KissMeData/442900/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212900	94134200	9340	9340	9340	9340	36
3	20231212	212800	94134200	9340	9340	9340	9340	0
4	20231212	212700	94134200	9340	9340	9340	9340	0
5	20231212	212600	94134200	9340	9340	9340	9340	0
6	20231212	212500	94134200	9340	9340	9340	9340	0
7	20231212	212400	94134200	9340	9340	9340	9340	0
8	20231212	212300	94134200	9340	9340	9340	9340	0
9	20231212	212200	94134200	9340	9340	9340	9340	0
10	20231212	212100	94134200	9340	9340	9340	9340	0
11	20231212	212000	94134200	9340	9340	9340	9340	0
12	20231212	211900	94134200	9340	9340	9340	9340	0
13	20231212	211800	94134200	9340	9340	9340	9340	0
14	20231212	211700	94134200	9340	9340	9340	9340	0
15	20231212	211600	94134200	9340	9340	9340	9340	0
16	20231212	211500	94134200	9340	9340	9340	9340	0
17	20231212	211400	94134200	9340	9340	9340	9340	0
18	20231212	211300	94134200	9340	9340	9340	9340	0
19	20231212	211200	94134200	9340	9340	9340	9340	0
20	20231212	211100	94134200	9340	9340	9340	9340	0
21	20231212	211000	94134200	9340	9340	9340	9340	0
22	20231212	210900	94134200	9340	9340	9340	9340	0
23	20231212	210800	94134200	9340	9340	9340	9340	0
24	20231212	210700	94134200	9340	9340	9340	9340	0
25	20231212	210600	94134200	9340	9340	9340	9340	0
26	20231212	210500	94134200	9340	9340	9340	9340	0
27	20231212	210400	94134200	9340	9340	9340	9340	0
28	20231212	210300	94134200	9340	9340	9340	9340	0
29	20231212	210200	94134200	9340	9340	9340	9340	0
30	20231212	210100	94134200	9340	9340	9340	9340	0
31	20231212	210000	94134200	9340	9340	9340	9340	0
32	20231212	205900	94134200	9340	9340	9340	9340	36
33	20231212	205800	94134200	9340	9340	9340	9340	0
34	20231212	205700	94134200	9340	9340	9340	9340	0
35	20231212	205600	94134200	9340	9340	9340	9340	0
36	20231212	205500	94134200	9340	9340	9340	9340	0
37	20231212	205400	94134200	9340	9340	9340	9340	0
38	20231212	205300	94134200	9340	9340	9340	9340	0
39	20231212	205200	94134200	9340	9340	9340	9340	0
40	20231212	205100	94134200	9340	9340	9340	9340	0
41	20231212	205000	94134200	9340	9340	9340	9340	0
42	20231212	204900	94134200	9340	9340	9340	9340	0
43	20231212	204800	94134200	9340	9340	9340	9340	0
44	20231212	204700	94134200	9340	9340	9340	9340	0
45	20231212	204600	94134200	9340	9340	9340	9340	0
46	20231212	204500	94134200	9340	9340	9340	9340	0
47	20231212	204400	94134200	9340	9340	9340	9340	0
48	20231212	204300	94134200	9340	9340	9340	9340	0
49	20231212	204200	94134200	9340	9340	9340	9340	0
50	20231212	204100	94134200	9340	9340	9340	9340	0
51	20231212	204000	94134200	9340	9340	9340	9340	0
52	20231212	203900	94134200	9340	9340	9340	9340	0
53	20231212	203800	94134200	9340	9340	9340	9340	0
54	20231212	203700	94134200	9340	9340	9340	9340	0
55	20231212	203600	94134200	9340	9340	9340	9340	0
56	20231212	203500	94134200	9340	9340	9340	9340	0
57	20231212	203400	94134200	9340	9340	9340	9340	0
58	20231212	203300	94134200	9340	9340	9340	9340	0
59	20231212	203200	94134200	9340	9340	9340	9340	0
60	20231212	203100	94134200	9340	9340	9340	9340	0
61	20231212	203000	94134200	9340	9340	9340	9340	0
62	20231212	202900	94134200	9340	9340	9340	9340	36
63	20231212	202800	94134200	9340	9340	9340	9340	0
64	20231212	202700	94134200	9340	9340	9340	9340	0
65	20231212	202600	94134200	9340	9340	9340	9340	0
66	20231212	202500	94134200	9340	9340	9340	9340	0
