KissMeData/348350/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211200	138355370	9920	9920	9920	9920	425
3	20231211	211100	138355370	9920	9920	9920	9920	0
4	20231211	211000	138355370	9920	9920	9920	9920	0
5	20231211	210900	138355370	9920	9920	9920	9920	0
6	20231211	210800	138355370	9920	9920	9920	9920	0
7	20231211	210700	138355370	9920	9920	9920	9920	0
8	20231211	210600	138355370	9920	9920	9920	9920	0
9	20231211	210500	138355370	9920	9920	9920	9920	0
10	20231211	210400	138355370	9920	9920	9920	9920	0
11	20231211	210300	138355370	9920	9920	9920	9920	0
12	20231211	210200	138355370	9920	9920	9920	9920	0
13	20231211	210100	138355370	9920	9920	9920	9920	0
14	20231211	210000	138355370	9920	9920	9920	9920	0
15	20231211	205900	138355370	9920	9920	9920	9920	0
16	20231211	205800	138355370	9920	9920	9920	9920	0
17	20231211	205700	138355370	9920	9920	9920	9920	0
18	20231211	205600	138355370	9920	9920	9920	9920	0
19	20231211	205500	138355370	9920	9920	9920	9920	0
20	20231211	205400	138355370	9920	9920	9920	9920	0
21	20231211	205300	138355370	9920	9920	9920	9920	0
22	20231211	205200	138355370	9920	9920	9920	9920	0
23	20231211	205100	138355370	9920	9920	9920	9920	0
24	20231211	205000	138355370	9920	9920	9920	9920	0
25	20231211	204900	138355370	9920	9920	9920	9920	0
26	20231211	204800	138355370	9920	9920	9920	9920	0
27	20231211	204700	138355370	9920	9920	9920	9920	0
28	20231211	204600	138355370	9920	9920	9920	9920	0
29	20231211	204500	138355370	9920	9920	9920	9920	0
30	20231211	204400	138355370	9920	9920	9920	9920	0
31	20231211	204300	138355370	9920	9920	9920	9920	0
32	20231211	204200	138355370	9920	9920	9920	9920	425
33	20231211	204100	138355370	9920	9920	9920	9920	0
34	20231211	204000	138355370	9920	9920	9920	9920	0
35	20231211	203900	138355370	9920	9920	9920	9920	0
36	20231211	203800	138355370	9920	9920	9920	9920	0
37	20231211	203700	138355370	9920	9920	9920	9920	0
38	20231211	203600	138355370	9920	9920	9920	9920	0
39	20231211	203500	138355370	9920	9920	9920	9920	0
40	20231211	203400	138355370	9920	9920	9920	9920	0
41	20231211	203300	138355370	9920	9920	9920	9920	0
42	20231211	203200	138355370	9920	9920	9920	9920	0
43	20231211	203100	138355370	9920	9920	9920	9920	0
44	20231211	203000	138355370	9920	9920	9920	9920	0
45	20231211	202900	138355370	9920	9920	9920	9920	0
46	20231211	202800	138355370	9920	9920	9920	9920	0
47	20231211	202700	138355370	9920	9920	9920	9920	0
48	20231211	202600	138355370	9920	9920	9920	9920	0
49	20231211	202500	138355370	9920	9920	9920	9920	0
50	20231211	202400	138355370	9920	9920	9920	9920	0
51	20231211	202300	138355370	9920	9920	9920	9920	0
52	20231211	202200	138355370	9920	9920	9920	9920	0
53	20231211	202100	138355370	9920	9920	9920	9920	0
54	20231211	202000	138355370	9920	9920	9920	9920	0
55	20231211	201900	138355370	9920	9920	9920	9920	0
56	20231211	201800	138355370	9920	9920	9920	9920	0
57	20231211	201700	138355370	9920	9920	9920	9920	0
58	20231211	201600	138355370	9920	9920	9920	9920	0
59	20231211	201500	138355370	9920	9920	9920	9920	0
60	20231211	201400	138355370	9920	9920	9920	9920	0
61	20231211	201300	138355370	9920	9920	9920	9920	0
62	20231211	201200	138355370	9920	9920	9920	9920	425
63	20231211	201100	138355370	9920	9920	9920	9920	0
64	20231211	201000	138355370	9920	9920	9920	9920	0
65	20231211	200900	138355370	9920	9920	9920	9920	0
66	20231211	200800	138355370	9920	9920	9920	9920	0
67	20231211	200700	138355370	9920	9920	9920	9920	0
68	20231211	200600	138355370	9920	9920	9920	9920	0
69	20231211	200500	138355370	9920	9920	9920	9920	0
70	20231211	200400	138355370	9920	9920	9920	9920	0
71	20231211	200300	138355370	9920	9920	9920	9920	0
72	20231211	200200	138355370	9920	9920	9920	9920	0
73	20231211	200100	138355370	9920	9920	9920	9920	0
74	20231211	200000	138355370	9920	9920	9920	9920	0
75	20231211	195900	138355370	9920	9920	9920	9920	0
76	20231211	195800	138355370	9920	9920	9920	9920	0
77	20231211	195700	138355370	9920	9920	9920	9920	0
78	20231211	195600	138355370	9920	9920	9920	9920	0
79	20231211	195500	138355370	9920	9920	9920	9920	0
80	20231211	195400	138355370	9920	9920	9920	9920	0
81	20231211	195300	138355370	9920	9920	9920	9920	0
82	20231211	195200	138355370	9920	9920	9920	9920	0
83	20231211	195100	138355370	9920	9920	9920	9920	0
84	20231211	195000	138355370	9920	9920	9920	9920	0
85	20231211	194900	138355370	9920	9920	9920	9920	0
86	20231211	194800	138355370	9920	9920	9920	9920	0
87	20231211	194700	138355370	9920	9920	9920	9920	0
88	20231211	194600	138355370	9920	9920	9920	9920	0
89	20231211	194500	138355370	9920	9920	9920	9920	0
90	20231211	194400	138355370	9920	9920	9920	9920	0
91	20231211	194300	138355370	9920	9920	9920	9920	0
92	20231211	194200	138355370	9920	9920	9920	9920	425
93	20231211	194100	138355370	9920	9920	9920	9920	0
