KissMeData/038070/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191900	426750630	9240	9240	9240	9240	455
3	20231207	191800	426750630	9240	9240	9240	9240	0
4	20231207	191700	426750630	9240	9240	9240	9240	0
5	20231207	191600	426750630	9240	9240	9240	9240	0
6	20231207	191500	426750630	9240	9240	9240	9240	0
7	20231207	191400	426750630	9240	9240	9240	9240	0
8	20231207	191300	426750630	9240	9240	9240	9240	0
9	20231207	191200	426750630	9240	9240	9240	9240	0
10	20231207	191100	426750630	9240	9240	9240	9240	0
11	20231207	191000	426750630	9240	9240	9240	9240	0
12	20231207	190900	426750630	9240	9240	9240	9240	0
13	20231207	190800	426750630	9240	9240	9240	9240	0
14	20231207	190700	426750630	9240	9240	9240	9240	0
15	20231207	190600	426750630	9240	9240	9240	9240	0
16	20231207	190500	426750630	9240	9240	9240	9240	0
17	20231207	190400	426750630	9240	9240	9240	9240	0
18	20231207	190300	426750630	9240	9240	9240	9240	0
19	20231207	190200	426750630	9240	9240	9240	9240	0
20	20231207	190100	426750630	9240	9240	9240	9240	0
21	20231207	190000	426750630	9240	9240	9240	9240	0
22	20231207	185900	426750630	9240	9240	9240	9240	0
23	20231207	185800	426750630	9240	9240	9240	9240	0
24	20231207	185700	426750630	9240	9240	9240	9240	0
25	20231207	185600	426750630	9240	9240	9240	9240	0
26	20231207	185500	426750630	9240	9240	9240	9240	0
27	20231207	185400	426750630	9240	9240	9240	9240	0
28	20231207	185300	426750630	9240	9240	9240	9240	0
29	20231207	185200	426750630	9240	9240	9240	9240	0
30	20231207	185100	426750630	9240	9240	9240	9240	0
31	20231207	185000	426750630	9240	9240	9240	9240	0
32	20231207	184900	426750630	9240	9240	9240	9240	455
33	20231207	184800	426750630	9240	9240	9240	9240	0
34	20231207	184700	426750630	9240	9240	9240	9240	0
35	20231207	184600	426750630	9240	9240	9240	9240	0
36	20231207	184500	426750630	9240	9240	9240	9240	0
37	20231207	184400	426750630	9240	9240	9240	9240	0
38	20231207	184300	426750630	9240	9240	9240	9240	0
39	20231207	184200	426750630	9240	9240	9240	9240	0
40	20231207	184100	426750630	9240	9240	9240	9240	0
41	20231207	184000	426750630	9240	9240	9240	9240	0
42	20231207	183900	426750630	9240	9240	9240	9240	0
43	20231207	183800	426750630	9240	9240	9240	9240	0
44	20231207	183700	426750630	9240	9240	9240	9240	0
45	20231207	183600	426750630	9240	9240	9240	9240	0
46	20231207	183500	426750630	9240	9240	9240	9240	0
47	20231207	183400	426750630	9240	9240	9240	9240	0
48	20231207	183300	426750630	9240	9240	9240	9240	0
49	20231207	183200	426750630	9240	9240	9240	9240	0
50	20231207	183100	426750630	9240	9240	9240	9240	0
51	20231207	183000	426750630	9240	9240	9240	9240	0
52	20231207	182900	426750630	9240	9240	9240	9240	0
53	20231207	182800	426750630	9240	9240	9240	9240	0
54	20231207	182700	426750630	9240	9240	9240	9240	0
55	20231207	182600	426750630	9240	9240	9240	9240	0
56	20231207	182500	426750630	9240	9240	9240	9240	0
57	20231207	182400	426750630	9240	9240	9240	9240	0
58	20231207	182300	426750630	9240	9240	9240	9240	0
59	20231207	182200	426750630	9240	9240	9240	9240	0
60	20231207	182100	426750630	9240	9240	9240	9240	0
61	20231207	182000	426750630	9240	9240	9240	9240	0
62	20231207	181900	426750630	9240	9240	9240	9240	455
63	20231207	181800	426750630	9240	9240	9240	9240	0
64	20231207	181700	426750630	9240	9240	9240	9240	0
65	20231207	181600	426750630	9240	9240	9240	9240	0
66	20231207	181500	426750630	9240	9240	9240	9240	0
67	20231207	181400	426750630	9240	9240	9240	9240	0
68	20231207	181300	426750630	9240	9240	9240	9240	0
69	20231207	181200	426750630	9240	9240	9240	9240	0
70	20231207	181100	426750630	9240	9240	9240	9240	0
71	20231207	181000	426750630	9240	9240	9240	9240	0
72	20231207	180900	426750630	9240	9240	9240	9240	0
73	20231207	180800	426750630	9240	9240	9240	9240	0
74	20231207	180700	426750630	9240	9240	9240	9240	0
75	20231207	180600	426750630	9240	9240	9240	9240	0
76	20231207	180500	426750630	9240	9240	9240	9240	0
77	20231207	180400	426750630	9240	9240	9240	9240	0
78	20231207	180300	426750630	9240	9240	9240	9240	0
79	20231207	180200	426750630	9240	9240	9240	9240	0
