KissMeData/002150/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183600	428685740	7910	7910	7910	7910	1859
3	20231205	183500	428685740	7910	7910	7910	7910	0
4	20231205	183400	428685740	7910	7910	7910	7910	0
5	20231205	183300	428685740	7910	7910	7910	7910	0
6	20231205	183200	428685740	7910	7910	7910	7910	0
7	20231205	183100	428685740	7910	7910	7910	7910	0
8	20231205	183000	428685740	7910	7910	7910	7910	0
9	20231205	182900	428685740	7910	7910	7910	7910	0
10	20231205	182800	428685740	7910	7910	7910	7910	0
11	20231205	182700	428685740	7910	7910	7910	7910	0
12	20231205	182600	428685740	7910	7910	7910	7910	0
13	20231205	182500	428685740	7910	7910	7910	7910	0
14	20231205	182400	428685740	7910	7910	7910	7910	0
15	20231205	182300	428685740	7910	7910	7910	7910	0
16	20231205	182200	428685740	7910	7910	7910	7910	0
17	20231205	182100	428685740	7910	7910	7910	7910	0
18	20231205	182000	428685740	7910	7910	7910	7910	0
19	20231205	181900	428685740	7910	7910	7910	7910	0
20	20231205	181800	428685740	7910	7910	7910	7910	0
21	20231205	181700	428685740	7910	7910	7910	7910	0
22	20231205	181600	428685740	7910	7910	7910	7910	0
23	20231205	181500	428685740	7910	7910	7910	7910	0
24	20231205	181400	428685740	7910	7910	7910	7910	0
25	20231205	181300	428685740	7910	7910	7910	7910	0
26	20231205	181200	428685740	7910	7910	7910	7910	0
27	20231205	181100	428685740	7910	7910	7910	7910	0
28	20231205	181000	428685740	7910	7910	7910	7910	0
29	20231205	180900	428685740	7910	7910	7910	7910	0
30	20231205	180800	428685740	7910	7910	7910	7910	0
31	20231205	180700	428685740	7910	7910	7910	7910	0
32	20231205	180600	428685740	7910	7910	7910	7910	1859
33	20231205	180500	428685740	7910	7910	7910	7910	0
34	20231205	180400	428685740	7910	7910	7910	7910	0
35	20231205	180300	428685740	7910	7910	7910	7910	0
36	20231205	180200	428685740	7910	7910	7910	7910	0
37	20231205	180100	428685740	7910	7910	7910	7910	0
38	20231205	180000	428685740	7910	7910	7910	7910	0
39	20231205	175900	428685740	7910	7910	7910	7910	0
40	20231205	175800	428685740	7910	7910	7910	7910	0
41	20231205	175700	428685740	7910	7910	7910	7910	0
42	20231205	175600	428685740	7910	7910	7910	7910	0
43	20231205	175500	428685740	7910	7910	7910	7910	0
44	20231205	175400	428685740	7910	7910	7910	7910	0
45	20231205	175300	428685740	7910	7910	7910	7910	0
46	20231205	175200	428685740	7910	7910	7910	7910	0
47	20231205	175100	428685740	7910	7910	7910	7910	0
48	20231205	175000	428685740	7910	7910	7910	7910	0
49	20231205	174900	428685740	7910	7910	7910	7910	0
50	20231205	174800	428685740	7910	7910	7910	7910	0
51	20231205	174700	428685740	7910	7910	7910	7910	0
52	20231205	174600	428685740	7910	7910	7910	7910	0
53	20231205	174500	428685740	7910	7910	7910	7910	0
54	20231205	174400	428685740	7910	7910	7910	7910	0
55	20231205	174300	428685740	7910	7910	7910	7910	0
56	20231205	174200	428685740	7910	7910	7910	7910	0
57	20231205	174100	428685740	7910	7910	7910	7910	0
58	20231205	174000	428685740	7910	7910	7910	7910	0
59	20231205	173900	428685740	7910	7910	7910	7910	0
60	20231205	173800	428685740	7910	7910	7910	7910	0
61	20231205	173700	428685740	7910	7910	7910	7910	0
62	20231205	173600	428685740	7910	7910	7910	7910	1859
63	20231205	173500	428685740	7910	7910	7910	7910	0
64	20231205	173400	428685740	7910	7910	7910	7910	0
65	20231205	173300	428685740	7910	7910	7910	7910	0
66	20231205	173200	428685740	7910	7910	7910	7910	0
67	20231205	173100	428685740	7910	7910	7910	7910	0
68	20231205	173000	428685740	7910	7910	7910	7910	0
69	20231205	172900	428685740	7910	7910	7910	7910	0
70	20231205	172800	428685740	7910	7910	7910	7910	0
71	20231205	172700	428685740	7910	7910	7910	7910	0
72	20231205	172600	428685740	7910	7910	7910	7910	0
73	20231205	172500	428685740	7910	7910	7910	7910	0
74	20231205	172400	428685740	7910	7910	7910	7910	0
