KissMeData/348350/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211000	184944670	9870	9870	9870	9870	371
3	20231208	210900	184944670	9870	9870	9870	9870	0
4	20231208	210800	184944670	9870	9870	9870	9870	0
5	20231208	210700	184944670	9870	9870	9870	9870	0
6	20231208	210600	184944670	9870	9870	9870	9870	0
7	20231208	210500	184944670	9870	9870	9870	9870	0
8	20231208	210400	184944670	9870	9870	9870	9870	0
9	20231208	210300	184944670	9870	9870	9870	9870	0
10	20231208	210200	184944670	9870	9870	9870	9870	0
11	20231208	210100	184944670	9870	9870	9870	9870	0
12	20231208	210000	184944670	9870	9870	9870	9870	0
13	20231208	205900	184944670	9870	9870	9870	9870	0
14	20231208	205800	184944670	9870	9870	9870	9870	0
15	20231208	205700	184944670	9870	9870	9870	9870	0
16	20231208	205600	184944670	9870	9870	9870	9870	0
17	20231208	205500	184944670	9870	9870	9870	9870	0
18	20231208	205400	184944670	9870	9870	9870	9870	0
19	20231208	205300	184944670	9870	9870	9870	9870	0
20	20231208	205200	184944670	9870	9870	9870	9870	0
21	20231208	205100	184944670	9870	9870	9870	9870	0
22	20231208	205000	184944670	9870	9870	9870	9870	0
23	20231208	204900	184944670	9870	9870	9870	9870	0
24	20231208	204800	184944670	9870	9870	9870	9870	0
25	20231208	204700	184944670	9870	9870	9870	9870	0
26	20231208	204600	184944670	9870	9870	9870	9870	0
27	20231208	204500	184944670	9870	9870	9870	9870	0
28	20231208	204400	184944670	9870	9870	9870	9870	0
29	20231208	204300	184944670	9870	9870	9870	9870	0
30	20231208	204200	184944670	9870	9870	9870	9870	0
31	20231208	204100	184944670	9870	9870	9870	9870	0
32	20231208	204000	184944670	9870	9870	9870	9870	371
33	20231208	203900	184944670	9870	9870	9870	9870	0
34	20231208	203800	184944670	9870	9870	9870	9870	0
35	20231208	203700	184944670	9870	9870	9870	9870	0
36	20231208	203600	184944670	9870	9870	9870	9870	0
37	20231208	203500	184944670	9870	9870	9870	9870	0
38	20231208	203400	184944670	9870	9870	9870	9870	0
39	20231208	203300	184944670	9870	9870	9870	9870	0
40	20231208	203200	184944670	9870	9870	9870	9870	0
41	20231208	203100	184944670	9870	9870	9870	9870	0
42	20231208	203000	184944670	9870	9870	9870	9870	0
43	20231208	202900	184944670	9870	9870	9870	9870	0
44	20231208	202800	184944670	9870	9870	9870	9870	0
45	20231208	202700	184944670	9870	9870	9870	9870	0
46	20231208	202600	184944670	9870	9870	9870	9870	0
47	20231208	202500	184944670	9870	9870	9870	9870	0
48	20231208	202400	184944670	9870	9870	9870	9870	0
49	20231208	202300	184944670	9870	9870	9870	9870	0
50	20231208	202200	184944670	9870	9870	9870	9870	0
51	20231208	202100	184944670	9870	9870	9870	9870	0
52	20231208	202000	184944670	9870	9870	9870	9870	0
53	20231208	201900	184944670	9870	9870	9870	9870	0
54	20231208	201800	184944670	9870	9870	9870	9870	0
55	20231208	201700	184944670	9870	9870	9870	9870	0
56	20231208	201600	184944670	9870	9870	9870	9870	0
57	20231208	201500	184944670	9870	9870	9870	9870	0
58	20231208	201400	184944670	9870	9870	9870	9870	0
59	20231208	201300	184944670	9870	9870	9870	9870	0
60	20231208	201200	184944670	9870	9870	9870	9870	0
61	20231208	201100	184944670	9870	9870	9870	9870	0
62	20231208	201000	184944670	9870	9870	9870	9870	371
63	20231208	200900	184944670	9870	9870	9870	9870	0
64	20231208	200800	184944670	9870	9870	9870	9870	0
65	20231208	200700	184944670	9870	9870	9870	9870	0
66	20231208	200600	184944670	9870	9870	9870	9870	0
67	20231208	200500	184944670	9870	9870	9870	9870	0
68	20231208	200400	184944670	9870	9870	9870	9870	0
69	20231208	200300	184944670	9870	9870	9870	9870	0
70	20231208	200200	184944670	9870	9870	9870	9870	0
71	20231208	200100	184944670	9870	9870	9870	9870	0
72	20231208	200000	184944670	9870	9870	9870	9870	0
73	20231208	195900	184944670	9870	9870	9870	9870	0
74	20231208	195800	184944670	9870	9870	9870	9870	0
75	20231208	195700	184944670	9870	9870	9870	9870	0
76	20231208	195600	184944670	9870	9870	9870	9870	0
77	20231208	195500	184944670	9870	9870	9870	9870	0
78	20231208	195400	184944670	9870	9870	9870	9870	0
79	20231208	195300	184944670	9870	9870	9870	9870	0
80	20231208	195200	184944670	9870	9870	9870	9870	0
81	20231208	195100	184944670	9870	9870	9870	9870	0
82	20231208	195000	184944670	9870	9870	9870	9870	0
83	20231208	194900	184944670	9870	9870	9870	9870	0
84	20231208	194800	184944670	9870	9870	9870	9870	0
85	20231208	194700	184944670	9870	9870	9870	9870	0
86	20231208	194600	184944670	9870	9870	9870	9870	0
87	20231208	194500	184944670	9870	9870	9870	9870	0
88	20231208	194400	184944670	9870	9870	9870	9870	0
89	20231208	194300	184944670	9870	9870	9870	9870	0
90	20231208	194200	184944670	9870	9870	9870	9870	0
91	20231208	194100	184944670	9870	9870	9870	9870	0
92	20231208	194000	184944670	9870	9870	9870	9870	371
93	20231208	193900	184944670	9870	9870	9870	9870	0