94	20231211	194000	138355370	9920	9920	9920	9920	0
95	20231211	193900	138355370	9920	9920	9920	9920	0
96	20231211	193800	138355370	9920	9920	9920	9920	0
97	20231211	193700	138355370	9920	9920	9920	9920	0
98	20231211	193600	138355370	9920	9920	9920	9920	0
99	20231211	193500	138355370	9920	9920	9920	9920	0
100	20231211	193400	138355370	9920	9920	9920	9920	0
101	20231211	193300	138355370	9920	9920	9920	9920	0
102	20231211	193200	138355370	9920	9920	9920	9920	0
103	20231211	193100	138355370	9920	9920	9920	9920	0
104	20231211	193000	138355370	9920	9920	9920	9920	0
105	20231211	192900	138355370	9920	9920	9920	9920	0
106	20231211	192800	138355370	9920	9920	9920	9920	0
107	20231211	192700	138355370	9920	9920	9920	9920	0
108	20231211	192600	138355370	9920	9920	9920	9920	0
109	20231211	192500	138355370	9920	9920	9920	9920	0
110	20231211	192400	138355370	9920	9920	9920	9920	0
111	20231211	192300	138355370	9920	9920	9920	9920	0
112	20231211	192200	138355370	9920	9920	9920	9920	0
113	20231211	192100	138355370	9920	9920	9920	9920	0
114	20231211	192000	138355370	9920	9920	9920	9920	0
115	20231211	191900	138355370	9920	9920	9920	9920	0
116	20231211	191800	138355370	9920	9920	9920	9920	0
117	20231211	191700	138355370	9920	9920	9920	9920	0
118	20231211	191600	138355370	9920	9920	9920	9920	0
119	20231211	191500	138355370	9920	9920	9920	9920	0
120	20231211	191400	138355370	9920	9920	9920	9920	0
121	20231211	191300	138355370	9920	9920	9920	9920	0
122	20231211	191200	138355370	9920	9920	9920	9920	425
123	20231211	191100	138355370	9920	9920	9920	9920	0
124	20231211	191000	138355370	9920	9920	9920	9920	0
125	20231211	190900	138355370	9920	9920	9920	9920	0
126	20231211	190800	138355370	9920	9920	9920	9920	0
127	20231211	190700	138355370	9920	9920	9920	9920	0
128	20231211	190600	138355370	9920	9920	9920	9920	0
129	20231211	190500	138355370	9920	9920	9920	9920	0
130	20231211	190400	138355370	9920	9920	9920	9920	0
131	20231211	190300	138355370	9920	9920	9920	9920	0
132	20231211	190200	138355370	9920	9920	9920	9920	0
133	20231211	190100	138355370	9920	9920	9920	9920	0
134	20231211	190000	138355370	9920	9920	9920	9920	0
135	20231211	185900	138355370	9920	9920	9920	9920	0
136	20231211	185800	138355370	9920	9920	9920	9920	0
137	20231211	185700	138355370	9920	9920	9920	9920	0
138	20231211	185600	138355370	9920	9920	9920	9920	0
139	20231211	185500	138355370	9920	9920	9920	9920	0
140	20231211	185400	138355370	9920	9920	9920	9920	0
141	20231211	185300	138355370	9920	9920	9920	9920	0
142	20231211	185200	138355370	9920	9920	9920	9920	0
143	20231211	185100	138355370	9920	9920	9920	9920	0
144	20231211	185000	138355370	9920	9920	9920	9920	0
145	20231211	184900	138355370	9920	9920	9920	9920	0
146	20231211	184800	138355370	9920	9920	9920	9920	0
147	20231211	184700	138355370	9920	9920	9920	9920	0
148	20231211	184600	138355370	9920	9920	9920	9920	0
149	20231211	184500	138355370	9920	9920	9920	9920	0
150	20231211	184400	138355370	9920	9920	9920	9920	0
151	20231211	184300	138355370	9920	9920	9920	9920	0
152	20231211	184200	138355370	9920	9920	9920	9920	425
153	20231211	184100	138355370	9920	9920	9920	9920	0
154	20231211	184000	138355370	9920	9920	9920	9920	0
155	20231211	183900	138355370	9920	9920	9920	9920	0
156	20231211	183800	138355370	9920	9920	9920	9920	0
157	20231211	183700	138355370	9920	9920	9920	9920	0
158	20231211	183600	138355370	9920	9920	9920	9920	0
159	20231211	183500	138355370	9920	9920	9920	9920	0
160	20231211	183400	138355370	9920	9920	9920	9920	0
161	20231211	183300	138355370	9920	9920	9920	9920	0
162	20231211	183200	138355370	9920	9920	9920	9920	0
163	20231211	183100	138355370	9920	9920	9920	9920	0
164	20231211	183000	138355370	9920	9920	9920	9920	0
165	20231211	182900	138355370	9920	9920	9920	9920	0
166	20231211	182800	138355370	9920	9920	9920	9920	0
167	20231211	182700	138355370	9920	9920	9920	9920	0
168	20231211	182600	138355370	9920	9920	9920	9920	0
169	20231211	182500	138355370	9920	9920	9920	9920	0
170	20231211	182400	138355370	9920	9920	9920	9920	0
171	20231211	182300	138355370	9920	9920	9920	9920	0
172	20231211	182200	138355370	9920	9920	9920	9920	0
173	20231211	182100	138355370	9920	9920	9920	9920	0
174	20231211	182000	138355370	9920	9920	9920	9920	0
175	20231211	181900	138355370	9920	9920	9920	9920	0
176	20231211	181800	138355370	9920	9920	9920	9920	0
177	20231211	181700	138355370	9920	9920	9920	9920	0
178	20231211	181600	138355370	9920	9920	9920	9920	0
179	20231211	181500	138355370	9920	9920	9920	9920	0
180	20231211	181400	138355370	9920	9920	9920	9920	0
181	20231211	181300	138355370	9920	9920	9920	9920	0
182	20231211	181200	138355370	9920	9920	9920	9920	425
183	20231211	181100	138355370	9920	9920	9920	9920	0
