980	8980	34
353	20231201	132900	221129700	9000	9000	9000	9000	10
354	20231201	132800	221039700	9000	8990	9000	8990	15
355	20231201	132700	220904830	8990	9020	9020	8990	20
356	20231201	132600	220724840	9030	9030	9030	9030	0
357	20231201	132500	220724840	9030	9030	9030	9030	0
358	20231201	132400	220724840	9030	9020	9030	9020	31
359	20231201	132300	220444930	9030	9030	9030	9030	0
360	20231201	132200	220444930	9030	9030	9030	9030	9
361	20231201	132100	220363660	9030	9030	9030	9030	0
362	20231201	132000	220363660	9030	9030	9030	9030	2
363	20231201	131900	220345600	9000	9000	9000	9000	9
364	20231201	131800	220264600	8990	8990	8990	8990	0
365	20231201	131700	220264600	8990	8990	8990	8990	0
366	20231201	131600	220264600	8990	8990	8990	8990	0
367	20231201	131500	220264600	8990	8990	8990	8990	1
368	20231201	131400	220255610	8990	8990	8990	8990	21
369	20231201	131300	220066820	8990	9000	9000	8990	715
370	20231201	131200	213636710	8990	8990	8990	8990	0
371	20231201	131100	213636710	8990	8990	8990	8990	60
372	20231201	131000	213097310	8980	8980	8980	8980	84
373	20231201	130900	212342990	8980	8980	8980	8980	571
374	20231201	130800	207215410	8990	8990	8990	8990	0
375	20231201	130700	207215410	8990	8990	8990	8990	1
376	20231201	130600	207206420	8980	8980	8980	8980	0
377	20231201	130500	207206420	8980	8980	8980	8980	6
378	20231201	130400	207152540	8980	8980	8980	8980	0
379	20231201	130300	207152540	8980	8980	8980	8980	174
380	20231201	130200	205590020	8980	8980	8980	8980	0
381	20231201	130100	205590020	8980	8980	8980	8980	117
382	20231201	130000	204539360	9000	8980	9000	8980	20
383	20231201	125900	204359560	8980	9020	9020	8980	2726
384	20231201	125800	179821400	9020	9020	9020	9020	0
385	20231201	125700	179821400	9020	9020	9020	9020	50
386	20231201	125600	179370400	9030	9030	9030	9030	0
387	20231201	125500	179370400	9030	9030	9030	9030	50
388	20231201	125400	178918900	9040	9040	9040	9040	0
389	20231201	125300	178918900	9040	9040	9040	9040	0
390	20231201	125200	178918900	9040	9040	9040	9040	0
391	20231201	125100	178918900	9040	9040	9040	9040	0
392	20231201	125000	178918900	9040	9040	9040	9040	0
393	20231201	124900	178918900	9040	9040	9040	9040	0
394	20231201	124800	178918900	9040	9040	9040	9040	0
395	20231201	124700	178918900	9040	9040	9040	9040	0
396	20231201	124600	178918900	9040	9020	9040	9020	81
397	20231201	124500	178188260	9020	9040	9040	9020	6
398	20231201	124400	178134040	9040	9040	9040	9040	0
399	20231201	124300	178134040	9040	9040	9040	9040	0
400	20231201	124200	178134040	9040	9040	9040	9040	0
401	20231201	124100	178134040	9040	9040	9040	9040	1
402	20231201	124000	178125000	9040	9040	9040	9040	0
403	20231201	123900	178125000	9040	9040	9040	9040	0
404	20231201	123800	178125000	9040	9040	9040	9040	0
405	20231201	123700	178125000	9040	9040	9040	9040	2
406	20231201	123600	178106920	9040	9040	9040	9040	1
407	20231201	123500	178097880	9030	9030	9030	9030	94
408	20231201	123400	177249060	9020	9020	9020	9020	0
409	20231201	123300	177249060	9020	9030	9030	9020	203
410	20231201	123200	175417910	9030	9030	9030	9030	9
411	20231201	123100	175336640	9030	9030	9030	9030	59
412	20231201	123000	174803870	9030	9030	9030	9030	30
413	20231201	122900	174532970	9030	9030	9030	9030	130
414	20231201	122800	173359070	9030	9030	9030	9030	9
415	20231201	122700	173277800	9050	9050	9050	9050	0
416	20231201	122600	173277800	9050	9050	9050	9050	0
417	20231201	122500	173277800	9050	9050	9050	9050	0
418	20231201	122400	173277800	9050	9050	9050	9050	0
419	20231201	122300	173277800	9050	9050	9050	9050	0