80	20231207	180100	426750630	9240	9240	9240	9240	0
81	20231207	180000	426750630	9240	9240	9240	9240	0
82	20231207	175900	426750630	9240	9240	9240	9240	0
83	20231207	175800	426750630	9240	9240	9240	9240	0
84	20231207	175700	426750630	9240	9240	9240	9240	0
85	20231207	175600	426750630	9240	9240	9240	9240	0
86	20231207	175500	426750630	9240	9240	9240	9240	0
87	20231207	175400	426750630	9240	9240	9240	9240	0
88	20231207	175300	426750630	9240	9240	9240	9240	0
89	20231207	175200	426750630	9240	9240	9240	9240	0
90	20231207	175100	426750630	9240	9240	9240	9240	0
91	20231207	175000	426750630	9240	9240	9240	9240	0
92	20231207	174900	426750630	9240	9240	9240	9240	455
93	20231207	174800	426750630	9240	9240	9240	9240	0
94	20231207	174700	426750630	9240	9240	9240	9240	0
95	20231207	174600	426750630	9240	9240	9240	9240	0
96	20231207	174500	426750630	9240	9240	9240	9240	0
97	20231207	174400	426750630	9240	9240	9240	9240	0
98	20231207	174300	426750630	9240	9240	9240	9240	0
99	20231207	174200	426750630	9240	9240	9240	9240	0
100	20231207	174100	426750630	9240	9240	9240	9240	0
101	20231207	174000	426750630	9240	9240	9240	9240	0
102	20231207	173900	426750630	9240	9240	9240	9240	0
103	20231207	173800	426750630	9240	9240	9240	9240	0
104	20231207	173700	426750630	9240	9240	9240	9240	0
105	20231207	173600	426750630	9240	9240	9240	9240	0
106	20231207	173500	426750630	9240	9240	9240	9240	0
107	20231207	173400	426750630	9240	9240	9240	9240	0
108	20231207	173300	426750630	9240	9240	9240	9240	0
109	20231207	173200	426750630	9240	9240	9240	9240	0
110	20231207	173100	426750630	9240	9240	9240	9240	0
111	20231207	173000	426750630	9240	9240	9240	9240	0
112	20231207	172900	426750630	9240	9240	9240	9240	0
113	20231207	172800	426750630	9240	9240	9240	9240	0
114	20231207	172700	426750630	9240	9240	9240	9240	0
115	20231207	172600	426750630	9240	9240	9240	9240	0
116	20231207	172500	426750630	9240	9240	9240	9240	0
117	20231207	172400	426750630	9240	9240	9240	9240	0
118	20231207	172300	426750630	9240	9240	9240	9240	0
119	20231207	172200	426750630	9240	9240	9240	9240	0
120	20231207	172100	426750630	9240	9240	9240	9240	0
121	20231207	172000	426750630	9240	9240	9240	9240	0
122	20231207	171900	426750630	9240	9240	9240	9240	455
123	20231207	171800	426750630	9240	9240	9240	9240	0
124	20231207	171700	426750630	9240	9240	9240	9240	0
125	20231207	171600	426750630	9240	9240	9240	9240	0
126	20231207	171500	426750630	9240	9240	9240	9240	0
127	20231207	171400	426750630	9240	9240	9240	9240	0
128	20231207	171300	426750630	9240	9240	9240	9240	0
129	20231207	171200	426750630	9240	9240	9240	9240	0
130	20231207	171100	426750630	9240	9240	9240	9240	0
131	20231207	171000	426750630	9240	9240	9240	9240	0
132	20231207	170900	426750630	9240	9240	9240	9240	0
133	20231207	170800	426750630	9240	9240	9240	9240	0
134	20231207	170700	426750630	9240	9240	9240	9240	0
135	20231207	170600	426750630	9240	9240	9240	9240	0
136	20231207	170500	426750630	9240	9240	9240	9240	0
137	20231207	170400	426750630	9240	9240	9240	9240	0
138	20231207	170300	426750630	9240	9240	9240	9240	0
139	20231207	170200	426750630	9240	9240	9240	9240	0
140	20231207	170100	426750630	9240	9240	9240	9240	0
141	20231207	170000	426750630	9240	9240	9240	9240	0
142	20231207	165900	426750630	9240	9240	9240	9240	0
143	20231207	165800	426750630	9240	9240	9240	9240	0
144	20231207	165700	426750630	9240	9240	9240	9240	0
145	20231207	165600	426750630	9240	9240	9240	9240	0
146	20231207	165500	426750630	9240	9240	9240	9240	0
147	20231207	165400	426750630	9240	9240	9240	9240	0
148	20231207	165300	426750630	9240	9240	9240	9240	0
149	20231207	165200	426750630	9240	9240	9240	9240	0
150	20231207	165100	426750630	9240	9240	9240	9240	0
151	20231207	165000	426750630	9240	9240	9240	9240	0
152	20231207	164900	426750630	9240	9240	9240	9240	455
153	20231207	164800	426750630	9240	9240	9240	9240	0
154	20231207	164700	426750630	9240	9240	9240	9240	0
155	20231207	164600	426750630	9240	9240	9240	9240	0
156	20231207	164500	426750630	9240	9240	9240	9240	0
157	20231207	164400	426750630	9240	9240	9240	9240	0
