KissMeData/001140/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183300	148143640	2910	2910	2910	2910	601
3	20231211	183200	148143640	2910	2910	2910	2910	0
4	20231211	183100	148143640	2910	2910	2910	2910	0
5	20231211	183000	148143640	2910	2910	2910	2910	0
6	20231211	182900	148143640	2910	2910	2910	2910	0
7	20231211	182800	148143640	2910	2910	2910	2910	0
8	20231211	182700	148143640	2910	2910	2910	2910	0
9	20231211	182600	148143640	2910	2910	2910	2910	0
10	20231211	182500	148143640	2910	2910	2910	2910	0
11	20231211	182400	148143640	2910	2910	2910	2910	0
12	20231211	182300	148143640	2910	2910	2910	2910	0
13	20231211	182200	148143640	2910	2910	2910	2910	0
14	20231211	182100	148143640	2910	2910	2910	2910	0
15	20231211	182000	148143640	2910	2910	2910	2910	0
16	20231211	181900	148143640	2910	2910	2910	2910	0
17	20231211	181800	148143640	2910	2910	2910	2910	0
18	20231211	181700	148143640	2910	2910	2910	2910	0
19	20231211	181600	148143640	2910	2910	2910	2910	0
20	20231211	181500	148143640	2910	2910	2910	2910	0
21	20231211	181400	148143640	2910	2910	2910	2910	0
22	20231211	181300	148143640	2910	2910	2910	2910	0
23	20231211	181200	148143640	2910	2910	2910	2910	0
24	20231211	181100	148143640	2910	2910	2910	2910	0
25	20231211	181000	148143640	2910	2910	2910	2910	0
26	20231211	180900	148143640	2910	2910	2910	2910	0
27	20231211	180800	148143640	2910	2910	2910	2910	0
28	20231211	180700	148143640	2910	2910	2910	2910	0
29	20231211	180600	148143640	2910	2910	2910	2910	0
30	20231211	180500	148143640	2910	2910	2910	2910	0
31	20231211	180400	148143640	2910	2910	2910	2910	0
32	20231211	180300	148143640	2910	2910	2910	2910	601
33	20231211	180200	148143640	2910	2910	2910	2910	0
34	20231211	180100	148143640	2910	2910	2910	2910	0
35	20231211	180000	148143640	2910	2910	2910	2910	0
36	20231211	175900	148143640	2910	2910	2910	2910	0
37	20231211	175800	148143640	2910	2910	2910	2910	0
38	20231211	175700	148143640	2910	2910	2910	2910	0
39	20231211	175600	148143640	2910	2910	2910	2910	0
40	20231211	175500	148143640	2910	2910	2910	2910	0
41	20231211	175400	148143640	2910	2910	2910	2910	0
42	20231211	175300	148143640	2910	2910	2910	2910	0
43	20231211	175200	148143640	2910	2910	2910	2910	0
44	20231211	175100	148143640	2910	2910	2910	2910	0
45	20231211	175000	148143640	2910	2910	2910	2910	0
46	20231211	174900	148143640	2910	2910	2910	2910	0
47	20231211	174800	148143640	2910	2910	2910	2910	0
48	20231211	174700	148143640	2910	2910	2910	2910	0
49	20231211	174600	148143640	2910	2910	2910	2910	0
50	20231211	174500	148143640	2910	2910	2910	2910	0
51	20231211	174400	148143640	2910	2910	2910	2910	0
52	20231211	174300	148143640	2910	2910	2910	2910	0
53	20231211	174200	148143640	2910	2910	2910	2910	0
54	20231211	174100	148143640	2910	2910	2910	2910	0
55	20231211	174000	148143640	2910	2910	2910	2910	0
56	20231211	173900	148143640	2910	2910	2910	2910	0
57	20231211	173800	148143640	2910	2910	2910	2910	0
58	20231211	173700	148143640	2910	2910	2910	2910	0
59	20231211	173600	148143640	2910	2910	2910	2910	0
60	20231211	173500	148143640	2910	2910	2910	2910	0
61	20231211	173400	148143640	2910	2910	2910	2910	0
62	20231211	173300	148143640	2910	2910	2910	2910	601
63	20231211	173200	148143640	2910	2910	2910	2910	0
64	20231211	173100	148143640	2910	2910	2910	2910	0
65	20231211	173000	148143640	2910	2910	2910	2910	0
66	20231211	172900	148143640	2910	2910	2910	2910	0
67	20231211	172800	148143640	2910	2910	2910	2910	0
68	20231211	172700	148143640	2910	2910	2910	2910	0
69	20231211	172600	148143640	2910	2910	2910	2910	0
70	20231211	172500	148143640	2910	2910	2910	2910	0
71	20231211	172400	148143640	2910	2910	2910	2910	0
72	20231211	172300	148143640	2910	2910	2910	2910	0
73	20231211	172200	148143640	2910	2910	2910	2910	0
