KissMeData/367000/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211400	24200220	8940	8940	8940	8940	263
3	20231208	211300	24200220	8940	8940	8940	8940	0
4	20231208	211200	24200220	8940	8940	8940	8940	0
5	20231208	211100	24200220	8940	8940	8940	8940	0
6	20231208	211000	24200220	8940	8940	8940	8940	0
7	20231208	210900	24200220	8940	8940	8940	8940	0
8	20231208	210800	24200220	8940	8940	8940	8940	0
9	20231208	210700	24200220	8940	8940	8940	8940	0
10	20231208	210600	24200220	8940	8940	8940	8940	0
11	20231208	210500	24200220	8940	8940	8940	8940	0
12	20231208	210400	24200220	8940	8940	8940	8940	0
13	20231208	210300	24200220	8940	8940	8940	8940	0
14	20231208	210200	24200220	8940	8940	8940	8940	0
15	20231208	210100	24200220	8940	8940	8940	8940	0
16	20231208	210000	24200220	8940	8940	8940	8940	0
17	20231208	205900	24200220	8940	8940	8940	8940	0
18	20231208	205800	24200220	8940	8940	8940	8940	0
19	20231208	205700	24200220	8940	8940	8940	8940	0
20	20231208	205600	24200220	8940	8940	8940	8940	0
21	20231208	205500	24200220	8940	8940	8940	8940	0
22	20231208	205400	24200220	8940	8940	8940	8940	0
23	20231208	205300	24200220	8940	8940	8940	8940	0
24	20231208	205200	24200220	8940	8940	8940	8940	0
25	20231208	205100	24200220	8940	8940	8940	8940	0
26	20231208	205000	24200220	8940	8940	8940	8940	0
27	20231208	204900	24200220	8940	8940	8940	8940	0
28	20231208	204800	24200220	8940	8940	8940	8940	0
29	20231208	204700	24200220	8940	8940	8940	8940	0
30	20231208	204600	24200220	8940	8940	8940	8940	0
31	20231208	204500	24200220	8940	8940	8940	8940	0
32	20231208	204400	24200220	8940	8940	8940	8940	263
33	20231208	204300	24200220	8940	8940	8940	8940	0
34	20231208	204200	24200220	8940	8940	8940	8940	0
35	20231208	204100	24200220	8940	8940	8940	8940	0
36	20231208	204000	24200220	8940	8940	8940	8940	0
37	20231208	203900	24200220	8940	8940	8940	8940	0
38	20231208	203800	24200220	8940	8940	8940	8940	0
39	20231208	203700	24200220	8940	8940	8940	8940	0
40	20231208	203600	24200220	8940	8940	8940	8940	0
41	20231208	203500	24200220	8940	8940	8940	8940	0
42	20231208	203400	24200220	8940	8940	8940	8940	0
43	20231208	203300	24200220	8940	8940	8940	8940	0
44	20231208	203200	24200220	8940	8940	8940	8940	0
45	20231208	203100	24200220	8940	8940	8940	8940	0
46	20231208	203000	24200220	8940	8940	8940	8940	0
47	20231208	202900	24200220	8940	8940	8940	8940	0
48	20231208	202800	24200220	8940	8940	8940	8940	0
49	20231208	202700	24200220	8940	8940	8940	8940	0
50	20231208	202600	24200220	8940	8940	8940	8940	0
51	20231208	202500	24200220	8940	8940	8940	8940	0
52	20231208	202400	24200220	8940	8940	8940	8940	0
53	20231208	202300	24200220	8940	8940	8940	8940	0
54	20231208	202200	24200220	8940	8940	8940	8940	0
55	20231208	202100	24200220	8940	8940	8940	8940	0
56	20231208	202000	24200220	8940	8940	8940	8940	0
57	20231208	201900	24200220	8940	8940	8940	8940	0
58	20231208	201800	24200220	8940	8940	8940	8940	0
59	20231208	201700	24200220	8940	8940	8940	8940	0
60	20231208	201600	24200220	8940	8940	8940	8940	0
61	20231208	201500	24200220	8940	8940	8940	8940	0
62	20231208	201400	24200220	8940	8940	8940	8940	263
63	20231208	201300	24200220	8940	8940	8940	8940	0
64	20231208	201200	24200220	8940	8940	8940	8940	0
65	20231208	201100	24200220	8940	8940	8940	8940	0
66	20231208	201000	24200220	8940	8940	8940	8940	0
67	20231208	200900	24200220	8940	8940	8940	8940	0
68	20231208	200800	24200220	8940	8940	8940	8940	0
69	20231208	200700	24200220	8940	8940	8940	8940	0
70	20231208	200600	24200220	8940	8940	8940	8940	0
71	20231208	200500	24200220	8940	8940	8940	8940	0
72	20231208	200400	24200220	8940	8940	8940	8940	0
73	20231208	200300	24200220	8940	8940	8940	8940	0
74	20231208	200200	24200220	8940	8940	8940	8940	0
75	20231208	200100	24200220	8940	8940	8940	8940	0
76	20231208	200000	24200220	8940	8940	8940	8940	0
77	20231208	195900	24200220	8940	8940	8940	8940	0
78	20231208	195800	24200220	8940	8940	8940	8940	0
79	20231208	195700	24200220	8940	8940	8940	8940	0
80	20231208	195600	24200220	8940	8940	8940	8940	0
81	20231208	195500	24200220	8940	8940	8940	8940	0
82	20231208	195400	24200220	8940	8940	8940	8940	0
83	20231208	195300	24200220	8940	8940	8940	8940	0
84	20231208	195200	24200220	8940	8940	8940	8940	0
85	20231208	195100	24200220	8940	8940	8940	8940	0
86	20231208	195000	24200220	8940	8940	8940	8940	0
87	20231208	194900	24200220	8940	8940	8940	8940	0
88	20231208	194800	24200220	8940	8940	8940	8940	0
89	20231208	194700	24200220	8940	8940	8940	8940	0
90	20231208	194600	24200220	8940	8940	8940	8940	0
91	20231208	194500	24200220	8940	8940	8940	8940	0
92	20231208	194400	24200220	8940	8940	8940	8940	263
93	20231208	194300	24200220	8940	8940	8940	8940	0