94	20231208	193800	184944670	9870	9870	9870	9870	0
95	20231208	193700	184944670	9870	9870	9870	9870	0
96	20231208	193600	184944670	9870	9870	9870	9870	0
97	20231208	193500	184944670	9870	9870	9870	9870	0
98	20231208	193400	184944670	9870	9870	9870	9870	0
99	20231208	193300	184944670	9870	9870	9870	9870	0
100	20231208	193200	184944670	9870	9870	9870	9870	0
101	20231208	193100	184944670	9870	9870	9870	9870	0
102	20231208	193000	184944670	9870	9870	9870	9870	0
103	20231208	192900	184944670	9870	9870	9870	9870	0
104	20231208	192800	184944670	9870	9870	9870	9870	0
105	20231208	192700	184944670	9870	9870	9870	9870	0
106	20231208	192600	184944670	9870	9870	9870	9870	0
107	20231208	192500	184944670	9870	9870	9870	9870	0
108	20231208	192400	184944670	9870	9870	9870	9870	0
109	20231208	192300	184944670	9870	9870	9870	9870	0
110	20231208	192200	184944670	9870	9870	9870	9870	0
111	20231208	192100	184944670	9870	9870	9870	9870	0
112	20231208	192000	184944670	9870	9870	9870	9870	0
113	20231208	191900	184944670	9870	9870	9870	9870	0
114	20231208	191800	184944670	9870	9870	9870	9870	0
115	20231208	191700	184944670	9870	9870	9870	9870	0
116	20231208	191600	184944670	9870	9870	9870	9870	0
117	20231208	191500	184944670	9870	9870	9870	9870	0
118	20231208	191400	184944670	9870	9870	9870	9870	0
119	20231208	191300	184944670	9870	9870	9870	9870	0
120	20231208	191200	184944670	9870	9870	9870	9870	0
121	20231208	191100	184944670	9870	9870	9870	9870	0
122	20231208	191000	184944670	9870	9870	9870	9870	371
123	20231208	190900	184944670	9870	9870	9870	9870	0
124	20231208	190800	184944670	9870	9870	9870	9870	0
125	20231208	190700	184944670	9870	9870	9870	9870	0
126	20231208	190600	184944670	9870	9870	9870	9870	0
127	20231208	190500	184944670	9870	9870	9870	9870	0
128	20231208	190400	184944670	9870	9870	9870	9870	0
129	20231208	190300	184944670	9870	9870	9870	9870	0
130	20231208	190200	184944670	9870	9870	9870	9870	0
131	20231208	190100	184944670	9870	9870	9870	9870	0
132	20231208	190000	184944670	9870	9870	9870	9870	0
133	20231208	185900	184944670	9870	9870	9870	9870	0
134	20231208	185800	184944670	9870	9870	9870	9870	0
135	20231208	185700	184944670	9870	9870	9870	9870	0
136	20231208	185600	184944670	9870	9870	9870	9870	0
137	20231208	185500	184944670	9870	9870	9870	9870	0
138	20231208	185400	184944670	9870	9870	9870	9870	0
139	20231208	185300	184944670	9870	9870	9870	9870	0
140	20231208	185200	184944670	9870	9870	9870	9870	0
141	20231208	185100	184944670	9870	9870	9870	9870	0
142	20231208	185000	184944670	9870	9870	9870	9870	0
143	20231208	184900	184944670	9870	9870	9870	9870	0
144	20231208	184800	184944670	9870	9870	9870	9870	0
145	20231208	184700	184944670	9870	9870	9870	9870	0
146	20231208	184600	184944670	9870	9870	9870	9870	0
147	20231208	184500	184944670	9870	9870	9870	9870	0
148	20231208	184400	184944670	9870	9870	9870	9870	0
149	20231208	184300	184944670	9870	9870	9870	9870	0
150	20231208	184200	184944670	9870	9870	9870	9870	0
151	20231208	184100	184944670	9870	9870	9870	9870	0
152	20231208	184000	184944670	9870	9870	9870	9870	371
153	20231208	183900	184944670	9870	9870	9870	9870	0
154	20231208	183800	184944670	9870	9870	9870	9870	0
155	20231208	183700	184944670	9870	9870	9870	9870	0
156	20231208	183600	184944670	9870	9870	9870	9870	0
157	20231208	183500	184944670	9870	9870	9870	9870	0
158	20231208	183400	184944670	9870	9870	9870	9870	0
159	20231208	183300	184944670	9870	9870	9870	9870	0
160	20231208	183200	184944670	9870	9870	9870	9870	0
161	20231208	183100	184944670	9870	9870	9870	9870	0
162	20231208	183000	184944670	9870	9870	9870	9870	0
163	20231208	182900	184944670	9870	9870	9870	9870	0
164	20231208	182800	184944670	9870	9870	9870	9870	0
165	20231208	182700	184944670	9870	9870	9870	9870	0
166	20231208	182600	184944670	9870	9870	9870	9870	0
167	20231208	182500	184944670	9870	9870	9870	9870	0
168	20231208	182400	184944670	9870	9870	9870	9870	0
169	20231208	182300	184944670	9870	9870	9870	9870	0
170	20231208	182200	184944670	9870	9870	9870	9870	0
171	20231208	182100	184944670	9870	9870	9870	9870	0
172	20231208	182000	184944670	9870	9870	9870	9870	0
173	20231208	181900	184944670	9870	9870	9870	9870	0
174	20231208	181800	184944670	9870	9870	9870	9870	0
175	20231208	181700	184944670	9870	9870	9870	9870	0
176	20231208	181600	184944670	9870	9870	9870	9870	0
177	20231208	181500	184944670	9870	9870	9870	9870	0
178	20231208	181400	184944670	9870	9870	9870	9870	0
179	20231208	181300	184944670	9870	9870	9870	9870	0
180	20231208	181200	184944670	9870	9870	9870	9870	0
181	20231208	181100	184944670	9870	9870	9870	9870	0
182	20231208	181000	184944670	9870	9870	9870	9870	371
183	20231208	180900	184944670	9870	9870	9870	9870	0
184	20231208	180800	184944670	9870	9870	9870	9870	0