420	20231201	122200	173277800	9050	9050	9050	9050	44
421	20231201	122100	172879600	9060	9060	9060	9060	0
422	20231201	122000	172879600	9060	9060	9060	9060	0
423	20231201	121900	172879600	9060	9060	9060	9060	0
424	20231201	121800	172879600	9060	9060	9060	9060	1
425	20231201	121700	172870540	9060	9060	9070	9060	260
426	20231201	121600	170514840	9060	9050	9070	9050	842
427	20231201	121500	162884530	9020	9020	9020	9020	296
428	20231201	121400	160214610	9020	9030	9030	9020	101
429	20231201	121300	159303550	9020	9040	9040	9020	32
430	20231201	121200	159014550	9050	9050	9050	9050	26
431	20231201	121100	158779250	9050	9050	9050	9050	0
432	20231201	121000	158779250	9050	9050	9050	9050	0
433	20231201	120900	158779250	9050	9050	9050	9050	0
434	20231201	120800	158779250	9050	9050	9050	9050	10
435	20231201	120700	158688750	9060	9060	9060	9060	0
436	20231201	120600	158688750	9060	9070	9070	9060	3
437	20231201	120500	158661560	9070	9070	9070	9070	0
438	20231201	120400	158661560	9070	9070	9070	9070	0
439	20231201	120300	158661560	9070	9070	9070	9060	486
440	20231201	120200	154253640	9070	9050	9070	9050	214
441	20231201	120100	152314910	9050	9050	9050	9050	1
442	20231201	120000	152305860	9030	9030	9030	9030	0
443	20231201	115900	152305860	9030	9030	9030	9030	300
444	20231201	115800	149596860	9030	9030	9030	9030	0
445	20231201	115700	149596860	9030	9030	9030	9030	0
446	20231201	115600	149596860	9030	9040	9040	9030	575
447	20231201	115500	144404260	9050	9030	9050	9030	11
448	20231201	115400	144304730	9060	9070	9070	9060	383
449	20231201	115300	140833930	9070	9070	9070	9070	1
450	20231201	115200	140824860	9070	9070	9070	9070	38
451	20231201	115100	140480200	9070	9060	9070	9060	678
452	20231201	115000	134330870	9060	9060	9060	9060	414
453	20231201	114900	130580030	9060	9060	9060	9060	0
454	20231201	114800	130580030	9060	9070	9070	9050	236
455	20231201	114700	128441870	9060	9060	9060	9060	99
456	20231201	114600	127544930	9060	9060	9060	9060	252
457	20231201	114500	125261810	9060	9060	9060	9060	183
458	20231201	114400	123603830	9060	9040	9060	9040	863
459	20231201	114300	115792060	9040	9040	9040	9040	102
460	20231201	114200	114869980	9040	9030	9040	9030	260
461	20231201	114100	112521640	9030	9030	9030	9030	95
462	20231201	114000	111663790	9030	9030	9030	9030	12
463	20231201	113900	111555430	9030	9030	9030	9030	11
464	20231201	113800	111456100	9030	9030	9030	9030	27
465	20231201	113700	111212290	9030	9030	9030	9030	315
466	20231201	113600	108367840	9030	9040	9040	9030	219
467	20231201	113500	106390130	9050	9030	9050	9030	16
468	20231201	113400	106245370	9050	9040	9050	9040	113
469	20231201	113300	105223220	9050	9050	9050	9050	31
470	20231201	113200	104942670	9050	9030	9050	9030	1035
471	20231201	113100	95579780	9030	9040	9050	9030	540
472	20231201	113000	90700410	9040	9000	9040	9000	1149
473	20231201	112900	80350120	9000	8980	9000	8980	249
474	20231201	112800	78112230	8970	8970	8970	8970	66
475	20231201	112700	77520210	8960	8960	8960	8960	186
476	20231201	112600	75853650	8960	8960	8960	8960	112
477	20231201	112500	74850130	8950	8950	8950	8950	37
478	20231201	112400	74518980	8950	8950	8950	8950	201
479	20231201	112300	72720030	8950	8950	8950	8950	0
480	20231201	112200	72720030	8950	8960	8960	8950	40
481	20231201	112100	72361930	8950	8950	8950	8950	20
482	20231201	112000	72182930	8960	8960	8960	8960	9
483	20231201	111900	72102290	8950	8950	8950	8950	4
484	20231201	111800	72066490	8950	8950	8950	8950	0
485	20231201	111700	72066490	8950	8960	8960	8950	6