94	20231208	194200	24200220	8940	8940	8940	8940	0
95	20231208	194100	24200220	8940	8940	8940	8940	0
96	20231208	194000	24200220	8940	8940	8940	8940	0
97	20231208	193900	24200220	8940	8940	8940	8940	0
98	20231208	193800	24200220	8940	8940	8940	8940	0
99	20231208	193700	24200220	8940	8940	8940	8940	0
100	20231208	193600	24200220	8940	8940	8940	8940	0
101	20231208	193500	24200220	8940	8940	8940	8940	0
102	20231208	193400	24200220	8940	8940	8940	8940	0
103	20231208	193300	24200220	8940	8940	8940	8940	0
104	20231208	193200	24200220	8940	8940	8940	8940	0
105	20231208	193100	24200220	8940	8940	8940	8940	0
106	20231208	193000	24200220	8940	8940	8940	8940	0
107	20231208	192900	24200220	8940	8940	8940	8940	0
108	20231208	192800	24200220	8940	8940	8940	8940	0
109	20231208	192700	24200220	8940	8940	8940	8940	0
110	20231208	192600	24200220	8940	8940	8940	8940	0
111	20231208	192500	24200220	8940	8940	8940	8940	0
112	20231208	192400	24200220	8940	8940	8940	8940	0
113	20231208	192300	24200220	8940	8940	8940	8940	0
114	20231208	192200	24200220	8940	8940	8940	8940	0
115	20231208	192100	24200220	8940	8940	8940	8940	0
116	20231208	192000	24200220	8940	8940	8940	8940	0
117	20231208	191900	24200220	8940	8940	8940	8940	0
118	20231208	191800	24200220	8940	8940	8940	8940	0
119	20231208	191700	24200220	8940	8940	8940	8940	0
120	20231208	191600	24200220	8940	8940	8940	8940	0
121	20231208	191500	24200220	8940	8940	8940	8940	0
122	20231208	191400	24200220	8940	8940	8940	8940	263
123	20231208	191300	24200220	8940	8940	8940	8940	0
124	20231208	191200	24200220	8940	8940	8940	8940	0
125	20231208	191100	24200220	8940	8940	8940	8940	0
126	20231208	191000	24200220	8940	8940	8940	8940	0
127	20231208	190900	24200220	8940	8940	8940	8940	0
128	20231208	190800	24200220	8940	8940	8940	8940	0
129	20231208	190700	24200220	8940	8940	8940	8940	0
130	20231208	190600	24200220	8940	8940	8940	8940	0
131	20231208	190500	24200220	8940	8940	8940	8940	0
132	20231208	190400	24200220	8940	8940	8940	8940	0
133	20231208	190300	24200220	8940	8940	8940	8940	0
134	20231208	190200	24200220	8940	8940	8940	8940	0
135	20231208	190100	24200220	8940	8940	8940	8940	0
136	20231208	190000	24200220	8940	8940	8940	8940	0
137	20231208	185900	24200220	8940	8940	8940	8940	0
138	20231208	185800	24200220	8940	8940	8940	8940	0
139	20231208	185700	24200220	8940	8940	8940	8940	0
140	20231208	185600	24200220	8940	8940	8940	8940	0
141	20231208	185500	24200220	8940	8940	8940	8940	0
142	20231208	185400	24200220	8940	8940	8940	8940	0
143	20231208	185300	24200220	8940	8940	8940	8940	0
144	20231208	185200	24200220	8940	8940	8940	8940	0
145	20231208	185100	24200220	8940	8940	8940	8940	0
146	20231208	185000	24200220	8940	8940	8940	8940	0
147	20231208	184900	24200220	8940	8940	8940	8940	0
148	20231208	184800	24200220	8940	8940	8940	8940	0
149	20231208	184700	24200220	8940	8940	8940	8940	0
150	20231208	184600	24200220	8940	8940	8940	8940	0
151	20231208	184500	24200220	8940	8940	8940	8940	0
152	20231208	184400	24200220	8940	8940	8940	8940	263
153	20231208	184300	24200220	8940	8940	8940	8940	0
154	20231208	184200	24200220	8940	8940	8940	8940	0
155	20231208	184100	24200220	8940	8940	8940	8940	0
156	20231208	184000	24200220	8940	8940	8940	8940	0
157	20231208	183900	24200220	8940	8940	8940	8940	0
158	20231208	183800	24200220	8940	8940	8940	8940	0
159	20231208	183700	24200220	8940	8940	8940	8940	0
160	20231208	183600	24200220	8940	8940	8940	8940	0
161	20231208	183500	24200220	8940	8940	8940	8940	0
162	20231208	183400	24200220	8940	8940	8940	8940	0
163	20231208	183300	24200220	8940	8940	8940	8940	0
164	20231208	183200	24200220	8940	8940	8940	8940	0
165	20231208	183100	24200220	8940	8940	8940	8940	0
166	20231208	183000	24200220	8940	8940	8940	8940	0
167	20231208	182900	24200220	8940	8940	8940	8940	0
168	20231208	182800	24200220	8940	8940	8940	8940	0
169	20231208	182700	24200220	8940	8940	8940	8940	0
170	20231208	182600	24200220	8940	8940	8940	8940	0
171	20231208	182500	24200220	8940	8940	8940	8940	0
172	20231208	182400	24200220	8940	8940	8940	8940	0
173	20231208	182300	24200220	8940	8940	8940	8940	0
174	20231208	182200	24200220	8940	8940	8940	8940	0
175	20231208	182100	24200220	8940	8940	8940	8940	0
176	20231208	182000	24200220	8940	8940	8940	8940	0
177	20231208	181900	24200220	8940	8940	8940	8940	0
178	20231208	181800	24200220	8940	8940	8940	8940	0
179	20231208	181700	24200220	8940	8940	8940	8940	0
180	20231208	181600	24200220	8940	8940	8940	8940	0
181	20231208	181500	24200220	8940	8940	8940	8940	0
182	20231208	181400	24200220	8940	8940	8940	8940	263
183	20231208	181300	24200220	8940	8940	8940	8940	0
184	20231208	181200	24200220	8940	8940	8940	8940	0
185	20231208	181100	24200220	8940	8940	8940	8940	0
