KissMeData/004980/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184400	464518730	8670	8670	8670	8670	1749
3	20231211	184300	464518730	8670	8670	8670	8670	0
4	20231211	184200	464518730	8670	8670	8670	8670	0
5	20231211	184100	464518730	8670	8670	8670	8670	0
6	20231211	184000	464518730	8670	8670	8670	8670	0
7	20231211	183900	464518730	8670	8670	8670	8670	0
8	20231211	183800	464518730	8670	8670	8670	8670	0
9	20231211	183700	464518730	8670	8670	8670	8670	0
10	20231211	183600	464518730	8670	8670	8670	8670	0
11	20231211	183500	464518730	8670	8670	8670	8670	0
12	20231211	183400	464518730	8670	8670	8670	8670	0
13	20231211	183300	464518730	8670	8670	8670	8670	0
14	20231211	183200	464518730	8670	8670	8670	8670	0
15	20231211	183100	464518730	8670	8670	8670	8670	0
16	20231211	183000	464518730	8670	8670	8670	8670	0
17	20231211	182900	464518730	8670	8670	8670	8670	0
18	20231211	182800	464518730	8670	8670	8670	8670	0
19	20231211	182700	464518730	8670	8670	8670	8670	0
20	20231211	182600	464518730	8670	8670	8670	8670	0
21	20231211	182500	464518730	8670	8670	8670	8670	0
22	20231211	182400	464518730	8670	8670	8670	8670	0
23	20231211	182300	464518730	8670	8670	8670	8670	0
24	20231211	182200	464518730	8670	8670	8670	8670	0
25	20231211	182100	464518730	8670	8670	8670	8670	0
26	20231211	182000	464518730	8670	8670	8670	8670	0
27	20231211	181900	464518730	8670	8670	8670	8670	0
28	20231211	181800	464518730	8670	8670	8670	8670	0
29	20231211	181700	464518730	8670	8670	8670	8670	0
30	20231211	181600	464518730	8670	8670	8670	8670	0
31	20231211	181500	464518730	8670	8670	8670	8670	0
32	20231211	181400	464518730	8670	8670	8670	8670	1749
33	20231211	181300	464518730	8670	8670	8670	8670	0
34	20231211	181200	464518730	8670	8670	8670	8670	0
35	20231211	181100	464518730	8670	8670	8670	8670	0
36	20231211	181000	464518730	8670	8670	8670	8670	0
37	20231211	180900	464518730	8670	8670	8670	8670	0
38	20231211	180800	464518730	8670	8670	8670	8670	0
39	20231211	180700	464518730	8670	8670	8670	8670	0
40	20231211	180600	464518730	8670	8670	8670	8670	0
41	20231211	180500	464518730	8670	8670	8670	8670	0
42	20231211	180400	464518730	8670	8670	8670	8670	0
43	20231211	180300	464518730	8670	8670	8670	8670	0
44	20231211	180200	464518730	8670	8670	8670	8670	0
45	20231211	180100	464518730	8670	8670	8670	8670	0
46	20231211	180000	464518730	8670	8670	8670	8670	0
47	20231211	175900	464518730	8670	8670	8670	8670	0
48	20231211	175800	464518730	8670	8670	8670	8670	0
49	20231211	175700	464518730	8670	8670	8670	8670	0
50	20231211	175600	464518730	8670	8670	8670	8670	0
51	20231211	175500	464518730	8670	8670	8670	8670	0
52	20231211	175400	464518730	8670	8670	8670	8670	0
53	20231211	175300	464518730	8670	8670	8670	8670	0
54	20231211	175200	464518730	8670	8670	8670	8670	0
55	20231211	175100	464518730	8670	8670	8670	8670	0
56	20231211	175000	464518730	8670	8670	8670	8670	0
57	20231211	174900	464518730	8670	8670	8670	8670	0
58	20231211	174800	464518730	8670	8670	8670	8670	0
59	20231211	174700	464518730	8670	8670	8670	8670	0
60	20231211	174600	464518730	8670	8670	8670	8670	0
61	20231211	174500	464518730	8670	8670	8670	8670	0
62	20231211	174400	464518730	8670	8670	8670	8670	1749
63	20231211	174300	464518730	8670	8670	8670	8670	0
64	20231211	174200	464518730	8670	8670	8670	8670	0
65	20231211	174100	464518730	8670	8670	8670	8670	0
66	20231211	174000	464518730	8670	8670	8670	8670	0
67	20231211	173900	464518730	8670	8670	8670	8670	0
68	20231211	173800	464518730	8670	8670	8670	8670	0
69	20231211	173700	464518730	8670	8670	8670	8670	0
70	20231211	173600	464518730	8670	8670	8670	8670	0
71	20231211	173500	464518730	8670	8670	8670	8670	0
72	20231211	173400	464518730	8670	8670	8670	8670	0
73	20231211	173300	464518730	8670	8670	8670	8670	0
74	20231211	173200	464518730	8670	8670	8670	8670	0
75	20231211	173100	464518730	8670	8670	8670	8670	0