185	20231208	180700	184944670	9870	9870	9870	9870	0
186	20231208	180600	184944670	9870	9870	9870	9870	0
187	20231208	180500	184944670	9870	9870	9870	9870	0
188	20231208	180400	184944670	9870	9870	9870	9870	0
189	20231208	180300	184944670	9870	9870	9870	9870	0
190	20231208	180200	184944670	9870	9870	9870	9870	0
191	20231208	180100	184944670	9870	9870	9870	9870	0
192	20231208	180000	184944670	9870	9870	9870	9870	0
193	20231208	175900	184944670	9870	9870	9870	9870	0
194	20231208	175800	184944670	9870	9870	9870	9870	0
195	20231208	175700	184944670	9870	9870	9870	9870	0
196	20231208	175600	184944670	9870	9870	9870	9870	0
197	20231208	175500	184944670	9870	9870	9870	9870	0
198	20231208	175400	184944670	9870	9870	9870	9870	0
199	20231208	175300	184944670	9870	9870	9870	9870	0
200	20231208	175200	184944670	9870	9870	9870	9870	0
201	20231208	175100	184944670	9870	9870	9870	9870	0
202	20231208	175000	184944670	9870	9870	9870	9870	0
203	20231208	174900	184944670	9870	9870	9870	9870	0
204	20231208	174800	184944670	9870	9870	9870	9870	0
205	20231208	174700	184944670	9870	9870	9870	9870	0
206	20231208	174600	184944670	9870	9870	9870	9870	0
207	20231208	174500	184944670	9870	9870	9870	9870	0
208	20231208	174400	184944670	9870	9870	9870	9870	0
209	20231208	174300	184944670	9870	9870	9870	9870	0
210	20231208	174200	184944670	9870	9870	9870	9870	0
211	20231208	174100	184944670	9870	9870	9870	9870	0
212	20231208	174000	184944670	9870	9870	9870	9870	371
213	20231208	173900	184944670	9870	9870	9870	9870	0
214	20231208	173800	184944670	9870	9870	9870	9870	0
215	20231208	173700	184944670	9870	9870	9870	9870	0
216	20231208	173600	184944670	9870	9870	9870	9870	0
217	20231208	173500	184944670	9870	9870	9870	9870	0
218	20231208	173400	184944670	9870	9870	9870	9870	0
219	20231208	173300	184944670	9870	9870	9870	9870	0
220	20231208	173200	184944670	9870	9870	9870	9870	0
221	20231208	173100	184944670	9870	9870	9870	9870	0
222	20231208	173000	184944670	9870	9870	9870	9870	0
223	20231208	172900	184944670	9870	9870	9870	9870	0
224	20231208	172800	184944670	9870	9870	9870	9870	0
225	20231208	172700	184944670	9870	9870	9870	9870	0
226	20231208	172600	184944670	9870	9870	9870	9870	0
227	20231208	172500	184944670	9870	9870	9870	9870	0
228	20231208	172400	184944670	9870	9870	9870	9870	0
229	20231208	172300	184944670	9870	9870	9870	9870	0
230	20231208	172200	184944670	9870	9870	9870	9870	0
231	20231208	172100	184944670	9870	9870	9870	9870	0
232	20231208	172000	184944670	9870	9870	9870	9870	0
233	20231208	171900	184944670	9870	9870	9870	9870	0
234	20231208	171800	184944670	9870	9870	9870	9870	0
235	20231208	171700	184944670	9870	9870	9870	9870	0
236	20231208	171600	184944670	9870	9870	9870	9870	0
237	20231208	171500	184944670	9870	9870	9870	9870	0
238	20231208	171400	184944670	9870	9870	9870	9870	0
239	20231208	171300	184944670	9870	9870	9870	9870	0
240	20231208	171200	184944670	9870	9870	9870	9870	0
241	20231208	171100	184944670	9870	9870	9870	9870	0
242	20231208	171000	184944670	9870	9870	9870	9870	371
243	20231208	170900	184944670	9870	9870	9870	9870	0
244	20231208	170800	184944670	9870	9870	9870	9870	0
245	20231208	170700	184944670	9870	9870	9870	9870	0
246	20231208	170600	184944670	9870	9870	9870	9870	0
247	20231208	170500	184944670	9870	9870	9870	9870	0
248	20231208	170400	184944670	9870	9870	9870	9870	0
249	20231208	170300	184944670	9870	9870	9870	9870	0
250	20231208	170200	184944670	9870	9870	9870	9870	0
251	20231208	170100	184944670	9870	9870	9870	9870	0
252	20231208	170000	184944670	9870	9870	9870	9870	0
253	20231208	165900	184944670	9870	9870	9870	9870	0
254	20231208	165800	184944670	9870	9870	9870	9870	0
255	20231208	165700	184944670	9870	9870	9870	9870	0
256	20231208	165600	184944670	9870	9870	9870	9870	0
257	20231208	165500	184944670	9870	9870	9870	9870	0
258	20231208	165400	184944670	9870	9870	9870	9870	0
259	20231208	165300	184944670	9870	9870	9870	9870	0
260	20231208	165200	184944670	9870	9870	9870	9870	0
261	20231208	165100	184944670	9870	9870	9870	9870	0
262	20231208	165000	184944670	9870	9870	9870	9870	0
263	20231208	164900	184944670	9870	9870	9870	9870	0
264	20231208	164800	184944670	9870	9870	9870	9870	0
265	20231208	164700	184944670	9870	9870	9870	9870	0
266	20231208	164600	184944670	9870	9870	9870	9870	0
267	20231208	164500	184944670	9870	9870	9870	9870	0
268	20231208	164400	184944670	9870	9870	9870	9870	0
269	20231208	164300	184944670	9870	9870	9870	9870	0
270	20231208	164200	184944670	9870	9870	9870	9870	0
271	20231208	164100	184944670	9870	9870	9870	9870	0
272	20231208	164000	184944670	9870	9870	9870	9870	371
273	20231208	163900	184944670	9870	9870	9870	9870	0
274	20231208	163800	184944670	9870	9870	9870	9870	0