74	20231211	172100	148143640	2910	2910	2910	2910	0
75	20231211	172000	148143640	2910	2910	2910	2910	0
76	20231211	171900	148143640	2910	2910	2910	2910	0
77	20231211	171800	148143640	2910	2910	2910	2910	0
78	20231211	171700	148143640	2910	2910	2910	2910	0
79	20231211	171600	148143640	2910	2910	2910	2910	0
80	20231211	171500	148143640	2910	2910	2910	2910	0
81	20231211	171400	148143640	2910	2910	2910	2910	0
82	20231211	171300	148143640	2910	2910	2910	2910	0
83	20231211	171200	148143640	2910	2910	2910	2910	0
84	20231211	171100	148143640	2910	2910	2910	2910	0
85	20231211	171000	148143640	2910	2910	2910	2910	0
86	20231211	170900	148143640	2910	2910	2910	2910	0
87	20231211	170800	148143640	2910	2910	2910	2910	0
88	20231211	170700	148143640	2910	2910	2910	2910	0
89	20231211	170600	148143640	2910	2910	2910	2910	0
90	20231211	170500	148143640	2910	2910	2910	2910	0
91	20231211	170400	148143640	2910	2910	2910	2910	0
92	20231211	170300	148143640	2910	2910	2910	2910	601
93	20231211	170200	148143640	2910	2910	2910	2910	0
94	20231211	170100	148143640	2910	2910	2910	2910	0
95	20231211	170000	148143640	2910	2910	2910	2910	0
96	20231211	165900	148143640	2910	2910	2910	2910	0
97	20231211	165800	148143640	2910	2910	2910	2910	0
98	20231211	165700	148143640	2910	2910	2910	2910	0
99	20231211	165600	148143640	2910	2910	2910	2910	0
100	20231211	165500	148143640	2910	2910	2910	2910	0
101	20231211	165400	148143640	2910	2910	2910	2910	0
102	20231211	165300	148143640	2910	2910	2910	2910	0
103	20231211	165200	148143640	2910	2910	2910	2910	0
104	20231211	165100	148143640	2910	2910	2910	2910	0
105	20231211	165000	148143640	2910	2910	2910	2910	0
106	20231211	164900	148143640	2910	2910	2910	2910	0
107	20231211	164800	148143640	2910	2910	2910	2910	0
108	20231211	164700	148143640	2910	2910	2910	2910	0
109	20231211	164600	148143640	2910	2910	2910	2910	0
110	20231211	164500	148143640	2910	2910	2910	2910	0
111	20231211	164400	148143640	2910	2910	2910	2910	0
112	20231211	164300	148143640	2910	2910	2910	2910	0
113	20231211	164200	148143640	2910	2910	2910	2910	0
114	20231211	164100	148143640	2910	2910	2910	2910	0
115	20231211	164000	148143640	2910	2910	2910	2910	0
116	20231211	163900	148143640	2910	2910	2910	2910	0
117	20231211	163800	148143640	2910	2910	2910	2910	0
118	20231211	163700	148143640	2910	2910	2910	2910	0
119	20231211	163600	148143640	2910	2910	2910	2910	0
120	20231211	163500	148143640	2910	2910	2910	2910	0
121	20231211	163400	148143640	2910	2910	2910	2910	0
122	20231211	163300	148143640	2910	2910	2910	2910	601
123	20231211	163200	148143640	2910	2910	2910	2910	0
124	20231211	163100	148143640	2910	2910	2910	2910	0
125	20231211	163000	148143640	2910	2910	2910	2910	0
126	20231211	162900	148143640	2910	2910	2910	2910	0
127	20231211	162800	148143640	2910	2910	2910	2910	0
128	20231211	162700	148143640	2910	2910	2910	2910	0
129	20231211	162600	148143640	2910	2910	2910	2910	0
130	20231211	162500	148143640	2910	2910	2910	2910	0
131	20231211	162400	148143640	2910	2910	2910	2910	0
132	20231211	162300	148143640	2910	2910	2910	2910	0
133	20231211	162200	148143640	2910	2910	2910	2910	0
134	20231211	162100	148143640	2910	2910	2910	2910	0
135	20231211	162000	148143640	2910	2910	2910	2910	0
136	20231211	161900	148143640	2910	2910	2910	2910	0
137	20231211	161800	148143640	2910	2910	2910	2910	0
138	20231211	161700	148143640	2910	2910	2910	2910	0
139	20231211	161600	148143640	2910	2910	2910	2910	0
140	20231211	161500	148143640	2910	2910	2910	2910	0
141	20231211	161400	148143640	2910	2910	2910	2910	0
142	20231211	161300	148143640	2910	2910	2910	2910	0
143	20231211	161200	148143640	2910	2910	2910	2910	0
144	20231211	161100	148143640	2910	2910	2910	2910	0
145	20231211	161000	148143640	2910	2910	2910	2910	0