76	20231211	173000	464518730	8670	8670	8670	8670	0
77	20231211	172900	464518730	8670	8670	8670	8670	0
78	20231211	172800	464518730	8670	8670	8670	8670	0
79	20231211	172700	464518730	8670	8670	8670	8670	0
80	20231211	172600	464518730	8670	8670	8670	8670	0
81	20231211	172500	464518730	8670	8670	8670	8670	0
82	20231211	172400	464518730	8670	8670	8670	8670	0
83	20231211	172300	464518730	8670	8670	8670	8670	0
84	20231211	172200	464518730	8670	8670	8670	8670	0
85	20231211	172100	464518730	8670	8670	8670	8670	0
86	20231211	172000	464518730	8670	8670	8670	8670	0
87	20231211	171900	464518730	8670	8670	8670	8670	0
88	20231211	171800	464518730	8670	8670	8670	8670	0
89	20231211	171700	464518730	8670	8670	8670	8670	0
90	20231211	171600	464518730	8670	8670	8670	8670	0
91	20231211	171500	464518730	8670	8670	8670	8670	0
92	20231211	171400	464518730	8670	8670	8670	8670	1749
93	20231211	171300	464518730	8670	8670	8670	8670	0
94	20231211	171200	464518730	8670	8670	8670	8670	0
95	20231211	171100	464518730	8670	8670	8670	8670	0
96	20231211	171000	464518730	8670	8670	8670	8670	0
97	20231211	170900	464518730	8670	8670	8670	8670	0
98	20231211	170800	464518730	8670	8670	8670	8670	0
99	20231211	170700	464518730	8670	8670	8670	8670	0
100	20231211	170600	464518730	8670	8670	8670	8670	0
101	20231211	170500	464518730	8670	8670	8670	8670	0
102	20231211	170400	464518730	8670	8670	8670	8670	0
103	20231211	170300	464518730	8670	8670	8670	8670	0
104	20231211	170200	464518730	8670	8670	8670	8670	0
105	20231211	170100	464518730	8670	8670	8670	8670	0
106	20231211	170000	464518730	8670	8670	8670	8670	0
107	20231211	165900	464518730	8670	8670	8670	8670	0
108	20231211	165800	464518730	8670	8670	8670	8670	0
109	20231211	165700	464518730	8670	8670	8670	8670	0
110	20231211	165600	464518730	8670	8670	8670	8670	0
111	20231211	165500	464518730	8670	8670	8670	8670	0
112	20231211	165400	464518730	8670	8670	8670	8670	0
113	20231211	165300	464518730	8670	8670	8670	8670	0
114	20231211	165200	464518730	8670	8670	8670	8670	0
115	20231211	165100	464518730	8670	8670	8670	8670	0
116	20231211	165000	464518730	8670	8670	8670	8670	0
117	20231211	164900	464518730	8670	8670	8670	8670	0
118	20231211	164800	464518730	8670	8670	8670	8670	0
119	20231211	164700	464518730	8670	8670	8670	8670	0
120	20231211	164600	464518730	8670	8670	8670	8670	0
121	20231211	164500	464518730	8670	8670	8670	8670	0
122	20231211	164400	464518730	8670	8670	8670	8670	1749
123	20231211	164300	464518730	8670	8670	8670	8670	0
124	20231211	164200	464518730	8670	8670	8670	8670	0
125	20231211	164100	464518730	8670	8670	8670	8670	0
126	20231211	164000	464518730	8670	8670	8670	8670	0
127	20231211	163900	464518730	8670	8670	8670	8670	0
128	20231211	163800	464518730	8670	8670	8670	8670	0
129	20231211	163700	464518730	8670	8670	8670	8670	0
130	20231211	163600	464518730	8670	8670	8670	8670	0
131	20231211	163500	464518730	8670	8670	8670	8670	0
132	20231211	163400	464518730	8670	8670	8670	8670	0
133	20231211	163300	464518730	8670	8670	8670	8670	0
134	20231211	163200	464518730	8670	8670	8670	8670	0
135	20231211	163100	464518730	8670	8670	8670	8670	0
136	20231211	163000	464518730	8670	8670	8670	8670	0
137	20231211	162900	464518730	8670	8670	8670	8670	0
138	20231211	162800	464518730	8670	8670	8670	8670	0
139	20231211	162700	464518730	8670	8670	8670	8670	0
140	20231211	162600	464518730	8670	8670	8670	8670	0
141	20231211	162500	464518730	8670	8670	8670	8670	0
142	20231211	162400	464518730	8670	8670	8670	8670	0
143	20231211	162300	464518730	8670	8670	8670	8670	0
144	20231211	162200	464518730	8670	8670	8670	8670	0
145	20231211	162100	464518730	8670	8670	8670	8670	0
146	20231211	162000	464518730	8670	8670	8670	8670	0
147	20231211	161900	464518730	8670	8670	8670	8670	0
148	20231211	161800	464518730	8670	8670	8670	8670	0
149	20231211	161700	464518730	8670	8670	8670	8670	0