158	20231207	164300	426750630	9240	9240	9240	9240	0
159	20231207	164200	426750630	9240	9240	9240	9240	0
160	20231207	164100	426750630	9240	9240	9240	9240	0
161	20231207	164000	426750630	9240	9240	9240	9240	0
162	20231207	163900	426750630	9240	9240	9240	9240	0
163	20231207	163800	426750630	9240	9240	9240	9240	0
164	20231207	163700	426750630	9240	9240	9240	9240	0
165	20231207	163600	426750630	9240	9240	9240	9240	0
166	20231207	163500	426750630	9240	9240	9240	9240	0
167	20231207	163400	426750630	9240	9240	9240	9240	0
168	20231207	163300	426750630	9240	9240	9240	9240	0
169	20231207	163200	426750630	9240	9240	9240	9240	0
170	20231207	163100	426750630	9240	9240	9240	9240	0
171	20231207	163000	426750630	9240	9240	9240	9240	0
172	20231207	162900	426750630	9240	9240	9240	9240	0
173	20231207	162800	426750630	9240	9240	9240	9240	0
174	20231207	162700	426750630	9240	9240	9240	9240	0
175	20231207	162600	426750630	9240	9240	9240	9240	0
176	20231207	162500	426750630	9240	9240	9240	9240	0
177	20231207	162400	426750630	9240	9240	9240	9240	0
178	20231207	162300	426750630	9240	9240	9240	9240	0
179	20231207	162200	426750630	9240	9240	9240	9240	0
180	20231207	162100	426750630	9240	9240	9240	9240	0
181	20231207	162000	426750630	9240	9240	9240	9240	0
182	20231207	161900	426750630	9240	9240	9240	9240	455
183	20231207	161800	426750630	9240	9240	9240	9240	0
184	20231207	161700	426750630	9240	9240	9240	9240	0
185	20231207	161600	426750630	9240	9240	9240	9240	0
186	20231207	161500	426750630	9240	9240	9240	9240	0
187	20231207	161400	426750630	9240	9240	9240	9240	0
188	20231207	161300	426750630	9240	9240	9240	9240	0
189	20231207	161200	426750630	9240	9240	9240	9240	0
190	20231207	161100	426750630	9240	9240	9240	9240	0
191	20231207	161000	426750630	9240	9240	9240	9240	0
192	20231207	160900	426750630	9240	9240	9240	9240	0
193	20231207	160800	426750630	9240	9240	9240	9240	0
194	20231207	160700	426750630	9240	9240	9240	9240	0
195	20231207	160600	426750630	9240	9240	9240	9240	0
196	20231207	160500	426750630	9240	9240	9240	9240	0
197	20231207	160400	426750630	9240	9240	9240	9240	0
198	20231207	160300	426750630	9240	9240	9240	9240	0
199	20231207	160200	426750630	9240	9240	9240	9240	0
200	20231207	160100	426750630	9240	9240	9240	9240	0
201	20231207	160000	426750630	9240	9240	9240	9240	0
202	20231207	155900	426750630	9240	9240	9240	9240	0
203	20231207	155800	426750630	9240	9240	9240	9240	0
204	20231207	155700	426750630	9240	9240	9240	9240	0
205	20231207	155600	426750630	9240	9240	9240	9240	0
206	20231207	155500	426750630	9240	9240	9240	9240	0
207	20231207	155400	426750630	9240	9240	9240	9240	0
208	20231207	155300	426750630	9240	9240	9240	9240	0
209	20231207	155200	426750630	9240	9240	9240	9240	0
210	20231207	155100	426750630	9240	9240	9240	9240	0
211	20231207	155000	426750630	9240	9240	9240	9240	0
212	20231207	154900	426750630	9240	9240	9240	9240	455
213	20231207	154800	426750630	9240	9240	9240	9240	0
214	20231207	154700	426750630	9240	9240	9240	9240	0
215	20231207	154600	426750630	9240	9240	9240	9240	0
216	20231207	154500	426750630	9240	9240	9240	9240	0
217	20231207	154400	426750630	9240	9240	9240	9240	0
218	20231207	154300	426750630	9240	9240	9240	9240	0
219	20231207	154200	426750630	9240	9240	9240	9240	0
220	20231207	154100	426750630	9240	9240	9240	9240	0
221	20231207	154000	426750630	9240	9240	9240	9240	0
222	20231207	153900	426750630	9240	9240	9240	9240	0
223	20231207	153800	426750630	9240	9240	9240	9240	0
224	20231207	153700	426750630	9240	9240	9240	9240	0
225	20231207	153600	426750630	9240	9240	9240	9240	0
226	20231207	153500	426750630	9240	9240	9240	9240	0
227	20231207	153400	426750630	9240	9240	9240	9240	0
228	20231207	153300	426750630	9240	9240	9240	9240	0
229	20231207	153200	426750630	9240	9240	9240	9240	0
230	20231207	153100	426750630	9240	9240	9240	9240	0
231	20231207	153000	426750630	9240	9240	9240	9240	455
232	20231207	152900	422546430	9230	9230	9230	9230	0
233	20231207	152800	422546430	9230	9230	9230	9230	0
234	20231207	152700	422546430	9230	9230	9230	9230	0
235	20231207	152600	422546430	9230	9230	9230	9230	0