184	20231211	181000	138355370	9920	9920	9920	9920	0
185	20231211	180900	138355370	9920	9920	9920	9920	0
186	20231211	180800	138355370	9920	9920	9920	9920	0
187	20231211	180700	138355370	9920	9920	9920	9920	0
188	20231211	180600	138355370	9920	9920	9920	9920	0
189	20231211	180500	138355370	9920	9920	9920	9920	0
190	20231211	180400	138355370	9920	9920	9920	9920	0
191	20231211	180300	138355370	9920	9920	9920	9920	0
192	20231211	180200	138355370	9920	9920	9920	9920	0
193	20231211	180100	138355370	9920	9920	9920	9920	0
194	20231211	180000	138355370	9920	9920	9920	9920	0
195	20231211	175900	138355370	9920	9920	9920	9920	0
196	20231211	175800	138355370	9920	9920	9920	9920	0
197	20231211	175700	138355370	9920	9920	9920	9920	0
198	20231211	175600	138355370	9920	9920	9920	9920	0
199	20231211	175500	138355370	9920	9920	9920	9920	0
200	20231211	175400	138355370	9920	9920	9920	9920	0
201	20231211	175300	138355370	9920	9920	9920	9920	0
202	20231211	175200	138355370	9920	9920	9920	9920	0
203	20231211	175100	138355370	9920	9920	9920	9920	0
204	20231211	175000	138355370	9920	9920	9920	9920	0
205	20231211	174900	138355370	9920	9920	9920	9920	0
206	20231211	174800	138355370	9920	9920	9920	9920	0
207	20231211	174700	138355370	9920	9920	9920	9920	0
208	20231211	174600	138355370	9920	9920	9920	9920	0
209	20231211	174500	138355370	9920	9920	9920	9920	0
210	20231211	174400	138355370	9920	9920	9920	9920	0
211	20231211	174300	138355370	9920	9920	9920	9920	0
212	20231211	174200	138355370	9920	9920	9920	9920	425
213	20231211	174100	138355370	9920	9920	9920	9920	0
214	20231211	174000	138355370	9920	9920	9920	9920	0
215	20231211	173900	138355370	9920	9920	9920	9920	0
216	20231211	173800	138355370	9920	9920	9920	9920	0
217	20231211	173700	138355370	9920	9920	9920	9920	0
218	20231211	173600	138355370	9920	9920	9920	9920	0
219	20231211	173500	138355370	9920	9920	9920	9920	0
220	20231211	173400	138355370	9920	9920	9920	9920	0
221	20231211	173300	138355370	9920	9920	9920	9920	0
222	20231211	173200	138355370	9920	9920	9920	9920	0
223	20231211	173100	138355370	9920	9920	9920	9920	0
224	20231211	173000	138355370	9920	9920	9920	9920	0
225	20231211	172900	138355370	9920	9920	9920	9920	0
226	20231211	172800	138355370	9920	9920	9920	9920	0
227	20231211	172700	138355370	9920	9920	9920	9920	0
228	20231211	172600	138355370	9920	9920	9920	9920	0
229	20231211	172500	138355370	9920	9920	9920	9920	0
230	20231211	172400	138355370	9920	9920	9920	9920	0
231	20231211	172300	138355370	9920	9920	9920	9920	0
232	20231211	172200	138355370	9920	9920	9920	9920	0
233	20231211	172100	138355370	9920	9920	9920	9920	0
234	20231211	172000	138355370	9920	9920	9920	9920	0
235	20231211	171900	138355370	9920	9920	9920	9920	0
236	20231211	171800	138355370	9920	9920	9920	9920	0
237	20231211	171700	138355370	9920	9920	9920	9920	0
238	20231211	171600	138355370	9920	9920	9920	9920	0
239	20231211	171500	138355370	9920	9920	9920	9920	0
240	20231211	171400	138355370	9920	9920	9920	9920	0
241	20231211	171300	138355370	9920	9920	9920	9920	0
242	20231211	171200	138355370	9920	9920	9920	9920	425
243	20231211	171100	138355370	9920	9920	9920	9920	0
244	20231211	171000	138355370	9920	9920	9920	9920	0
245	20231211	170900	138355370	9920	9920	9920	9920	0
246	20231211	170800	138355370	9920	9920	9920	9920	0
247	20231211	170700	138355370	9920	9920	9920	9920	0
248	20231211	170600	138355370	9920	9920	9920	9920	0
249	20231211	170500	138355370	9920	9920	9920	9920	0
250	20231211	170400	138355370	9920	9920	9920	9920	0
251	20231211	170300	138355370	9920	9920	9920	9920	0
252	20231211	170200	138355370	9920	9920	9920	9920	0
253	20231211	170100	138355370	9920	9920	9920	9920	0
254	20231211	170000	138355370	9920	9920	9920	9920	0
255	20231211	165900	138355370	9920	9920	9920	9920	0
256	20231211	165800	138355370	9920	9920	9920	9920	0
257	20231211	165700	138355370	9920	9920	9920	9920	0
258	20231211	165600	138355370	9920	9920	9920	9920	0
259	20231211	165500	138355370	9920	9920	9920	9920	0
260	20231211	165400	138355370	9920	9920	9920	9920	0
261	20231211	165300	138355370	9920	9920	9920	9920	0
262	20231211	165200	138355370	9920	9920	9920	9920	0
263	20231211	165100	138355370	9920	9920	9920	9920	0
264	20231211	165000	138355370	9920	9920	9920	9920	0
265	20231211	164900	138355370	9920	9920	9920	9920	0
266	20231211	164800	138355370	9920	9920	9920	9920	0
267	20231211	164700	138355370	9920	9920	9920	9920	0
268	20231211	164600	138355370	9920	9920	9920	9920	0
269	20231211	164500	138355370	9920	9920	9920	9920	0
270	20231211	164400	138355370	9920	9920	9920	9920	0
271	20231211	164300	138355370	9920	9920	9920	9920	0
272	20231211	164200	138355370	9920	9920	9920	9920	425
273	20231211	164100	138355370	9920	9920	9920	9920	0
274	20231211	164000	138355370	9920	9920	9920	9920	0