146	20231211	160900	148143640	2910	2910	2910	2910	0
147	20231211	160800	148143640	2910	2910	2910	2910	0
148	20231211	160700	148143640	2910	2910	2910	2910	0
149	20231211	160600	148143640	2910	2910	2910	2910	0
150	20231211	160500	148143640	2910	2910	2910	2910	0
151	20231211	160400	148143640	2910	2910	2910	2910	0
152	20231211	160300	148143640	2910	2910	2910	2910	601
153	20231211	160200	148143640	2910	2910	2910	2910	0
154	20231211	160100	148143640	2910	2910	2910	2910	0
155	20231211	160000	148143640	2910	2910	2910	2910	0
156	20231211	155900	148143640	2910	2910	2910	2910	0
157	20231211	155800	148143640	2910	2910	2910	2910	0
158	20231211	155700	148143640	2910	2910	2910	2910	0
159	20231211	155600	148143640	2910	2910	2910	2910	0
160	20231211	155500	148143640	2910	2910	2910	2910	0
161	20231211	155400	148143640	2910	2910	2910	2910	0
162	20231211	155300	148143640	2910	2910	2910	2910	0
163	20231211	155200	148143640	2910	2910	2910	2910	0
164	20231211	155100	148143640	2910	2910	2910	2910	0
165	20231211	155000	148143640	2910	2910	2910	2910	0
166	20231211	154900	148143640	2910	2910	2910	2910	0
167	20231211	154800	148143640	2910	2910	2910	2910	0
168	20231211	154700	148143640	2910	2910	2910	2910	0
169	20231211	154600	148143640	2910	2910	2910	2910	0
170	20231211	154500	148143640	2910	2910	2910	2910	0
171	20231211	154400	148143640	2910	2910	2910	2910	0
172	20231211	154300	148143640	2910	2910	2910	2910	0
173	20231211	154200	148143640	2910	2910	2910	2910	0
174	20231211	154100	148143640	2910	2910	2910	2910	0
175	20231211	154000	148143640	2910	2910	2910	2910	0
176	20231211	153900	148143640	2910	2910	2910	2910	0
177	20231211	153800	148143640	2910	2910	2910	2910	0
178	20231211	153700	148143640	2910	2910	2910	2910	0
179	20231211	153600	148143640	2910	2910	2910	2910	0
180	20231211	153500	148143640	2910	2910	2910	2910	0
181	20231211	153400	148143640	2910	2910	2910	2910	0
182	20231211	153300	148143640	2910	2910	2910	2910	601
183	20231211	153200	148143640	2910	2910	2910	2910	0
184	20231211	153100	148143640	2910	2910	2910	2910	0
185	20231211	153000	148143640	2910	2910	2910	2910	601
186	20231211	152900	146394730	2910	2910	2910	2910	0
187	20231211	152800	146394730	2910	2910	2910	2910	0
188	20231211	152700	146394730	2910	2910	2910	2910	0
189	20231211	152600	146394730	2910	2910	2910	2910	0
190	20231211	152500	146394730	2910	2910	2910	2910	0
191	20231211	152400	146394730	2910	2910	2910	2910	0
192	20231211	152300	146394730	2910	2910	2910	2910	0
193	20231211	152200	146394730	2910	2910	2910	2910	0
194	20231211	152100	146394730	2910	2910	2910	2910	0
195	20231211	152000	146394730	2910	2910	2910	2910	0
196	20231211	151900	146394730	2910	2910	2910	2910	20
197	20231211	151800	146336530	2910	2910	2910	2910	0
198	20231211	151700	146336530	2910	2905	2910	2905	12
199	20231211	151600	146301660	2895	2895	2895	2895	0
200	20231211	151500	146301660	2895	2895	2895	2895	0
201	20231211	151400	146301660	2895	2895	2895	2895	1834
202	20231211	151300	140992230	2900	2900	2900	2900	34
203	20231211	151200	140893630	2900	2900	2900	2900	3
204	20231211	151100	140884930	2905	2905	2905	2905	397
205	20231211	151000	139731645	2905	2905	2905	2905	0
206	20231211	150900	139731645	2905	2905	2905	2905	0
207	20231211	150800	139731645	2905	2905	2905	2905	0
208	20231211	150700	139731645	2905	2905	2905	2905	0
209	20231211	150600	139731645	2905	2905	2905	2905	1000
210	20231211	150500	136826645	2905	2905	2905	2905	0
211	20231211	150400	136826645	2905	2905	2905	2905	3
212	20231211	150300	136817930	2885	2885	2885	2885	0
213	20231211	150200	136817930	2885	2885	2885	2885	0
214	20231211	150100	136817930	2885	2895	2895	2885	575
215	20231211	150000	135156755	2890	2890	2890	2890	0
216	20231211	145900	135156755	2890	2890	2890	2890	1