67	20231212	202400	94134200	9340	9340	9340	9340	0
68	20231212	202300	94134200	9340	9340	9340	9340	0
69	20231212	202200	94134200	9340	9340	9340	9340	0
70	20231212	202100	94134200	9340	9340	9340	9340	0
71	20231212	202000	94134200	9340	9340	9340	9340	0
72	20231212	201900	94134200	9340	9340	9340	9340	0
73	20231212	201800	94134200	9340	9340	9340	9340	0
74	20231212	201700	94134200	9340	9340	9340	9340	0
75	20231212	201600	94134200	9340	9340	9340	9340	0
76	20231212	201500	94134200	9340	9340	9340	9340	0
77	20231212	201400	94134200	9340	9340	9340	9340	0
78	20231212	201300	94134200	9340	9340	9340	9340	0
79	20231212	201200	94134200	9340	9340	9340	9340	0
80	20231212	201100	94134200	9340	9340	9340	9340	0
81	20231212	201000	94134200	9340	9340	9340	9340	0
82	20231212	200900	94134200	9340	9340	9340	9340	0
83	20231212	200800	94134200	9340	9340	9340	9340	0
84	20231212	200700	94134200	9340	9340	9340	9340	0
85	20231212	200600	94134200	9340	9340	9340	9340	0
86	20231212	200500	94134200	9340	9340	9340	9340	0
87	20231212	200400	94134200	9340	9340	9340	9340	0
88	20231212	200300	94134200	9340	9340	9340	9340	0
89	20231212	200200	94134200	9340	9340	9340	9340	0
90	20231212	200100	94134200	9340	9340	9340	9340	0
91	20231212	200000	94134200	9340	9340	9340	9340	0
92	20231212	195900	94134200	9340	9340	9340	9340	36
93	20231212	195800	94134200	9340	9340	9340	9340	0
94	20231212	195700	94134200	9340	9340	9340	9340	0
95	20231212	195600	94134200	9340	9340	9340	9340	0
96	20231212	195500	94134200	9340	9340	9340	9340	0
97	20231212	195400	94134200	9340	9340	9340	9340	0
98	20231212	195300	94134200	9340	9340	9340	9340	0
99	20231212	195200	94134200	9340	9340	9340	9340	0
100	20231212	195100	94134200	9340	9340	9340	9340	0
101	20231212	195000	94134200	9340	9340	9340	9340	0
102	20231212	194900	94134200	9340	9340	9340	9340	0
103	20231212	194800	94134200	9340	9340	9340	9340	0
104	20231212	194700	94134200	9340	9340	9340	9340	0
105	20231212	194600	94134200	9340	9340	9340	9340	0
106	20231212	194500	94134200	9340	9340	9340	9340	0
107	20231212	194400	94134200	9340	9340	9340	9340	0
108	20231212	194300	94134200	9340	9340	9340	9340	0
109	20231212	194200	94134200	9340	9340	9340	9340	0
110	20231212	194100	94134200	9340	9340	9340	9340	0
111	20231212	194000	94134200	9340	9340	9340	9340	0
112	20231212	193900	94134200	9340	9340	9340	9340	0
113	20231212	193800	94134200	9340	9340	9340	9340	0
114	20231212	193700	94134200	9340	9340	9340	9340	0
115	20231212	193600	94134200	9340	9340	9340	9340	0
116	20231212	193500	94134200	9340	9340	9340	9340	0
117	20231212	193400	94134200	9340	9340	9340	9340	0
118	20231212	193300	94134200	9340	9340	9340	9340	0
119	20231212	193200	94134200	9340	9340	9340	9340	0
120	20231212	193100	94134200	9340	9340	9340	9340	0
121	20231212	193000	94134200	9340	9340	9340	9340	0
122	20231212	192900	94134200	9340	9340	9340	9340	36
123	20231212	192800	94134200	9340	9340	9340	9340	0
124	20231212	192700	94134200	9340	9340	9340	9340	0
125	20231212	192600	94134200	9340	9340	9340	9340	0
126	20231212	192500	94134200	9340	9340	9340	9340	0
127	20231212	192400	94134200	9340	9340	9340	9340	0
128	20231212	192300	94134200	9340	9340	9340	9340	0
129	20231212	192200	94134200	9340	9340	9340	9340	0
130	20231212	192100	94134200	9340	9340	9340	9340	0
131	20231212	192000	94134200	9340	9340	9340	9340	0