150	20231211	161600	464518730	8670	8670	8670	8670	0
151	20231211	161500	464518730	8670	8670	8670	8670	0
152	20231211	161400	464518730	8670	8670	8670	8670	1749
153	20231211	161300	464518730	8670	8670	8670	8670	0
154	20231211	161200	464518730	8670	8670	8670	8670	0
155	20231211	161100	464518730	8670	8670	8670	8670	0
156	20231211	161000	464518730	8670	8670	8670	8670	0
157	20231211	160900	464518730	8670	8670	8670	8670	0
158	20231211	160800	464518730	8670	8670	8670	8670	0
159	20231211	160700	464518730	8670	8670	8670	8670	0
160	20231211	160600	464518730	8670	8670	8670	8670	0
161	20231211	160500	464518730	8670	8670	8670	8670	0
162	20231211	160400	464518730	8670	8670	8670	8670	0
163	20231211	160300	464518730	8670	8670	8670	8670	0
164	20231211	160200	464518730	8670	8670	8670	8670	0
165	20231211	160100	464518730	8670	8670	8670	8670	0
166	20231211	160000	464518730	8670	8670	8670	8670	0
167	20231211	155900	464518730	8670	8670	8670	8670	0
168	20231211	155800	464518730	8670	8670	8670	8670	0
169	20231211	155700	464518730	8670	8670	8670	8670	0
170	20231211	155600	464518730	8670	8670	8670	8670	0
171	20231211	155500	464518730	8670	8670	8670	8670	0
172	20231211	155400	464518730	8670	8670	8670	8670	0
173	20231211	155300	464518730	8670	8670	8670	8670	0
174	20231211	155200	464518730	8670	8670	8670	8670	0
175	20231211	155100	464518730	8670	8670	8670	8670	0
176	20231211	155000	464518730	8670	8670	8670	8670	0
177	20231211	154900	464518730	8670	8670	8670	8670	0
178	20231211	154800	464518730	8670	8670	8670	8670	0
179	20231211	154700	464518730	8670	8670	8670	8670	0
180	20231211	154600	464518730	8670	8670	8670	8670	0
181	20231211	154500	464518730	8670	8670	8670	8670	0
182	20231211	154400	464518730	8670	8670	8670	8670	1749
183	20231211	154300	464518730	8670	8670	8670	8670	0
184	20231211	154200	464518730	8670	8670	8670	8670	0
185	20231211	154100	464518730	8670	8670	8670	8670	0
186	20231211	154000	464518730	8670	8670	8670	8670	0
187	20231211	153900	464518730	8670	8670	8670	8670	0
188	20231211	153800	464518730	8670	8670	8670	8670	0
189	20231211	153700	464518730	8670	8670	8670	8670	0
190	20231211	153600	464518730	8670	8670	8670	8670	0
191	20231211	153500	464518730	8670	8670	8670	8670	0
192	20231211	153400	464518730	8670	8670	8670	8670	0
193	20231211	153300	464518730	8670	8670	8670	8670	0
194	20231211	153200	464518730	8670	8670	8670	8670	0
195	20231211	153100	464518730	8670	8670	8670	8670	0
196	20231211	153000	464518730	8670	8670	8670	8670	1749
197	20231211	152900	449354900	8680	8680	8680	8680	0
198	20231211	152800	449354900	8680	8680	8680	8680	0
199	20231211	152700	449354900	8680	8680	8680	8680	0
200	20231211	152600	449354900	8680	8680	8680	8680	0
201	20231211	152500	449354900	8680	8680	8680	8680	0
202	20231211	152400	449354900	8680	8680	8680	8680	0
203	20231211	152300	449354900	8680	8680	8680	8680	0
204	20231211	152200	449354900	8680	8680	8680	8680	0
205	20231211	152100	449354900	8680	8680	8680	8680	0
206	20231211	152000	449354900	8680	8680	8680	8680	0
207	20231211	151900	449354900	8680	8680	8690	8680	140
208	20231211	151800	448138700	8680	8680	8680	8680	1207
209	20231211	151700	437661940	8680	8690	8690	8680	772
210	20231211	151600	430959060	8690	8690	8690	8690	9
211	20231211	151500	430880850	8690	8690	8690	8690	0
212	20231211	151400	430880850	8690	8690	8690	8690	20
213	20231211	151300	430707050	8680	8680	8680	8680	50
214	20231211	151200	430273050	8690	8690	8690	8690	30
215	20231211	151100	430012350	8680	8680	8680	8680	0
216	20231211	151000	430012350	8680	8680	8680	8680	3
217	20231211	150900	429986310	8690	8690	8690	8690	0
218	20231211	150800	429986310	8690	8690	8690	8690	621
219	20231211	150700	424589820	8690	8690	8690	8690	0
220	20231211	150600	424589820	8690	8690	8690	8690	0
221	20231211	150500	424589820	8690	8690	8690	8690	1300
222	20231211	150400	413292820	8690	8690	8690	8690	0