75	20231205	172300	428685740	7910	7910	7910	7910	0
76	20231205	172200	428685740	7910	7910	7910	7910	0
77	20231205	172100	428685740	7910	7910	7910	7910	0
78	20231205	172000	428685740	7910	7910	7910	7910	0
79	20231205	171900	428685740	7910	7910	7910	7910	0
80	20231205	171800	428685740	7910	7910	7910	7910	0
81	20231205	171700	428685740	7910	7910	7910	7910	0
82	20231205	171600	428685740	7910	7910	7910	7910	0
83	20231205	171500	428685740	7910	7910	7910	7910	0
84	20231205	171400	428685740	7910	7910	7910	7910	0
85	20231205	171300	428685740	7910	7910	7910	7910	0
86	20231205	171200	428685740	7910	7910	7910	7910	0
87	20231205	171100	428685740	7910	7910	7910	7910	0
88	20231205	171000	428685740	7910	7910	7910	7910	0
89	20231205	170900	428685740	7910	7910	7910	7910	0
90	20231205	170800	428685740	7910	7910	7910	7910	0
91	20231205	170700	428685740	7910	7910	7910	7910	0
92	20231205	170600	428685740	7910	7910	7910	7910	1859
93	20231205	170500	428685740	7910	7910	7910	7910	0
94	20231205	170400	428685740	7910	7910	7910	7910	0
95	20231205	170300	428685740	7910	7910	7910	7910	0
96	20231205	170200	428685740	7910	7910	7910	7910	0
97	20231205	170100	428685740	7910	7910	7910	7910	0
98	20231205	170000	428685740	7910	7910	7910	7910	0
99	20231205	165900	428685740	7910	7910	7910	7910	0
100	20231205	165800	428685740	7910	7910	7910	7910	0
101	20231205	165700	428685740	7910	7910	7910	7910	0
102	20231205	165600	428685740	7910	7910	7910	7910	0
103	20231205	165500	428685740	7910	7910	7910	7910	0
104	20231205	165400	428685740	7910	7910	7910	7910	0
105	20231205	165300	428685740	7910	7910	7910	7910	0
106	20231205	165200	428685740	7910	7910	7910	7910	0
107	20231205	165100	428685740	7910	7910	7910	7910	0
108	20231205	165000	428685740	7910	7910	7910	7910	0
109	20231205	164900	428685740	7910	7910	7910	7910	0
110	20231205	164800	428685740	7910	7910	7910	7910	0
111	20231205	164700	428685740	7910	7910	7910	7910	0
112	20231205	164600	428685740	7910	7910	7910	7910	0
113	20231205	164500	428685740	7910	7910	7910	7910	0
114	20231205	164400	428685740	7910	7910	7910	7910	0
115	20231205	164300	428685740	7910	7910	7910	7910	0
116	20231205	164200	428685740	7910	7910	7910	7910	0
117	20231205	164100	428685740	7910	7910	7910	7910	0
118	20231205	164000	428685740	7910	7910	7910	7910	0
119	20231205	163900	428685740	7910	7910	7910	7910	0
120	20231205	163800	428685740	7910	7910	7910	7910	0
121	20231205	163700	428685740	7910	7910	7910	7910	0
122	20231205	163600	428685740	7910	7910	7910	7910	1859
123	20231205	163500	428685740	7910	7910	7910	7910	0
124	20231205	163400	428685740	7910	7910	7910	7910	0
125	20231205	163300	428685740	7910	7910	7910	7910	0
126	20231205	163200	428685740	7910	7910	7910	7910	0
127	20231205	163100	428685740	7910	7910	7910	7910	0
128	20231205	163000	428685740	7910	7910	7910	7910	0
129	20231205	162900	428685740	7910	7910	7910	7910	0
130	20231205	162800	428685740	7910	7910	7910	7910	0
131	20231205	162700	428685740	7910	7910	7910	7910	0
132	20231205	162600	428685740	7910	7910	7910	7910	0
133	20231205	162500	428685740	7910	7910	7910	7910	0
134	20231205	162400	428685740	7910	7910	7910	7910	0
135	20231205	162300	428685740	7910	7910	7910	7910	0
136	20231205	162200	428685740	7910	7910	7910	7910	0
137	20231205	162100	428685740	7910	7910	7910	7910	0
138	20231205	162000	428685740	7910	7910	7910	7910	0
139	20231205	161900	428685740	7910	7910	7910	7910	0
140	20231205	161800	428685740	7910	7910	7910	7910	0
141	20231205	161700	428685740	7910	7910	7910	7910	0
142	20231205	161600	428685740	7910	7910	7910	7910	0
143	20231205	161500	428685740	7910	7910	7910	7910	0
144	20231205	161400	428685740	7910	7910	7910	7910	0
145	20231205	161300	428685740	7910	7910	7910	7910	0
146	20231205	161200	428685740	7910	7910	7910	7910	0
147	20231205	161100	428685740	7910	7910	7910	7910	0
148	20231205	161000	428685740	7910	7910	7910	7910	0