275	20231211	163900	138355370	9920	9920	9920	9920	0
276	20231211	163800	138355370	9920	9920	9920	9920	0
277	20231211	163700	138355370	9920	9920	9920	9920	0
278	20231211	163600	138355370	9920	9920	9920	9920	0
279	20231211	163500	138355370	9920	9920	9920	9920	0
280	20231211	163400	138355370	9920	9920	9920	9920	0
281	20231211	163300	138355370	9920	9920	9920	9920	0
282	20231211	163200	138355370	9920	9920	9920	9920	0
283	20231211	163100	138355370	9920	9920	9920	9920	0
284	20231211	163000	138355370	9920	9920	9920	9920	0
285	20231211	162900	138355370	9920	9920	9920	9920	0
286	20231211	162800	138355370	9920	9920	9920	9920	0
287	20231211	162700	138355370	9920	9920	9920	9920	0
288	20231211	162600	138355370	9920	9920	9920	9920	0
289	20231211	162500	138355370	9920	9920	9920	9920	0
290	20231211	162400	138355370	9920	9920	9920	9920	0
291	20231211	162300	138355370	9920	9920	9920	9920	0
292	20231211	162200	138355370	9920	9920	9920	9920	0
293	20231211	162100	138355370	9920	9920	9920	9920	0
294	20231211	162000	138355370	9920	9920	9920	9920	0
295	20231211	161900	138355370	9920	9920	9920	9920	0
296	20231211	161800	138355370	9920	9920	9920	9920	0
297	20231211	161700	138355370	9920	9920	9920	9920	0
298	20231211	161600	138355370	9920	9920	9920	9920	0
299	20231211	161500	138355370	9920	9920	9920	9920	0
300	20231211	161400	138355370	9920	9920	9920	9920	0
301	20231211	161300	138355370	9920	9920	9920	9920	0
302	20231211	161200	138355370	9920	9920	9920	9920	425
303	20231211	161100	138355370	9920	9920	9920	9920	0
304	20231211	161000	138355370	9920	9920	9920	9920	0
305	20231211	160900	138355370	9920	9920	9920	9920	0
306	20231211	160800	138355370	9920	9920	9920	9920	0
307	20231211	160700	138355370	9920	9920	9920	9920	0
308	20231211	160600	138355370	9920	9920	9920	9920	0
309	20231211	160500	138355370	9920	9920	9920	9920	0
310	20231211	160400	138355370	9920	9920	9920	9920	0
311	20231211	160300	138355370	9920	9920	9920	9920	0
312	20231211	160200	138355370	9920	9920	9920	9920	0
313	20231211	160100	138355370	9920	9920	9920	9920	0
314	20231211	160000	138355370	9920	9920	9920	9920	0
315	20231211	155900	138355370	9920	9920	9920	9920	0
316	20231211	155800	138355370	9920	9920	9920	9920	0
317	20231211	155700	138355370	9920	9920	9920	9920	0
318	20231211	155600	138355370	9920	9920	9920	9920	0
319	20231211	155500	138355370	9920	9920	9920	9920	0
320	20231211	155400	138355370	9920	9920	9920	9920	0
321	20231211	155300	138355370	9920	9920	9920	9920	0
322	20231211	155200	138355370	9920	9920	9920	9920	0
323	20231211	155100	138355370	9920	9920	9920	9920	0
324	20231211	155000	138355370	9920	9920	9920	9920	0
325	20231211	154900	138355370	9920	9920	9920	9920	0
326	20231211	154800	138355370	9920	9920	9920	9920	0
327	20231211	154700	138355370	9920	9920	9920	9920	0
328	20231211	154600	138355370	9920	9920	9920	9920	0
329	20231211	154500	138355370	9920	9920	9920	9920	0
330	20231211	154400	138355370	9920	9920	9920	9920	0
331	20231211	154300	138355370	9920	9920	9920	9920	0
332	20231211	154200	138355370	9920	9920	9920	9920	425
333	20231211	154100	138355370	9920	9920	9920	9920	0
334	20231211	154000	138355370	9920	9920	9920	9920	0
335	20231211	153900	138355370	9920	9920	9920	9920	0
336	20231211	153800	138355370	9920	9920	9920	9920	0
337	20231211	153700	138355370	9920	9920	9920	9920	0
338	20231211	153600	138355370	9920	9920	9920	9920	0
339	20231211	153500	138355370	9920	9920	9920	9920	0
340	20231211	153400	138355370	9920	9920	9920	9920	0
341	20231211	153300	138355370	9920	9920	9920	9920	0
342	20231211	153200	138355370	9920	9920	9920	9920	0
343	20231211	153100	138355370	9920	9920	9920	9920	0
344	20231211	153000	138355370	9920	9920	9920	9920	425
345	20231211	152900	134139370	9920	9920	9920	9920	0
346	20231211	152800	134139370	9920	9920	9920	9920	0
347	20231211	152700	134139370	9920	9920	9920	9920	0
348	20231211	152600	134139370	9920	9920	9920	9920	0
349	20231211	152500	134139370	9920	9920	9920	9920	0
350	20231211	152400	134139370	9920	9920	9920	9920	0
351	20231211	152300	134139370	9920	9920	9920	9920	0
352	20231211	152200	134139370	9920	9920	9920	9920	0
353	20231211	152100	134139370	9920	9920	9920	9920	0
354	20231211	152000	134139370	9920	9920	9920	9920	0
355	20231211	151900	134139370	9920	9920	9920	9920	14
356	20231211	151800	134000490	9870	9870	9870	9870	2
357	20231211	151700	133980750	9920	9920	9920	9920	0
358	20231211	151600	133980750	9920	9920	9920	9920	0
359	20231211	151500	133980750	9920	9920	9920	9920	500
360	20231211	151400	129020750	9920	9920	9920	9920	0
361	20231211	151300	129020750	9920	9900	9920	9900	2000
362	20231211	151200	109185890	9900	9900	9900	9900	0
363	20231211	151100	109185890	9900	9900	9900	9900	0
364	20231211	151000	109185890	9900	9900	9900	9900	1
365	20231211	150900	109175990	9900	9900	9900	9900	0