236	20231207	152500	422546430	9230	9230	9230	9230	0
237	20231207	152400	422546430	9230	9230	9230	9230	0
238	20231207	152300	422546430	9230	9230	9230	9230	0
239	20231207	152200	422546430	9230	9230	9230	9230	0
240	20231207	152100	422546430	9230	9230	9230	9230	0
241	20231207	152000	422546430	9230	9230	9230	9230	0
242	20231207	151900	422546430	9230	9230	9230	9230	50
243	20231207	151800	422084930	9230	9230	9230	9230	0
244	20231207	151700	422084930	9230	9230	9230	9230	0
245	20231207	151600	422084930	9230	9230	9230	9230	0
246	20231207	151500	422084930	9230	9230	9230	9230	0
247	20231207	151400	422084930	9230	9230	9230	9230	0
248	20231207	151300	422084930	9230	9230	9230	9230	0
249	20231207	151200	422084930	9230	9230	9230	9230	1
250	20231207	151100	422075700	9230	9210	9230	9210	89
251	20231207	151000	421255970	9230	9240	9240	9220	1644
252	20231207	150900	406089030	9240	9240	9240	9240	0
253	20231207	150800	406089030	9240	9240	9240	9240	0
254	20231207	150700	406089030	9240	9240	9240	9240	50
255	20231207	150600	405627030	9240	9240	9240	9240	0
256	20231207	150500	405627030	9240	9230	9240	9230	12
257	20231207	150400	405516260	9240	9240	9240	9240	33
258	20231207	150300	405211340	9230	9230	9230	9230	0
259	20231207	150200	405211340	9230	9230	9230	9230	1
260	20231207	150100	405202110	9230	9230	9230	9230	0
261	20231207	150000	405202110	9230	9230	9230	9230	5
262	20231207	145900	405155960	9240	9240	9240	9240	0
263	20231207	145800	405155960	9240	9240	9240	9240	9
264	20231207	145700	405072800	9240	9240	9240	9240	12
265	20231207	145600	404961920	9230	9230	9230	9230	50
266	20231207	145500	404500420	9220	9220	9220	9220	22
267	20231207	145400	404297580	9210	9210	9210	9210	1
268	20231207	145300	404288370	9210	9210	9210	9210	0
269	20231207	145200	404288370	9210	9210	9210	9210	11
270	20231207	145100	404187060	9220	9220	9220	9220	45
271	20231207	145000	403772160	9220	9220	9220	9220	29
272	20231207	144900	403504780	9220	9220	9220	9220	0
273	20231207	144800	403504780	9220	9220	9220	9220	35
274	20231207	144700	403182080	9220	9220	9220	9220	0
275	20231207	144600	403182080	9220	9220	9220	9220	0
276	20231207	144500	403182080	9220	9220	9220	9220	99
277	20231207	144400	402269300	9210	9210	9210	9210	22
278	20231207	144300	402066680	9190	9190	9190	9190	1
279	20231207	144200	402057490	9190	9190	9190	9190	0
280	20231207	144100	402057490	9190	9190	9190	9190	0
281	20231207	144000	402057490	9190	9190	9190	9190	0
282	20231207	143900	402057490	9190	9190	9190	9190	0
283	20231207	143800	402057490	9190	9200	9200	9190	73
284	20231207	143700	401386600	9200	9200	9200	9200	86
285	20231207	143600	400595400	9200	9200	9200	9200	60
286	20231207	143500	400043400	9210	9210	9210	9210	35
287	20231207	143400	399721050	9210	9210	9210	9210	0
288	20231207	143300	399721050	9210	9210	9210	9210	0
289	20231207	143200	399721050	9210	9210	9210	9210	1
290	20231207	143100	399711840	9210	9210	9210	9210	50
291	20231207	143000	399251340	9210	9200	9210	9200	203
292	20231207	142900	397382530	9200	9200	9200	9200	342
293	20231207	142800	394236130	9190	9190	9190	9190	0
294	20231207	142700	394236130	9190	9190	9190	9190	2
295	20231207	142600	394217750	9190	9180	9190	9180	398
296	20231207	142500	390563630	9180	9180	9180	9180	10
297	20231207	142400	390471830	9180	9180	9180	9180	99
298	20231207	142300	389563010	9150	9170	9170	9150	1080
299	20231207	142200	379673060	9170	9180	9180	9170	12
300	20231207	142100	379563000	9180	9180	9180	9180	50
301	20231207	142000	379104000	9180	9180	9180	9180	0
302	20231207	141900	379104000	9180	9200	9200	9180	449
303	20231207	141800	374979200	9200	9200	9200	9200	0
304	20231207	141700	374979200	9200	9200	9200	9200	37
305	20231207	141600	374638800	9220	9220	9220	9220	0
306	20231207	141500	374638800	9220	9220	9220	9220	22
307	20231207	141400	374435960	9220	9220	9220	9220	10
308	20231207	141300	374343760	9220	9220	9220	9220	1
309	20231207	141200	374334540	9180	9200	9200	9180	608
310	20231207	141100	368743870	9200	9200	9200	9200	0
311	20231207	141000	368743870	9200	9210	9210	9200	866
312	20231207	140900	360772440	9220	9220	9220	9220	10