149	20231205	160900	428685740	7910	7910	7910	7910	0
150	20231205	160800	428685740	7910	7910	7910	7910	0
151	20231205	160700	428685740	7910	7910	7910	7910	0
152	20231205	160600	428685740	7910	7910	7910	7910	1859
153	20231205	160500	428685740	7910	7910	7910	7910	0
154	20231205	160400	428685740	7910	7910	7910	7910	0
155	20231205	160300	428685740	7910	7910	7910	7910	0
156	20231205	160200	428685740	7910	7910	7910	7910	0
157	20231205	160100	428685740	7910	7910	7910	7910	0
158	20231205	160000	428685740	7910	7910	7910	7910	0
159	20231205	155900	428685740	7910	7910	7910	7910	0
160	20231205	155800	428685740	7910	7910	7910	7910	0
161	20231205	155700	428685740	7910	7910	7910	7910	0
162	20231205	155600	428685740	7910	7910	7910	7910	0
163	20231205	155500	428685740	7910	7910	7910	7910	0
164	20231205	155400	428685740	7910	7910	7910	7910	0
165	20231205	155300	428685740	7910	7910	7910	7910	0
166	20231205	155200	428685740	7910	7910	7910	7910	0
167	20231205	155100	428685740	7910	7910	7910	7910	0
168	20231205	155000	428685740	7910	7910	7910	7910	0
169	20231205	154900	428685740	7910	7910	7910	7910	0
170	20231205	154800	428685740	7910	7910	7910	7910	0
171	20231205	154700	428685740	7910	7910	7910	7910	0
172	20231205	154600	428685740	7910	7910	7910	7910	0
173	20231205	154500	428685740	7910	7910	7910	7910	0
174	20231205	154400	428685740	7910	7910	7910	7910	0
175	20231205	154300	428685740	7910	7910	7910	7910	0
176	20231205	154200	428685740	7910	7910	7910	7910	0
177	20231205	154100	428685740	7910	7910	7910	7910	0
178	20231205	154000	428685740	7910	7910	7910	7910	0
179	20231205	153900	428685740	7910	7910	7910	7910	0
180	20231205	153800	428685740	7910	7910	7910	7910	0
181	20231205	153700	428685740	7910	7910	7910	7910	0
182	20231205	153600	428685740	7910	7910	7910	7910	1859
183	20231205	153500	428685740	7910	7910	7910	7910	0
184	20231205	153400	428685740	7910	7910	7910	7910	0
185	20231205	153300	428685740	7910	7910	7910	7910	0
186	20231205	153200	428685740	7910	7910	7910	7910	0
187	20231205	153100	428685740	7910	7910	7910	7910	0
188	20231205	153000	428685740	7910	7910	7910	7910	1859
189	20231205	152900	413981050	7920	7920	7920	7920	0
190	20231205	152800	413981050	7920	7920	7920	7920	0
191	20231205	152700	413981050	7920	7920	7920	7920	0
192	20231205	152600	413981050	7920	7920	7920	7920	0
193	20231205	152500	413981050	7920	7920	7920	7920	0
194	20231205	152400	413981050	7920	7920	7920	7920	0
195	20231205	152300	413981050	7920	7920	7920	7920	0
196	20231205	152200	413981050	7920	7920	7920	7920	0
197	20231205	152100	413981050	7920	7920	7920	7920	0
198	20231205	152000	413981050	7920	7920	7920	7920	0
199	20231205	151900	413981050	7920	7920	7920	7920	61
200	20231205	151800	413497930	7930	7930	7930	7930	50
201	20231205	151700	413101430	7920	7930	7930	7920	45
202	20231205	151600	412744840	7920	7920	7920	7920	130
203	20231205	151500	411715240	7920	7920	7920	7920	143
204	20231205	151400	410582680	7920	7920	7920	7920	20
205	20231205	151300	410424280	7920	7920	7920	7910	71
206	20231205	151200	409862110	7920	7920	7920	7920	104
207	20231205	151100	409038430	7930	7940	7940	7930	122
208	20231205	151000	408069970	7940	7940	7940	7940	19
209	20231205	150900	407919110	7940	7940	7940	7940	24
210	20231205	150800	407728550	7940	7940	7940	7940	1
211	20231205	150700	407720610	7940	7940	7940	7940	18
212	20231205	150600	407577690	7950	7950	7950	7950	19
213	20231205	150500	407426640	7910	7920	7920	7910	684
214	20231205	150400	402013930	7940	7930	7940	7930	119
215	20231205	150300	401070070	7950	7930	7950	7930	57
216	20231205	150200	400617680	7930	7930	7930	7930	20
217	20231205	150100	400459080	7950	7930	7950	7930	82
218	20231205	150000	399808460	7950	7950	7950	7950	19
219	20231205	145900	399657410	7930	7930	7930	7930	201
220	20231205	145800	398063480	7930	7920	7930	7920	292