366	20231211	150800	109175990	9900	9900	9900	9900	1
367	20231211	150700	109166090	9850	9860	9860	9850	810
368	20231211	150600	101186870	9860	9860	9860	9860	0
369	20231211	150500	101186870	9860	9900	9900	9860	107
370	20231211	150400	100130980	9900	9900	9900	9900	0
371	20231211	150300	100130980	9900	9900	9900	9900	0
372	20231211	150200	100130980	9900	9900	9900	9900	12
373	20231211	150100	100012180	9870	9870	9870	9870	0
374	20231211	150000	100012180	9870	9870	9870	9870	59
375	20231211	145900	99429850	9900	9900	9900	9900	1
376	20231211	145800	99419950	9870	9900	9900	9870	201
377	20231211	145700	97430080	9900	9900	9900	9900	0
378	20231211	145600	97430080	9900	9900	9900	9900	0
379	20231211	145500	97430080	9900	9880	9900	9880	200
380	20231211	145400	95450290	9880	9880	9880	9880	0
381	20231211	145300	95450290	9880	9880	9880	9880	0
382	20231211	145200	95450290	9880	9880	9880	9880	0
383	20231211	145100	95450290	9880	9880	9880	9880	0
384	20231211	145000	95450290	9880	9880	9880	9880	1
385	20231211	144900	95440410	9890	9890	9890	9890	0
386	20231211	144800	95440410	9890	9890	9890	9890	0
387	20231211	144700	95440410	9890	9890	9890	9890	0
388	20231211	144600	95440410	9890	9890	9890	9890	0
389	20231211	144500	95440410	9890	9890	9890	9890	0
390	20231211	144400	95440410	9890	9890	9890	9890	0
391	20231211	144300	95440410	9890	9890	9890	9890	0
392	20231211	144200	95440410	9890	9890	9890	9890	0
393	20231211	144100	95440410	9890	9890	9890	9890	0
394	20231211	144000	95440410	9890	9890	9890	9890	0
395	20231211	143900	95440410	9890	9890	9890	9890	0
396	20231211	143800	95440410	9890	9890	9890	9890	0
397	20231211	143700	95440410	9890	9890	9890	9890	0
398	20231211	143600	95440410	9890	9890	9890	9890	0
399	20231211	143500	95440410	9890	9890	9890	9890	0
400	20231211	143400	95440410	9890	9890	9890	9890	0
401	20231211	143300	95440410	9890	9890	9890	9890	0
402	20231211	143200	95440410	9890	9890	9890	9890	0
403	20231211	143100	95440410	9890	9890	9890	9890	0
404	20231211	143000	95440410	9890	9890	9890	9890	0
405	20231211	142900	95440410	9890	9890	9890	9890	0
406	20231211	142800	95440410	9890	9870	9890	9870	3
407	20231211	142700	95410770	9860	9860	9860	9860	0
408	20231211	142600	95410770	9860	9860	9860	9860	0
409	20231211	142500	95410770	9860	9860	9860	9860	0
410	20231211	142400	95410770	9860	9860	9860	9860	0
411	20231211	142300	95410770	9860	9860	9860	9860	0
412	20231211	142200	95410770	9860	9860	9860	9860	277
413	20231211	142100	92679550	9860	9860	9860	9860	0
414	20231211	142000	92679550	9860	9860	9860	9860	0
415	20231211	141900	92679550	9860	9860	9860	9860	0
416	20231211	141800	92679550	9860	9860	9860	9860	0
417	20231211	141700	92679550	9860	9860	9860	9860	0
418	20231211	141600	92679550	9860	9860	9860	9860	0
419	20231211	141500	92679550	9860	9860	9860	9860	0
420	20231211	141400	92679550	9860	9860	9860	9860	0
421	20231211	141300	92679550	9860	9860	9860	9860	0
422	20231211	141200	92679550	9860	9860	9860	9860	0
423	20231211	141100	92679550	9860	9860	9860	9860	500
424	20231211	141000	87749550	9840	9840	9840	9840	0
425	20231211	140900	87749550	9840	9840	9840	9840	1
426	20231211	140800	87739710	9850	9850	9850	9850	0
427	20231211	140700	87739710	9850	9860	9860	9850	258
428	20231211	140600	85198100	9860	9860	9860	9860	0
429	20231211	140500	85198100	9860	9860	9860	9860	0
430	20231211	140400	85198100	9860	9860	9860	9860	0
431	20231211	140300	85198100	9860	9860	9860	9860	0
432	20231211	140200	85198100	9860	9860	9860	9860	0
433	20231211	140100	85198100	9860	9860	9860	9860	0
434	20231211	140000	85198100	9860	9860	9860	9860	0
435	20231211	135900	85198100	9860	9860	9860	9860	0
436	20231211	135800	85198100	9860	9860	9860	9860	0
437	20231211	135700	85198100	9860	9860	9860	9860	4
438	20231211	135600	85158660	9860	9860	9860	9860	4
439	20231211	135500	85119220	9860	9870	9870	9860	109
440	20231211	135400	84043420	9870	9870	9870	9870	0
441	20231211	135300	84043420	9870	9870	9870	9870	0
442	20231211	135200	84043420	9870	9870	9870	9870	0
443	20231211	135100	84043420	9870	9870	9870	9870	0
444	20231211	135000	84043420	9870	9870	9870	9870	6
445	20231211	134900	83984200	9870	9870	9870	9870	6
446	20231211	134800	83924980	9870	9870	9870	9870	1
447	20231211	134700	83915110	9870	9870	9870	9870	5
448	20231211	134600	83865760	9870	9870	9870	9870	0
449	20231211	134500	83865760	9870	9870	9870	9870	0
450	20231211	134400	83865760	9870	9870	9870	9870	0
451	20231211	134300	83865760	9870	9870	9870	9870	0
452	20231211	134200	83865760	9870	9870	9870	9870	0
453	20231211	134100	83865760	9870	9870	9870	9870	0
454	20231211	134000	83865760	9870	9870	9870	9870	0
455	20231211	133900	83865760	9870	9870	9870	9870	3
456	20231211	133800	83836150	9870	9870	9870	9870	0
457	20231211	133700	83836150	9870	9870	9870	9870	62