186	20231208	181000	24200220	8940	8940	8940	8940	0
187	20231208	180900	24200220	8940	8940	8940	8940	0
188	20231208	180800	24200220	8940	8940	8940	8940	0
189	20231208	180700	24200220	8940	8940	8940	8940	0
190	20231208	180600	24200220	8940	8940	8940	8940	0
191	20231208	180500	24200220	8940	8940	8940	8940	0
192	20231208	180400	24200220	8940	8940	8940	8940	0
193	20231208	180300	24200220	8940	8940	8940	8940	0
194	20231208	180200	24200220	8940	8940	8940	8940	0
195	20231208	180100	24200220	8940	8940	8940	8940	0
196	20231208	180000	24200220	8940	8940	8940	8940	0
197	20231208	175900	24200220	8940	8940	8940	8940	0
198	20231208	175800	24200220	8940	8940	8940	8940	0
199	20231208	175700	24200220	8940	8940	8940	8940	0
200	20231208	175600	24200220	8940	8940	8940	8940	0
201	20231208	175500	24200220	8940	8940	8940	8940	0
202	20231208	175400	24200220	8940	8940	8940	8940	0
203	20231208	175300	24200220	8940	8940	8940	8940	0
204	20231208	175200	24200220	8940	8940	8940	8940	0
205	20231208	175100	24200220	8940	8940	8940	8940	0
206	20231208	175000	24200220	8940	8940	8940	8940	0
207	20231208	174900	24200220	8940	8940	8940	8940	0
208	20231208	174800	24200220	8940	8940	8940	8940	0
209	20231208	174700	24200220	8940	8940	8940	8940	0
210	20231208	174600	24200220	8940	8940	8940	8940	0
211	20231208	174500	24200220	8940	8940	8940	8940	0
212	20231208	174400	24200220	8940	8940	8940	8940	263
213	20231208	174300	24200220	8940	8940	8940	8940	0
214	20231208	174200	24200220	8940	8940	8940	8940	0
215	20231208	174100	24200220	8940	8940	8940	8940	0
216	20231208	174000	24200220	8940	8940	8940	8940	0
217	20231208	173900	24200220	8940	8940	8940	8940	0
218	20231208	173800	24200220	8940	8940	8940	8940	0
219	20231208	173700	24200220	8940	8940	8940	8940	0
220	20231208	173600	24200220	8940	8940	8940	8940	0
221	20231208	173500	24200220	8940	8940	8940	8940	0
222	20231208	173400	24200220	8940	8940	8940	8940	0
223	20231208	173300	24200220	8940	8940	8940	8940	0
224	20231208	173200	24200220	8940	8940	8940	8940	0
225	20231208	173100	24200220	8940	8940	8940	8940	0
226	20231208	173000	24200220	8940	8940	8940	8940	0
227	20231208	172900	24200220	8940	8940	8940	8940	0
228	20231208	172800	24200220	8940	8940	8940	8940	0
229	20231208	172700	24200220	8940	8940	8940	8940	0
230	20231208	172600	24200220	8940	8940	8940	8940	0
231	20231208	172500	24200220	8940	8940	8940	8940	0
232	20231208	172400	24200220	8940	8940	8940	8940	0
233	20231208	172300	24200220	8940	8940	8940	8940	0
234	20231208	172200	24200220	8940	8940	8940	8940	0
235	20231208	172100	24200220	8940	8940	8940	8940	0
236	20231208	172000	24200220	8940	8940	8940	8940	0
237	20231208	171900	24200220	8940	8940	8940	8940	0
238	20231208	171800	24200220	8940	8940	8940	8940	0
239	20231208	171700	24200220	8940	8940	8940	8940	0
240	20231208	171600	24200220	8940	8940	8940	8940	0
241	20231208	171500	24200220	8940	8940	8940	8940	0
242	20231208	171400	24200220	8940	8940	8940	8940	263
243	20231208	171300	24200220	8940	8940	8940	8940	0
244	20231208	171200	24200220	8940	8940	8940	8940	0
245	20231208	171100	24200220	8940	8940	8940	8940	0
246	20231208	171000	24200220	8940	8940	8940	8940	0
247	20231208	170900	24200220	8940	8940	8940	8940	0
248	20231208	170800	24200220	8940	8940	8940	8940	0
249	20231208	170700	24200220	8940	8940	8940	8940	0
250	20231208	170600	24200220	8940	8940	8940	8940	0
251	20231208	170500	24200220	8940	8940	8940	8940	0
252	20231208	170400	24200220	8940	8940	8940	8940	0
253	20231208	170300	24200220	8940	8940	8940	8940	0
254	20231208	170200	24200220	8940	8940	8940	8940	0
255	20231208	170100	24200220	8940	8940	8940	8940	0
256	20231208	170000	24200220	8940	8940	8940	8940	0
257	20231208	165900	24200220	8940	8940	8940	8940	0
258	20231208	165800	24200220	8940	8940	8940	8940	0
259	20231208	165700	24200220	8940	8940	8940	8940	0
260	20231208	165600	24200220	8940	8940	8940	8940	0
261	20231208	165500	24200220	8940	8940	8940	8940	0
262	20231208	165400	24200220	8940	8940	8940	8940	0
263	20231208	165300	24200220	8940	8940	8940	8940	0
264	20231208	165200	24200220	8940	8940	8940	8940	0
265	20231208	165100	24200220	8940	8940	8940	8940	0
266	20231208	165000	24200220	8940	8940	8940	8940	0
267	20231208	164900	24200220	8940	8940	8940	8940	0
268	20231208	164800	24200220	8940	8940	8940	8940	0
269	20231208	164700	24200220	8940	8940	8940	8940	0
270	20231208	164600	24200220	8940	8940	8940	8940	0
271	20231208	164500	24200220	8940	8940	8940	8940	0
272	20231208	164400	24200220	8940	8940	8940	8940	263
273	20231208	164300	24200220	8940	8940	8940	8940	0
274	20231208	164200	24200220	8940	8940	8940	8940	0
275	20231208	164100	24200220	8940	8940	8940	8940	0
276	20231208	164000	24200220	8940	8940	8940	8940	0