217	20231211	145800	135153865	2905	2905	2905	2905	45
218	20231211	145700	135023140	2905	2905	2905	2905	0
219	20231211	145600	135023140	2905	2905	2905	2905	2
220	20231211	145500	135017330	2905	2905	2905	2905	0
221	20231211	145400	135017330	2905	2905	2905	2905	3
222	20231211	145300	135008615	2890	2890	2890	2890	0
223	20231211	145200	135008615	2890	2890	2890	2890	7
224	20231211	145100	134988385	2890	2900	2900	2890	2088
225	20231211	145000	128947895	2895	2895	2895	2895	0
226	20231211	144900	128947895	2895	2895	2895	2895	0
227	20231211	144800	128947895	2895	2895	2895	2895	0
228	20231211	144700	128947895	2895	2895	2895	2895	0
229	20231211	144600	128947895	2895	2895	2895	2895	0
230	20231211	144500	128947895	2895	2895	2895	2895	0
231	20231211	144400	128947895	2895	2895	2895	2895	0
232	20231211	144300	128947895	2895	2895	2895	2895	0
233	20231211	144200	128947895	2895	2895	2895	2895	334
234	20231211	144100	127980965	2895	2895	2895	2895	0
235	20231211	144000	127980965	2895	2895	2895	2895	0
236	20231211	143900	127980965	2895	2895	2895	2895	0
237	20231211	143800	127980965	2895	2895	2895	2895	0
238	20231211	143700	127980965	2895	2895	2895	2895	1
239	20231211	143600	127978070	2905	2905	2905	2905	0
240	20231211	143500	127978070	2905	2905	2905	2905	0
241	20231211	143400	127978070	2905	2905	2905	2905	0
242	20231211	143300	127978070	2905	2905	2905	2905	10
243	20231211	143200	127949020	2890	2890	2890	2890	1
244	20231211	143100	127946130	2890	2895	2895	2890	1880
245	20231211	143000	122506675	2900	2905	2905	2900	140
246	20231211	142900	122100670	2905	2905	2905	2905	0
247	20231211	142800	122100670	2905	2905	2905	2905	0
248	20231211	142700	122100670	2905	2905	2905	2905	5
249	20231211	142600	122086145	2905	2905	2905	2905	0
250	20231211	142500	122086145	2905	2905	2905	2905	9
251	20231211	142400	122060000	2905	2905	2905	2905	18
252	20231211	142300	122007710	2905	2905	2905	2905	1500
253	20231211	142200	117650210	2905	2905	2905	2905	0
254	20231211	142100	117650210	2905	2905	2905	2905	0
255	20231211	142000	117650210	2905	2905	2905	2905	0
256	20231211	141900	117650210	2905	2905	2905	2905	200
257	20231211	141800	117069210	2910	2910	2910	2910	171
258	20231211	141700	116571600	2905	2905	2905	2905	200
259	20231211	141600	115990600	2910	2910	2910	2910	0
260	20231211	141500	115990600	2910	2910	2910	2910	0
261	20231211	141400	115990600	2910	2910	2910	2910	2
262	20231211	141300	115984780	2905	2905	2905	2905	0
263	20231211	141200	115984780	2905	2905	2905	2905	0
264	20231211	141100	115984780	2905	2905	2905	2905	0
265	20231211	141000	115984780	2905	2905	2905	2905	0
266	20231211	140900	115984780	2905	2905	2905	2905	5
267	20231211	140800	115970255	2905	2905	2905	2905	10
268	20231211	140700	115941205	2905	2905	2905	2905	10
269	20231211	140600	115912155	2905	2905	2905	2905	6
270	20231211	140500	115894725	2900	2900	2900	2900	0
271	20231211	140400	115894725	2900	2900	2900	2900	106
272	20231211	140300	115587325	2900	2900	2900	2900	0
273	20231211	140200	115587325	2900	2900	2900	2900	1331
274	20231211	140100	111727425	2900	2900	2900	2900	236
275	20231211	140000	111043025	2900	2900	2900	2900	0
276	20231211	135900	111043025	2900	2900	2900	2900	0
277	20231211	135800	111043025	2900	2900	2900	2900	0
278	20231211	135700	111043025	2900	2900	2900	2900	0
279	20231211	135600	111043025	2900	2900	2900	2900	0
280	20231211	135500	111043025	2900	2900	2900	2900	4
281	20231211	135400	111031425	2905	2905	2905	2905	0
282	20231211	135300	111031425	2905	2905	2905	2905	0
283	20231211	135200	111031425	2905	2905	2905	2905	0
284	20231211	135100	111031425	2905	2905	2905	2905	0
285	20231211	135000	111031425	2905	2905	2905	2905	0
286	20231211	134900	111031425	2905	2905	2905	2905	0
287	20231211	134800	111031425	2905	2905	2905	2905	107