221	20231205	145700	395750650	7910	7930	7930	7910	468
222	20231205	145600	392045300	7920	7920	7920	7920	200
223	20231205	145500	390461300	7930	7930	7930	7930	161
224	20231205	145400	389184570	7950	7950	7950	7950	19
225	20231205	145300	389033520	7950	7950	7950	7950	527
226	20231205	145200	384843870	7950	7950	7950	7950	39
227	20231205	145100	384533820	7950	7940	7950	7940	69
228	20231205	145000	383985780	7940	7940	7940	7940	0
229	20231205	144900	383985780	7940	7940	7940	7940	429
230	20231205	144800	380579520	7940	7940	7940	7940	221
231	20231205	144700	378824780	7940	7940	7940	7940	26
232	20231205	144600	378618340	7940	7940	7940	7940	20
233	20231205	144500	378459540	7940	7940	7940	7940	19
234	20231205	144400	378308680	7940	7940	7940	7940	0
235	20231205	144300	378308680	7940	7930	7940	7930	505
236	20231205	144200	374303840	7930	7930	7930	7920	127
237	20231205	144100	373297430	7930	7930	7930	7930	56
238	20231205	144000	372853350	7930	7930	7930	7920	725
239	20231205	143900	367111100	7930	7930	7930	7920	166
240	20231205	143800	365795120	7930	7940	7940	7930	382
241	20231205	143700	362765650	7940	7940	7940	7940	25
242	20231205	143600	362567150	7940	7940	7950	7940	25
243	20231205	143500	362368470	7940	7940	7940	7940	2
244	20231205	143400	362352590	7950	7940	7950	7940	402
245	20231205	143300	359160520	7950	7940	7950	7930	149
246	20231205	143200	357977300	7950	7950	7950	7950	397
247	20231205	143100	354821150	7940	7950	7950	7940	116
248	20231205	143000	353899000	7950	7950	7950	7950	18
249	20231205	142900	353755900	7950	7950	7950	7950	8
250	20231205	142800	353692300	7950	7950	7950	7950	44
251	20231205	142700	353342500	7950	7950	7950	7950	21
252	20231205	142600	353175550	7950	7950	7950	7950	0
253	20231205	142500	353175550	7950	7940	7950	7940	1457
254	20231205	142400	341606780	7950	7940	7950	7940	33
255	20231205	142300	341344580	7940	7960	7960	7940	9
256	20231205	142200	341273000	7960	7960	7960	7960	19
257	20231205	142100	341121760	7960	7960	7960	7960	19
258	20231205	142000	340970520	7930	7930	7930	7930	60
259	20231205	141900	340494720	7960	7950	7960	7940	174
260	20231205	141800	339112700	7960	7960	7960	7960	19
261	20231205	141700	338961460	7940	7940	7940	7940	0
262	20231205	141600	338961460	7940	7950	7960	7940	89
263	20231205	141500	338253920	7970	7970	7970	7970	19
264	20231205	141400	338102490	7970	7970	7970	7970	0
265	20231205	141300	338102490	7970	7970	7970	7970	18
266	20231205	141200	337959030	7970	7970	7970	7970	19
267	20231205	141100	337807600	7970	7970	7970	7970	0
268	20231205	141000	337807600	7970	7940	7970	7930	25
269	20231205	140900	337608580	7940	7940	7940	7940	18
270	20231205	140800	337465660	7930	7930	7930	7920	89
271	20231205	140700	336760130	7930	7930	7930	7930	36
272	20231205	140600	336474650	7930	7920	7930	7920	1316
273	20231205	140500	326051680	7930	7930	7930	7930	1887
274	20231205	140400	311087770	7940	7940	7940	7930	421
275	20231205	140300	307749030	7940	7950	7950	7940	858
276	20231205	140200	300932560	7970	7970	7970	7970	0
277	20231205	140100	300932560	7970	7970	7970	7970	129
278	20231205	140000	299904430	7970	7960	7970	7960	208
279	20231205	135900	298246790	7960	7950	7960	7950	242
280	20231205	135800	296322440	7960	7960	7960	7960	18
281	20231205	135700	296179160	7960	7960	7960	7960	19
282	20231205	135600	296027920	7950	7950	7950	7950	2
283	20231205	135500	296012020	7960	7960	7960	7960	19
284	20231205	135400	295860780	7960	7960	7960	7960	44
285	20231205	135300	295510540	7950	7950	7950	7950	180
286	20231205	135200	294079540	7950	7960	7960	7950	78
287	20231205	135100	293458760	7960	7960	7960	7950	305
288	20231205	135000	291031820	7960	7960	7960	7960	300
289	20231205	134900	288643820	7960	7960	7960	7960	150
290	20231205	134800	287449820	7960	7960	7960	7960	320
291	20231205	134700	284902620	7960	7960	7960	7960	2
