KissMeData/003200/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183900	355062930	8890	8890	8890	8890	341
3	20231212	183800	355062930	8890	8890	8890	8890	0
4	20231212	183700	355062930	8890	8890	8890	8890	0
5	20231212	183600	355062930	8890	8890	8890	8890	0
6	20231212	183500	355062930	8890	8890	8890	8890	0
7	20231212	183400	355062930	8890	8890	8890	8890	0
8	20231212	183300	355062930	8890	8890	8890	8890	0
9	20231212	183200	355062930	8890	8890	8890	8890	0
10	20231212	183100	355062930	8890	8890	8890	8890	0
11	20231212	183000	355062930	8890	8890	8890	8890	0
12	20231212	182900	355062930	8890	8890	8890	8890	0
13	20231212	182800	355062930	8890	8890	8890	8890	0
14	20231212	182700	355062930	8890	8890	8890	8890	0
15	20231212	182600	355062930	8890	8890	8890	8890	0
16	20231212	182500	355062930	8890	8890	8890	8890	0
17	20231212	182400	355062930	8890	8890	8890	8890	0
18	20231212	182300	355062930	8890	8890	8890	8890	0
19	20231212	182200	355062930	8890	8890	8890	8890	0
20	20231212	182100	355062930	8890	8890	8890	8890	0
21	20231212	182000	355062930	8890	8890	8890	8890	0
22	20231212	181900	355062930	8890	8890	8890	8890	0
23	20231212	181800	355062930	8890	8890	8890	8890	0
24	20231212	181700	355062930	8890	8890	8890	8890	0
25	20231212	181600	355062930	8890	8890	8890	8890	0
26	20231212	181500	355062930	8890	8890	8890	8890	0
27	20231212	181400	355062930	8890	8890	8890	8890	0
28	20231212	181300	355062930	8890	8890	8890	8890	0
29	20231212	181200	355062930	8890	8890	8890	8890	0
30	20231212	181100	355062930	8890	8890	8890	8890	0
31	20231212	181000	355062930	8890	8890	8890	8890	0
32	20231212	180900	355062930	8890	8890	8890	8890	341
33	20231212	180800	355062930	8890	8890	8890	8890	0
34	20231212	180700	355062930	8890	8890	8890	8890	0
35	20231212	180600	355062930	8890	8890	8890	8890	0
36	20231212	180500	355062930	8890	8890	8890	8890	0
37	20231212	180400	355062930	8890	8890	8890	8890	0
38	20231212	180300	355062930	8890	8890	8890	8890	0
39	20231212	180200	355062930	8890	8890	8890	8890	0
40	20231212	180100	355062930	8890	8890	8890	8890	0
41	20231212	180000	355062930	8890	8890	8890	8890	0
42	20231212	175900	355062930	8890	8890	8890	8890	0
43	20231212	175800	355062930	8890	8890	8890	8890	0
44	20231212	175700	355062930	8890	8890	8890	8890	0
45	20231212	175600	355062930	8890	8890	8890	8890	0
46	20231212	175500	355062930	8890	8890	8890	8890	0
47	20231212	175400	355062930	8890	8890	8890	8890	0
48	20231212	175300	355062930	8890	8890	8890	8890	0
49	20231212	175200	355062930	8890	8890	8890	8890	0
50	20231212	175100	355062930	8890	8890	8890	8890	0
51	20231212	175000	355062930	8890	8890	8890	8890	0
52	20231212	174900	355062930	8890	8890	8890	8890	0
53	20231212	174800	355062930	8890	8890	8890	8890	0
54	20231212	174700	355062930	8890	8890	8890	8890	0
55	20231212	174600	355062930	8890	8890	8890	8890	0
56	20231212	174500	355062930	8890	8890	8890	8890	0
57	20231212	174400	355062930	8890	8890	8890	8890	0
58	20231212	174300	355062930	8890	8890	8890	8890	0
59	20231212	174200	355062930	8890	8890	8890	8890	0
60	20231212	174100	355062930	8890	8890	8890	8890	0
61	20231212	174000	355062930	8890	8890	8890	8890	0
62	20231212	173900	355062930	8890	8890	8890	8890	341
63	20231212	173800	355062930	8890	8890	8890	8890	0
64	20231212	173700	355062930	8890	8890	8890	8890	0
65	20231212	173600	355062930	8890	8890	8890	8890	0
66	20231212	173500	355062930	8890	8890	8890	8890	0
67	20231212	173400	355062930	8890	8890	8890	8890	0
68	20231212	173300	355062930	8890	8890	8890	8890	0
69	20231212	173200	355062930	8890	8890	8890	8890	0
70	20231212	173100	355062930	8890	8890	8890	8890	0
71	20231212	173000	355062930	8890	8890	8890	8890	0
72	20231212	172900	355062930	8890	8890	8890	8890	0
73	20231212	172800	355062930	8890	8890	8890	8890	0
74	20231212	172700	355062930	8890	8890	8890	8890	0