288	20231211	134700	110720590	2910	2910	2910	2910	1
289	20231211	134600	110717680	2905	2905	2905	2905	62
290	20231211	134500	110537570	2905	2905	2905	2905	93
291	20231211	134400	110267405	2905	2905	2905	2905	300
292	20231211	134300	109395905	2905	2905	2905	2905	50
293	20231211	134200	109250655	2905	2905	2905	2905	100
294	20231211	134100	108960155	2910	2910	2910	2910	0
295	20231211	134000	108960155	2910	2910	2910	2910	1
296	20231211	133900	108957245	2910	2910	2910	2910	63
297	20231211	133800	108773915	2905	2905	2905	2905	0
298	20231211	133700	108773915	2905	2905	2905	2905	0
299	20231211	133600	108773915	2905	2905	2905	2905	0
300	20231211	133500	108773915	2905	2905	2905	2905	60
301	20231211	133400	108599615	2905	2905	2905	2905	0
302	20231211	133300	108599615	2905	2905	2905	2905	268
303	20231211	133200	107821075	2905	2905	2905	2905	0
304	20231211	133100	107821075	2905	2905	2905	2905	50
305	20231211	133000	107675825	2905	2905	2905	2905	0
306	20231211	132900	107675825	2905	2905	2905	2905	0
307	20231211	132800	107675825	2905	2905	2905	2905	0
308	20231211	132700	107675825	2905	2905	2905	2905	0
309	20231211	132600	107675825	2905	2905	2905	2905	0
310	20231211	132500	107675825	2905	2905	2905	2905	200
311	20231211	132400	107094825	2905	2905	2905	2905	30
312	20231211	132300	107007675	2905	2905	2905	2905	0
313	20231211	132200	107007675	2905	2905	2905	2905	0
314	20231211	132100	107007675	2905	2905	2905	2905	0
315	20231211	132000	107007675	2905	2905	2905	2905	0
316	20231211	131900	107007675	2905	2905	2905	2905	1
317	20231211	131800	107004770	2905	2905	2905	2905	3
318	20231211	131700	106996055	2905	2905	2905	2905	11
319	20231211	131600	106964100	2910	2905	2910	2905	20
320	20231211	131500	106905950	2890	2895	2895	2890	120
321	20231211	131400	106558745	2895	2895	2895	2895	0
322	20231211	131300	106558745	2895	2895	2895	2895	0
323	20231211	131200	106558745	2895	2900	2900	2895	130
324	20231211	131100	106182060	2910	2910	2910	2910	0
325	20231211	131000	106182060	2910	2910	2910	2910	0
326	20231211	130900	106182060	2910	2910	2910	2910	0
327	20231211	130800	106182060	2910	2910	2910	2910	0
328	20231211	130700	106182060	2910	2910	2910	2910	0
329	20231211	130600	106182060	2910	2910	2910	2910	0
330	20231211	130500	106182060	2910	2910	2910	2910	10
331	20231211	130400	106152960	2910	2910	2910	2910	0
332	20231211	130300	106152960	2910	2910	2910	2910	0
333	20231211	130200	106152960	2910	2910	2910	2910	0
334	20231211	130100	106152960	2910	2910	2910	2910	0
335	20231211	130000	106152960	2910	2910	2910	2910	0
336	20231211	125900	106152960	2910	2910	2910	2910	0
337	20231211	125800	106152960	2910	2910	2910	2910	0
338	20231211	125700	106152960	2910	2910	2910	2910	0
339	20231211	125600	106152960	2910	2910	2910	2910	0
340	20231211	125500	106152960	2910	2910	2910	2910	1
341	20231211	125400	106150050	2910	2910	2910	2910	0
342	20231211	125300	106150050	2910	2910	2910	2910	1
343	20231211	125200	106147140	2910	2910	2910	2910	0
344	20231211	125100	106147140	2910	2910	2910	2910	7
345	20231211	125000	106126770	2910	2910	2910	2910	0
346	20231211	124900	106126770	2910	2910	2910	2910	0
347	20231211	124800	106126770	2910	2910	2910	2910	0
348	20231211	124700	106126770	2910	2910	2910	2910	0
349	20231211	124600	106126770	2910	2910	2910	2910	520
350	20231211	124500	104613570	2910	2910	2910	2910	0
351	20231211	124400	104613570	2910	2910	2910	2910	8
352	20231211	124300	104590290	2910	2910	2910	2910	0
353	20231211	124200	104590290	2910	2910	2910	2910	5
354	20231211	124100	104575740	2910	2910	2910	2910	0
355	20231211	124000	104575740	2910	2910	2910	2910	1
356	20231211	123900	104572830	2895	2895	2895	2895	0
357	20231211	123800	104572830	2895	2895	2895	2895	0
358	20231211	123700	104572830	2895	2895	2895	2895	27
359	20231211	123600	104494665	2895	2895	2895	2895	0