223	20231211	150300	413292820	8690	8690	8690	8690	0
224	20231211	150200	413292820	8690	8700	8700	8690	156
225	20231211	150100	411937140	8690	8690	8690	8690	0
226	20231211	150000	411937140	8690	8690	8690	8690	0
227	20231211	145900	411937140	8690	8690	8690	8690	0
228	20231211	145800	411937140	8690	8690	8700	8690	49
229	20231211	145700	411511080	8700	8700	8700	8700	0
230	20231211	145600	411511080	8700	8700	8700	8700	1
231	20231211	145500	411502380	8690	8690	8690	8690	0
232	20231211	145400	411502380	8690	8690	8690	8690	199
233	20231211	145300	409773070	8690	8690	8690	8690	0
234	20231211	145200	409773070	8690	8690	8690	8690	0
235	20231211	145100	409773070	8690	8690	8690	8690	37
236	20231211	145000	409451540	8690	8690	8690	8690	31
237	20231211	144900	409182150	8700	8700	8700	8700	0
238	20231211	144800	409182150	8700	8700	8700	8700	0
239	20231211	144700	409182150	8700	8700	8700	8700	0
240	20231211	144600	409182150	8700	8700	8700	8700	0
241	20231211	144500	409182150	8700	8700	8700	8700	0
242	20231211	144400	409182150	8700	8700	8700	8700	0
243	20231211	144300	409182150	8700	8700	8700	8700	12
244	20231211	144200	409077750	8700	8700	8700	8700	13
245	20231211	144100	408964650	8700	8700	8700	8700	0
246	20231211	144000	408964650	8700	8700	8700	8700	20
247	20231211	143900	408790650	8690	8690	8690	8690	0
248	20231211	143800	408790650	8690	8690	8690	8690	8
249	20231211	143700	408721130	8690	8690	8690	8690	0
250	20231211	143600	408721130	8690	8690	8690	8690	0
251	20231211	143500	408721130	8690	8690	8690	8690	0
252	20231211	143400	408721130	8690	8690	8690	8690	0
253	20231211	143300	408721130	8690	8690	8690	8690	11
254	20231211	143200	408625540	8690	8690	8690	8690	7
255	20231211	143100	408564710	8690	8690	8690	8690	11
256	20231211	143000	408469120	8690	8690	8690	8690	0
257	20231211	142900	408469120	8690	8690	8690	8690	107
258	20231211	142800	407539290	8710	8710	8710	8710	0
259	20231211	142700	407539290	8710	8710	8710	8710	149
260	20231211	142600	406241500	8700	8700	8700	8700	0
261	20231211	142500	406241500	8700	8700	8700	8700	10
262	20231211	142400	406154500	8700	8700	8700	8700	0
263	20231211	142300	406154500	8700	8700	8700	8700	0
264	20231211	142200	406154500	8700	8700	8700	8700	0
265	20231211	142100	406154500	8700	8700	8700	8700	12
266	20231211	142000	406050100	8700	8700	8700	8700	0
267	20231211	141900	406050100	8700	8710	8710	8700	150
268	20231211	141800	404743700	8710	8710	8710	8710	0
269	20231211	141700	404743700	8710	8710	8710	8710	0
270	20231211	141600	404743700	8710	8710	8710	8710	1
271	20231211	141500	404734990	8680	8680	8680	8680	0
272	20231211	141400	404734990	8680	8680	8680	8680	0
273	20231211	141300	404734990	8680	8690	8690	8680	339
274	20231211	141200	401792370	8680	8680	8680	8680	0
275	20231211	141100	401792370	8680	8680	8680	8680	0
276	20231211	141000	401792370	8680	8680	8680	8680	0
277	20231211	140900	401792370	8680	8680	8680	8680	0
278	20231211	140800	401792370	8680	8680	8680	8680	0
279	20231211	140700	401792370	8680	8680	8680	8680	1
280	20231211	140600	401783690	8680	8680	8680	8680	504
281	20231211	140500	397408970	8680	8680	8680	8680	500
282	20231211	140400	393068970	8680	8690	8690	8680	853
283	20231211	140300	385661670	8690	8690	8690	8690	0
284	20231211	140200	385661670	8690	8690	8690	8690	0
285	20231211	140100	385661670	8690	8690	8690	8690	0
286	20231211	140000	385661670	8690	8690	8690	8690	1557
287	20231211	135900	372131340	8700	8700	8700	8700	5
288	20231211	135800	372087840	8710	8710	8710	8710	0
289	20231211	135700	372087840	8710	8710	8710	8710	0
290	20231211	135600	372087840	8710	8710	8710	8710	0
291	20231211	135500	372087840	8710	8710	8710	8710	1
292	20231211	135400	372079130	8700	8700	8700	8700	21
293	20231211	135300	371896430	8700	8700	8700	8700	0
294	20231211	135200	371896430	8700	8700	8700	8700	0
295	20231211	135100	371896430	8700	8700	8700	8700	15