292	20231205	134600	284886700	7960	7950	7960	7950	109
293	20231205	134500	284019960	7950	7960	7960	7950	535
294	20231205	134400	279766510	7960	7960	7960	7960	0
295	20231205	134300	279766510	7960	7960	7960	7960	72
296	20231205	134200	279193390	7960	7960	7960	7960	20
297	20231205	134100	279034190	7960	7960	7960	7960	1
298	20231205	134000	279026230	7960	7960	7960	7960	61
299	20231205	133900	278540670	7960	7960	7960	7960	19
300	20231205	133800	278389430	7960	7960	7960	7960	48
301	20231205	133700	278007350	7970	7970	7970	7970	18
302	20231205	133600	277863890	7970	7970	7970	7970	20
303	20231205	133500	277704490	7970	7970	7970	7970	0
304	20231205	133400	277704490	7970	7970	7970	7970	19
305	20231205	133300	277553060	7970	7970	7970	7970	19
306	20231205	133200	277401630	7970	7970	7970	7970	0
307	20231205	133100	277401630	7970	7970	7970	7970	18
308	20231205	133000	277258170	7960	7950	7960	7950	84
309	20231205	132900	276589680	7960	7960	7960	7960	0
310	20231205	132800	276589680	7960	7960	7960	7960	19
311	20231205	132700	276438440	7970	7970	7970	7970	18
312	20231205	132600	276294980	7970	7970	7970	7970	0
313	20231205	132500	276294980	7970	7970	7970	7970	19
314	20231205	132400	276143550	7970	7970	7970	7970	19
315	20231205	132300	275992120	7970	7970	7970	7970	0
316	20231205	132200	275992120	7970	7970	7970	7970	19
317	20231205	132100	275840690	7970	7970	7970	7970	118
318	20231205	132000	274900230	7950	7950	7950	7950	7
319	20231205	131900	274844580	7960	7960	7960	7950	980
320	20231205	131800	267053130	7960	7960	7960	7960	19
321	20231205	131700	266901890	7960	7960	7960	7960	1
322	20231205	131600	266893930	7960	7960	7960	7960	42
323	20231205	131500	266559610	7960	7960	7960	7960	123
324	20231205	131400	265580530	7960	7960	7960	7960	11
325	20231205	131300	265492970	7960	7970	7970	7960	34
326	20231205	131200	265222140	7960	7970	7970	7960	1019
327	20231205	131100	257110710	7970	7970	7970	7970	0
328	20231205	131000	257110710	7970	7970	7970	7970	18
329	20231205	130900	256967250	7970	7970	7970	7970	24
330	20231205	130800	256775970	7970	7970	7970	7970	3
331	20231205	130700	256752060	7970	7970	7970	7970	33
332	20231205	130600	256489050	7970	7970	7970	7970	19
333	20231205	130500	256337620	7960	7960	7960	7960	0
334	20231205	130400	256337620	7960	7970	7970	7960	318
335	20231205	130300	253806160	7970	7970	7970	7970	19
336	20231205	130200	253654730	7970	7970	7970	7970	0
337	20231205	130100	253654730	7970	7970	7970	7970	22
338	20231205	130000	253479390	7980	7980	7980	7980	19
339	20231205	125900	253327770	7970	7970	7970	7970	0
340	20231205	125800	253327770	7970	7980	7980	7970	1084
341	20231205	125700	244688100	7980	7980	7980	7980	19
342	20231205	125600	244536480	7980	7980	7980	7980	2
343	20231205	125500	244520520	7980	7980	7980	7970	234
344	20231205	125400	242653350	7980	7980	7980	7980	0
345	20231205	125300	242653350	7980	7980	7980	7980	646
346	20231205	125200	237498270	7970	7970	7980	7970	258
347	20231205	125100	235441730	7970	7970	7970	7970	1180
348	20231205	125000	226037130	7980	7980	7980	7980	90
349	20231205	124900	225318930	7990	7980	7990	7980	50
350	20231205	124800	224919750	7980	7980	7980	7980	24
351	20231205	124700	224728230	7980	7980	7980	7980	16
352	20231205	124600	224600550	7980	7980	7980	7980	268
353	20231205	124500	222461910	7980	7980	7980	7980	6
354	20231205	124400	222414030	7980	7980	7980	7980	23
355	20231205	124300	222230490	7980	7980	7980	7980	18
356	20231205	124200	222086850	7980	7970	7980	7970	47
357	20231205	124100	221711940	7980	7980	7980	7980	19
358	20231205	124000	221560320	7980	7980	7980	7980	19
359	20231205	123900	221408700	7980	7980	7980	7980	0
360	20231205	123800	221408700	7980	7980	7980	7980	32
361	20231205	123700	221153340	7980	7980	7980	7980	21
362	20231205	123600	220985760	7980	7980	7980	7980	0
363	20231205	123500	220985760	7980	7980	7980	7980	69