275	20231208	163700	184944670	9870	9870	9870	9870	0
276	20231208	163600	184944670	9870	9870	9870	9870	0
277	20231208	163500	184944670	9870	9870	9870	9870	0
278	20231208	163400	184944670	9870	9870	9870	9870	0
279	20231208	163300	184944670	9870	9870	9870	9870	0
280	20231208	163200	184944670	9870	9870	9870	9870	0
281	20231208	163100	184944670	9870	9870	9870	9870	0
282	20231208	163000	184944670	9870	9870	9870	9870	0
283	20231208	162900	184944670	9870	9870	9870	9870	0
284	20231208	162800	184944670	9870	9870	9870	9870	0
285	20231208	162700	184944670	9870	9870	9870	9870	0
286	20231208	162600	184944670	9870	9870	9870	9870	0
287	20231208	162500	184944670	9870	9870	9870	9870	0
288	20231208	162400	184944670	9870	9870	9870	9870	0
289	20231208	162300	184944670	9870	9870	9870	9870	0
290	20231208	162200	184944670	9870	9870	9870	9870	0
291	20231208	162100	184944670	9870	9870	9870	9870	0
292	20231208	162000	184944670	9870	9870	9870	9870	0
293	20231208	161900	184944670	9870	9870	9870	9870	0
294	20231208	161800	184944670	9870	9870	9870	9870	0
295	20231208	161700	184944670	9870	9870	9870	9870	0
296	20231208	161600	184944670	9870	9870	9870	9870	0
297	20231208	161500	184944670	9870	9870	9870	9870	0
298	20231208	161400	184944670	9870	9870	9870	9870	0
299	20231208	161300	184944670	9870	9870	9870	9870	0
300	20231208	161200	184944670	9870	9870	9870	9870	0
301	20231208	161100	184944670	9870	9870	9870	9870	0
302	20231208	161000	184944670	9870	9870	9870	9870	371
303	20231208	160900	184944670	9870	9870	9870	9870	0
304	20231208	160800	184944670	9870	9870	9870	9870	0
305	20231208	160700	184944670	9870	9870	9870	9870	0
306	20231208	160600	184944670	9870	9870	9870	9870	0
307	20231208	160500	184944670	9870	9870	9870	9870	0
308	20231208	160400	184944670	9870	9870	9870	9870	0
309	20231208	160300	184944670	9870	9870	9870	9870	0
310	20231208	160200	184944670	9870	9870	9870	9870	0
311	20231208	160100	184944670	9870	9870	9870	9870	0
312	20231208	160000	184944670	9870	9870	9870	9870	0
313	20231208	155900	184944670	9870	9870	9870	9870	0
314	20231208	155800	184944670	9870	9870	9870	9870	0
315	20231208	155700	184944670	9870	9870	9870	9870	0
316	20231208	155600	184944670	9870	9870	9870	9870	0
317	20231208	155500	184944670	9870	9870	9870	9870	0
318	20231208	155400	184944670	9870	9870	9870	9870	0
319	20231208	155300	184944670	9870	9870	9870	9870	0
320	20231208	155200	184944670	9870	9870	9870	9870	0
321	20231208	155100	184944670	9870	9870	9870	9870	0
322	20231208	155000	184944670	9870	9870	9870	9870	0
323	20231208	154900	184944670	9870	9870	9870	9870	0
324	20231208	154800	184944670	9870	9870	9870	9870	0
325	20231208	154700	184944670	9870	9870	9870	9870	0
326	20231208	154600	184944670	9870	9870	9870	9870	0
327	20231208	154500	184944670	9870	9870	9870	9870	0
328	20231208	154400	184944670	9870	9870	9870	9870	0
329	20231208	154300	184944670	9870	9870	9870	9870	0
330	20231208	154200	184944670	9870	9870	9870	9870	0
331	20231208	154100	184944670	9870	9870	9870	9870	0
332	20231208	154000	184944670	9870	9870	9870	9870	371
333	20231208	153900	184944670	9870	9870	9870	9870	0
334	20231208	153800	184944670	9870	9870	9870	9870	0
335	20231208	153700	184944670	9870	9870	9870	9870	0
336	20231208	153600	184944670	9870	9870	9870	9870	0
337	20231208	153500	184944670	9870	9870	9870	9870	0
338	20231208	153400	184944670	9870	9870	9870	9870	0
339	20231208	153300	184944670	9870	9870	9870	9870	0
340	20231208	153200	184944670	9870	9870	9870	9870	0
341	20231208	153100	184944670	9870	9870	9870	9870	0
342	20231208	153000	184944670	9870	9870	9870	9870	371
343	20231208	152900	181282900	9910	9910	9910	9910	0
344	20231208	152800	181282900	9910	9910	9910	9910	0
345	20231208	152700	181282900	9910	9910	9910	9910	0
346	20231208	152600	181282900	9910	9910	9910	9910	0
347	20231208	152500	181282900	9910	9910	9910	9910	0
348	20231208	152400	181282900	9910	9910	9910	9910	0
349	20231208	152300	181282900	9910	9910	9910	9910	0
350	20231208	152200	181282900	9910	9910	9910	9910	0
351	20231208	152100	181282900	9910	9910	9910	9910	0
352	20231208	152000	181282900	9910	9910	9910	9910	0
353	20231208	151900	181282900	9910	9900	9910	9900	25
354	20231208	151800	181035250	9910	9910	9910	9910	18
355	20231208	151700	180856870	9920	9920	9920	9920	0
356	20231208	151600	180856870	9920	9920	9920	9920	79
357	20231208	151500	180073190	9920	9890	9920	9890	6
358	20231208	151400	180013820	9890	9890	9890	9890	0
359	20231208	151300	180013820	9890	9890	9890	9890	0
360	20231208	151200	180013820	9890	9890	9890	9890	10
361	20231208	151100	179914920	9900	9910	9910	9900	15
362	20231208	151000	179766330	9910	9910	9910	9910	3
363	20231208	150900	179736600	9910	9890	9910	9890	10
364	20231208	150800	179637660	9850	9850	9850	9850	0
365	20231208	150700	179637660	9850	9850	9850	9850	0