313	20231207	140800	360680240	9220	9220	9220	9220	5
314	20231207	140700	360634140	9220	9230	9230	9220	476
315	20231207	140600	356245340	9230	9230	9230	9230	0
316	20231207	140500	356245340	9230	9230	9230	9230	55
317	20231207	140400	355737690	9230	9230	9230	9230	5
318	20231207	140300	355691540	9240	9240	9240	9240	0
319	20231207	140200	355691540	9240	9240	9240	9240	0
320	20231207	140100	355691540	9240	9240	9240	9240	5
321	20231207	140000	355645340	9230	9230	9230	9220	190
322	20231207	135900	353892820	9230	9230	9230	9230	5
323	20231207	135800	353846670	9230	9230	9230	9230	130
324	20231207	135700	352646770	9230	9230	9230	9230	0
325	20231207	135600	352646770	9230	9230	9230	9230	8
326	20231207	135500	352572930	9230	9230	9230	9230	5
327	20231207	135400	352526780	9260	9260	9260	9260	0
328	20231207	135300	352526780	9260	9260	9260	9260	0
329	20231207	135200	352526780	9260	9260	9260	9260	0
330	20231207	135100	352526780	9260	9230	9260	9220	148
331	20231207	135000	351161510	9230	9230	9230	9230	0
332	20231207	134900	351161510	9230	9230	9230	9230	50
333	20231207	134800	350700010	9220	9220	9220	9220	0
334	20231207	134700	350700010	9220	9240	9240	9220	149
335	20231207	134600	349325470	9250	9250	9250	9250	1
336	20231207	134500	349316220	9250	9250	9250	9250	21
337	20231207	134400	349121970	9260	9260	9260	9260	0
338	20231207	134300	349121970	9260	9260	9260	9260	100
339	20231207	134200	348195970	9260	9260	9260	9260	5
340	20231207	134100	348149670	9250	9250	9250	9250	0
341	20231207	134000	348149670	9250	9250	9250	9250	0
342	20231207	133900	348149670	9250	9250	9250	9250	88
343	20231207	133800	347335670	9250	9250	9250	9250	50
344	20231207	133700	346873170	9260	9260	9260	9260	0
345	20231207	133600	346873170	9260	9260	9260	9260	0
346	20231207	133500	346873170	9260	9260	9260	9260	0
347	20231207	133400	346873170	9260	9260	9260	9260	10
348	20231207	133300	346780570	9250	9250	9250	9250	1
349	20231207	133200	346771320	9260	9260	9260	9260	0
350	20231207	133100	346771320	9260	9260	9260	9260	128
351	20231207	133000	345586040	9250	9250	9250	9250	0
352	20231207	132900	345586040	9250	9250	9250	9250	0
353	20231207	132800	345586040	9250	9250	9250	9250	0
354	20231207	132700	345586040	9250	9250	9250	9250	0
355	20231207	132600	345586040	9250	9250	9250	9250	0
356	20231207	132500	345586040	9250	9250	9250	9250	0
357	20231207	132400	345586040	9250	9270	9270	9250	50
358	20231207	132300	345123260	9260	9260	9260	9260	262
359	20231207	132200	342697140	9260	9270	9270	9260	19
360	20231207	132100	342521020	9270	9270	9270	9270	200
361	20231207	132000	340667020	9320	9320	9320	9320	4
362	20231207	131900	340629740	9260	9270	9270	9260	207
363	20231207	131800	338712400	9260	9270	9270	9260	434
364	20231207	131700	334690720	9270	9270	9270	9270	23
365	20231207	131600	334477510	9270	9270	9270	9270	317
366	20231207	131500	331538920	9270	9300	9300	9270	333
367	20231207	131400	328448460	9300	9310	9310	9300	204
368	20231207	131300	326550950	9320	9320	9320	9320	99
369	20231207	131200	325628270	9320	9320	9320	9320	0
370	20231207	131100	325628270	9320	9320	9320	9320	0
371	20231207	131000	325628270	9320	9320	9320	9320	55
372	20231207	130900	325115670	9320	9320	9320	9320	0
373	20231207	130800	325115670	9320	9320	9320	9320	0
374	20231207	130700	325115670	9320	9320	9320	9320	2
375	20231207	130600	325097030	9320	9320	9320	9320	41
376	20231207	130500	324714910	9330	9330	9330	9330	10
377	20231207	130400	324621610	9330	9350	9350	9330	66
378	20231207	130300	324004650	9350	9350	9350	9350	0
379	20231207	130200	324004650	9350	9330	9350	9330	55
380	20231207	130100	323491430	9330	9330	9330	9330	1
381	20231207	130000	323482100	9310	9310	9310	9310	163
382	20231207	125900	321964570	9330	9320	9330	9320	29
383	20231207	125800	321694280	9320	9320	9320	9320	0
384	20231207	125700	321694280	9320	9320	9320	9320	0
385	20231207	125600	321694280	9320	9320	9320	9320	94
386	20231207	125500	320818200	9320	9320	9320	9320	1
387	20231207	125400	320808880	9320	9340	9340	9320	211
388	20231207	125300	318842340	9320	9320	9320	9320	0
389	20231207	125200	318842340	9320	9320	9320	9320	2