75	20231212	172600	355062930	8890	8890	8890	8890	0
76	20231212	172500	355062930	8890	8890	8890	8890	0
77	20231212	172400	355062930	8890	8890	8890	8890	0
78	20231212	172300	355062930	8890	8890	8890	8890	0
79	20231212	172200	355062930	8890	8890	8890	8890	0
80	20231212	172100	355062930	8890	8890	8890	8890	0
81	20231212	172000	355062930	8890	8890	8890	8890	0
82	20231212	171900	355062930	8890	8890	8890	8890	0
83	20231212	171800	355062930	8890	8890	8890	8890	0
84	20231212	171700	355062930	8890	8890	8890	8890	0
85	20231212	171600	355062930	8890	8890	8890	8890	0
86	20231212	171500	355062930	8890	8890	8890	8890	0
87	20231212	171400	355062930	8890	8890	8890	8890	0
88	20231212	171300	355062930	8890	8890	8890	8890	0
89	20231212	171200	355062930	8890	8890	8890	8890	0
90	20231212	171100	355062930	8890	8890	8890	8890	0
91	20231212	171000	355062930	8890	8890	8890	8890	0
92	20231212	170900	355062930	8890	8890	8890	8890	341
93	20231212	170800	355062930	8890	8890	8890	8890	0
94	20231212	170700	355062930	8890	8890	8890	8890	0
95	20231212	170600	355062930	8890	8890	8890	8890	0
96	20231212	170500	355062930	8890	8890	8890	8890	0
97	20231212	170400	355062930	8890	8890	8890	8890	0
98	20231212	170300	355062930	8890	8890	8890	8890	0
99	20231212	170200	355062930	8890	8890	8890	8890	0
100	20231212	170100	355062930	8890	8890	8890	8890	0
101	20231212	170000	355062930	8890	8890	8890	8890	0
102	20231212	165900	355062930	8890	8890	8890	8890	0
103	20231212	165800	355062930	8890	8890	8890	8890	0
104	20231212	165700	355062930	8890	8890	8890	8890	0
105	20231212	165600	355062930	8890	8890	8890	8890	0
106	20231212	165500	355062930	8890	8890	8890	8890	0
107	20231212	165400	355062930	8890	8890	8890	8890	0
108	20231212	165300	355062930	8890	8890	8890	8890	0
109	20231212	165200	355062930	8890	8890	8890	8890	0
110	20231212	165100	355062930	8890	8890	8890	8890	0
111	20231212	165000	355062930	8890	8890	8890	8890	0
112	20231212	164900	355062930	8890	8890	8890	8890	0
113	20231212	164800	355062930	8890	8890	8890	8890	0
114	20231212	164700	355062930	8890	8890	8890	8890	0
115	20231212	164600	355062930	8890	8890	8890	8890	0
116	20231212	164500	355062930	8890	8890	8890	8890	0
117	20231212	164400	355062930	8890	8890	8890	8890	0
118	20231212	164300	355062930	8890	8890	8890	8890	0
119	20231212	164200	355062930	8890	8890	8890	8890	0
120	20231212	164100	355062930	8890	8890	8890	8890	0
121	20231212	164000	355062930	8890	8890	8890	8890	0
122	20231212	163900	355062930	8890	8890	8890	8890	341
123	20231212	163800	355062930	8890	8890	8890	8890	0
124	20231212	163700	355062930	8890	8890	8890	8890	0
125	20231212	163600	355062930	8890	8890	8890	8890	0
126	20231212	163500	355062930	8890	8890	8890	8890	0
127	20231212	163400	355062930	8890	8890	8890	8890	0
128	20231212	163300	355062930	8890	8890	8890	8890	0
129	20231212	163200	355062930	8890	8890	8890	8890	0
130	20231212	163100	355062930	8890	8890	8890	8890	0
131	20231212	163000	355062930	8890	8890	8890	8890	0
132	20231212	162900	355062930	8890	8890	8890	8890	0
133	20231212	162800	355062930	8890	8890	8890	8890	0
134	20231212	162700	355062930	8890	8890	8890	8890	0
135	20231212	162600	355062930	8890	8890	8890	8890	0
136	20231212	162500	355062930	8890	8890	8890	8890	0
137	20231212	162400	355062930	8890	8890	8890	8890	0
138	20231212	162300	355062930	8890	8890	8890	8890	0
139	20231212	162200	355062930	8890	8890	8890	8890	0
140	20231212	162100	355062930	8890	8890	8890	8890	0
141	20231212	162000	355062930	8890	8890	8890	8890	0
142	20231212	161900	355062930	8890	8890	8890	8890	0
143	20231212	161800	355062930	8890	8890	8890	8890	0
144	20231212	161700	355062930	8890	8890	8890	8890	0
145	20231212	161600	355062930	8890	8890	8890	8890	0
146	20231212	161500	355062930	8890	8890	8890	8890	0