277	20231208	163900	24200220	8940	8940	8940	8940	0
278	20231208	163800	24200220	8940	8940	8940	8940	0
279	20231208	163700	24200220	8940	8940	8940	8940	0
280	20231208	163600	24200220	8940	8940	8940	8940	0
281	20231208	163500	24200220	8940	8940	8940	8940	0
282	20231208	163400	24200220	8940	8940	8940	8940	0
283	20231208	163300	24200220	8940	8940	8940	8940	0
284	20231208	163200	24200220	8940	8940	8940	8940	0
285	20231208	163100	24200220	8940	8940	8940	8940	0
286	20231208	163000	24200220	8940	8940	8940	8940	0
287	20231208	162900	24200220	8940	8940	8940	8940	0
288	20231208	162800	24200220	8940	8940	8940	8940	0
289	20231208	162700	24200220	8940	8940	8940	8940	0
290	20231208	162600	24200220	8940	8940	8940	8940	0
291	20231208	162500	24200220	8940	8940	8940	8940	0
292	20231208	162400	24200220	8940	8940	8940	8940	0
293	20231208	162300	24200220	8940	8940	8940	8940	0
294	20231208	162200	24200220	8940	8940	8940	8940	0
295	20231208	162100	24200220	8940	8940	8940	8940	0
296	20231208	162000	24200220	8940	8940	8940	8940	0
297	20231208	161900	24200220	8940	8940	8940	8940	0
298	20231208	161800	24200220	8940	8940	8940	8940	0
299	20231208	161700	24200220	8940	8940	8940	8940	0
300	20231208	161600	24200220	8940	8940	8940	8940	0
301	20231208	161500	24200220	8940	8940	8940	8940	0
302	20231208	161400	24200220	8940	8940	8940	8940	263
303	20231208	161300	24200220	8940	8940	8940	8940	0
304	20231208	161200	24200220	8940	8940	8940	8940	0
305	20231208	161100	24200220	8940	8940	8940	8940	0
306	20231208	161000	24200220	8940	8940	8940	8940	0
307	20231208	160900	24200220	8940	8940	8940	8940	0
308	20231208	160800	24200220	8940	8940	8940	8940	0
309	20231208	160700	24200220	8940	8940	8940	8940	0
310	20231208	160600	24200220	8940	8940	8940	8940	0
311	20231208	160500	24200220	8940	8940	8940	8940	0
312	20231208	160400	24200220	8940	8940	8940	8940	0
313	20231208	160300	24200220	8940	8940	8940	8940	0
314	20231208	160200	24200220	8940	8940	8940	8940	0
315	20231208	160100	24200220	8940	8940	8940	8940	0
316	20231208	160000	24200220	8940	8940	8940	8940	0
317	20231208	155900	24200220	8940	8940	8940	8940	0
318	20231208	155800	24200220	8940	8940	8940	8940	0
319	20231208	155700	24200220	8940	8940	8940	8940	0
320	20231208	155600	24200220	8940	8940	8940	8940	0
321	20231208	155500	24200220	8940	8940	8940	8940	0
322	20231208	155400	24200220	8940	8940	8940	8940	0
323	20231208	155300	24200220	8940	8940	8940	8940	0
324	20231208	155200	24200220	8940	8940	8940	8940	0
325	20231208	155100	24200220	8940	8940	8940	8940	0
326	20231208	155000	24200220	8940	8940	8940	8940	0
327	20231208	154900	24200220	8940	8940	8940	8940	0
328	20231208	154800	24200220	8940	8940	8940	8940	0
329	20231208	154700	24200220	8940	8940	8940	8940	0
330	20231208	154600	24200220	8940	8940	8940	8940	0
331	20231208	154500	24200220	8940	8940	8940	8940	0
332	20231208	154400	24200220	8940	8940	8940	8940	263
333	20231208	154300	24200220	8940	8940	8940	8940	0
334	20231208	154200	24200220	8940	8940	8940	8940	0
335	20231208	154100	24200220	8940	8940	8940	8940	0
336	20231208	154000	24200220	8940	8940	8940	8940	0
337	20231208	153900	24200220	8940	8940	8940	8940	0
338	20231208	153800	24200220	8940	8940	8940	8940	0
339	20231208	153700	24200220	8940	8940	8940	8940	0
340	20231208	153600	24200220	8940	8940	8940	8940	0
341	20231208	153500	24200220	8940	8940	8940	8940	0
342	20231208	153400	24200220	8940	8940	8940	8940	0
343	20231208	153300	24200220	8940	8940	8940	8940	0
344	20231208	153200	24200220	8940	8940	8940	8940	0
345	20231208	153100	24200220	8940	8940	8940	8940	0
346	20231208	153000	24200220	8940	8940	8940	8940	263
347	20231208	152900	21849000	8940	8940	8940	8940	0
348	20231208	152800	21849000	8940	8940	8940	8940	0
349	20231208	152700	21849000	8940	8940	8940	8940	0
350	20231208	152600	21849000	8940	8940	8940	8940	0
351	20231208	152500	21849000	8940	8940	8940	8940	0
352	20231208	152400	21849000	8940	8940	8940	8940	0
353	20231208	152300	21849000	8940	8940	8940	8940	0
354	20231208	152200	21849000	8940	8940	8940	8940	0
355	20231208	152100	21849000	8940	8940	8940	8940	0
356	20231208	152000	21849000	8940	8940	8940	8940	0
357	20231208	151900	21849000	8940	8940	8940	8940	0
358	20231208	151800	21849000	8940	8940	8940	8940	0
359	20231208	151700	21849000	8940	8940	8940	8940	0
360	20231208	151600	21849000	8940	8940	8940	8940	0
361	20231208	151500	21849000	8940	8940	8940	8940	0
362	20231208	151400	21849000	8940	8940	8940	8940	10
363	20231208	151300	21759600	8940	8940	8940	8940	1
364	20231208	151200	21750660	8940	8940	8940	8940	0
365	20231208	151100	21750660	8940	8940	8940	8940	0
366	20231208	151000	21750660	8940	8930	8940	8930	171
367	20231208	150900	20221970	8920	8920	8920	8920	76