366	20231208	150600	179637660	9850	9850	9850	9850	0
367	20231208	150500	179637660	9850	9850	9850	9850	0
368	20231208	150400	179637660	9850	9850	9850	9850	0
369	20231208	150300	179637660	9850	9850	9850	9850	0
370	20231208	150200	179637660	9850	9850	9850	9850	0
371	20231208	150100	179637660	9850	9850	9850	9850	0
372	20231208	150000	179637660	9850	9850	9850	9850	656
373	20231208	145900	173176060	9870	9860	9870	9860	96
374	20231208	145800	172228790	9870	9860	9870	9860	6
375	20231208	145700	172169620	9860	9860	9860	9860	0
376	20231208	145600	172169620	9860	9860	9860	9860	65
377	20231208	145500	171528720	9870	9870	9870	9870	0
378	20231208	145400	171528720	9870	9860	9870	9860	121
379	20231208	145300	170335340	9850	9850	9850	9850	99
380	20231208	145200	169360190	9870	9870	9870	9870	78
381	20231208	145100	168590330	9870	9870	9870	9870	0
382	20231208	145000	168590330	9870	9870	9870	9870	0
383	20231208	144900	168590330	9870	9870	9870	9870	157
384	20231208	144800	167040740	9870	9870	9870	9870	1
385	20231208	144700	167030870	9840	9860	9870	9840	162
386	20231208	144600	165434040	9860	9860	9860	9860	28
387	20231208	144500	165157960	9870	9870	9870	9870	0
388	20231208	144400	165157960	9870	9870	9870	9870	11
389	20231208	144300	165049390	9860	9860	9860	9860	0
390	20231208	144200	165049390	9860	9850	9860	9850	328
391	20231208	144100	161816820	9860	9860	9860	9860	0
392	20231208	144000	161816820	9860	9860	9860	9860	1
393	20231208	143900	161806960	9850	9850	9850	9850	14
394	20231208	143800	161669060	9860	9900	9900	9860	146
395	20231208	143700	160228060	9900	9900	9900	9900	0
396	20231208	143600	160228060	9900	9900	9900	9900	0
397	20231208	143500	160228060	9900	9900	9900	9900	0
398	20231208	143400	160228060	9900	9900	9900	9900	1
399	20231208	143300	160218160	9890	9900	9900	9890	82
400	20231208	143200	159406490	9920	9920	9920	9920	1
401	20231208	143100	159396570	9890	9900	9900	9890	550
402	20231208	143000	153956960	9940	9940	9940	9940	0
403	20231208	142900	153956960	9940	9920	9940	9920	99
404	20231208	142800	152974860	9920	9940	9940	9920	3
405	20231208	142700	152945080	9930	9930	9930	9930	37
406	20231208	142600	152577670	9930	9930	9930	9930	0
407	20231208	142500	152577670	9930	9930	9930	9930	140
408	20231208	142400	151187470	9930	9900	9930	9900	60
409	20231208	142300	150591740	9930	9930	9930	9930	0
410	20231208	142200	150591740	9930	9930	9930	9930	12
411	20231208	142100	150472580	9920	9920	9920	9920	7
412	20231208	142000	150403140	9920	9920	9920	9920	10
413	20231208	141900	150303940	9920	9920	9920	9920	2
414	20231208	141800	150284100	9910	9910	9910	9910	4
415	20231208	141700	150244460	9910	9910	9910	9910	16
416	20231208	141600	150085900	9910	9910	9910	9910	0
417	20231208	141500	150085900	9910	9910	9910	9910	8
418	20231208	141400	150006620	9910	9910	9910	9910	0
419	20231208	141300	150006620	9910	9910	9910	9910	4
420	20231208	141200	149966980	9910	9910	9910	9910	7
421	20231208	141100	149897610	9910	9910	9910	9910	2
422	20231208	141000	149877790	9910	9910	9910	9910	0
423	20231208	140900	149877790	9910	9910	9910	9910	9
424	20231208	140800	149788600	9910	9910	9910	9910	2
425	20231208	140700	149768780	9890	9890	9890	9890	10
426	20231208	140600	149669880	9900	9890	9900	9890	730
427	20231208	140500	142443270	9880	9880	9880	9880	300
428	20231208	140400	139479270	9890	9890	9890	9890	0
429	20231208	140300	139479270	9890	9890	9890	9890	101
430	20231208	140200	138480380	9880	9880	9880	9880	104
431	20231208	140100	137452860	9880	9880	9880	9880	0
432	20231208	140000	137452860	9880	9880	9880	9880	1
433	20231208	135900	137442980	9860	9860	9860	9860	82
434	20231208	135800	136634460	9880	9880	9880	9880	110
435	20231208	135700	135547660	9880	9880	9880	9880	0
436	20231208	135600	135547660	9880	9880	9880	9880	0
437	20231208	135500	135547660	9880	9880	9880	9880	0
438	20231208	135400	135547660	9880	9880	9880	9880	0
439	20231208	135300	135547660	9880	9880	9880	9880	0
440	20231208	135200	135547660	9880	9880	9880	9880	0
441	20231208	135100	135547660	9880	9870	9880	9870	2
442	20231208	135000	135527910	9860	9860	9860	9860	0
443	20231208	134900	135527910	9860	9860	9860	9860	16
444	20231208	134800	135370150	9860	9860	9860	9860	0
445	20231208	134700	135370150	9860	9860	9860	9860	0
446	20231208	134600	135370150	9860	9860	9860	9860	1
447	20231208	134500	135360290	9840	9840	9840	9840	0
448	20231208	134400	135360290	9840	9840	9840	9840	0
449	20231208	134300	135360290	9840	9840	9840	9840	0
450	20231208	134200	135360290	9840	9840	9840	9840	0
451	20231208	134100	135360290	9840	9840	9840	9840	0
452	20231208	134000	135360290	9840	9840	9840	9840	1
453	20231208	133900	135350450	9830	9830	9830	9830	1
454	20231208	133800	135340620	9880	9840	9880	9830	22
455	20231208	133700	135124110	9840	9840	9840	9840	0