296	20231211	135000	371765930	8700	8700	8700	8700	0
297	20231211	134900	371765930	8700	8700	8700	8700	0
298	20231211	134800	371765930	8700	8700	8700	8700	14
299	20231211	134700	371644130	8710	8710	8710	8710	0
300	20231211	134600	371644130	8710	8710	8710	8710	0
301	20231211	134500	371644130	8710	8710	8710	8710	0
302	20231211	134400	371644130	8710	8710	8710	8710	0
303	20231211	134300	371644130	8710	8710	8710	8710	1
304	20231211	134200	371635420	8710	8710	8710	8710	0
305	20231211	134100	371635420	8710	8710	8710	8710	49
306	20231211	134000	371208630	8710	8710	8710	8710	11
307	20231211	133900	371112820	8710	8710	8710	8710	2
308	20231211	133800	371095400	8690	8690	8690	8690	0
309	20231211	133700	371095400	8690	8690	8690	8690	0
310	20231211	133600	371095400	8690	8690	8690	8690	0
311	20231211	133500	371095400	8690	8690	8690	8690	639
312	20231211	133400	365542490	8700	8700	8700	8700	0
313	20231211	133300	365542490	8700	8690	8700	8690	77
314	20231211	133200	364872730	8690	8690	8690	8690	0
315	20231211	133100	364872730	8690	8690	8690	8690	0
316	20231211	133000	364872730	8690	8690	8690	8690	0
317	20231211	132900	364872730	8690	8690	8690	8690	0
318	20231211	132800	364872730	8690	8690	8690	8690	0
319	20231211	132700	364872730	8690	8690	8690	8690	0
320	20231211	132600	364872730	8690	8690	8690	8690	0
321	20231211	132500	364872730	8690	8690	8690	8690	0
322	20231211	132400	364872730	8690	8690	8690	8690	0
323	20231211	132300	364872730	8690	8690	8690	8690	9
324	20231211	132200	364794520	8700	8700	8700	8700	5
325	20231211	132100	364751020	8710	8710	8710	8710	0
326	20231211	132000	364751020	8710	8710	8710	8710	0
327	20231211	131900	364751020	8710	8710	8710	8710	0
328	20231211	131800	364751020	8710	8710	8710	8710	0
329	20231211	131700	364751020	8710	8710	8710	8710	3
330	20231211	131600	364724890	8710	8710	8710	8710	1
331	20231211	131500	364716180	8690	8690	8690	8690	0
332	20231211	131400	364716180	8690	8700	8700	8690	1941
333	20231211	131300	347848880	8700	8700	8700	8700	233
334	20231211	131200	345821780	8700	8700	8700	8700	0
335	20231211	131100	345821780	8700	8700	8700	8700	0
336	20231211	131000	345821780	8700	8700	8700	8700	0
337	20231211	130900	345821780	8700	8700	8700	8700	10
338	20231211	130800	345734780	8700	8700	8700	8700	339
339	20231211	130700	342785480	8700	8700	8700	8700	50
340	20231211	130600	342350480	8700	8700	8700	8700	2
341	20231211	130500	342333080	8700	8700	8700	8700	0
342	20231211	130400	342333080	8700	8700	8700	8700	0
343	20231211	130300	342333080	8700	8700	8700	8700	0
344	20231211	130200	342333080	8700	8700	8700	8700	0
345	20231211	130100	342333080	8700	8700	8700	8700	0
346	20231211	130000	342333080	8700	8700	8700	8700	0
347	20231211	125900	342333080	8700	8700	8700	8700	0
348	20231211	125800	342333080	8700	8700	8700	8700	0
349	20231211	125700	342333080	8700	8700	8700	8700	69
350	20231211	125600	341732780	8700	8700	8700	8700	0
351	20231211	125500	341732780	8700	8700	8700	8700	1021
352	20231211	125400	332850080	8710	8710	8710	8710	0
353	20231211	125300	332850080	8710	8710	8710	8710	0
354	20231211	125200	332850080	8710	8710	8710	8710	254
355	20231211	125100	330637740	8700	8700	8700	8700	0
356	20231211	125000	330637740	8700	8700	8700	8700	0
357	20231211	124900	330637740	8700	8700	8700	8700	0
358	20231211	124800	330637740	8700	8700	8700	8700	0
359	20231211	124700	330637740	8700	8700	8700	8700	0
360	20231211	124600	330637740	8700	8700	8700	8700	0
361	20231211	124500	330637740	8700	8700	8700	8700	0
362	20231211	124400	330637740	8700	8700	8700	8700	11
363	20231211	124300	330542040	8690	8690	8690	8690	0
364	20231211	124200	330542040	8690	8690	8690	8690	0
365	20231211	124100	330542040	8690	8690	8690	8690	0
366	20231211	124000	330542040	8690	8690	8690	8690	0
367	20231211	123900	330542040	8690	8690	8690	8690	0
368	20231211	123800	330542040	8690	8690	8690	8690	5