360	20231211	123500	104494665	2895	2895	2895	2895	185
361	20231211	123400	103959090	2905	2905	2905	2905	0
362	20231211	123300	103959090	2905	2905	2905	2905	0
363	20231211	123200	103959090	2905	2905	2905	2905	0
364	20231211	123100	103959090	2905	2905	2905	2905	0
365	20231211	123000	103959090	2905	2905	2905	2905	0
366	20231211	122900	103959090	2905	2905	2905	2905	0
367	20231211	122800	103959090	2905	2895	2905	2880	4011
368	20231211	122700	92396450	2910	2910	2910	2910	0
369	20231211	122600	92396450	2910	2910	2910	2910	391
370	20231211	122500	91258640	2915	2915	2915	2915	0
371	20231211	122400	91258640	2915	2915	2915	2915	0
372	20231211	122300	91258640	2915	2915	2915	2915	0
373	20231211	122200	91258640	2915	2915	2915	2915	5
374	20231211	122100	91244065	2910	2910	2910	2910	24
375	20231211	122000	91174225	2910	2910	2910	2910	12
376	20231211	121900	91139305	2910	2910	2910	2910	50
377	20231211	121800	90993805	2910	2910	2910	2910	0
378	20231211	121700	90993805	2910	2910	2910	2910	0
379	20231211	121600	90993805	2910	2910	2910	2910	0
380	20231211	121500	90993805	2910	2910	2910	2910	0
381	20231211	121400	90993805	2910	2910	2910	2910	8
382	20231211	121300	90970525	2890	2890	2890	2890	0
383	20231211	121200	90970525	2890	2895	2895	2890	260
384	20231211	121100	90218970	2895	2895	2895	2895	0
385	20231211	121000	90218970	2895	2895	2895	2895	0
386	20231211	120900	90218970	2895	2895	2895	2895	50
387	20231211	120800	90074220	2910	2910	2910	2910	50
388	20231211	120700	89928720	2910	2910	2910	2910	0
389	20231211	120600	89928720	2910	2910	2910	2910	0
390	20231211	120500	89928720	2910	2910	2910	2910	0
391	20231211	120400	89928720	2910	2910	2910	2910	0
392	20231211	120300	89928720	2910	2910	2910	2910	0
393	20231211	120200	89928720	2910	2910	2910	2910	52
394	20231211	120100	89777400	2905	2905	2905	2905	230
395	20231211	120000	89109250	2910	2910	2910	2910	0
396	20231211	115900	89109250	2910	2910	2910	2910	0
397	20231211	115800	89109250	2910	2910	2910	2910	0
398	20231211	115700	89109250	2910	2910	2910	2910	0
399	20231211	115600	89109250	2910	2910	2910	2910	150
400	20231211	115500	88672750	2920	2920	2920	2920	0
401	20231211	115400	88672750	2920	2920	2920	2920	0
402	20231211	115300	88672750	2920	2920	2920	2920	2
403	20231211	115200	88666910	2890	2900	2900	2890	605
404	20231211	115100	86915645	2925	2925	2925	2925	0
405	20231211	115000	86915645	2925	2925	2925	2925	0
406	20231211	114900	86915645	2925	2925	2925	2925	0
407	20231211	114800	86915645	2925	2925	2925	2925	0
408	20231211	114700	86915645	2925	2925	2925	2925	0
409	20231211	114600	86915645	2925	2925	2925	2925	52
410	20231211	114500	86763545	2930	2930	2930	2930	0
411	20231211	114400	86763545	2930	2930	2930	2930	0
412	20231211	114300	86763545	2930	2930	2930	2930	0
413	20231211	114200	86763545	2930	2930	2930	2930	0
414	20231211	114100	86763545	2930	2910	2930	2910	500
415	20231211	114000	85301580	2895	2895	2895	2895	0
416	20231211	113900	85301580	2895	2895	2895	2895	0
417	20231211	113800	85301580	2895	2895	2895	2895	0
418	20231211	113700	85301580	2895	2895	2895	2895	945
419	20231211	113600	82565805	2895	2895	2895	2895	0
420	20231211	113500	82565805	2895	2895	2895	2895	0
421	20231211	113400	82565805	2895	2895	2895	2895	0
422	20231211	113300	82565805	2895	2900	2900	2895	1300
423	20231211	113200	78800380	2900	2910	2910	2900	700
424	20231211	113100	76767700	2910	2910	2910	2910	0
425	20231211	113000	76767700	2910	2910	2910	2910	0
426	20231211	112900	76767700	2910	2910	2910	2910	0
427	20231211	112800	76767700	2910	2910	2910	2910	0
428	20231211	112700	76767700	2910	2910	2910	2910	0
429	20231211	112600	76767700	2910	2910	2910	2910	0
430	20231211	112500	76767700	2910	2910	2910	2910	0
431	20231211	112400	76767700	2910	2910	2910	2910	500