456	20231208	133600	135124110	9840	9840	9840	9840	0
457	20231208	133500	135124110	9840	9840	9840	9840	0
458	20231208	133400	135124110	9840	9840	9840	9840	0
459	20231208	133300	135124110	9840	9840	9840	9840	10
460	20231208	133200	135025710	9900	9900	9900	9900	0
461	20231208	133100	135025710	9900	9900	9900	9900	0
462	20231208	133000	135025710	9900	9900	9900	9900	0
463	20231208	132900	135025710	9900	9900	9900	9900	0
464	20231208	132800	135025710	9900	9900	9900	9900	0
465	20231208	132700	135025710	9900	9900	9900	9900	0
466	20231208	132600	135025710	9900	9900	9900	9900	0
467	20231208	132500	135025710	9900	9900	9900	9900	0
468	20231208	132400	135025710	9900	9900	9900	9900	0
469	20231208	132300	135025710	9900	9900	9900	9900	1
470	20231208	132200	135015810	9890	9890	9890	9890	200
471	20231208	132100	133037810	9890	9890	9890	9890	0
472	20231208	132000	133037810	9890	9890	9890	9890	0
473	20231208	131900	133037810	9890	9890	9890	9890	1
474	20231208	131800	133027920	9890	9890	9890	9890	0
475	20231208	131700	133027920	9890	9890	9890	9890	0
476	20231208	131600	133027920	9890	9860	9890	9860	535
477	20231208	131500	127742470	9860	9850	9860	9850	54
478	20231208	131400	127210400	9850	9850	9850	9850	1
479	20231208	131300	127200550	9850	9830	9850	9830	84
480	20231208	131200	126373540	9830	9830	9830	9830	1
481	20231208	131100	126363710	9760	9780	9780	9760	50
482	20231208	131000	125875000	9840	9840	9840	9840	0
483	20231208	130900	125875000	9840	9830	9840	9830	105
484	20231208	130800	124841840	9840	9840	9840	9840	0
485	20231208	130700	124841840	9840	9840	9840	9840	0
486	20231208	130600	124841840	9840	9840	9840	9840	0
487	20231208	130500	124841840	9840	9840	9840	9840	0
488	20231208	130400	124841840	9840	9840	9840	9840	1
489	20231208	130300	124832000	9830	9830	9830	9830	0
490	20231208	130200	124832000	9830	9800	9830	9800	3
491	20231208	130100	124802570	9800	9800	9800	9800	1
492	20231208	130000	124792770	9840	9840	9840	9840	0
493	20231208	125900	124792770	9840	9770	9840	9770	16
494	20231208	125800	124636380	9770	9770	9770	9770	5
495	20231208	125700	124587530	9860	9860	9860	9860	0
496	20231208	125600	124587530	9860	9860	9860	9860	0
497	20231208	125500	124587530	9860	9860	9860	9860	5
498	20231208	125400	124538230	9860	9850	9860	9850	132
499	20231208	125300	123237710	9860	9810	9860	9800	588
500	20231208	125200	117451490	9790	9780	9790	9780	135
501	20231208	125100	116129850	9670	9740	9740	9670	1152
502	20231208	125000	104955230	9810	9810	9810	9810	0
503	20231208	124900	104955230	9810	9810	9810	9810	1
504	20231208	124800	104945420	9710	9730	9730	9710	500
505	20231208	124700	100086520	9800	9800	9800	9800	0
506	20231208	124600	100086520	9800	9800	9800	9800	0
507	20231208	124500	100086520	9800	9800	9800	9800	0
508	20231208	124400	100086520	9800	9730	9800	9730	77
509	20231208	124300	99337240	9800	9760	9800	9700	551
510	20231208	124200	93982850	9810	9810	9810	9810	393
511	20231208	124100	90127520	9810	9820	9820	9810	22
512	20231208	124000	89911690	9810	9810	9810	9810	0
513	20231208	123900	89911690	9810	9810	9810	9810	54
514	20231208	123800	89381950	9810	9810	9810	9810	30
515	20231208	123700	89087650	9810	9810	9810	9810	3
516	20231208	123600	89058220	9810	9800	9810	9800	4
517	20231208	123500	89019010	9830	9830	9830	9830	0
518	20231208	123400	89019010	9830	9830	9830	9830	0
519	20231208	123300	89019010	9830	9830	9830	9830	0
520	20231208	123200	89019010	9830	9830	9830	9830	0
521	20231208	123100	89019010	9830	9830	9830	9830	0
522	20231208	123000	89019010	9830	9830	9830	9830	0
523	20231208	122900	89019010	9830	9830	9830	9830	0
524	20231208	122800	89019010	9830	9830	9830	9830	0
525	20231208	122700	89019010	9830	9830	9830	9830	0
526	20231208	122600	89019010	9830	9830	9830	9830	0
527	20231208	122500	89019010	9830	9830	9830	9830	0
528	20231208	122400	89019010	9830	9830	9830	9830	0
529	20231208	122300	89019010	9830	9830	9830	9830	0
530	20231208	122200	89019010	9830	9830	9830	9830	0
531	20231208	122100	89019010	9830	9830	9830	9830	0
532	20231208	122000	89019010	9830	9830	9830	9830	0
533	20231208	121900	89019010	9830	9830	9830	9830	0
534	20231208	121800	89019010	9830	9830	9830	9830	0
535	20231208	121700	89019010	9830	9830	9830	9830	0
536	20231208	121600	89019010	9830	9830	9830	9830	0
537	20231208	121500	89019010	9830	9830	9830	9830	0
538	20231208	121400	89019010	9830	9830	9830	9830	0
539	20231208	121300	89019010	9830	9830	9830	9830	0
540	20231208	121200	89019010	9830	9830	9830	9830	1
541	20231208	121100	89009180	9730	9770	9770	9730	372
542	20231208	121000	85384310	9830	9830	9830	9830	0
543	20231208	120900	85384310	9830	9830	9830	9830	1
544	20231208	120800	85374480	9840	9830	9840	9780	57
545	20231208	120700	84816910	9790	9820	9840	9790	60
546	20231208	120600	84229200	9840	9840	9840	9840	1