458	20231211	133600	83224210	9900	9900	9900	9900	0
459	20231211	133500	83224210	9900	9900	9900	9900	0
460	20231211	133400	83224210	9900	9900	9900	9900	0
461	20231211	133300	83224210	9900	9900	9900	9900	0
462	20231211	133200	83224210	9900	9900	9900	9900	0
463	20231211	133100	83224210	9900	9900	9900	9900	0
464	20231211	133000	83224210	9900	9900	9900	9900	0
465	20231211	132900	83224210	9900	9900	9900	9900	0
466	20231211	132800	83224210	9900	9900	9900	9900	0
467	20231211	132700	83224210	9900	9900	9900	9900	0
468	20231211	132600	83224210	9900	9900	9900	9900	0
469	20231211	132500	83224210	9900	9890	9900	9890	5
470	20231211	132400	83174740	9890	9890	9890	9890	0
471	20231211	132300	83174740	9890	9890	9890	9890	0
472	20231211	132200	83174740	9890	9890	9890	9890	0
473	20231211	132100	83174740	9890	9890	9890	9890	1
474	20231211	132000	83164850	9860	9860	9860	9860	61
475	20231211	131900	82563390	9880	9880	9880	9880	0
476	20231211	131800	82563390	9880	9880	9880	9880	0
477	20231211	131700	82563390	9880	9880	9880	9880	52
478	20231211	131600	82049630	9880	9880	9880	9880	0
479	20231211	131500	82049630	9880	9880	9880	9880	0
480	20231211	131400	82049630	9880	9880	9880	9880	0
481	20231211	131300	82049630	9880	9880	9880	9880	0
482	20231211	131200	82049630	9880	9880	9880	9880	0
483	20231211	131100	82049630	9880	9880	9880	9880	0
484	20231211	131000	82049630	9880	9880	9880	9880	0
485	20231211	130900	82049630	9880	9880	9880	9880	0
486	20231211	130800	82049630	9880	9880	9880	9880	1
487	20231211	130700	82039750	9860	9860	9860	9860	0
488	20231211	130600	82039750	9860	9860	9860	9860	0
489	20231211	130500	82039750	9860	9860	9860	9860	0
490	20231211	130400	82039750	9860	9860	9860	9860	1
491	20231211	130300	82029890	9860	9860	9860	9860	10
492	20231211	130200	81931290	9860	9860	9860	9860	0
493	20231211	130100	81931290	9860	9860	9860	9860	15
494	20231211	130000	81783390	9860	9860	9860	9860	11
495	20231211	125900	81674930	9860	9860	9860	9860	0
496	20231211	125800	81674930	9860	9860	9860	9860	0
497	20231211	125700	81674930	9860	9860	9860	9860	0
498	20231211	125600	81674930	9860	9860	9860	9860	0
499	20231211	125500	81674930	9860	9860	9860	9860	0
500	20231211	125400	81674930	9860	9860	9860	9860	2
501	20231211	125300	81655210	9890	9890	9890	9890	1
502	20231211	125200	81645320	9860	9900	9900	9860	26
503	20231211	125100	81388120	9900	9900	9900	9900	100
504	20231211	125000	80398120	9900	9900	9900	9900	304
505	20231211	124900	77388520	9850	9850	9850	9850	0
506	20231211	124800	77388520	9850	9860	9860	9850	200
507	20231211	124700	75417480	9900	9900	9900	9900	0
508	20231211	124600	75417480	9900	9900	9900	9900	1
509	20231211	124500	75407580	9860	9860	9860	9860	0
510	20231211	124400	75407580	9860	9860	9860	9860	1
511	20231211	124300	75397720	9900	9900	9900	9900	0
512	20231211	124200	75397720	9900	9900	9900	9900	0
513	20231211	124100	75397720	9900	9900	9900	9900	0
514	20231211	124000	75397720	9900	9900	9900	9900	0
515	20231211	123900	75397720	9900	9900	9900	9900	0
516	20231211	123800	75397720	9900	9900	9900	9900	0
517	20231211	123700	75397720	9900	9900	9900	9900	0
518	20231211	123600	75397720	9900	9900	9900	9900	0
519	20231211	123500	75397720	9900	9900	9900	9900	1
520	20231211	123400	75387820	9850	9850	9850	9850	0
521	20231211	123300	75387820	9850	9850	9850	9850	203
522	20231211	123200	73388270	9830	9830	9830	9830	0
523	20231211	123100	73388270	9830	9840	9840	9830	165
524	20231211	123000	71765850	9840	9840	9840	9840	0
525	20231211	122900	71765850	9840	9840	9840	9840	60
526	20231211	122800	71175450	9850	9850	9850	9850	10
527	20231211	122700	71076950	9850	9850	9850	9850	0
528	20231211	122600	71076950	9850	9850	9850	9850	0
529	20231211	122500	71076950	9850	9850	9850	9850	10
530	20231211	122400	70978450	9850	9850	9850	9850	11
531	20231211	122300	70870100	9850	9850	9850	9850	266
532	20231211	122200	68250000	9850	9850	9850	9850	0
533	20231211	122100	68250000	9850	9890	9890	9850	45
534	20231211	122000	67805770	9920	9920	9920	9920	0
535	20231211	121900	67805770	9920	9910	9920	9910	40
536	20231211	121800	67409180	9920	9920	9920	9920	0
537	20231211	121700	67409180	9920	9920	9920	9920	0
538	20231211	121600	67409180	9920	9920	9920	9920	0
539	20231211	121500	67409180	9920	9920	9920	9920	0
540	20231211	121400	67409180	9920	9920	9920	9920	0
541	20231211	121300	67409180	9920	9920	9920	9920	0
542	20231211	121200	67409180	9920	9920	9920	9920	0
543	20231211	121100	67409180	9920	9920	9920	9920	0
544	20231211	121000	67409180	9920	9920	9920	9920	0
545	20231211	120900	67409180	9920	9920	9920	9920	0
546	20231211	120800	67409180	9920	9920	9920	9920	0
547	20231211	120700	67409180	9920	9920	9920	9920	0
548	20231211	120600	67409180	9920	9920	9920	9920	0
549	20231211	120500	67409180	9920	9920	9920	9920	0