369	20231211	123700	330498590	8690	8700	8700	8690	20
370	20231211	123600	330324770	8700	8700	8700	8700	0
371	20231211	123500	330324770	8700	8700	8700	8700	0
372	20231211	123400	330324770	8700	8700	8700	8700	7
373	20231211	123300	330263870	8700	8700	8700	8700	64
374	20231211	123200	329707070	8700	8700	8700	8700	44
375	20231211	123100	329324270	8700	8700	8700	8700	366
376	20231211	123000	326140070	8700	8700	8700	8700	0
377	20231211	122900	326140070	8700	8700	8700	8700	31
378	20231211	122800	325870370	8690	8690	8690	8690	0
379	20231211	122700	325870370	8690	8690	8690	8690	3
380	20231211	122600	325844300	8700	8690	8700	8690	247
381	20231211	122500	323696370	8690	8690	8690	8690	4
382	20231211	122400	323661610	8690	8690	8690	8690	3
383	20231211	122300	323635540	8690	8690	8690	8690	11
384	20231211	122200	323539950	8690	8690	8690	8690	0
385	20231211	122100	323539950	8690	8690	8690	8690	1
386	20231211	122000	323531260	8690	8690	8690	8690	100
387	20231211	121900	322662260	8700	8700	8700	8700	0
388	20231211	121800	322662260	8700	8690	8700	8690	112
389	20231211	121700	321688350	8690	8690	8690	8690	0
390	20231211	121600	321688350	8690	8690	8690	8690	1
391	20231211	121500	321679660	8690	8690	8690	8690	0
392	20231211	121400	321679660	8690	8690	8690	8690	0
393	20231211	121300	321679660	8690	8690	8690	8690	0
394	20231211	121200	321679660	8690	8690	8690	8690	0
395	20231211	121100	321679660	8690	8690	8690	8690	103
396	20231211	121000	320784590	8680	8680	8680	8680	0
397	20231211	120900	320784590	8680	8680	8680	8680	0
398	20231211	120800	320784590	8680	8680	8680	8680	0
399	20231211	120700	320784590	8680	8680	8680	8680	0
400	20231211	120600	320784590	8680	8680	8680	8680	0
401	20231211	120500	320784590	8680	8670	8680	8670	11
402	20231211	120400	320689120	8680	8670	8680	8670	202
403	20231211	120300	318936580	8680	8680	8680	8680	1
404	20231211	120200	318927900	8680	8690	8690	8680	3321
405	20231211	120100	290071740	8700	8700	8700	8700	1709
406	20231211	120000	275203440	8710	8710	8710	8710	334
407	20231211	115900	272294300	8710	8710	8710	8710	2
408	20231211	115800	272276880	8710	8710	8710	8710	1
409	20231211	115700	272268170	8710	8710	8710	8710	33
410	20231211	115600	271980740	8710	8710	8710	8710	0
411	20231211	115500	271980740	8710	8700	8710	8700	172
412	20231211	115400	270482900	8710	8710	8710	8710	347
413	20231211	115300	267460530	8710	8710	8710	8710	601
414	20231211	115200	262225820	8710	8710	8710	8710	1721
415	20231211	115100	247235910	8720	8720	8720	8720	1
416	20231211	115000	247227190	8720	8720	8720	8720	0
417	20231211	114900	247227190	8720	8720	8720	8720	0
418	20231211	114800	247227190	8720	8720	8720	8720	0
419	20231211	114700	247227190	8720	8720	8720	8720	0
420	20231211	114600	247227190	8720	8720	8720	8720	70
421	20231211	114500	246616790	8720	8720	8720	8720	122
422	20231211	114400	245552950	8720	8720	8720	8720	48
423	20231211	114300	245134390	8720	8720	8720	8720	218
424	20231211	114200	243233430	8720	8720	8720	8720	0
425	20231211	114100	243233430	8720	8720	8720	8720	0
426	20231211	114000	243233430	8720	8720	8720	8720	0
427	20231211	113900	243233430	8720	8730	8730	8720	13
428	20231211	113800	243120050	8730	8730	8730	8730	0
429	20231211	113700	243120050	8730	8730	8730	8730	0
430	20231211	113600	243120050	8730	8730	8730	8730	0
431	20231211	113500	243120050	8730	8730	8730	8730	0
432	20231211	113400	243120050	8730	8730	8730	8730	0
433	20231211	113300	243120050	8730	8730	8730	8730	0
434	20231211	113200	243120050	8730	8730	8730	8730	0
435	20231211	113100	243120050	8730	8730	8730	8730	0
436	20231211	113000	243120050	8730	8720	8730	8720	159
437	20231211	112900	241732620	8720	8720	8720	8720	0
438	20231211	112800	241732620	8720	8720	8720	8720	0
439	20231211	112700	241732620	8720	8720	8720	8720	0
440	20231211	112600	241732620	8720	8720	8720	8720	0
441	20231211	112500	241732620	8720	8720	8720	8720	0