547	20231208	120500	84219360	9830	9830	9830	9830	20
548	20231208	120400	84022760	9830	9830	9830	9830	10
549	20231208	120300	83924460	9830	9810	9830	9810	29
550	20231208	120200	83639930	9830	9830	9830	9830	0
551	20231208	120100	83639930	9830	9830	9830	9830	0
552	20231208	120000	83639930	9830	9830	9830	9830	0
553	20231208	115900	83639930	9830	9830	9830	9830	0
554	20231208	115800	83639930	9830	9830	9830	9830	0
555	20231208	115700	83639930	9830	9830	9830	9830	0
556	20231208	115600	83639930	9830	9830	9830	9830	0
557	20231208	115500	83639930	9830	9830	9830	9830	1
558	20231208	115400	83630100	9840	9840	9840	9840	0
559	20231208	115300	83630100	9840	9840	9840	9840	0
560	20231208	115200	83630100	9840	9840	9840	9840	0
561	20231208	115100	83630100	9840	9840	9840	9840	0
562	20231208	115000	83630100	9840	9840	9840	9840	0
563	20231208	114900	83630100	9840	9840	9840	9840	10
564	20231208	114800	83531700	9840	9840	9840	9840	0
565	20231208	114700	83531700	9840	9840	9840	9840	0
566	20231208	114600	83531700	9840	9840	9840	9840	0
567	20231208	114500	83531700	9840	9790	9840	9790	3
568	20231208	114400	83502280	9850	9850	9850	9850	0
569	20231208	114300	83502280	9850	9850	9850	9850	0
570	20231208	114200	83502280	9850	9850	9850	9850	57
571	20231208	114100	82940830	9870	9800	9870	9780	1481
572	20231208	114000	68386480	9800	9800	9800	9800	218
573	20231208	113900	66250080	9800	9800	9800	9800	6
574	20231208	113800	66191280	9800	9800	9800	9800	0
575	20231208	113700	66191280	9800	9800	9800	9800	0
576	20231208	113600	66191280	9800	9800	9800	9800	0
577	20231208	113500	66191280	9800	9800	9800	9800	1
578	20231208	113400	66181480	9790	9790	9790	9790	0
579	20231208	113300	66181480	9790	9790	9790	9790	0
580	20231208	113200	66181480	9790	9790	9790	9790	100
581	20231208	113100	65202480	9800	9800	9800	9800	0
582	20231208	113000	65202480	9800	9800	9800	9800	0
583	20231208	112900	65202480	9800	9800	9800	9800	3
584	20231208	112800	65173080	9800	9800	9800	9800	0
585	20231208	112700	65173080	9800	9800	9800	9800	0
586	20231208	112600	65173080	9800	9800	9800	9800	0
587	20231208	112500	65173080	9800	9770	9800	9770	237
588	20231208	112400	62851130	9800	9800	9800	9800	0
589	20231208	112300	62851130	9800	9800	9800	9800	0
590	20231208	112200	62851130	9800	9800	9800	9800	0
591	20231208	112100	62851130	9800	9800	9800	9800	0
592	20231208	112000	62851130	9800	9800	9800	9800	0
593	20231208	111900	62851130	9800	9800	9800	9800	0
594	20231208	111800	62851130	9800	9800	9800	9800	0
595	20231208	111700	62851130	9800	9800	9800	9800	0
596	20231208	111600	62851130	9800	9790	9800	9790	200
597	20231208	111500	60892220	9770	9790	9790	9770	29
598	20231208	111400	60608330	9800	9790	9800	9790	291
599	20231208	111300	57757400	9790	9790	9790	9790	0
600	20231208	111200	57757400	9790	9770	9790	9770	944
601	20231208	111100	48525520	9770	9770	9770	9770	0
602	20231208	111000	48525520	9770	9770	9770	9770	0
603	20231208	110900	48525520	9770	9770	9770	9770	1
604	20231208	110800	48515750	9760	9750	9760	9750	110
605	20231208	110700	47442250	9750	9750	9750	9750	0
606	20231208	110600	47442250	9750	9750	9750	9750	0
607	20231208	110500	47442250	9750	9750	9750	9750	0
608	20231208	110400	47442250	9750	9740	9750	9740	276
609	20231208	110300	44753010	9730	9730	9730	9730	110
610	20231208	110200	43682710	9730	9730	9730	9730	0
611	20231208	110100	43682710	9730	9720	9730	9720	190
612	20231208	110000	41835010	9740	9740	9740	9740	125
613	20231208	105900	40617510	9770	9770	9770	9770	1
614	20231208	105800	40607740	9720	9720	9720	9720	50
615	20231208	105700	40121740	9720	9720	9720	9720	0
616	20231208	105600	40121740	9720	9720	9720	9720	3
617	20231208	105500	40092580	9780	9780	9780	9780	0
618	20231208	105400	40092580	9780	9730	9780	9730	82
619	20231208	105300	39294650	9780	9780	9780	9780	0
620	20231208	105200	39294650	9780	9780	9780	9780	0
621	20231208	105100	39294650	9780	9780	9780	9780	0
622	20231208	105000	39294650	9780	9780	9780	9780	0
623	20231208	104900	39294650	9780	9780	9780	9780	0
624	20231208	104800	39294650	9780	9780	9780	9780	1
625	20231208	104700	39284870	9780	9730	9780	9730	1364
626	20231208	104600	25951610	9680	9680	9680	9680	0
627	20231208	104500	25951610	9680	9710	9710	9680	350
628	20231208	104400	22561960	9740	9740	9740	9740	0
629	20231208	104300	22561960	9740	9740	9740	9740	0
630	20231208	104200	22561960	9740	9740	9740	9740	0
631	20231208	104100	22561960	9740	9740	9740	9740	0
632	20231208	104000	22561960	9740	9740	9740	9740	0
633	20231208	103900	22561960	9740	9740	9740	9740	0
634	20231208	103800	22561960	9740	9740	9740	9740	0
635	20231208	103700	22561960	9740	9740	9740	9740	0
636	20231208	103600	22561960	9740	9740	9740	9740	0
637	20231208	103500	22561960	9740	9740	9740	9740	0
638	20231208	103400	22561960	9740	9740	9740	9740	0