486	20231201	111600	72012740	8960	8960	8960	8960	3
487	20231201	111500	71985860	8960	8960	8960	8960	13
488	20231201	111400	71869380	8960	8960	8960	8960	11
489	20231201	111300	71770820	8960	8960	8960	8960	0
490	20231201	111200	71770820	8960	8950	8960	8950	110
491	20231201	111100	70785240	8950	8950	8950	8950	158
492	20231201	111000	69371140	8950	8940	8950	8940	17
493	20231201	110900	69219060	8940	8940	8940	8940	0
494	20231201	110800	69219060	8940	8940	8940	8940	10
495	20231201	110700	69129660	8940	8940	8940	8940	0
496	20231201	110600	69129660	8940	8950	8950	8940	12
497	20231201	110500	69022320	8950	8950	8950	8950	39
498	20231201	110400	68673270	8940	8940	8940	8940	37
499	20231201	110300	68342490	8940	8940	8940	8940	0
500	20231201	110200	68342490	8940	8940	8940	8940	0
501	20231201	110100	68342490	8940	8940	8940	8940	0
502	20231201	110000	68342490	8940	8940	8940	8940	0
503	20231201	105900	68342490	8940	8940	8940	8940	6
504	20231201	105800	68288850	8940	8940	8940	8940	0
505	20231201	105700	68288850	8940	8940	8940	8940	0
506	20231201	105600	68288850	8940	8940	8940	8940	0
507	20231201	105500	68288850	8940	8940	8940	8940	3
508	20231201	105400	68262030	8940	8940	8940	8940	0
509	20231201	105300	68262030	8940	8930	8940	8930	217
510	20231201	105200	66324180	8910	8910	8910	8910	102
511	20231201	105100	65415360	8930	8930	8930	8930	86
512	20231201	105000	64647380	8940	8940	8940	8940	1
513	20231201	104900	64638440	8950	8950	8950	8950	1
514	20231201	104800	64629490	8940	8950	8950	8940	11
515	20231201	104700	64531140	8960	8960	8960	8960	0
516	20231201	104600	64531140	8960	8960	8960	8960	0
517	20231201	104500	64531140	8960	8960	8960	8960	3
518	20231201	104400	64504260	8980	8980	8980	8980	0
519	20231201	104300	64504260	8980	8980	8980	8980	1
520	20231201	104200	64495280	8910	8980	8980	8910	7
521	20231201	104100	64432690	8980	8980	8980	8980	6
522	20231201	104000	64378810	8980	8970	8980	8970	277
523	20231201	103900	61891710	8970	8930	8980	8930	415
524	20231201	103800	58173280	8920	8910	8920	8900	986
525	20231201	103700	49384850	8910	8900	8920	8900	423
526	20231201	103600	45615470	8900	8900	8900	8900	95
527	20231201	103500	44769970	8870	8870	8870	8870	0
528	20231201	103400	44769970	8870	8870	8870	8870	95
529	20231201	103300	43927320	8900	8870	8900	8870	2
530	20231201	103200	43909550	8870	8870	8870	8870	0
531	20231201	103100	43909550	8870	8870	8870	8870	0
532	20231201	103000	43909550	8870	8870	8900	8870	202
533	20231201	102900	42117780	8880	8880	8880	8880	0
534	20231201	102800	42117780	8880	8880	8880	8880	20
535	20231201	102700	41940180	8880	8880	8880	8880	30
536	20231201	102600	41673780	8890	8890	8890	8890	0
537	20231201	102500	41673780	8890	8890	8890	8890	0
538	20231201	102400	41673780	8890	8890	8890	8890	1
539	20231201	102300	41664890	8890	8890	8890	8890	209
540	20231201	102200	39806880	8890	8890	8890	8890	0
541	20231201	102100	39806880	8890	8870	8890	8870	812
542	20231201	102000	32602910	8860	8860	8860	8860	0
543	20231201	101900	32602910	8860	8860	8860	8860	1
544	20231201	101800	32594050	8870	8870	8870	8870	0
545	20231201	101700	32594050	8870	8870	8870	8870	0
546	20231201	101600	32594050	8870	8870	8870	8870	0
547	20231201	101500	32594050	8870	8870	8870	8870	1
548	20231201	101400	32585180	8850	8850	8850	8850	0
549	20231201	101300	32585180	8850	8850	8850	8850	0
550	20231201	101200	32585180	8850	8850	8850	8850	0
551	20231201	101100	32585180	8850	8850	8850	8850	0
552	20231201	101000	32585180	8850	8860	8860	8850	100
553	20231201	100900	31699990	8870	8870	8870	8870	0
554	20231201	100800	31699990	8870	8870	8870	8870	0