390	20231207	125100	318823700	9350	9350	9350	9350	25
391	20231207	125000	318589950	9350	9350	9350	9350	0
392	20231207	124900	318589950	9350	9350	9350	9350	285
393	20231207	124800	315925200	9310	9310	9310	9310	2
394	20231207	124700	315906580	9320	9320	9320	9320	0
395	20231207	124600	315906580	9320	9320	9320	9320	100
396	20231207	124500	314974580	9320	9360	9360	9320	220
397	20231207	124400	312924140	9300	9400	9400	9300	1222
398	20231207	124300	301505550	9400	9350	9400	9350	926
399	20231207	124200	292814530	9360	9360	9360	9360	10
400	20231207	124100	292720930	9360	9360	9360	9360	1
401	20231207	124000	292711570	9360	9360	9360	9360	347
402	20231207	123900	289463650	9370	9380	9380	9370	135
403	20231207	123800	288198160	9370	9370	9370	9360	269
404	20231207	123700	285677650	9360	9360	9370	9350	297
405	20231207	123600	282896570	9350	9360	9360	9350	189
406	20231207	123500	281127590	9360	9350	9360	9350	81
407	20231207	123400	280369730	9360	9350	9360	9350	51
408	20231207	123300	279892870	9350	9330	9350	9320	1933
409	20231207	123200	261848580	9330	9320	9330	9320	33
410	20231207	123100	261540790	9320	9320	9320	9320	10
411	20231207	123000	261447590	9320	9320	9320	9320	152
412	20231207	122900	260030950	9330	9320	9330	9320	5
413	20231207	122800	259984340	9320	9330	9330	9320	20
414	20231207	122700	259797840	9330	9330	9330	9330	29
415	20231207	122600	259527270	9330	9330	9330	9330	0
416	20231207	122500	259527270	9330	9330	9330	9330	0
417	20231207	122400	259527270	9330	9330	9330	9330	11
418	20231207	122300	259424640	9330	9310	9330	9310	1029
419	20231207	122200	249834940	9310	9310	9310	9310	0
420	20231207	122100	249834940	9310	9320	9320	9310	158
421	20231207	122000	248363230	9320	9310	9320	9310	2
422	20231207	121900	248344600	9320	9320	9320	9320	21
423	20231207	121800	248148880	9320	9320	9320	9310	238
424	20231207	121700	245931720	9320	9320	9330	9320	324
425	20231207	121600	242911000	9330	9320	9330	9310	136
426	20231207	121500	241643260	9320	9300	9320	9300	12
427	20231207	121400	241531560	9320	9320	9330	9320	237
428	20231207	121300	239322590	9330	9280	9330	9280	2077
429	20231207	121200	219984770	9280	9280	9280	9280	156
430	20231207	121100	218537090	9280	9280	9280	9270	170
431	20231207	121000	216960070	9270	9280	9280	9270	373
432	20231207	120900	213499130	9280	9250	9280	9250	646
433	20231207	120800	207512320	9250	9240	9250	9240	59
434	20231207	120700	206966860	9240	9230	9240	9230	2021
435	20231207	120600	188295760	9230	9230	9230	9230	103
436	20231207	120500	187345070	9220	9220	9220	9220	1
437	20231207	120400	187335850	9230	9230	9230	9230	0
438	20231207	120300	187335850	9230	9230	9230	9230	3
439	20231207	120200	187308160	9230	9230	9230	9230	0
440	20231207	120100	187308160	9230	9230	9230	9230	310
441	20231207	120000	184446860	9230	9230	9230	9230	0
442	20231207	115900	184446860	9230	9230	9230	9230	6
443	20231207	115800	184391480	9220	9220	9220	9220	12
444	20231207	115700	184280840	9220	9220	9220	9220	38
445	20231207	115600	183930480	9210	9210	9210	9210	0
446	20231207	115500	183930480	9210	9210	9210	9210	10
447	20231207	115400	183838380	9230	9230	9230	9230	0
448	20231207	115300	183838380	9230	9230	9230	9230	0
449	20231207	115200	183838380	9230	9230	9230	9230	0
450	20231207	115100	183838380	9230	9230	9230	9230	0
451	20231207	115000	183838380	9230	9230	9230	9230	3
452	20231207	114900	183810690	9230	9230	9230	9230	0
453	20231207	114800	183810690	9230	9230	9230	9230	1
454	20231207	114700	183801460	9230	9230	9230	9230	3
455	20231207	114600	183773770	9230	9230	9230	9230	10
456	20231207	114500	183681470	9210	9210	9210	9210	0
457	20231207	114400	183681470	9210	9210	9210	9210	50
458	20231207	114300	183220970	9210	9210	9210	9210	13
459	20231207	114200	183101240	9210	9210	9210	9210	0
460	20231207	114100	183101240	9210	9210	9210	9210	19
461	20231207	114000	182926250	9240	9240	9240	9240	6
462	20231207	113900	182870810	9240	9240	9240	9240	5
463	20231207	113800	182824610	9240	9240	9240	9240	6
464	20231207	113700	182769170	9220	9220	9220	9220	467
465	20231207	113600	178463430	9240	9240	9240	9240	10
466	20231207	113500	178371030	9240	9240	9240	9240	7