147	20231212	161400	355062930	8890	8890	8890	8890	0
148	20231212	161300	355062930	8890	8890	8890	8890	0
149	20231212	161200	355062930	8890	8890	8890	8890	0
150	20231212	161100	355062930	8890	8890	8890	8890	0
151	20231212	161000	355062930	8890	8890	8890	8890	0
152	20231212	160900	355062930	8890	8890	8890	8890	341
153	20231212	160800	355062930	8890	8890	8890	8890	0
154	20231212	160700	355062930	8890	8890	8890	8890	0
155	20231212	160600	355062930	8890	8890	8890	8890	0
156	20231212	160500	355062930	8890	8890	8890	8890	0
157	20231212	160400	355062930	8890	8890	8890	8890	0
158	20231212	160300	355062930	8890	8890	8890	8890	0
159	20231212	160200	355062930	8890	8890	8890	8890	0
160	20231212	160100	355062930	8890	8890	8890	8890	0
161	20231212	160000	355062930	8890	8890	8890	8890	0
162	20231212	155900	355062930	8890	8890	8890	8890	0
163	20231212	155800	355062930	8890	8890	8890	8890	0
164	20231212	155700	355062930	8890	8890	8890	8890	0
165	20231212	155600	355062930	8890	8890	8890	8890	0
166	20231212	155500	355062930	8890	8890	8890	8890	0
167	20231212	155400	355062930	8890	8890	8890	8890	0
168	20231212	155300	355062930	8890	8890	8890	8890	0
169	20231212	155200	355062930	8890	8890	8890	8890	0
170	20231212	155100	355062930	8890	8890	8890	8890	0
171	20231212	155000	355062930	8890	8890	8890	8890	0
172	20231212	154900	355062930	8890	8890	8890	8890	0
173	20231212	154800	355062930	8890	8890	8890	8890	0
174	20231212	154700	355062930	8890	8890	8890	8890	0
175	20231212	154600	355062930	8890	8890	8890	8890	0
176	20231212	154500	355062930	8890	8890	8890	8890	0
177	20231212	154400	355062930	8890	8890	8890	8890	0
178	20231212	154300	355062930	8890	8890	8890	8890	0
179	20231212	154200	355062930	8890	8890	8890	8890	0
180	20231212	154100	355062930	8890	8890	8890	8890	0
181	20231212	154000	355062930	8890	8890	8890	8890	0
182	20231212	153900	355062930	8890	8890	8890	8890	341
183	20231212	153800	355062930	8890	8890	8890	8890	0
184	20231212	153700	355062930	8890	8890	8890	8890	0
185	20231212	153600	355062930	8890	8890	8890	8890	0
186	20231212	153500	355062930	8890	8890	8890	8890	0
187	20231212	153400	355062930	8890	8890	8890	8890	0
188	20231212	153300	355062930	8890	8890	8890	8890	0
189	20231212	153200	355062930	8890	8890	8890	8890	0
190	20231212	153100	355062930	8890	8890	8890	8890	0
191	20231212	153000	355062930	8890	8890	8890	8890	341
192	20231212	152900	352031440	8890	8890	8890	8890	0
193	20231212	152800	352031440	8890	8890	8890	8890	0
194	20231212	152700	352031440	8890	8890	8890	8890	0
195	20231212	152600	352031440	8890	8890	8890	8890	0
196	20231212	152500	352031440	8890	8890	8890	8890	0
197	20231212	152400	352031440	8890	8890	8890	8890	0
198	20231212	152300	352031440	8890	8890	8890	8890	0
199	20231212	152200	352031440	8890	8890	8890	8890	0
200	20231212	152100	352031440	8890	8890	8890	8890	0
201	20231212	152000	352031440	8890	8890	8890	8890	0
202	20231212	151900	352031440	8890	8880	8890	8880	23
203	20231212	151800	351827160	8890	8870	8890	8870	71
204	20231212	151700	351196990	8880	8860	8880	8850	179
205	20231212	151600	349609410	8850	8870	8870	8850	320
206	20231212	151500	346775250	8890	8870	8890	8870	29
207	20231212	151400	346517810	8870	8880	8880	8870	82
208	20231212	151300	345789750	8880	8880	8880	8870	63
209	20231212	151200	345230400	8880	8870	8880	8870	79
210	20231212	151100	344529130	8860	8870	8870	8860	326
211	20231212	151000	341639770	8860	8860	8860	8860	22
212	20231212	150900	341444850	8860	8860	8860	8860	0
213	20231212	150800	341444850	8860	8860	8870	8860	37
214	20231212	150700	341116850	8860	8870	8870	8860	65
215	20231212	150600	340540400	8870	8870	8870	8860	47
216	20231212	150500	340123620	8870	8830	8870	8830	28
217	20231212	150400	339875640	8870	8810	8870	8810	275
218	20231212	150300	337444110	8850	8840	8850	8840	108