555	20231201	100700	31699990	8870	8870	8870	8870	0
556	20231201	100600	31699990	8870	8870	8870	8870	4
557	20231201	100500	31664510	8870	8870	8870	8870	0
558	20231201	100400	31664510	8870	8870	8870	8870	5
559	20231201	100300	31620160	8870	8860	8870	8860	311
560	20231201	100200	28861600	8860	8860	8860	8860	0
561	20231201	100100	28861600	8860	8860	8860	8860	0
562	20231201	100000	28861600	8860	8860	8860	8860	49
563	20231201	095900	28427460	8870	8870	8870	8870	0
564	20231201	095800	28427460	8870	8870	8870	8870	0
565	20231201	095700	28427460	8870	8870	8870	8870	1
566	20231201	095600	28418590	8870	8870	8870	8870	6
567	20231201	095500	28365370	8870	8870	8870	8870	1
568	20231201	095400	28356500	8850	8850	8850	8850	1
569	20231201	095300	28347650	8850	8850	8850	8850	1
570	20231201	095200	28338800	8870	8870	8870	8870	24
571	20231201	095100	28125920	8870	8870	8870	8870	0
572	20231201	095000	28125920	8870	8870	8870	8870	10
573	20231201	094900	28037220	8840	8840	8840	8840	0
574	20231201	094800	28037220	8840	8840	8840	8840	0
575	20231201	094700	28037220	8840	8840	8840	8840	0
576	20231201	094600	28037220	8840	8840	8840	8840	40
577	20231201	094500	27683620	8840	8850	8850	8840	310
578	20231201	094400	24942630	8870	8870	8870	8870	20
579	20231201	094300	24765230	8870	8870	8870	8870	0
580	20231201	094200	24765230	8870	8870	8870	8870	5
581	20231201	094100	24720880	8870	8870	8870	8870	21
582	20231201	094000	24534610	8850	8850	8850	8850	0
583	20231201	093900	24534610	8850	8850	8850	8850	0
584	20231201	093800	24534610	8850	8850	8850	8850	0
585	20231201	093700	24534610	8850	8850	8850	8850	0
586	20231201	093600	24534610	8850	8850	8850	8850	1
587	20231201	093500	24525760	8840	8840	8840	8840	0
588	20231201	093400	24525760	8840	8840	8840	8840	0
589	20231201	093300	24525760	8840	8840	8840	8840	0
590	20231201	093200	24525760	8840	8840	8840	8840	0
591	20231201	093100	24525760	8840	8850	8850	8840	24
592	20231201	093000	24313500	8850	8850	8850	8850	1
593	20231201	092900	24304650	8850	8850	8850	8850	0
594	20231201	092800	24304650	8850	8850	8850	8850	0
595	20231201	092700	24304650	8850	8850	8850	8850	1
596	20231201	092600	24295800	8860	8860	8860	8860	0
597	20231201	092500	24295800	8860	8860	8860	8860	202
598	20231201	092400	22506080	8860	8860	8860	8860	0
599	20231201	092300	22506080	8860	8860	8860	8860	4
600	20231201	092200	22470640	8860	8860	8860	8860	1
601	20231201	092100	22461780	8850	8850	8850	8850	0
602	20231201	092000	22461780	8850	8850	8850	8850	0
603	20231201	091900	22461780	8850	8850	8850	8850	454
604	20231201	091800	18443880	8850	8850	8850	8850	0
605	20231201	091700	18443880	8850	8850	8850	8850	536
606	20231201	091600	13700280	8870	8860	8870	8860	150
607	20231201	091500	12370780	8860	8850	8860	8850	55
608	20231201	091400	11883530	8850	8850	8850	8850	0
609	20231201	091300	11883530	8850	8850	8850	8850	0
610	20231201	091200	11883530	8850	8850	8850	8850	1
611	20231201	091100	11874680	8850	8850	8850	8850	0
612	20231201	091000	11874680	8850	8850	8850	8850	72
613	20231201	090900	11237480	8860	8850	8860	8850	3
614	20231201	090800	11210920	8850	8850	8850	8850	51
615	20231201	090700	10759570	8850	8850	8850	8850	0
616	20231201	090600	10759570	8850	8850	8850	8850	213
617	20231201	090500	8874520	8850	8850	8850	8850	50
618	20231201	090400	8432020	8850	8850	8850	8850	55
619	20231201	090300	7945270	8810	8850	8850	8810	719
620	20231201	090200	1610420	8860	8850	8860	8850	51
621	20231201	090100	1158570	8850	8850	8850	8850	0
622	20231201	090000	1158570	8850	8840	8850	8840	131