442	20231211	112400	241732620	8720	8720	8720	8720	0
443	20231211	112300	241732620	8720	8720	8720	8720	1
444	20231211	112200	241723900	8720	8720	8720	8720	0
445	20231211	112100	241723900	8720	8720	8720	8720	1
446	20231211	112000	241715180	8730	8730	8730	8730	0
447	20231211	111900	241715180	8730	8730	8730	8730	0
448	20231211	111800	241715180	8730	8730	8730	8730	5
449	20231211	111700	241671530	8730	8730	8730	8730	1
450	20231211	111600	241662800	8720	8720	8720	8720	0
451	20231211	111500	241662800	8720	8730	8730	8720	102
452	20231211	111400	240773340	8720	8720	8720	8720	0
453	20231211	111300	240773340	8720	8720	8720	8720	0
454	20231211	111200	240773340	8720	8720	8720	8720	0
455	20231211	111100	240773340	8720	8720	8720	8720	102
456	20231211	111000	239883900	8720	8720	8720	8720	0
457	20231211	110900	239883900	8720	8720	8720	8720	0
458	20231211	110800	239883900	8720	8720	8720	8720	12
459	20231211	110700	239779260	8720	8720	8720	8720	0
460	20231211	110600	239779260	8720	8720	8720	8720	245
461	20231211	110500	237642860	8720	8720	8720	8720	78
462	20231211	110400	236962700	8720	8720	8720	8720	0
463	20231211	110300	236962700	8720	8720	8720	8720	168
464	20231211	110200	235497740	8720	8720	8720	8720	0
465	20231211	110100	235497740	8720	8720	8720	8720	2
466	20231211	110000	235480300	8730	8730	8730	8730	0
467	20231211	105900	235480300	8730	8730	8730	8730	7
468	20231211	105800	235419190	8730	8730	8730	8730	0
469	20231211	105700	235419190	8730	8730	8730	8730	0
470	20231211	105600	235419190	8730	8730	8730	8730	0
471	20231211	105500	235419190	8730	8730	8730	8730	3
472	20231211	105400	235393000	8730	8730	8730	8730	0
473	20231211	105300	235393000	8730	8730	8730	8730	0
474	20231211	105200	235393000	8730	8730	8730	8730	0
475	20231211	105100	235393000	8730	8730	8730	8730	0
476	20231211	105000	235393000	8730	8730	8730	8730	0
477	20231211	104900	235393000	8730	8730	8730	8730	175
478	20231211	104800	233865250	8730	8730	8730	8730	50
479	20231211	104700	233428750	8730	8730	8730	8730	0
480	20231211	104600	233428750	8730	8730	8730	8730	50
481	20231211	104500	232992250	8730	8730	8730	8730	0
482	20231211	104400	232992250	8730	8730	8730	8730	0
483	20231211	104300	232992250	8730	8740	8740	8730	39
484	20231211	104200	232651770	8740	8740	8740	8740	0
485	20231211	104100	232651770	8740	8740	8740	8740	0
486	20231211	104000	232651770	8740	8740	8740	8740	0
487	20231211	103900	232651770	8740	8740	8740	8740	5
488	20231211	103800	232608070	8730	8730	8730	8730	50
489	20231211	103700	232171570	8730	8730	8730	8730	100
490	20231211	103600	231298570	8730	8730	8730	8730	10
491	20231211	103500	231211270	8730	8730	8730	8730	20
492	20231211	103400	231036670	8750	8750	8750	8750	1
493	20231211	103300	231027920	8740	8740	8740	8740	0
494	20231211	103200	231027920	8740	8740	8740	8740	0
495	20231211	103100	231027920	8740	8740	8740	8740	2086
496	20231211	103000	212796280	8730	8730	8730	8730	0
497	20231211	102900	212796280	8730	8730	8730	8730	0
498	20231211	102800	212796280	8730	8730	8730	8730	0
499	20231211	102700	212796280	8730	8730	8730	8730	0
500	20231211	102600	212796280	8730	8730	8730	8730	0
501	20231211	102500	212796280	8730	8730	8730	8730	0
502	20231211	102400	212796280	8730	8730	8730	8730	432
503	20231211	102300	209024920	8720	8720	8720	8720	0
504	20231211	102200	209024920	8720	8720	8720	8720	0
505	20231211	102100	209024920	8720	8720	8720	8720	0
506	20231211	102000	209024920	8720	8720	8720	8720	0
507	20231211	101900	209024920	8720	8720	8720	8720	8
508	20231211	101800	208955160	8720	8720	8720	8720	400
509	20231211	101700	205467160	8720	8720	8720	8720	0
510	20231211	101600	205467160	8720	8720	8720	8720	0
511	20231211	101500	205467160	8720	8720	8720	8720	0
512	20231211	101400	205467160	8720	8720	8720	8720	0
513	20231211	101300	205467160	8720	8720	8720	8720	0
514	20231211	101200	205467160	8720	8720	8720	8720	11