219	20231212	150200	336488780	8840	8810	8840	8810	38
220	20231212	150100	336153160	8840	8810	8840	8800	210
221	20231212	150000	334302830	8810	8810	8810	8810	22
222	20231212	145900	334109010	8810	8810	8810	8810	9
223	20231212	145800	334029720	8810	8810	8810	8810	0
224	20231212	145700	334029720	8810	8820	8840	8810	82
225	20231212	145600	333305400	8820	8820	8840	8820	55
226	20231212	145500	332819750	8800	8810	8840	8800	561
227	20231212	145400	327877390	8810	8810	8810	8800	81
228	20231212	145300	327163870	8810	8810	8810	8800	46
229	20231212	145200	326758710	8800	8790	8800	8790	128
230	20231212	145100	325633310	8790	8780	8790	8780	13
231	20231212	145000	325519070	8770	8770	8770	8770	9
232	20231212	144900	325440140	8760	8760	8760	8760	10
233	20231212	144800	325352540	8740	8760	8780	8740	3250
234	20231212	144700	296850070	8760	8750	8760	8750	297
235	20231212	144600	294249520	8750	8750	8750	8750	10
236	20231212	144500	294162020	8730	8730	8730	8730	17
237	20231212	144400	294013610	8720	8760	8760	8720	699
238	20231212	144300	287891130	8720	8720	8720	8720	10
239	20231212	144200	287803930	8710	8790	8790	8710	15801
240	20231212	144100	149975140	8810	8790	8810	8790	30
241	20231212	144000	149711140	8800	8800	8810	8800	20
242	20231212	143900	149535040	8800	8800	8800	8800	100
243	20231212	143800	148655040	8790	8800	8800	8790	111
244	20231212	143700	147678340	8780	8780	8780	8750	1237
245	20231212	143600	136843270	8780	8780	8780	8780	95
246	20231212	143500	136009170	8790	8800	8800	8790	700
247	20231212	143400	129856150	8800	8800	8800	8800	9
248	20231212	143300	129776950	8800	8800	8800	8800	20
249	20231212	143200	129600950	8800	8800	8800	8800	10
250	20231212	143100	129512950	8810	8810	8810	8810	9
251	20231212	143000	129433660	8810	8790	8810	8790	11
252	20231212	142900	129336950	8790	8790	8790	8790	11
253	20231212	142800	129240260	8790	8800	8800	8790	15
254	20231212	142700	129108350	8800	8800	8800	8800	4
255	20231212	142600	129073150	8800	8800	8800	8800	9
256	20231212	142500	128993950	8790	8790	8790	8790	21
257	20231212	142400	128809360	8790	8790	8790	8790	10
258	20231212	142300	128721460	8790	8790	8790	8790	0
259	20231212	142200	128721460	8790	8790	8790	8790	9
260	20231212	142100	128642350	8790	8790	8790	8790	20
261	20231212	142000	128466550	8790	8790	8790	8790	9
262	20231212	141900	128387440	8800	8810	8810	8800	10
263	20231212	141800	128299350	8840	8840	8840	8840	10
264	20231212	141700	128210950	8810	8810	8810	8810	12
265	20231212	141600	128105230	8810	8810	8810	8810	0
266	20231212	141500	128105230	8810	8810	8810	8810	0
267	20231212	141400	128105230	8810	8810	8810	8810	0
268	20231212	141300	128105230	8810	8810	8810	8810	9
269	20231212	141200	128025940	8810	8810	8810	8810	570
270	20231212	141100	123004240	8810	8810	8810	8810	100
271	20231212	141000	122123240	8790	8790	8790	8790	0
272	20231212	140900	122123240	8790	8790	8790	8790	18
273	20231212	140800	121965020	8790	8790	8790	8790	0
274	20231212	140700	121965020	8790	8790	8790	8790	99
275	20231212	140600	121094810	8780	8780	8780	8780	13
276	20231212	140500	120980670	8780	8790	8790	8780	20
277	20231212	140400	120805060	8790	8790	8790	8790	0
278	20231212	140300	120805060	8790	8800	8800	8790	800
279	20231212	140200	113771250	8810	8810	8810	8810	98
280	20231212	140100	112907870	8810	8810	8810	8810	11
281	20231212	140000	112810960	8810	8810	8810	8810	0
282	20231212	135900	112810960	8810	8810	8810	8810	0
283	20231212	135800	112810960	8810	8810	8810	8810	10
284	20231212	135700	112722860	8830	8830	8830	8830	5
285	20231212	135600	112678710	8810	8810	8810	8810	12
286	20231212	135500	112572990	8810	8820	8820	8810	1100
287	20231212	135400	102881520	8820	8820	8820	8820	11
288	20231212	135300	102784500	8820	8820	8820	8820	0
289	20231212	135200	102784500	8820	8820	8820	8820	0