639	20231208	103300	22561960	9740	9740	9740	9740	1
640	20231208	103200	22552220	9670	9710	9710	9670	800
641	20231208	103100	14803520	9710	9710	9710	9710	0
642	20231208	103000	14803520	9710	9710	9710	9710	0
643	20231208	102900	14803520	9710	9740	9750	9710	4
644	20231208	102800	14764610	9750	9750	9750	9750	1
645	20231208	102700	14754860	9710	9710	9710	9710	5
646	20231208	102600	14706310	9750	9750	9750	9750	0
647	20231208	102500	14706310	9750	9750	9750	9750	0
648	20231208	102400	14706310	9750	9750	9750	9750	0
649	20231208	102300	14706310	9750	9720	9750	9720	114
650	20231208	102200	13597890	9730	9730	9730	9730	53
651	20231208	102100	13082200	9760	9760	9760	9760	0
652	20231208	102000	13082200	9760	9760	9760	9760	0
653	20231208	101900	13082200	9760	9760	9760	9760	0
654	20231208	101800	13082200	9760	9760	9760	9760	0
655	20231208	101700	13082200	9760	9760	9760	9760	0
656	20231208	101600	13082200	9760	9760	9760	9760	1
657	20231208	101500	13072440	9730	9730	9730	9730	240
658	20231208	101400	10737240	9760	9750	9760	9750	3
659	20231208	101300	10707980	9750	9730	9750	9730	66
660	20231208	101200	10065180	9730	9730	9730	9730	109
661	20231208	101100	9004610	9730	9730	9730	9730	0
662	20231208	101000	9004610	9730	9730	9730	9730	1
663	20231208	100900	8994880	9710	9710	9710	9710	0
664	20231208	100800	8994880	9710	9710	9710	9710	0
665	20231208	100700	8994880	9710	9710	9710	9710	0
666	20231208	100600	8994880	9710	9710	9710	9710	16
667	20231208	100500	8839520	9710	9710	9710	9710	2
668	20231208	100400	8820100	9710	9710	9710	9710	20
669	20231208	100300	8625900	9730	9710	9730	9710	26
670	20231208	100200	8373420	9730	9730	9730	9730	0
671	20231208	100100	8373420	9730	9730	9730	9730	98
672	20231208	100000	7419880	9730	9730	9730	9730	0
673	20231208	095900	7419880	9730	9720	9730	9720	3
674	20231208	095800	7390700	9710	9720	9720	9710	10
675	20231208	095700	7293520	9720	9720	9720	9720	5
676	20231208	095600	7244920	9730	9730	9730	9730	0
677	20231208	095500	7244920	9730	9730	9730	9730	0
678	20231208	095400	7244920	9730	9730	9730	9730	0
679	20231208	095300	7244920	9730	9730	9730	9730	0
680	20231208	095200	7244920	9730	9730	9730	9730	0
681	20231208	095100	7244920	9730	9730	9730	9730	0
682	20231208	095000	7244920	9730	9730	9730	9730	13
683	20231208	094900	7118430	9730	9730	9730	9730	0
684	20231208	094800	7118430	9730	9730	9730	9730	0
685	20231208	094700	7118430	9730	9730	9730	9730	0
686	20231208	094600	7118430	9730	9730	9730	9730	0
687	20231208	094500	7118430	9730	9730	9730	9730	100
688	20231208	094400	6145430	9760	9760	9760	9760	0
689	20231208	094300	6145430	9760	9760	9760	9760	0
690	20231208	094200	6145430	9760	9760	9760	9760	0
691	20231208	094100	6145430	9760	9760	9760	9760	3
692	20231208	094000	6116150	9760	9760	9760	9760	6
693	20231208	093900	6057590	9770	9770	9770	9770	0
694	20231208	093800	6057590	9770	9770	9770	9770	0
695	20231208	093700	6057590	9770	9770	9770	9770	0
696	20231208	093600	6057590	9770	9770	9770	9770	0
697	20231208	093500	6057590	9770	9770	9770	9770	0
698	20231208	093400	6057590	9770	9770	9770	9770	0
699	20231208	093300	6057590	9770	9770	9770	9770	0
700	20231208	093200	6057590	9770	9730	9770	9730	14
701	20231208	093100	5921330	9770	9760	9770	9760	2
702	20231208	093000	5901800	9770	9770	9770	9770	0
703	20231208	092900	5901800	9770	9770	9770	9770	0
704	20231208	092800	5901800	9770	9770	9770	9770	0
705	20231208	092700	5901800	9770	9770	9770	9770	0
706	20231208	092600	5901800	9770	9770	9770	9770	0
707	20231208	092500	5901800	9770	9770	9770	9770	0
708	20231208	092400	5901800	9770	9770	9770	9770	0
709	20231208	092300	5901800	9770	9770	9770	9770	0
710	20231208	092200	5901800	9770	9770	9770	9770	0
711	20231208	092100	5901800	9770	9770	9770	9770	0
712	20231208	092000	5901800	9770	9770	9770	9770	0
713	20231208	091900	5901800	9770	9770	9770	9770	0
714	20231208	091800	5901800	9770	9760	9770	9760	6
715	20231208	091700	5843230	9770	9770	9770	9770	0
716	20231208	091600	5843230	9770	9770	9770	9770	0
717	20231208	091500	5843230	9770	9770	9770	9770	0
718	20231208	091400	5843230	9770	9770	9770	9770	10
719	20231208	091300	5745530	9770	9770	9770	9770	0
720	20231208	091200	5745530	9770	9770	9770	9770	12
721	20231208	091100	5628290	9780	9780	9780	9780	0
722	20231208	091000	5628290	9780	9780	9780	9780	0
723	20231208	090900	5628290	9780	9780	9780	9780	0
724	20231208	090800	5628290	9780	9780	9780	9780	0
725	20231208	090700	5628290	9780	9780	9780	9780	0
726	20231208	090600	5628290	9780	9780	9780	9780	0
727	20231208	090500	5628290	9780	9780	9780	9780	0
728	20231208	090400	5628290	9780	9780	9780	9780	0
729	20231208	090300	5628290	9780	9780	9780	9780	0
730	20231208	090200	5628290	9780	9750	9780	9750	3
731	20231208	090100	5599010	9750	9750	9750	9750	1
732	20231208	090000	5589260	9670	9670	9670	9670	578