364	20231205	123400	220435140	7980	7980	7980	7980	19
365	20231205	123300	220283520	7980	7980	7980	7980	0
366	20231205	123200	220283520	7980	7980	7980	7980	127
367	20231205	123100	219270060	7980	7990	7990	7980	69
368	20231205	123000	218719250	7980	7980	7980	7980	0
369	20231205	122900	218719250	7980	7980	7980	7980	16
370	20231205	122800	218591570	7980	7980	7980	7980	18
371	20231205	122700	218447930	7980	7980	7980	7980	0
372	20231205	122600	218447930	7980	7980	7980	7980	24
373	20231205	122500	218256410	7980	7980	7980	7980	229
374	20231205	122400	216428990	7980	7980	7980	7980	0
375	20231205	122300	216428990	7980	7980	7980	7980	54
376	20231205	122200	215998070	7980	7980	7980	7980	24
377	20231205	122100	215806550	7980	7980	7980	7980	0
378	20231205	122000	215806550	7980	7970	7980	7970	26
379	20231205	121900	215599140	7980	7980	7980	7980	19
380	20231205	121800	215447520	7980	7980	7980	7980	10
381	20231205	121700	215367720	7970	7980	7980	7970	28
382	20231205	121600	215144380	7980	7980	7980	7980	20
383	20231205	121500	214984780	7980	7980	7980	7980	0
384	20231205	121400	214984780	7980	7980	7980	7980	19
385	20231205	121300	214833160	7980	7980	7980	7980	19
386	20231205	121200	214681540	7980	7980	7980	7980	1
387	20231205	121100	214673560	7980	7980	7980	7980	18
388	20231205	121000	214529920	7980	7970	7980	7970	44
389	20231205	120900	214179050	7980	7980	7980	7980	0
390	20231205	120800	214179050	7980	7980	7980	7980	19
391	20231205	120700	214027430	7980	7980	7980	7980	38
392	20231205	120600	213724190	7980	7980	7980	7980	0
393	20231205	120500	213724190	7980	7980	7980	7980	21
394	20231205	120400	213556610	7980	7980	7980	7980	49
395	20231205	120300	213165590	7980	7980	7980	7980	0
396	20231205	120200	213165590	7980	7980	7980	7980	39
397	20231205	120100	212854370	7980	7980	7980	7980	118
398	20231205	120000	211912730	7980	7980	7980	7980	0
399	20231205	115900	211912730	7980	7980	7980	7980	21
400	20231205	115800	211745150	7980	7980	7980	7980	19
401	20231205	115700	211593530	7980	7980	7980	7980	0
402	20231205	115600	211593530	7980	7980	7980	7980	18
403	20231205	115500	211449890	7980	7970	7980	7970	20
404	20231205	115400	211290300	7980	7980	7980	7980	0
405	20231205	115300	211290300	7980	7980	7980	7980	19
406	20231205	115200	211138680	7980	7980	7980	7980	184
407	20231205	115100	209670360	7980	7970	7980	7970	117
408	20231205	115000	208736760	7980	7980	7980	7980	18
409	20231205	114900	208593120	7970	7980	7980	7970	65
410	20231205	114800	208074680	7980	7980	7980	7970	80
411	20231205	114700	207436580	7980	7980	7980	7980	19
412	20231205	114600	207284960	7980	7980	7980	7980	18
413	20231205	114500	207141320	7980	7980	7980	7980	0
414	20231205	114400	207141320	7980	7980	7980	7980	19
415	20231205	114300	206989700	7980	7980	7980	7980	24
416	20231205	114200	206798180	7980	7980	7980	7980	0
417	20231205	114100	206798180	7980	7980	7980	7980	19
418	20231205	114000	206646560	7990	7990	7990	7990	148
419	20231205	113900	205464040	7960	7980	7980	7960	7
420	20231205	113800	205408240	7990	7970	7990	7970	285
421	20231205	113700	203132260	7970	7970	7970	7970	20
422	20231205	113600	202972860	7970	7970	7970	7970	122
423	20231205	113500	202000520	7980	7970	7980	7970	219
424	20231205	113400	200254900	7980	7980	7980	7980	26
425	20231205	113300	200047420	7980	7980	7980	7980	5
426	20231205	113200	200007520	7980	7980	7980	7980	10
427	20231205	113100	199927720	7980	7980	7980	7980	19
428	20231205	113000	199776100	7980	7980	7980	7980	0
429	20231205	112900	199776100	7980	7980	7980	7980	18
430	20231205	112800	199632460	7980	7980	7980	7980	20
431	20231205	112700	199472860	7980	7980	7980	7980	19
432	20231205	112600	199321240	7980	7980	7980	7980	100
433	20231205	112500	198523240	7990	7990	7990	7990	19
434	20231205	112400	198371430	7990	7990	7990	7990	100