515	20231211	101100	205371240	8730	8730	8730	8730	1
516	20231211	101000	205362510	8730	8730	8730	8730	2
517	20231211	100900	205345050	8720	8720	8720	8720	0
518	20231211	100800	205345050	8720	8720	8720	8720	172
519	20231211	100700	203845210	8720	8720	8720	8720	0
520	20231211	100600	203845210	8720	8720	8720	8720	0
521	20231211	100500	203845210	8720	8720	8720	8720	0
522	20231211	100400	203845210	8720	8720	8720	8720	478
523	20231211	100300	199677050	8720	8740	8740	8720	40
524	20231211	100200	199328230	8720	8720	8720	8720	0
525	20231211	100100	199328230	8720	8720	8720	8720	0
526	20231211	100000	199328230	8720	8720	8720	8720	271
527	20231211	095900	196965110	8720	8720	8720	8720	351
528	20231211	095800	193904390	8720	8720	8720	8720	0
529	20231211	095700	193904390	8720	8720	8720	8720	0
530	20231211	095600	193904390	8720	8720	8720	8720	600
531	20231211	095500	188672390	8730	8730	8730	8730	30
532	20231211	095400	188410490	8730	8730	8740	8730	202
533	20231211	095300	186646030	8740	8740	8740	8740	0
534	20231211	095200	186646030	8740	8740	8740	8740	216
535	20231211	095100	184758190	8740	8740	8740	8740	0
536	20231211	095000	184758190	8740	8740	8740	8740	0
537	20231211	094900	184758190	8740	8730	8740	8730	14
538	20231211	094800	184635960	8730	8730	8730	8730	17
539	20231211	094700	184487550	8730	8730	8730	8730	20
540	20231211	094600	184312950	8730	8730	8730	8730	150
541	20231211	094500	183003450	8740	8740	8740	8740	0
542	20231211	094400	183003450	8740	8740	8740	8740	0
543	20231211	094300	183003450	8740	8730	8740	8730	218
544	20231211	094200	181100130	8730	8740	8740	8730	380
545	20231211	094100	177781930	8740	8730	8740	8730	682
546	20231211	094000	171823450	8720	8720	8720	8720	1
547	20231211	093900	171814730	8710	8710	8710	8710	0
548	20231211	093800	171814730	8710	8730	8730	8710	28
549	20231211	093700	171570410	8730	8730	8730	8730	0
550	20231211	093600	171570410	8730	8730	8730	8730	14
551	20231211	093500	171448190	8730	8730	8730	8720	1482
552	20231211	093400	158525020	8730	8730	8730	8730	5
553	20231211	093300	158481370	8730	8730	8730	8730	1
554	20231211	093200	158472640	8730	8730	8730	8730	105
555	20231211	093100	157555990	8720	8720	8720	8720	811
556	20231211	093000	150484070	8730	8730	8730	8720	25
557	20231211	092900	150265830	8720	8730	8730	8720	539
558	20231211	092800	145560380	8730	8730	8730	8730	0
559	20231211	092700	145560380	8730	8730	8740	8720	559
560	20231211	092600	140679980	8720	8720	8720	8720	0
561	20231211	092500	140679980	8720	8720	8720	8720	190
562	20231211	092400	139023180	8720	8720	8720	8720	437
563	20231211	092300	135212540	8730	8730	8730	8730	105
564	20231211	092200	134295890	8730	8740	8740	8730	304
565	20231211	092100	131641730	8730	8730	8740	8730	233
566	20231211	092000	129606010	8710	8720	8720	8710	154
567	20231211	091900	128263400	8730	8730	8740	8720	3166
568	20231211	091800	100624220	8720	8730	8730	8720	281
569	20231211	091700	98173890	8730	8730	8730	8730	1000
570	20231211	091600	89443890	8720	8730	8730	8720	876
571	20231211	091500	81803960	8730	8720	8730	8720	1010
572	20231211	091400	72986760	8730	8730	8730	8730	58
573	20231211	091300	72480420	8730	8730	8740	8730	408
574	20231211	091200	68918340	8730	8730	8740	8720	1372
575	20231211	091100	56951460	8740	8740	8740	8740	325
576	20231211	091000	54110960	8740	8740	8740	8730	450
577	20231211	090900	50178960	8740	8730	8750	8720	1513
578	20231211	090800	36967690	8740	8740	8740	8740	42
579	20231211	090700	36600610	8750	8730	8750	8730	1613
580	20231211	090600	22505280	8720	8720	8720	8720	4
581	20231211	090500	22470400	8730	8730	8730	8730	393
582	20231211	090400	19039510	8730	8720	8740	8720	1169
583	20231211	090300	8832650	8730	8750	8760	8730	328
584	20231211	090200	5966310	8740	8730	8740	8730	310
585	20231211	090100	3258940	8730	8730	8730	8730	34
586	20231211	090000	2962120	8730	8710	8730	8710	340