368	20231208	150800	19544050	8920	8920	8920	8920	0
369	20231208	150700	19544050	8920	8920	8920	8920	0
370	20231208	150600	19544050	8920	8920	8920	8920	0
371	20231208	150500	19544050	8920	8920	8920	8920	0
372	20231208	150400	19544050	8920	8920	8920	8920	0
373	20231208	150300	19544050	8920	8920	8920	8920	0
374	20231208	150200	19544050	8920	8920	8920	8920	0
375	20231208	150100	19544050	8920	8920	8920	8920	0
376	20231208	150000	19544050	8920	8920	8920	8920	0
377	20231208	145900	19544050	8920	8920	8920	8920	0
378	20231208	145800	19544050	8920	8920	8920	8920	0
379	20231208	145700	19544050	8920	8920	8920	8920	0
380	20231208	145600	19544050	8920	8920	8920	8920	0
381	20231208	145500	19544050	8920	8920	8920	8920	0
382	20231208	145400	19544050	8920	8920	8920	8920	0
383	20231208	145300	19544050	8920	8920	8920	8920	1
384	20231208	145200	19535130	8920	8920	8920	8920	0
385	20231208	145100	19535130	8920	8920	8920	8920	0
386	20231208	145000	19535130	8920	8920	8920	8920	0
387	20231208	144900	19535130	8920	8920	8920	8920	0
388	20231208	144800	19535130	8920	8920	8920	8920	1
389	20231208	144700	19526210	8890	8880	8890	8880	3
390	20231208	144600	19499560	8920	8910	8920	8910	21
391	20231208	144500	19312440	8910	8910	8910	8910	0
392	20231208	144400	19312440	8910	8910	8910	8910	0
393	20231208	144300	19312440	8910	8910	8910	8910	0
394	20231208	144200	19312440	8910	8910	8910	8910	1
395	20231208	144100	19303530	8910	8910	8910	8910	0
396	20231208	144000	19303530	8910	8910	8910	8910	0
397	20231208	143900	19303530	8910	8910	8910	8910	0
398	20231208	143800	19303530	8910	8910	8910	8910	42
399	20231208	143700	18929310	8910	8910	8910	8910	1
400	20231208	143600	18920400	8910	8910	8910	8910	38
401	20231208	143500	18581820	8910	8910	8910	8910	2
402	20231208	143400	18564000	8910	8910	8910	8910	62
403	20231208	143300	18011580	8910	8910	8910	8910	0
404	20231208	143200	18011580	8910	8910	8910	8910	25
405	20231208	143100	17788830	8910	8900	8910	8900	74
406	20231208	143000	17129500	8910	8910	8910	8910	0
407	20231208	142900	17129500	8910	8910	8910	8910	0
408	20231208	142800	17129500	8910	8910	8910	8910	0
409	20231208	142700	17129500	8910	8910	8910	8910	0
410	20231208	142600	17129500	8910	8910	8910	8910	0
411	20231208	142500	17129500	8910	8910	8910	8910	0
412	20231208	142400	17129500	8910	8910	8910	8910	0
413	20231208	142300	17129500	8910	8910	8910	8910	0
414	20231208	142200	17129500	8910	8910	8910	8910	0
415	20231208	142100	17129500	8910	8910	8910	8910	0
416	20231208	142000	17129500	8910	8910	8910	8910	0
417	20231208	141900	17129500	8910	8900	8910	8900	20
418	20231208	141800	16951490	8860	8900	8900	8860	21
419	20231208	141700	16765390	8920	8920	8920	8920	0
420	20231208	141600	16765390	8920	8920	8920	8920	0
421	20231208	141500	16765390	8920	8920	8920	8920	0
422	20231208	141400	16765390	8920	8920	8920	8920	0
423	20231208	141300	16765390	8920	8920	8920	8920	0
424	20231208	141200	16765390	8920	8920	8920	8920	0
425	20231208	141100	16765390	8920	8920	8920	8920	0
426	20231208	141000	16765390	8920	8920	8920	8920	0
427	20231208	140900	16765390	8920	8920	8920	8920	0
428	20231208	140800	16765390	8920	8920	8920	8920	0
429	20231208	140700	16765390	8920	8920	8920	8920	0
430	20231208	140600	16765390	8920	8920	8920	8920	0
431	20231208	140500	16765390	8920	8890	8920	8890	6
432	20231208	140400	16712020	8890	8890	8890	8890	0
433	20231208	140300	16712020	8890	8890	8890	8890	0
434	20231208	140200	16712020	8890	8860	8890	8860	2
435	20231208	140100	16694270	8860	8860	8860	8860	0
436	20231208	140000	16694270	8860	8860	8860	8860	0
437	20231208	135900	16694270	8860	8860	8860	8860	5
438	20231208	135800	16649970	8860	8860	8860	8860	151
439	20231208	135700	15312110	8860	8860	8860	8860	0
440	20231208	135600	15312110	8860	8860	8860	8860	45
441	20231208	135500	14913410	8860	8860	8860	8860	0
442	20231208	135400	14913410	8860	8860	8860	8860	0
443	20231208	135300	14913410	8860	8860	8860	8860	50
444	20231208	135200	14470410	8860	8860	8860	8860	0
445	20231208	135100	14470410	8860	8860	8860	8860	0
446	20231208	135000	14470410	8860	8860	8860	8860	0
447	20231208	134900	14470410	8860	8860	8860	8860	0
448	20231208	134800	14470410	8860	8860	8860	8860	0
449	20231208	134700	14470410	8860	8860	8860	8860	0
450	20231208	134600	14470410	8860	8860	8860	8860	0
451	20231208	134500	14470410	8860	8860	8860	8860	0
452	20231208	134400	14470410	8860	8860	8860	8860	0
453	20231208	134300	14470410	8860	8860	8860	8860	0
454	20231208	134200	14470410	8860	8860	8860	8860	0
455	20231208	134100	14470410	8860	8860	8860	8860	0
456	20231208	134000	14470410	8860	8860	8860	8860	0
457	20231208	133900	14470410	8860	8860	8860	8860	0
458	20231208	133800	14470410	8860	8860	8860	8860	2