435	20231205	112300	197572430	7990	7970	7990	7970	33
436	20231205	112200	197309060	7990	7990	7990	7990	27
437	20231205	112100	197093330	7990	7990	7990	7990	0
438	20231205	112000	197093330	7990	7990	7990	7990	19
439	20231205	111900	196941520	7990	7990	7990	7990	18
440	20231205	111800	196797700	7990	7990	7990	7990	0
441	20231205	111700	196797700	7990	7990	7990	7990	24
442	20231205	111600	196605940	7990	7990	7990	7990	19
443	20231205	111500	196454130	7990	7990	7990	7990	7
444	20231205	111400	196398200	7990	7970	7990	7970	33
445	20231205	111300	196134860	7970	7980	7980	7970	790
446	20231205	111200	189838380	7970	7970	7970	7970	71
447	20231205	111100	189272510	7970	7970	7980	7970	850
448	20231205	111000	182497820	7990	7990	7990	7990	20
449	20231205	110900	182338020	7970	7970	7970	7970	0
450	20231205	110800	182338020	7970	7960	7970	7960	2
451	20231205	110700	182322090	7970	7960	7970	7960	20
452	20231205	110600	182162700	7960	7980	7980	7960	15
453	20231205	110500	182043020	7980	7980	7980	7980	19
454	20231205	110400	181891400	7990	7990	7990	7990	19
455	20231205	110300	181739590	7970	7970	7970	7970	0
456	20231205	110200	181739590	7970	7990	7990	7970	67
457	20231205	110100	181205240	7970	7970	7970	7970	10
458	20231205	110000	181125540	7970	7970	7970	7970	11
459	20231205	105900	181037870	7970	7970	7970	7970	19
460	20231205	105800	180886440	7970	7970	7970	7970	44
461	20231205	105700	180535760	7970	7970	7970	7970	2
462	20231205	105600	180519820	7970	7970	7970	7970	19
463	20231205	105500	180368390	7980	7990	7990	7980	20
464	20231205	105400	180208780	7950	7950	7950	7950	22
465	20231205	105300	180033880	7990	7950	7990	7940	214
466	20231205	105200	178331620	7950	7950	7950	7950	101
467	20231205	105100	177528670	7940	7940	7950	7940	295
468	20231205	105000	175184580	7940	7940	7940	7940	228
469	20231205	104900	173374260	7940	7950	7950	7940	693
470	20231205	104800	167871650	7940	7950	7950	7940	451
471	20231205	104700	164289200	7960	7960	7960	7960	68
472	20231205	104600	163747920	7960	7980	7980	7960	107
473	20231205	104500	162895820	7980	7980	7980	7980	204
474	20231205	104400	161267900	7980	7980	7980	7980	19
475	20231205	104300	161116280	7980	7980	7980	7980	19
476	20231205	104200	160964660	7960	7960	7960	7960	0
477	20231205	104100	160964660	7960	7980	7980	7960	1218
478	20231205	104000	151267200	7980	7980	7980	7980	19
479	20231205	103900	151115580	7980	7980	7980	7980	9
480	20231205	103800	151043760	7980	7970	7980	7970	34
481	20231205	103700	150772590	7970	7980	7980	7970	28
482	20231205	103600	150549250	7980	7980	7980	7980	35
483	20231205	103500	150269950	7980	7990	7990	7980	136
484	20231205	103400	149184480	7990	7990	7990	7990	19
485	20231205	103300	149032670	7990	7990	7990	7990	0
486	20231205	103200	149032670	7990	7990	7990	7990	19
487	20231205	103100	148880860	7980	7980	7980	7980	33
488	20231205	103000	148617520	7990	7980	7990	7980	188
489	20231205	102900	147117100	7980	7980	7980	7980	139
490	20231205	102800	146007880	7980	7980	7980	7980	0
491	20231205	102700	146007880	7980	7980	7980	7980	311
492	20231205	102600	143526100	7980	7960	7980	7960	19
493	20231205	102500	143374500	7960	7980	7980	7960	700
494	20231205	102400	137794500	7980	7960	7980	7960	36
495	20231205	102300	137507560	7990	7990	7990	7990	219
496	20231205	102200	135757750	7990	7990	7990	7990	0
497	20231205	102100	135757750	7990	7990	7990	7990	21
498	20231205	102000	135589960	7990	7990	7990	7990	18
499	20231205	101900	135446140	7990	7990	7990	7990	0
500	20231205	101800	135446140	7990	7990	7990	7990	49
501	20231205	101700	135054630	7990	7990	7990	7990	19
502	20231205	101600	134902820	7990	7990	7990	7990	0
503	20231205	101500	134902820	7990	8000	8000	7990	220
504	20231205	101400	133143010	8000	8000	8000	8000	18
505	20231205	101300	132999010	7990	7990	7990	7990	25
506	20231205	101200	132799260	7990	7990	7990	7990	19