290	20231212	135100	102784500	8820	8820	8820	8820	0
291	20231212	135000	102784500	8820	8820	8820	8820	10
292	20231212	134900	102696300	8820	8820	8820	8820	0
293	20231212	134800	102696300	8820	8820	8820	8820	20
294	20231212	134700	102519900	8820	8820	8820	8820	0
295	20231212	134600	102519900	8820	8810	8820	8810	24
296	20231212	134500	102308340	8820	8820	8820	8820	0
297	20231212	134400	102308340	8820	8820	8820	8820	0
298	20231212	134300	102308340	8820	8820	8820	8820	0
299	20231212	134200	102308340	8820	8820	8820	8820	5
300	20231212	134100	102264240	8820	8820	8820	8820	0
301	20231212	134000	102264240	8820	8820	8820	8820	10
302	20231212	133900	102176040	8820	8820	8820	8820	0
303	20231212	133800	102176040	8820	8820	8820	8820	11
304	20231212	133700	102079020	8810	8810	8810	8810	0
305	20231212	133600	102079020	8810	8810	8810	8810	0
306	20231212	133500	102079020	8810	8810	8810	8810	0
307	20231212	133400	102079020	8810	8810	8810	8810	51
308	20231212	133300	101629710	8820	8820	8820	8820	0
309	20231212	133200	101629710	8820	8820	8820	8820	0
310	20231212	133100	101629710	8820	8820	8820	8820	0
311	20231212	133000	101629710	8820	8820	8820	8820	11
312	20231212	132900	101532690	8820	8820	8820	8820	0
313	20231212	132800	101532690	8820	8820	8820	8820	0
314	20231212	132700	101532690	8820	8820	8820	8820	0
315	20231212	132600	101532690	8820	8820	8820	8820	10
316	20231212	132500	101444490	8820	8820	8820	8820	10
317	20231212	132400	101356290	8820	8820	8820	8820	9
318	20231212	132300	101276910	8810	8810	8810	8810	0
319	20231212	132200	101276910	8810	8810	8810	8810	12
320	20231212	132100	101171190	8810	8810	8810	8810	0
321	20231212	132000	101171190	8810	8810	8810	8810	0
322	20231212	131900	101171190	8810	8810	8810	8810	9
323	20231212	131800	101091900	8820	8820	8820	8820	0
324	20231212	131700	101091900	8820	8820	8820	8820	0
325	20231212	131600	101091900	8820	8820	8820	8820	0
326	20231212	131500	101091900	8820	8820	8820	8820	3
327	20231212	131400	101065440	8820	8820	8820	8820	0
328	20231212	131300	101065440	8820	8820	8820	8820	0
329	20231212	131200	101065440	8820	8820	8820	8820	0
330	20231212	131100	101065440	8820	8820	8820	8820	10
331	20231212	131000	100977240	8840	8840	8840	8840	0
332	20231212	130900	100977240	8840	8840	8840	8840	10
333	20231212	130800	100888840	8820	8820	8820	8820	0
334	20231212	130700	100888840	8820	8820	8820	8820	11
335	20231212	130600	100791820	8820	8820	8820	8820	0
336	20231212	130500	100791820	8820	8820	8820	8820	0
337	20231212	130400	100791820	8820	8820	8820	8820	0
338	20231212	130300	100791820	8820	8820	8820	8820	10
339	20231212	130200	100703620	8820	8820	8820	8820	0
340	20231212	130100	100703620	8820	8820	8820	8820	0
341	20231212	130000	100703620	8820	8820	8820	8820	0
342	20231212	125900	100703620	8820	8820	8820	8820	11
343	20231212	125800	100606600	8820	8820	8820	8820	0
344	20231212	125700	100606600	8820	8820	8820	8820	0
345	20231212	125600	100606600	8820	8820	8820	8820	0
346	20231212	125500	100606600	8820	8820	8820	8820	10
347	20231212	125400	100518400	8810	8810	8810	8810	0
348	20231212	125300	100518400	8810	8810	8810	8810	0
349	20231212	125200	100518400	8810	8810	8810	8810	0
350	20231212	125100	100518400	8810	8810	8810	8810	12
351	20231212	125000	100412680	8810	8810	8810	8810	0
352	20231212	124900	100412680	8810	8810	8810	8810	0
353	20231212	124800	100412680	8810	8810	8810	8810	0
354	20231212	124700	100412680	8810	8810	8810	8810	9
355	20231212	124600	100333390	8810	8810	8810	8810	0
356	20231212	124500	100333390	8810	8810	8810	8810	0
357	20231212	124400	100333390	8810	8810	8810	8810	11
358	20231212	124300	100236480	8810	8810	8810	8810	0
359	20231212	124200	100236480	8810	8810	8810	8810	0
360	20231212	124100	100236480	8810	8810	8810	8810	0
361	20231212	124000	100236480	8810	8810	8810	8810	11