467	20231207	113400	178306350	9230	9230	9230	9230	637
468	20231207	113300	172426840	9240	9240	9240	9240	0
469	20231207	113200	172426840	9240	9240	9240	9240	40
470	20231207	113100	172057240	9240	9230	9240	9230	12
471	20231207	113000	171946370	9240	9240	9250	9240	71
472	20231207	112900	171290280	9230	9230	9230	9230	27
473	20231207	112800	171041070	9230	9240	9250	9230	142
474	20231207	112700	169729370	9240	9240	9240	9240	1
475	20231207	112600	169720130	9250	9230	9250	9230	1920
476	20231207	112500	151991920	9220	9220	9230	9220	38
477	20231207	112400	151641310	9220	9220	9220	9220	21
478	20231207	112300	151447690	9220	9230	9230	9220	110
479	20231207	112200	150433390	9230	9230	9230	9230	1
480	20231207	112100	150424160	9210	9210	9210	9210	2
481	20231207	112000	150405740	9210	9210	9210	9210	103
482	20231207	111900	149457110	9210	9210	9210	9210	9
483	20231207	111800	149374220	9230	9230	9230	9230	0
484	20231207	111700	149374220	9230	9230	9230	9230	33
485	20231207	111600	149069630	9220	9230	9230	9220	13
486	20231207	111500	148949750	9230	9220	9230	9220	22
487	20231207	111400	148746710	9220	9220	9220	9220	30
488	20231207	111300	148470110	9220	9210	9220	9210	136
489	20231207	111200	147216550	9210	9210	9210	9210	0
490	20231207	111100	147216550	9210	9200	9210	9200	14
491	20231207	111000	147087740	9190	9200	9200	9190	24
492	20231207	110900	146867010	9200	9200	9200	9200	6
493	20231207	110800	146811810	9200	9210	9210	9200	68
494	20231207	110700	146185580	9210	9210	9210	9210	1
495	20231207	110600	146176370	9190	9190	9190	9190	1
496	20231207	110500	146167180	9190	9200	9200	9190	338
497	20231207	110400	143059720	9220	9220	9220	9220	116
498	20231207	110300	141990200	9220	9220	9220	9220	0
499	20231207	110200	141990200	9220	9220	9220	9220	0
500	20231207	110100	141990200	9220	9220	9220	9220	5
501	20231207	110000	141944100	9220	9220	9220	9220	194
502	20231207	105900	140155420	9210	9210	9210	9200	694
503	20231207	105800	133763830	9190	9190	9190	9190	6
504	20231207	105700	133708690	9190	9210	9210	9190	49
505	20231207	105600	133257980	9200	9210	9210	9190	134
506	20231207	105500	132025060	9210	9210	9210	9210	201
507	20231207	105400	130173850	9200	9200	9200	9200	50
508	20231207	105300	129713850	9200	9200	9200	9200	47
509	20231207	105200	129281450	9210	9200	9210	9200	15
510	20231207	105100	129143400	9200	9200	9200	9200	1371
511	20231207	105000	116530200	9190	9190	9190	9190	336
512	20231207	104900	113442360	9190	9180	9190	9180	108
513	20231207	104800	112450820	9180	9180	9180	9180	1
514	20231207	104700	112441640	9180	9180	9180	9180	89
515	20231207	104600	111624620	9180	9180	9180	9180	0
516	20231207	104500	111624620	9180	9180	9180	9180	40
517	20231207	104400	111257420	9180	9180	9180	9180	0
518	20231207	104300	111257420	9180	9180	9180	9180	5
519	20231207	104200	111211520	9180	9180	9190	9180	136
520	20231207	104100	109962490	9180	9180	9180	9180	0
521	20231207	104000	109962490	9180	9170	9180	9170	166
522	20231207	103900	108438810	9180	9170	9180	9170	285
523	20231207	103800	105825340	9160	9140	9160	9140	1518
524	20231207	103700	91935180	9140	9140	9140	9140	253
525	20231207	103600	89622760	9140	9140	9140	9140	100
526	20231207	103500	88708760	9130	9130	9130	9130	15
527	20231207	103400	88571810	9130	9130	9130	9130	0
528	20231207	103300	88571810	9130	9130	9130	9130	15
529	20231207	103200	88434860	9140	9140	9140	9140	100
530	20231207	103100	87520860	9140	9130	9140	9130	111
531	20231207	103000	86506400	9130	9130	9130	9130	97
532	20231207	102900	85620790	9130	9130	9130	9130	25
533	20231207	102800	85392540	9140	9140	9140	9140	0
534	20231207	102700	85392540	9140	9140	9140	9140	100
535	20231207	102600	84478540	9130	9130	9130	9130	31
536	20231207	102500	84195510	9130	9130	9130	9130	5
537	20231207	102400	84149860	9130	9130	9130	9130	10
538	20231207	102300	84058560	9140	9140	9140	9140	0
539	20231207	102200	84058560	9140	9140	9140	9140	969
540	20231207	102100	75201900	9140	9140	9140	9140	3
541	20231207	102000	75174480	9140	9140	9140	9140	29
542	20231207	101900	74909420	9140	9140	9140	9140	0