459	20231208	133700	14452690	8860	8860	8860	8860	0
460	20231208	133600	14452690	8860	8860	8860	8860	0
461	20231208	133500	14452690	8860	8860	8860	8860	0
462	20231208	133400	14452690	8860	8860	8860	8860	0
463	20231208	133300	14452690	8860	8860	8860	8860	1
464	20231208	133200	14443830	8860	8860	8860	8860	2
465	20231208	133100	14426110	8890	8890	8890	8890	0
466	20231208	133000	14426110	8890	8890	8890	8890	0
467	20231208	132900	14426110	8890	8890	8890	8890	5
468	20231208	132800	14381660	8890	8890	8890	8890	14
469	20231208	132700	14257200	8890	8890	8890	8890	0
470	20231208	132600	14257200	8890	8890	8890	8890	0
471	20231208	132500	14257200	8890	8890	8890	8890	0
472	20231208	132400	14257200	8890	8890	8890	8890	0
473	20231208	132300	14257200	8890	8890	8890	8890	0
474	20231208	132200	14257200	8890	8890	8890	8890	0
475	20231208	132100	14257200	8890	8890	8890	8890	0
476	20231208	132000	14257200	8890	8890	8890	8890	0
477	20231208	131900	14257200	8890	8890	8890	8890	0
478	20231208	131800	14257200	8890	8890	8890	8890	3
479	20231208	131700	14230530	8880	8880	8880	8880	0
480	20231208	131600	14230530	8880	8880	8880	8880	0
481	20231208	131500	14230530	8880	8880	8880	8880	0
482	20231208	131400	14230530	8880	8880	8880	8880	0
483	20231208	131300	14230530	8880	8880	8880	8880	0
484	20231208	131200	14230530	8880	8880	8880	8880	0
485	20231208	131100	14230530	8880	8880	8880	8880	0
486	20231208	131000	14230530	8880	8880	8880	8880	0
487	20231208	130900	14230530	8880	8880	8880	8880	0
488	20231208	130800	14230530	8880	8880	8880	8880	0
489	20231208	130700	14230530	8880	8880	8880	8880	0
490	20231208	130600	14230530	8880	8880	8880	8880	0
491	20231208	130500	14230530	8880	8880	8880	8880	0
492	20231208	130400	14230530	8880	8880	8880	8880	0
493	20231208	130300	14230530	8880	8880	8880	8880	0
494	20231208	130200	14230530	8880	8880	8880	8880	0
495	20231208	130100	14230530	8880	8880	8880	8880	0
496	20231208	130000	14230530	8880	8880	8880	8880	0
497	20231208	125900	14230530	8880	8880	8880	8880	0
498	20231208	125800	14230530	8880	8880	8880	8880	53
499	20231208	125700	13759890	8890	8890	8890	8890	0
500	20231208	125600	13759890	8890	8890	8890	8890	0
501	20231208	125500	13759890	8890	8890	8890	8890	0
502	20231208	125400	13759890	8890	8890	8890	8890	0
503	20231208	125300	13759890	8890	8890	8890	8890	0
504	20231208	125200	13759890	8890	8840	8890	8840	3
505	20231208	125100	13733320	8880	8880	8880	8880	0
506	20231208	125000	13733320	8880	8880	8880	8880	0
507	20231208	124900	13733320	8880	8880	8880	8880	0
508	20231208	124800	13733320	8880	8880	8880	8880	25
509	20231208	124700	13511320	8830	8890	8890	8830	352
510	20231208	124600	10396280	8880	8880	8880	8880	0
511	20231208	124500	10396280	8880	8880	8880	8880	0
512	20231208	124400	10396280	8880	8880	8880	8880	0
513	20231208	124300	10396280	8880	8880	8880	8880	0
514	20231208	124200	10396280	8880	8880	8880	8880	0
515	20231208	124100	10396280	8880	8880	8880	8880	4
516	20231208	124000	10360760	8890	8890	8890	8890	0
517	20231208	123900	10360760	8890	8890	8890	8890	0
518	20231208	123800	10360760	8890	8890	8890	8890	0
519	20231208	123700	10360760	8890	8890	8890	8890	0
520	20231208	123600	10360760	8890	8890	8890	8890	0
521	20231208	123500	10360760	8890	8890	8890	8890	0
522	20231208	123400	10360760	8890	8890	8890	8890	0
523	20231208	123300	10360760	8890	8890	8890	8890	0
524	20231208	123200	10360760	8890	8890	8890	8890	0
525	20231208	123100	10360760	8890	8890	8890	8890	0
526	20231208	123000	10360760	8890	8890	8890	8890	0
527	20231208	122900	10360760	8890	8890	8890	8890	0
528	20231208	122800	10360760	8890	8890	8890	8890	0
529	20231208	122700	10360760	8890	8890	8890	8890	0
530	20231208	122600	10360760	8890	8890	8890	8890	1
531	20231208	122500	10351870	8890	8890	8890	8890	0
532	20231208	122400	10351870	8890	8890	8890	8890	0
533	20231208	122300	10351870	8890	8890	8890	8890	0
534	20231208	122200	10351870	8890	8890	8890	8890	0
535	20231208	122100	10351870	8890	8890	8890	8890	0
536	20231208	122000	10351870	8890	8890	8890	8890	0
537	20231208	121900	10351870	8890	8890	8890	8890	0
538	20231208	121800	10351870	8890	8890	8890	8890	0
539	20231208	121700	10351870	8890	8890	8890	8890	0
540	20231208	121600	10351870	8890	8890	8890	8890	0
541	20231208	121500	10351870	8890	8890	8890	8890	0
542	20231208	121400	10351870	8890	8890	8890	8890	0
543	20231208	121300	10351870	8890	8890	8890	8890	0
544	20231208	121200	10351870	8890	8890	8890	8890	0
545	20231208	121100	10351870	8890	8890	8890	8890	0
546	20231208	121000	10351870	8890	8890	8890	8890	0
547	20231208	120900	10351870	8890	8890	8890	8890	0
548	20231208	120800	10351870	8890	8890	8890	8890	1
549	20231208	120700	10342980	8890	8870	8890	8870	117
550	20231208	120600	9302870	8870	8870	8870	8870	0