550	20231211	120400	67409180	9920	9910	9920	9910	102
551	20231211	120300	66398350	9910	9910	9910	9910	0
552	20231211	120200	66398350	9910	9910	9910	9910	0
553	20231211	120100	66398350	9910	9910	9910	9910	0
554	20231211	120000	66398350	9910	9910	9910	9910	0
555	20231211	115900	66398350	9910	9910	9910	9910	1
556	20231211	115800	66388440	9880	9880	9880	9880	1
557	20231211	115700	66378560	9920	9920	9920	9920	0
558	20231211	115600	66378560	9920	9920	9920	9920	0
559	20231211	115500	66378560	9920	9920	9920	9920	0
560	20231211	115400	66378560	9920	9920	9920	9920	0
561	20231211	115300	66378560	9920	9920	9920	9920	0
562	20231211	115200	66378560	9920	9920	9920	9920	0
563	20231211	115100	66378560	9920	9920	9920	9920	0
564	20231211	115000	66378560	9920	9920	9920	9920	0
565	20231211	114900	66378560	9920	9920	9920	9920	0
566	20231211	114800	66378560	9920	9920	9920	9920	0
567	20231211	114700	66378560	9920	9920	9920	9920	0
568	20231211	114600	66378560	9920	9920	9920	9920	0
569	20231211	114500	66378560	9920	9920	9920	9920	0
570	20231211	114400	66378560	9920	9920	9920	9920	0
571	20231211	114300	66378560	9920	9920	9920	9920	1
572	20231211	114200	66368640	9910	9910	9910	9910	0
573	20231211	114100	66368640	9910	9910	9910	9910	0
574	20231211	114000	66368640	9910	9910	9910	9910	0
575	20231211	113900	66368640	9910	9910	9910	9910	0
576	20231211	113800	66368640	9910	9910	9910	9910	0
577	20231211	113700	66368640	9910	9910	9910	9910	62
578	20231211	113600	65754220	9910	9910	9910	9910	0
579	20231211	113500	65754220	9910	9910	9910	9910	0
580	20231211	113400	65754220	9910	9910	9910	9910	0
581	20231211	113300	65754220	9910	9910	9910	9910	0
582	20231211	113200	65754220	9910	9910	9910	9910	0
583	20231211	113100	65754220	9910	9910	9910	9910	0
584	20231211	113000	65754220	9910	9910	9910	9910	43
585	20231211	112900	65328090	9910	9910	9910	9910	0
586	20231211	112800	65328090	9910	9910	9910	9910	0
587	20231211	112700	65328090	9910	9910	9910	9910	9
588	20231211	112600	65238900	9920	9920	9920	9920	0
589	20231211	112500	65238900	9920	9920	9920	9920	0
590	20231211	112400	65238900	9920	9920	9920	9920	0
591	20231211	112300	65238900	9920	9920	9920	9920	0
592	20231211	112200	65238900	9920	9920	9920	9920	0
593	20231211	112100	65238900	9920	9920	9920	9920	0
594	20231211	112000	65238900	9920	9920	9920	9920	0
595	20231211	111900	65238900	9920	9920	9920	9920	0
596	20231211	111800	65238900	9920	9920	9920	9920	1
597	20231211	111700	65228980	9910	9910	9910	9910	3
598	20231211	111600	65199250	9910	9910	9910	9910	13
599	20231211	111500	65070420	9910	9910	9910	9910	10
600	20231211	111400	64971320	9910	9910	9910	9910	0
601	20231211	111300	64971320	9910	9910	9910	9910	0
602	20231211	111200	64971320	9910	9910	9910	9910	0
603	20231211	111100	64971320	9910	9910	9910	9910	0
604	20231211	111000	64971320	9910	9910	9910	9910	0
605	20231211	110900	64971320	9910	9910	9910	9910	0
606	20231211	110800	64971320	9910	9910	9910	9910	0
607	20231211	110700	64971320	9910	9910	9910	9910	0
608	20231211	110600	64971320	9910	9910	9910	9910	0
609	20231211	110500	64971320	9910	9910	9910	9910	0
610	20231211	110400	64971320	9910	9910	9910	9910	0
611	20231211	110300	64971320	9910	9910	9910	9910	100
612	20231211	110200	63980320	9870	9870	9870	9870	0
613	20231211	110100	63980320	9870	9870	9870	9870	0
614	20231211	110000	63980320	9870	9870	9870	9870	604
615	20231211	105900	58018840	9920	9920	9920	9920	0
616	20231211	105800	58018840	9920	9920	9920	9920	0
617	20231211	105700	58018840	9920	9920	9920	9920	0
618	20231211	105600	58018840	9920	9920	9920	9920	0
619	20231211	105500	58018840	9920	9920	9920	9920	1
620	20231211	105400	58008920	9900	9900	9900	9900	0
621	20231211	105300	58008920	9900	9900	9900	9900	3
622	20231211	105200	57979220	9920	9920	9920	9920	0
623	20231211	105100	57979220	9920	9890	9920	9890	130
624	20231211	105000	56692190	9850	9850	9850	9850	0
625	20231211	104900	56692190	9850	9850	9850	9850	0
626	20231211	104800	56692190	9850	9850	9850	9850	0
627	20231211	104700	56692190	9850	9850	9850	9850	0
628	20231211	104600	56692190	9850	9850	9850	9850	202
629	20231211	104500	54702490	9850	9850	9850	9850	0
630	20231211	104400	54702490	9850	9850	9850	9850	0
631	20231211	104300	54702490	9850	9850	9850	9850	0
632	20231211	104200	54702490	9850	9850	9850	9850	829
633	20231211	104100	46536840	9850	9850	9850	9850	0
634	20231211	104000	46536840	9850	9850	9850	9850	0
635	20231211	103900	46536840	9850	9850	9850	9850	0
636	20231211	103800	46536840	9850	9850	9850	9850	2
637	20231211	103700	46517140	9850	9850	9850	9850	15
638	20231211	103600	46369390	9850	9880	9880	9850	154
639	20231211	103500	44850770	9870	9870	9870	9870	0
640	20231211	103400	44850770	9870	9870	9870	9870	0
641	20231211	103300	44850770	9870	9870	9870	9870	0
642	20231211	103200	44850770	9870	9870	9870	9870	0