432	20231211	112300	75312700	2910	2910	2910	2910	0
433	20231211	112200	75312700	2910	2920	2920	2910	1500
434	20231211	112100	70947385	2920	2920	2920	2920	0
435	20231211	112000	70947385	2920	2920	2920	2920	0
436	20231211	111900	70947385	2920	2920	2920	2920	0
437	20231211	111800	70947385	2920	2920	2920	2920	0
438	20231211	111700	70947385	2920	2920	2920	2920	0
439	20231211	111600	70947385	2920	2920	2920	2920	4
440	20231211	111500	70935705	2920	2920	2920	2920	0
441	20231211	111400	70935705	2920	2920	2920	2920	0
442	20231211	111300	70935705	2920	2930	2930	2920	125
443	20231211	111200	70569535	2930	2930	2930	2930	2
444	20231211	111100	70563675	2930	2930	2930	2930	12
445	20231211	111000	70528515	2930	2930	2930	2930	0
446	20231211	110900	70528515	2930	2930	2930	2930	0
447	20231211	110800	70528515	2930	2930	2930	2930	1
448	20231211	110700	70525585	2930	2930	2930	2930	0
449	20231211	110600	70525585	2930	2930	2930	2930	0
450	20231211	110500	70525585	2930	2930	2930	2930	0
451	20231211	110400	70525585	2930	2930	2930	2930	0
452	20231211	110300	70525585	2930	2930	2930	2930	0
453	20231211	110200	70525585	2930	2930	2930	2930	0
454	20231211	110100	70525585	2930	2930	2930	2930	0
455	20231211	110000	70525585	2930	2930	2930	2930	0
456	20231211	105900	70525585	2930	2930	2930	2930	0
457	20231211	105800	70525585	2930	2930	2930	2930	0
458	20231211	105700	70525585	2930	2930	2930	2930	7
459	20231211	105600	70505075	2895	2895	2895	2895	0
460	20231211	105500	70505075	2895	2925	2925	2895	1545
461	20231211	105400	66026095	2935	2935	2935	2935	0
462	20231211	105300	66026095	2935	2935	2935	2935	2
463	20231211	105200	66020225	2935	2935	2935	2935	0
464	20231211	105100	66020225	2935	2920	2935	2920	1207
465	20231211	105000	62489310	2920	2920	2920	2920	34
466	20231211	104900	62390030	2920	2920	2920	2920	1091
467	20231211	104800	59204310	2920	2915	2920	2915	435
468	20231211	104700	57936250	2900	2910	2910	2900	300
469	20231211	104600	57066210	2910	2910	2910	2910	1113
470	20231211	104500	53827380	2900	2900	2900	2900	0
471	20231211	104400	53827380	2900	2900	2900	2900	0
472	20231211	104300	53827380	2900	2900	2900	2900	0
473	20231211	104200	53827380	2900	2900	2900	2900	346
474	20231211	104100	52823980	2900	2900	2900	2900	33
475	20231211	104000	52728280	2900	2900	2900	2900	0
476	20231211	103900	52728280	2900	2900	2900	2900	2
477	20231211	103800	52722480	2910	2910	2910	2910	0
478	20231211	103700	52722480	2910	2910	2910	2910	0
479	20231211	103600	52722480	2910	2910	2910	2910	0
480	20231211	103500	52722480	2910	2910	2910	2910	0
481	20231211	103400	52722480	2910	2910	2910	2910	1
482	20231211	103300	52719570	2890	2890	2890	2890	0
483	20231211	103200	52719570	2890	2890	2890	2890	100
484	20231211	103100	52430570	2890	2890	2890	2890	0
485	20231211	103000	52430570	2890	2890	2890	2890	501
486	20231211	102900	50982680	2890	2890	2890	2890	0
487	20231211	102800	50982680	2890	2890	2890	2890	0
488	20231211	102700	50982680	2890	2890	2890	2890	0
489	20231211	102600	50982680	2890	2890	2890	2890	0
490	20231211	102500	50982680	2890	2890	2890	2890	1
491	20231211	102400	50979790	2890	2890	2890	2890	0
492	20231211	102300	50979790	2890	2890	2890	2890	0
493	20231211	102200	50979790	2890	2890	2890	2890	0
494	20231211	102100	50979790	2890	2890	2890	2890	0
495	20231211	102000	50979790	2890	2890	2890	2890	0
496	20231211	101900	50979790	2890	2890	2890	2890	250
497	20231211	101800	50257290	2890	2890	2890	2890	46
498	20231211	101700	50124350	2890	2900	2900	2890	1277
499	20231211	101600	46427865	2905	2905	2905	2905	107
500	20231211	101500	46117030	2910	2910	2910	2910	0
501	20231211	101400	46117030	2910	2910	2910	2910	20
502	20231211	101300	46058830	2910	2910	2910	2910	0
503	20231211	101200	46058830	2910	2910	2910	2910	648