543	20231207	101800	74909420	9140	9140	9140	9140	397
544	20231207	101700	71280840	9140	9140	9140	9140	103
545	20231207	101600	70339420	9140	9130	9140	9130	7
546	20231207	101500	70275450	9140	9140	9140	9140	2
547	20231207	101400	70257170	9130	9130	9130	9130	36
548	20231207	101300	69928490	9130	9130	9130	9130	2
549	20231207	101200	69910230	9150	9150	9150	9150	12
550	20231207	101100	69800430	9150	9150	9150	9150	30
551	20231207	101000	69525930	9150	9150	9150	9150	0
552	20231207	100900	69525930	9150	9140	9150	9140	128
553	20231207	100800	68355730	9150	9150	9150	9150	2
554	20231207	100700	68337430	9140	9130	9140	9130	89
555	20231207	100600	67524610	9130	9130	9130	9130	0
556	20231207	100500	67524610	9130	9130	9130	9130	2
557	20231207	100400	67506350	9130	9130	9130	9130	1
558	20231207	100300	67497220	9120	9120	9120	9120	0
559	20231207	100200	67497220	9120	9120	9120	9120	24
560	20231207	100100	67278340	9120	9120	9120	9120	20
561	20231207	100000	67095940	9120	9120	9120	9120	0
562	20231207	095900	67095940	9120	9120	9120	9120	0
563	20231207	095800	67095940	9120	9120	9120	9120	0
564	20231207	095700	67095940	9120	9120	9120	9120	1
565	20231207	095600	67086820	9120	9120	9120	9120	58
566	20231207	095500	66557860	9130	9130	9130	9130	1
567	20231207	095400	66548730	9120	9120	9120	9120	0
568	20231207	095300	66548730	9120	9120	9120	9120	25
569	20231207	095200	66320730	9130	9110	9130	9110	400
570	20231207	095100	62670830	9110	9110	9110	9110	11
571	20231207	095000	62570620	9120	9120	9120	9120	0
572	20231207	094900	62570620	9120	9120	9130	9120	40
573	20231207	094800	62205720	9130	9100	9130	9100	17
574	20231207	094700	62050930	9100	9130	9130	9100	55
575	20231207	094600	61550100	9130	9130	9130	9130	2
576	20231207	094500	61531840	9130	9150	9150	9130	75
577	20231207	094400	60845630	9140	9140	9140	9140	0
578	20231207	094300	60845630	9140	9140	9140	9140	1
579	20231207	094200	60836490	9110	9130	9130	9100	169
580	20231207	094100	59297170	9150	9150	9150	9150	0
581	20231207	094000	59297170	9150	9150	9150	9150	0
582	20231207	093900	59297170	9150	9150	9150	9150	21
583	20231207	093800	59105020	9150	9160	9160	9150	215
584	20231207	093700	57135720	9160	9160	9160	9160	101
585	20231207	093600	56210560	9160	9150	9160	9140	246
586	20231207	093500	53958280	9150	9140	9150	9140	746
587	20231207	093400	47139260	9140	9140	9140	9140	1
588	20231207	093300	47130120	9140	9110	9140	9110	701
589	20231207	093200	40728250	9110	9130	9130	9110	155
590	20231207	093100	39315100	9140	9140	9140	9090	941
591	20231207	093000	30734330	9130	9130	9130	9120	116
592	20231207	092900	29676180	9130	9140	9140	9130	117
593	20231207	092800	28606820	9150	9140	9150	9110	576
594	20231207	092700	23340060	9140	9110	9150	9090	210
595	20231207	092600	21421030	9090	9060	9090	9060	1025
596	20231207	092500	12122510	9060	9030	9060	9030	657
597	20231207	092400	6186800	9030	9030	9030	9030	10
598	20231207	092300	6096500	9030	9030	9030	9030	30
599	20231207	092200	5825600	9030	9030	9030	9030	144
600	20231207	092100	4525280	9030	9030	9030	9030	5
601	20231207	092000	4480130	9010	9010	9010	9010	0
602	20231207	091900	4480130	9010	9010	9010	9010	0
603	20231207	091800	4480130	9010	9010	9010	9010	98
604	20231207	091700	3597150	9010	9010	9010	9010	152
605	20231207	091600	2227630	9010	9010	9010	9010	35
606	20231207	091500	1912280	9010	9010	9010	9010	7
607	20231207	091400	1849210	9010	9010	9010	9010	11
608	20231207	091300	1750100	8960	8960	8960	8960	0
609	20231207	091200	1750100	8960	8960	8960	8960	0
610	20231207	091100	1750100	8960	8960	8960	8960	0
611	20231207	091000	1750100	8960	8970	8970	8960	45
612	20231207	090900	1346780	8950	8950	8950	8950	0
613	20231207	090800	1346780	8950	8950	8950	8950	0
614	20231207	090700	1346780	8950	8950	8950	8950	0
615	20231207	090600	1346780	8950	8950	8950	8950	0
616	20231207	090500	1346780	8950	8950	8950	8950	0
617	20231207	090400	1346780	8950	8950	8950	8950	0
618	20231207	090300	1346780	8950	8950	8950	8950	0
619	20231207	090200	1346780	8950	8950	8950	8950	0
620	20231207	090100	1346780	8950	8990	8990	8950	66
621	20231207	090000	756000	9000	9000	9000	9000	84