362	20231212	123900	100139570	8810	8810	8810	8810	0
363	20231212	123800	100139570	8810	8810	8810	8810	0
364	20231212	123700	100139570	8810	8810	8810	8810	0
365	20231212	123600	100139570	8810	8810	8810	8810	11
366	20231212	123500	100042660	8810	8810	8810	8810	0
367	20231212	123400	100042660	8810	8810	8810	8810	0
368	20231212	123300	100042660	8810	8810	8810	8810	0
369	20231212	123200	100042660	8810	8800	8810	8800	11
370	20231212	123100	99945850	8790	8790	8790	8790	0
371	20231212	123000	99945850	8790	8790	8790	8790	0
372	20231212	122900	99945850	8790	8790	8790	8790	0
373	20231212	122800	99945850	8790	8790	8790	8790	11
374	20231212	122700	99849160	8840	8840	8840	8840	1
375	20231212	122600	99840320	8840	8840	8840	8840	0
376	20231212	122500	99840320	8840	8840	8840	8840	0
377	20231212	122400	99840320	8840	8780	8840	8780	1010
378	20231212	122300	90924040	8790	8790	8790	8790	0
379	20231212	122200	90924040	8790	8790	8790	8790	0
380	20231212	122100	90924040	8790	8790	8790	8790	0
381	20231212	122000	90924040	8790	8790	8790	8790	12
382	20231212	121900	90818560	8790	8790	8790	8790	0
383	20231212	121800	90818560	8790	8790	8790	8790	0
384	20231212	121700	90818560	8790	8790	8790	8790	0
385	20231212	121600	90818560	8790	8790	8790	8790	9
386	20231212	121500	90739450	8790	8800	8800	8790	800
387	20231212	121400	83706520	8800	8800	8800	8800	0
388	20231212	121300	83706520	8800	8800	8800	8800	0
389	20231212	121200	83706520	8800	8820	8820	8800	1011
390	20231212	121100	74806560	8820	8820	8820	8820	203
391	20231212	121000	73016100	8820	8820	8820	8820	0
392	20231212	120900	73016100	8820	8820	8820	8820	0
393	20231212	120800	73016100	8820	8820	8820	8820	11
394	20231212	120700	72919080	8820	8820	8820	8820	0
395	20231212	120600	72919080	8820	8820	8820	8820	0
396	20231212	120500	72919080	8820	8820	8820	8820	11
397	20231212	120400	72822060	8820	8820	8820	8820	0
398	20231212	120300	72822060	8820	8820	8820	8820	0
399	20231212	120200	72822060	8820	8820	8820	8820	0
400	20231212	120100	72822060	8820	8820	8820	8820	10
401	20231212	120000	72733860	8840	8840	8840	8840	0
402	20231212	115900	72733860	8840	8840	8840	8840	0
403	20231212	115800	72733860	8840	8840	8840	8840	2
404	20231212	115700	72716180	8820	8820	8820	8820	11
405	20231212	115600	72619160	8830	8830	8830	8830	0
406	20231212	115500	72619160	8830	8830	8830	8830	176
407	20231212	115400	71065080	8830	8830	8830	8830	0
408	20231212	115300	71065080	8830	8830	8830	8830	10
409	20231212	115200	70976780	8840	8840	8840	8840	0
410	20231212	115100	70976780	8840	8840	8840	8840	4
411	20231212	115000	70941420	8820	8820	8820	8820	0
412	20231212	114900	70941420	8820	8820	8820	8820	12
413	20231212	114800	70835580	8820	8820	8820	8820	0
414	20231212	114700	70835580	8820	8820	8820	8820	0
415	20231212	114600	70835580	8820	8820	8820	8820	0
416	20231212	114500	70835580	8820	8820	8820	8820	10
417	20231212	114400	70747380	8820	8820	8820	8820	0
418	20231212	114300	70747380	8820	8820	8820	8820	0
419	20231212	114200	70747380	8820	8820	8820	8820	0
420	20231212	114100	70747380	8820	8820	8820	8820	11
421	20231212	114000	70650360	8820	8820	8820	8820	0
422	20231212	113900	70650360	8820	8820	8820	8820	1
423	20231212	113800	70641540	8810	8810	8810	8810	0
424	20231212	113700	70641540	8810	8810	8810	8810	10
425	20231212	113600	70553440	8820	8820	8820	8820	0
426	20231212	113500	70553440	8820	8820	8820	8820	0
427	20231212	113400	70553440	8820	8820	8820	8820	0
428	20231212	113300	70553440	8820	8820	8820	8820	10
429	20231212	113200	70465240	8810	8810	8810	8810	0
430	20231212	113100	70465240	8810	8810	8810	8810	0
431	20231212	113000	70465240	8810	8810	8810	8810	10
432	20231212	112900	70377140	8840	8840	8840	8840	0
433	20231212	112800	70377140	8840	8840	8840	8840	0
434	20231212	112700	70377140	8840	8840	8840	8840	0