504	20231211	101100	44173150	2910	2910	2910	2910	150
505	20231211	101000	43736650	2920	2925	2925	2920	12
506	20231211	100900	43701605	2925	2925	2925	2925	0
507	20231211	100800	43701605	2925	2925	2925	2925	6
508	20231211	100700	43684055	2910	2910	2910	2910	0
509	20231211	100600	43684055	2910	2910	2910	2910	0
510	20231211	100500	43684055	2910	2910	2910	2910	0
511	20231211	100400	43684055	2910	2910	2910	2910	0
512	20231211	100300	43684055	2910	2910	2910	2910	605
513	20231211	100200	41923505	2910	2910	2910	2910	19
514	20231211	100100	41868215	2910	2910	2910	2910	29
515	20231211	100000	41783825	2910	2910	2910	2910	170
516	20231211	095900	41289125	2915	2915	2915	2915	0
517	20231211	095800	41289125	2915	2915	2915	2915	689
518	20231211	095700	39280690	2915	2915	2925	2915	1588
519	20231211	095600	34646670	2915	2915	2915	2915	530
520	20231211	095500	33101720	2915	2915	2915	2915	26
521	20231211	095400	33025930	2930	2930	2930	2930	65
522	20231211	095300	32835480	2910	2910	2910	2910	0
523	20231211	095200	32835480	2910	2910	2910	2910	0
524	20231211	095100	32835480	2910	2910	2910	2910	296
525	20231211	095000	31974120	2910	2910	2910	2910	300
526	20231211	094900	31101120	2910	2915	2915	2910	44
527	20231211	094800	30972955	2915	2920	2920	2915	165
528	20231211	094700	30491905	2915	2915	2915	2915	250
529	20231211	094600	29763155	2920	2920	2920	2920	0
530	20231211	094500	29763155	2920	2920	2920	2920	591
531	20231211	094400	28037435	2930	2930	2930	2925	809
532	20231211	094300	25668810	2925	2925	2925	2925	394
533	20231211	094200	24516360	2925	2925	2925	2925	63
534	20231211	094100	24332085	2920	2920	2920	2920	199
535	20231211	094000	23751005	2915	2920	2920	2915	495
536	20231211	093900	22306480	2920	2915	2920	2915	331
537	20231211	093800	21341605	2915	2915	2915	2915	0
538	20231211	093700	21341605	2915	2915	2915	2915	0
539	20231211	093600	21341605	2915	2915	2915	2915	101
540	20231211	093500	21047190	2915	2915	2915	2915	1
541	20231211	093400	21044275	2915	2915	2915	2915	0
542	20231211	093300	21044275	2915	2915	2915	2915	2
543	20231211	093200	21038445	2915	2915	2915	2915	36
544	20231211	093100	20933505	2915	2915	2915	2915	0
545	20231211	093000	20933505	2915	2915	2915	2915	11
546	20231211	092900	20901440	2915	2915	2915	2915	0
547	20231211	092800	20901440	2915	2915	2915	2915	0
548	20231211	092700	20901440	2915	2915	2915	2915	5
549	20231211	092600	20886865	2915	2915	2915	2915	50
550	20231211	092500	20741115	2915	2915	2915	2915	2
551	20231211	092400	20735285	2915	2915	2915	2915	17
552	20231211	092300	20685730	2920	2920	2920	2920	0
553	20231211	092200	20685730	2920	2905	2920	2905	1061
554	20231211	092100	17594970	2905	2905	2905	2905	1
555	20231211	092000	17592065	2900	2900	2900	2900	6
556	20231211	091900	17574665	2900	2895	2900	2895	102
557	20231211	091800	17278885	2895	2900	2900	2895	120
558	20231211	091700	16930920	2900	2905	2905	2900	44
559	20231211	091600	16803115	2905	2905	2905	2905	70
560	20231211	091500	16599765	2900	2900	2900	2900	0
561	20231211	091400	16599765	2900	2900	2900	2900	0
562	20231211	091300	16599765	2900	2900	2900	2900	580
563	20231211	091200	14917765	2895	2895	2895	2895	37
564	20231211	091100	14810650	2900	2900	2900	2900	41
565	20231211	091000	14691750	2900	2900	2915	2900	54
566	20231211	090900	14534595	2905	2900	2905	2900	107
567	20231211	090800	14223795	2900	2900	2900	2900	108
568	20231211	090700	13910595	2905	2905	2905	2905	0
569	20231211	090600	13910595	2905	2905	2905	2905	0
570	20231211	090500	13910595	2905	2880	2905	2880	36
571	20231211	090400	13806175	2880	2885	2885	2880	300
572	20231211	090300	12942000	2905	2905	2905	2905	1
573	20231211	090200	12939095	2880	2880	2880	2880	5
574	20231211	090100	12924695	2875	2910	2920	2855	3813
575	20231211	090000	1876950	2910	2910	2910	2910	645