643	20231211	103100	44850770	9870	9870	9870	9870	0
644	20231211	103000	44850770	9870	9870	9870	9870	50
645	20231211	102900	44357270	9870	9870	9870	9870	0
646	20231211	102800	44357270	9870	9870	9870	9870	0
647	20231211	102700	44357270	9870	9870	9870	9870	0
648	20231211	102600	44357270	9870	9870	9870	9870	0
649	20231211	102500	44357270	9870	9870	9870	9870	0
650	20231211	102400	44357270	9870	9870	9870	9870	0
651	20231211	102300	44357270	9870	9870	9870	9870	0
652	20231211	102200	44357270	9870	9870	9870	9870	0
653	20231211	102100	44357270	9870	9870	9870	9870	0
654	20231211	102000	44357270	9870	9870	9870	9870	108
655	20231211	101900	43291310	9870	9870	9870	9870	0
656	20231211	101800	43291310	9870	9870	9870	9870	0
657	20231211	101700	43291310	9870	9870	9870	9870	2
658	20231211	101600	43271570	9870	9890	9890	9870	8
659	20231211	101500	43192590	9870	9870	9870	9870	0
660	20231211	101400	43192590	9870	9870	9870	9870	0
661	20231211	101300	43192590	9870	9870	9870	9870	3
662	20231211	101200	43162980	9890	9880	9890	9870	95
663	20231211	101100	42224990	9880	9880	9880	9880	0
664	20231211	101000	42224990	9880	9880	9880	9880	0
665	20231211	100900	42224990	9880	9880	9880	9880	0
666	20231211	100800	42224990	9880	9880	9880	9880	0
667	20231211	100700	42224990	9880	9890	9890	9880	195
668	20231211	100600	40298210	9890	9890	9890	9890	0
669	20231211	100500	40298210	9890	9890	9890	9890	0
670	20231211	100400	40298210	9890	9890	9890	9890	0
671	20231211	100300	40298210	9890	9890	9890	9890	0
672	20231211	100200	40298210	9890	9900	9900	9890	331
673	20231211	100100	37024140	9900	9900	9900	9900	0
674	20231211	100000	37024140	9900	9900	9900	9900	0
675	20231211	095900	37024140	9900	9900	9900	9900	240
676	20231211	095800	34648140	9900	9910	9910	9900	116
677	20231211	095700	33498740	9920	9920	9920	9920	0
678	20231211	095600	33498740	9920	9920	9920	9920	0
679	20231211	095500	33498740	9920	9920	9920	9920	0
680	20231211	095400	33498740	9920	9920	9920	9920	0
681	20231211	095300	33498740	9920	9920	9920	9920	138
682	20231211	095200	32129780	9930	9930	9930	9930	0
683	20231211	095100	32129780	9930	9930	9930	9930	0
684	20231211	095000	32129780	9930	9930	9930	9930	0
685	20231211	094900	32129780	9930	9930	9930	9930	0
686	20231211	094800	32129780	9930	9930	9930	9930	0
687	20231211	094700	32129780	9930	9930	9930	9930	0
688	20231211	094600	32129780	9930	9930	9930	9930	0
689	20231211	094500	32129780	9930	9930	9930	9930	0
690	20231211	094400	32129780	9930	9930	9930	9930	100
691	20231211	094300	31136780	9930	9880	9930	9880	30
692	20231211	094200	30839920	9930	9920	9930	9920	150
693	20231211	094100	29350600	9880	9880	9880	9880	525
694	20231211	094000	24163600	9880	9880	9880	9880	0
695	20231211	093900	24163600	9880	9880	9880	9880	0
696	20231211	093800	24163600	9880	9890	9890	9880	1076
697	20231211	093700	13532560	9920	9920	9920	9920	0
698	20231211	093600	13532560	9920	9920	9920	9920	0
699	20231211	093500	13532560	9920	9920	9920	9920	0
700	20231211	093400	13532560	9920	9920	9920	9920	1
701	20231211	093300	13522640	9930	9920	9930	9920	35
702	20231211	093200	13175390	9890	9890	9890	9890	0
703	20231211	093100	13175390	9890	9890	9890	9890	0
704	20231211	093000	13175390	9890	9890	9890	9890	88
705	20231211	092900	12305070	9890	9890	9890	9890	19
706	20231211	092800	12117160	9930	9930	9930	9930	0
707	20231211	092700	12117160	9930	9930	9930	9930	0
708	20231211	092600	12117160	9930	9930	9930	9930	65
709	20231211	092500	11471710	9930	9930	9940	9930	428
710	20231211	092400	7221570	9930	9930	9930	9930	1
711	20231211	092300	7211640	9870	9880	9880	9870	19
712	20231211	092200	7024040	9920	9920	9920	9920	1
713	20231211	092100	7014120	9870	9880	9880	9870	30
714	20231211	092000	6717860	9880	9880	9880	9880	0
715	20231211	091900	6717860	9880	9880	9880	9880	2
716	20231211	091800	6698100	9880	9880	9880	9880	24
717	20231211	091700	6460980	9880	9890	9890	9880	48
718	20231211	091600	5986620	9890	9900	9900	9890	75
719	20231211	091500	5244530	9910	9910	9910	9910	0
720	20231211	091400	5244530	9910	9910	9910	9910	100
721	20231211	091300	4253530	9900	9900	9900	9900	0
722	20231211	091200	4253530	9900	9890	9900	9890	117
723	20231211	091100	3095370	9880	9880	9880	9880	10
724	20231211	091000	2996570	9880	9890	9890	9880	184
725	20231211	090900	1178490	9890	9890	9890	9890	2
726	20231211	090800	1158710	9900	9900	9900	9900	0
727	20231211	090700	1158710	9900	9900	9900	9900	0
728	20231211	090600	1158710	9900	9900	9900	9900	97
729	20231211	090500	198410	9930	9930	9930	9930	0
730	20231211	090400	198410	9930	9930	9930	9930	0
731	20231211	090300	198410	9930	9930	9930	9930	0
732	20231211	090200	198410	9930	9930	9930	9930	1
733	20231211	090100	188480	9920	9920	9920	9920	0
734	20231211	090000	188480	9920	9920	9920	9920	19