551	20231208	120500	9302870	8870	8870	8870	8870	0
552	20231208	120400	9302870	8870	8880	8880	8870	8
553	20231208	120300	9231890	8890	8890	8890	8890	0
554	20231208	120200	9231890	8890	8890	8890	8890	0
555	20231208	120100	9231890	8890	8890	8890	8890	0
556	20231208	120000	9231890	8890	8890	8890	8890	2
557	20231208	115900	9214110	8890	8890	8890	8890	0
558	20231208	115800	9214110	8890	8890	8890	8890	0
559	20231208	115700	9214110	8890	8890	8890	8890	0
560	20231208	115600	9214110	8890	8890	8890	8890	0
561	20231208	115500	9214110	8890	8890	8890	8890	1
562	20231208	115400	9205220	8890	8890	8890	8890	0
563	20231208	115300	9205220	8890	8890	8890	8890	0
564	20231208	115200	9205220	8890	8890	8890	8890	0
565	20231208	115100	9205220	8890	8890	8890	8890	0
566	20231208	115000	9205220	8890	8890	8890	8890	1
567	20231208	114900	9196330	8890	8890	8890	8890	1
568	20231208	114800	9187440	8890	8890	8890	8890	0
569	20231208	114700	9187440	8890	8890	8890	8890	0
570	20231208	114600	9187440	8890	8890	8890	8890	0
571	20231208	114500	9187440	8890	8890	8890	8890	0
572	20231208	114400	9187440	8890	8890	8890	8890	0
573	20231208	114300	9187440	8890	8890	8890	8890	0
574	20231208	114200	9187440	8890	8890	8890	8890	0
575	20231208	114100	9187440	8890	8890	8890	8890	0
576	20231208	114000	9187440	8890	8890	8890	8890	0
577	20231208	113900	9187440	8890	8910	8910	8890	5
578	20231208	113800	9142970	8900	8900	8900	8900	0
579	20231208	113700	9142970	8900	8900	8900	8900	0
580	20231208	113600	9142970	8900	8900	8900	8900	0
581	20231208	113500	9142970	8900	8900	8900	8900	0
582	20231208	113400	9142970	8900	8900	8900	8900	0
583	20231208	113300	9142970	8900	8900	8900	8900	0
584	20231208	113200	9142970	8900	8900	8900	8900	0
585	20231208	113100	9142970	8900	8900	8900	8900	0
586	20231208	113000	9142970	8900	8900	8900	8900	0
587	20231208	112900	9142970	8900	8900	8900	8900	0
588	20231208	112800	9142970	8900	8900	8900	8900	0
589	20231208	112700	9142970	8900	8900	8900	8900	0
590	20231208	112600	9142970	8900	8900	8900	8900	0
591	20231208	112500	9142970	8900	8900	8900	8900	0
592	20231208	112400	9142970	8900	8900	8900	8900	0
593	20231208	112300	9142970	8900	8900	8900	8900	0
594	20231208	112200	9142970	8900	8900	8900	8900	0
595	20231208	112100	9142970	8900	8900	8900	8900	0
596	20231208	112000	9142970	8900	8900	8900	8900	0
597	20231208	111900	9142970	8900	8900	8900	8900	0
598	20231208	111800	9142970	8900	8910	8910	8900	45
599	20231208	111700	8742420	8900	8910	8910	8900	100
600	20231208	111600	7852270	8900	8900	8900	8900	0
601	20231208	111500	7852270	8900	8900	8900	8900	0
602	20231208	111400	7852270	8900	8900	8900	8900	0
603	20231208	111300	7852270	8900	8900	8900	8900	0
604	20231208	111200	7852270	8900	8900	8900	8900	0
605	20231208	111100	7852270	8900	8900	8900	8900	0
606	20231208	111000	7852270	8900	8900	8900	8900	0
607	20231208	110900	7852270	8900	8900	8900	8900	0
608	20231208	110800	7852270	8900	8900	8900	8900	0
609	20231208	110700	7852270	8900	8900	8900	8900	0
610	20231208	110600	7852270	8900	8900	8900	8900	0
611	20231208	110500	7852270	8900	8900	8900	8900	0
612	20231208	110400	7852270	8900	8900	8900	8900	0
613	20231208	110300	7852270	8900	8900	8900	8900	0
614	20231208	110200	7852270	8900	8900	8900	8900	0
615	20231208	110100	7852270	8900	8900	8900	8900	0
616	20231208	110000	7852270	8900	8900	8900	8900	0
617	20231208	105900	7852270	8900	8900	8900	8900	0
618	20231208	105800	7852270	8900	8900	8900	8900	0
619	20231208	105700	7852270	8900	8900	8900	8900	0
620	20231208	105600	7852270	8900	8900	8900	8900	0
621	20231208	105500	7852270	8900	8900	8900	8900	0
622	20231208	105400	7852270	8900	8900	8900	8900	0
623	20231208	105300	7852270	8900	8900	8900	8900	0
624	20231208	105200	7852270	8900	8900	8900	8900	0
625	20231208	105100	7852270	8900	8900	8900	8900	0
626	20231208	105000	7852270	8900	8900	8900	8900	0
627	20231208	104900	7852270	8900	8900	8900	8900	0
628	20231208	104800	7852270	8900	8900	8900	8900	0
629	20231208	104700	7852270	8900	8900	8900	8900	0
630	20231208	104600	7852270	8900	8900	8900	8900	2
631	20231208	104500	7834470	8930	8930	8930	8930	59
632	20231208	104400	7307600	8920	8920	8920	8920	0
633	20231208	104300	7307600	8920	8920	8920	8920	0
634	20231208	104200	7307600	8920	8920	8920	8920	0
635	20231208	104100	7307600	8920	8920	8920	8920	0
636	20231208	104000	7307600	8920	8920	8920	8920	0
637	20231208	103900	7307600	8920	8920	8920	8920	0
638	20231208	103800	7307600	8920	8920	8920	8920	0
639	20231208	103700	7307600	8920	8920	8920	8920	0
640	20231208	103600	7307600	8920	8920	8920	8920	0
641	20231208	103500	7307600	8920	8920	8920	8920	0
642	20231208	103400	7307600	8920	8920	8920	8920	0
643	20231208	103300	7307600	8920	8920	8920	8920	0