507	20231205	101100	132647450	7990	7990	7990	7990	19
508	20231205	101000	132495640	7970	7980	7980	7970	531
509	20231205	100900	128258570	7980	7980	7980	7980	18
510	20231205	100800	128114930	7980	7980	7980	7980	19
511	20231205	100700	127963310	7960	7960	7960	7960	250
512	20231205	100600	125973310	7960	7960	7960	7960	31
513	20231205	100500	125726550	7960	7960	7960	7960	19
514	20231205	100400	125575310	7950	7950	7960	7950	52
515	20231205	100300	125161710	7960	7960	7960	7950	53
516	20231205	100200	124740130	7960	7960	7960	7960	29
517	20231205	100100	124509290	7960	7970	7970	7960	11
518	20231205	100000	124421720	7970	7970	7970	7970	19
519	20231205	095900	124270290	7960	7960	7960	7960	18
520	20231205	095800	124127010	7960	7960	7960	7960	1
521	20231205	095700	124119050	7960	7960	7960	7930	102
522	20231205	095600	123308480	7970	7970	7970	7960	60
523	20231205	095500	122830380	7970	7970	7970	7970	0
524	20231205	095400	122830380	7970	7960	7970	7960	21
525	20231205	095300	122663030	7970	7970	7970	7970	18
526	20231205	095200	122519570	7960	7960	7960	7960	0
527	20231205	095100	122519570	7960	7960	7960	7960	29
528	20231205	095000	122288730	7960	7960	7960	7960	119
529	20231205	094900	121341490	7960	7960	7960	7960	1
530	20231205	094800	121333530	7920	7940	7960	7920	1518
531	20231205	094700	109305600	7960	7960	7960	7960	23
532	20231205	094600	109122520	7940	7940	7940	7940	0
533	20231205	094500	109122520	7940	7950	7960	7940	202
534	20231205	094400	107516720	7950	7950	7950	7950	221
535	20231205	094300	105759770	7950	7950	7950	7950	4
536	20231205	094200	105727970	7950	7950	7950	7950	18
537	20231205	094100	105584870	7950	7950	7950	7950	19
538	20231205	094000	105433820	7950	7950	7950	7950	60
539	20231205	093900	104956820	7950	7950	7950	7950	19
540	20231205	093800	104805770	7960	7960	7960	7960	19
541	20231205	093700	104654530	7920	7940	7940	7920	610
542	20231205	093600	99820210	7940	7940	7940	7940	22
543	20231205	093500	99645530	7940	7940	7940	7940	24
544	20231205	093400	99454970	7940	7940	7940	7940	1
545	20231205	093300	99447030	7940	7930	7940	7930	1081
546	20231205	093200	90874690	7930	7930	7930	7920	61
547	20231205	093100	90390970	7930	7930	7930	7930	24
548	20231205	093000	90200650	7930	7930	7930	7930	4
549	20231205	092900	90168930	7930	7930	7930	7930	152
550	20231205	092800	88963570	7930	7930	7930	7930	0
551	20231205	092700	88963570	7930	7930	7930	7910	3155
552	20231205	092600	63988140	7930	7940	7940	7930	385
553	20231205	092500	60935070	7940	7940	7940	7940	15
554	20231205	092400	60815970	7940	7940	7940	7940	58
555	20231205	092300	60355450	7940	7950	7950	7940	182
556	20231205	092200	58908770	7990	7990	7990	7990	1
557	20231205	092100	58900780	7990	7990	7990	7990	0
558	20231205	092000	58900780	7990	7990	7990	7990	3
559	20231205	091900	58876810	8000	8000	8000	8000	0
560	20231205	091800	58876810	8000	7970	8000	7950	22
561	20231205	091700	58701510	7950	7950	7950	7950	6
562	20231205	091600	58653810	7920	7920	7920	7920	62
563	20231205	091500	58162770	7920	7920	7920	7920	0
564	20231205	091400	58162770	7920	7950	7950	7920	25
565	20231205	091300	57964140	7910	7950	7950	7910	97
566	20231205	091200	57195930	7950	7950	7950	7950	44
567	20231205	091100	56846130	7910	7940	7940	7910	1005
568	20231205	091000	48895730	7940	7910	7940	7910	1126
569	20231205	090900	39986150	7910	7920	7920	7910	154
570	20231205	090800	38766640	7920	7920	7930	7910	671
571	20231205	090700	33449600	7920	7930	7930	7920	862
572	20231205	090600	26622460	7930	7950	7950	7930	1015
573	20231205	090500	18569290	7950	7950	7950	7940	300
574	20231205	090400	16186730	7960	7950	7960	7950	2
575	20231205	090300	16170820	7940	7940	7940	7940	29
576	20231205	090200	15940560	7930	7940	7940	7930	197
577	20231205	090100	14377300	7930	7930	7930	7930	0
578	20231205	090000	14377300	7930	7930	7940	7930	1809