435	20231212	112600	70377140	8840	8810	8840	8810	112
436	20231212	112500	69387570	8810	8810	8810	8810	0
437	20231212	112400	69387570	8810	8810	8810	8810	0
438	20231212	112300	69387570	8810	8810	8810	8810	0
439	20231212	112200	69387570	8810	8810	8810	8810	9
440	20231212	112100	69308280	8810	8810	8810	8810	14
441	20231212	112000	69184940	8810	8810	8810	8810	0
442	20231212	111900	69184940	8810	8810	8810	8810	0
443	20231212	111800	69184940	8810	8810	8810	8810	12
444	20231212	111700	69079220	8810	8810	8810	8810	1
445	20231212	111600	69070410	8840	8840	8840	8840	0
446	20231212	111500	69070410	8840	8800	8840	8800	343
447	20231212	111400	66051940	8800	8800	8800	8800	10
448	20231212	111300	65963940	8800	8800	8800	8800	10
449	20231212	111200	65875940	8810	8810	8810	8810	0
450	20231212	111100	65875940	8810	8810	8810	8810	0
451	20231212	111000	65875940	8810	8810	8810	8810	11
452	20231212	110900	65779030	8810	8810	8810	8810	1
453	20231212	110800	65770220	8800	8800	8800	8800	221
454	20231212	110700	63825420	8800	8820	8820	8800	1000
455	20231212	110600	55017960	8820	8830	8830	8820	152
456	20231212	110500	53675900	8830	8830	8830	8830	0
457	20231212	110400	53675900	8830	8830	8830	8830	0
458	20231212	110300	53675900	8830	8830	8830	8830	0
459	20231212	110200	53675900	8830	8830	8830	8830	12
460	20231212	110100	53569940	8830	8830	8830	8830	0
461	20231212	110000	53569940	8830	8830	8830	8830	0
462	20231212	105900	53569940	8830	8830	8830	8830	0
463	20231212	105800	53569940	8830	8830	8830	8830	9
464	20231212	105700	53490470	8840	8840	8840	8840	0
465	20231212	105600	53490470	8840	8840	8840	8840	10
466	20231212	105500	53402070	8840	8840	8840	8840	0
467	20231212	105400	53402070	8840	8840	8840	8840	1
468	20231212	105300	53393230	8840	8840	8840	8840	0
469	20231212	105200	53393230	8840	8840	8840	8840	0
470	20231212	105100	53393230	8840	8840	8840	8840	10
471	20231212	105000	53304830	8840	8840	8840	8840	0
472	20231212	104900	53304830	8840	8840	8840	8840	0
473	20231212	104800	53304830	8840	8840	8840	8840	0
474	20231212	104700	53304830	8840	8840	8840	8840	12
475	20231212	104600	53198750	8840	8840	8840	8840	0
476	20231212	104500	53198750	8840	8840	8840	8840	0
477	20231212	104400	53198750	8840	8840	8840	8840	0
478	20231212	104300	53198750	8840	8840	8840	8840	10
479	20231212	104200	53110350	8880	8880	8880	8880	1
480	20231212	104100	53101470	8840	8850	8850	8840	100
481	20231212	104000	52216480	8850	8850	8850	8850	0
482	20231212	103900	52216480	8850	8850	8850	8850	10
483	20231212	103800	52127980	8850	8850	8850	8850	0
484	20231212	103700	52127980	8850	8850	8850	8850	0
485	20231212	103600	52127980	8850	8850	8850	8850	0
486	20231212	103500	52127980	8850	8850	8850	8850	11
487	20231212	103400	52030630	8880	8880	8880	8880	0
488	20231212	103300	52030630	8880	8880	8880	8880	0
489	20231212	103200	52030630	8880	8880	8880	8880	0
490	20231212	103100	52030630	8880	8880	8880	8880	1
491	20231212	103000	52021750	8850	8850	8850	8850	0
492	20231212	102900	52021750	8850	8860	8860	8850	51
493	20231212	102800	51570390	8890	8870	8890	8870	501
494	20231212	102700	47116540	8850	8850	8850	8850	9
495	20231212	102600	47036890	8890	8890	8890	8890	1
496	20231212	102500	47028000	8890	8870	8890	8870	100
497	20231212	102400	46139620	8850	8850	8850	8850	0
498	20231212	102300	46139620	8850	8850	8850	8850	11
499	20231212	102200	46042270	8850	8850	8850	8850	0
500	20231212	102100	46042270	8850	8850	8850	8850	0
501	20231212	102000	46042270	8850	8850	8850	8850	0
502	20231212	101900	46042270	8850	8880	8880	8850	111
503	20231212	101800	45056920	8880	8880	8880	8880	0
504	20231212	101700	45056920	8880	8880	8880	8880	1
505	20231212	101600	45048040	8850	8850	8850	8850	1
506	20231212	101500	45039190	8830	8830	8830	8830	11
507	20231212	101400	44942060	8880	8880	8880	8880	1
508	20231212	101300	44933180	8830	8830	8830	8830	0