644	20231208	103200	7307600	8920	8920	8920	8920	0
645	20231208	103100	7307600	8920	8920	8920	8920	0
646	20231208	103000	7307600	8920	8920	8920	8920	1
647	20231208	102900	7298680	8900	8900	8900	8900	0
648	20231208	102800	7298680	8900	8900	8900	8900	0
649	20231208	102700	7298680	8900	8900	8900	8900	11
650	20231208	102600	7200780	8930	8930	8930	8930	0
651	20231208	102500	7200780	8930	8930	8930	8930	56
652	20231208	102400	6700700	8920	8920	8920	8920	0
653	20231208	102300	6700700	8920	8920	8920	8920	14
654	20231208	102200	6575820	8920	8920	8920	8920	0
655	20231208	102100	6575820	8920	8920	8920	8920	0
656	20231208	102000	6575820	8920	8920	8920	8920	0
657	20231208	101900	6575820	8920	8920	8920	8920	0
658	20231208	101800	6575820	8920	8920	8920	8920	0
659	20231208	101700	6575820	8920	8920	8920	8920	0
660	20231208	101600	6575820	8920	8920	8920	8920	0
661	20231208	101500	6575820	8920	8920	8920	8920	0
662	20231208	101400	6575820	8920	8920	8920	8920	0
663	20231208	101300	6575820	8920	8920	8920	8920	6
664	20231208	101200	6522300	8920	8920	8920	8920	10
665	20231208	101100	6433100	8920	8920	8920	8920	0
666	20231208	101000	6433100	8920	8920	8920	8920	80
667	20231208	100900	5719500	8920	8920	8920	8920	2
668	20231208	100800	5701660	8860	8860	8860	8860	0
669	20231208	100700	5701660	8860	8860	8860	8860	0
670	20231208	100600	5701660	8860	8860	8860	8860	0
671	20231208	100500	5701660	8860	8860	8860	8860	0
672	20231208	100400	5701660	8860	8860	8860	8860	0
673	20231208	100300	5701660	8860	8860	8860	8860	0
674	20231208	100200	5701660	8860	8860	8860	8860	7
675	20231208	100100	5639640	8930	8930	8930	8930	0
676	20231208	100000	5639640	8930	8930	8930	8930	0
677	20231208	095900	5639640	8930	8930	8930	8930	0
678	20231208	095800	5639640	8930	8930	8930	8930	0
679	20231208	095700	5639640	8930	8930	8930	8930	0
680	20231208	095600	5639640	8930	8930	8930	8930	0
681	20231208	095500	5639640	8930	8930	8930	8930	0
682	20231208	095400	5639640	8930	8930	8930	8930	0
683	20231208	095300	5639640	8930	8930	8930	8930	0
684	20231208	095200	5639640	8930	8930	8930	8930	1
685	20231208	095100	5630710	8930	8890	8930	8860	5
686	20231208	095000	5586220	8910	8910	8910	8910	0
687	20231208	094900	5586220	8910	8910	8910	8910	0
688	20231208	094800	5586220	8910	8910	8910	8910	1
689	20231208	094700	5577310	8910	8910	8910	8910	0
690	20231208	094600	5577310	8910	8910	8910	8910	19
691	20231208	094500	5408020	8900	8900	8900	8900	0
692	20231208	094400	5408020	8900	8900	8900	8900	1
693	20231208	094300	5399120	8900	8900	8900	8900	2
694	20231208	094200	5381320	8900	8900	8900	8900	2
695	20231208	094100	5363520	8910	8910	8910	8910	71
696	20231208	094000	4730910	8930	8930	8930	8930	0
697	20231208	093900	4730910	8930	8930	8930	8930	0
698	20231208	093800	4730910	8930	8930	8930	8930	0
699	20231208	093700	4730910	8930	8930	8930	8930	0
700	20231208	093600	4730910	8930	8930	8930	8930	0
701	20231208	093500	4730910	8930	8930	8930	8930	0
702	20231208	093400	4730910	8930	8930	8930	8930	2
703	20231208	093300	4713050	8940	8940	8940	8940	0
704	20231208	093200	4713050	8940	8940	8940	8940	0
705	20231208	093100	4713050	8940	8940	8940	8940	0
706	20231208	093000	4713050	8940	8940	8940	8940	0
707	20231208	092900	4713050	8940	8940	8940	8940	0
708	20231208	092800	4713050	8940	8940	8940	8940	0
709	20231208	092700	4713050	8940	8940	8940	8940	0
710	20231208	092600	4713050	8940	8940	8940	8940	0
711	20231208	092500	4713050	8940	8940	8940	8940	0
712	20231208	092400	4713050	8940	8940	8940	8940	0
713	20231208	092300	4713050	8940	8940	8940	8940	0
714	20231208	092200	4713050	8940	8940	8940	8940	0
715	20231208	092100	4713050	8940	8920	8940	8910	304
716	20231208	092000	2004280	8920	8920	8920	8920	0
717	20231208	091900	2004280	8920	8920	8920	8920	0
718	20231208	091800	2004280	8920	8920	8920	8920	5
719	20231208	091700	1959680	8910	8910	8910	8910	0
720	20231208	091600	1959680	8910	8910	8910	8910	0
721	20231208	091500	1959680	8910	8910	8910	8910	0
722	20231208	091400	1959680	8910	8920	8920	8910	11
723	20231208	091300	1861570	8930	8930	8930	8930	0
724	20231208	091200	1861570	8930	8940	8940	8930	3
725	20231208	091100	1834760	8900	8900	8900	8900	0
726	20231208	091000	1834760	8900	8900	8900	8900	8
727	20231208	090900	1763560	8900	8900	8900	8900	123
728	20231208	090800	668860	8900	8900	8900	8900	10
729	20231208	090700	579860	8970	8970	8970	8970	0
730	20231208	090600	579860	8970	8970	8970	8970	0
731	20231208	090500	579860	8970	8970	8970	8970	0
732	20231208	090400	579860	8970	8970	8970	8970	0
733	20231208	090300	579860	8970	8970	8970	8970	0
734	20231208	090200	579860	8970	8970	8970	8970	0
735	20231208	090100	579860	8970	8970	8970	8970	2
736	20231208	090000	561920	8780	8780	8780	8780	64