509	20231212	101200	44933180	8830	8830	8830	8830	10
510	20231212	101100	44844880	8880	8880	8880	8880	0
511	20231212	101000	44844880	8880	8870	8880	8870	201
512	20231212	100900	43060290	8830	8840	8840	8830	200
513	20231212	100800	41293680	8840	8840	8840	8840	10
514	20231212	100700	41205280	8870	8870	8870	8870	0
515	20231212	100600	41205280	8870	8870	8870	8870	0
516	20231212	100500	41205280	8870	8870	8870	8870	0
517	20231212	100400	41205280	8870	8860	8870	8860	200
518	20231212	100300	39431320	8830	8830	8830	8830	0
519	20231212	100200	39431320	8830	8830	8830	8830	1110
520	20231212	100100	29630020	8810	8810	8810	8810	0
521	20231212	100000	29630020	8810	8810	8810	8810	135
522	20231212	095900	28440670	8820	8820	8820	8820	75
523	20231212	095800	27779170	8830	8830	8830	8830	0
524	20231212	095700	27779170	8830	8830	8830	8830	16
525	20231212	095600	27637890	8830	8820	8830	8820	60
526	20231212	095500	27108390	8830	8830	8830	8830	5
527	20231212	095400	27064240	8830	8830	8830	8830	0
528	20231212	095300	27064240	8830	8850	8850	8830	946
529	20231212	095200	18704890	8850	8850	8850	8850	0
530	20231212	095100	18704890	8850	8850	8850	8850	100
531	20231212	095000	17819890	8850	8850	8850	8850	0
532	20231212	094900	17819890	8850	8850	8850	8850	0
533	20231212	094800	17819890	8850	8850	8850	8850	0
534	20231212	094700	17819890	8850	8850	8850	8850	0
535	20231212	094600	17819890	8850	8850	8850	8850	0
536	20231212	094500	17819890	8850	8850	8850	8850	221
537	20231212	094400	15864040	8860	8860	8860	8860	130
538	20231212	094300	14712240	8860	8860	8860	8860	0
539	20231212	094200	14712240	8860	8860	8860	8860	200
540	20231212	094100	12940240	8860	8860	8860	8860	0
541	20231212	094000	12940240	8860	8860	8860	8860	0
542	20231212	093900	12940240	8860	8860	8860	8860	0
543	20231212	093800	12940240	8860	8860	8860	8860	0
544	20231212	093700	12940240	8860	8860	8860	8860	0
545	20231212	093600	12940240	8860	8860	8860	8860	0
546	20231212	093500	12940240	8860	8860	8860	8860	0
547	20231212	093400	12940240	8860	8860	8860	8860	1
548	20231212	093300	12931380	8870	8870	8870	8870	10
549	20231212	093200	12842680	8860	8860	8860	8860	0
550	20231212	093100	12842680	8860	8860	8860	8860	0
551	20231212	093000	12842680	8860	8860	8860	8860	0
552	20231212	092900	12842680	8860	8860	8860	8860	0
553	20231212	092800	12842680	8860	8860	8860	8860	0
554	20231212	092700	12842680	8860	8860	8860	8860	0
555	20231212	092600	12842680	8860	8860	8860	8860	0
556	20231212	092500	12842680	8860	8860	8860	8860	0
557	20231212	092400	12842680	8860	8860	8860	8860	0
558	20231212	092300	12842680	8860	8860	8860	8860	0
559	20231212	092200	12842680	8860	8880	8880	8860	700
560	20231212	092100	6640180	8900	8900	8900	8900	0
561	20231212	092000	6640180	8900	8900	8900	8900	11
562	20231212	091900	6542280	8900	8900	8900	8900	300
563	20231212	091800	3872280	8880	8880	8880	8880	0
564	20231212	091700	3872280	8880	8880	8880	8880	7
565	20231212	091600	3810120	8870	8870	8870	8870	1
566	20231212	091500	3801250	8870	8870	8870	8870	0
567	20231212	091400	3801250	8870	8870	8870	8870	155
568	20231212	091300	2426400	8850	8850	8850	8850	0
569	20231212	091200	2426400	8850	8850	8850	8850	0
570	20231212	091100	2426400	8850	8850	8850	8850	0
571	20231212	091000	2426400	8850	8850	8850	8850	0
572	20231212	090900	2426400	8850	8850	8850	8850	0
573	20231212	090800	2426400	8850	8850	8850	8850	0
574	20231212	090700	2426400	8850	8850	8850	8850	0
575	20231212	090600	2426400	8850	8850	8850	8850	10
576	20231212	090500	2337900	8870	8870	8870	8870	5
577	20231212	090400	2293550	8870	8870	8870	8870	0
578	20231212	090300	2293550	8870	8870	8870	8870	0
579	20231212	090200	2293550	8870	8880	8880	8870	79
580	20231212	090100	1592210	8890	8900	8900	8890	135
581	20231212	090000	390720	8880	8880	8880	8880	44