132	20231212	191900	94134200	9340	9340	9340	9340	0
133	20231212	191800	94134200	9340	9340	9340	9340	0
134	20231212	191700	94134200	9340	9340	9340	9340	0
135	20231212	191600	94134200	9340	9340	9340	9340	0
136	20231212	191500	94134200	9340	9340	9340	9340	0
137	20231212	191400	94134200	9340	9340	9340	9340	0
138	20231212	191300	94134200	9340	9340	9340	9340	0
139	20231212	191200	94134200	9340	9340	9340	9340	0
140	20231212	191100	94134200	9340	9340	9340	9340	0
141	20231212	191000	94134200	9340	9340	9340	9340	0
142	20231212	190900	94134200	9340	9340	9340	9340	0
143	20231212	190800	94134200	9340	9340	9340	9340	0
144	20231212	190700	94134200	9340	9340	9340	9340	0
145	20231212	190600	94134200	9340	9340	9340	9340	0
146	20231212	190500	94134200	9340	9340	9340	9340	0
147	20231212	190400	94134200	9340	9340	9340	9340	0
148	20231212	190300	94134200	9340	9340	9340	9340	0
149	20231212	190200	94134200	9340	9340	9340	9340	0
150	20231212	190100	94134200	9340	9340	9340	9340	0
151	20231212	190000	94134200	9340	9340	9340	9340	0
152	20231212	185900	94134200	9340	9340	9340	9340	36
153	20231212	185800	94134200	9340	9340	9340	9340	0
154	20231212	185700	94134200	9340	9340	9340	9340	0
155	20231212	185600	94134200	9340	9340	9340	9340	0
156	20231212	185500	94134200	9340	9340	9340	9340	0
157	20231212	185400	94134200	9340	9340	9340	9340	0
158	20231212	185300	94134200	9340	9340	9340	9340	0
159	20231212	185200	94134200	9340	9340	9340	9340	0
160	20231212	185100	94134200	9340	9340	9340	9340	0
161	20231212	185000	94134200	9340	9340	9340	9340	0
162	20231212	184900	94134200	9340	9340	9340	9340	0
163	20231212	184800	94134200	9340	9340	9340	9340	0
164	20231212	184700	94134200	9340	9340	9340	9340	0
165	20231212	184600	94134200	9340	9340	9340	9340	0
166	20231212	184500	94134200	9340	9340	9340	9340	0
167	20231212	184400	94134200	9340	9340	9340	9340	0
168	20231212	184300	94134200	9340	9340	9340	9340	0
169	20231212	184200	94134200	9340	9340	9340	9340	0
170	20231212	184100	94134200	9340	9340	9340	9340	0
171	20231212	184000	94134200	9340	9340	9340	9340	0
172	20231212	183900	94134200	9340	9340	9340	9340	0
173	20231212	183800	94134200	9340	9340	9340	9340	0
174	20231212	183700	94134200	9340	9340	9340	9340	0
175	20231212	183600	94134200	9340	9340	9340	9340	0
176	20231212	183500	94134200	9340	9340	9340	9340	0
177	20231212	183400	94134200	9340	9340	9340	9340	0
178	20231212	183300	94134200	9340	9340	9340	9340	0
179	20231212	183200	94134200	9340	9340	9340	9340	0
180	20231212	183100	94134200	9340	9340	9340	9340	0
181	20231212	183000	94134200	9340	9340	9340	9340	0
182	20231212	182900	94134200	9340	9340	9340	9340	36
183	20231212	182800	94134200	9340	9340	9340	9340	0
184	20231212	182700	94134200	9340	9340	9340	9340	0
185	20231212	182600	94134200	9340	9340	9340	9340	0
186	20231212	182500	94134200	9340	9340	9340	9340	0
187	20231212	182400	94134200	9340	9340	9340	9340	0
188	20231212	182300	94134200	9340	9340	9340	9340	0
189	20231212	182200	94134200	9340	9340	9340	9340	0
190	20231212	182100	94134200	9340	9340	9340	9340	0
191	20231212	182000	94134200	9340	9340	9340	9340	0
192	20231212	181900	94134200	9340	9340	9340	9340	0
193	20231212	181800	94134200	9340	9340	9340	9340	0
194	20231212	181700	94134200	9340	9340	9340	9340	0
195	20231212	181600	94134200	9340	9340	9340	9340	0
196	20231212	181500	94134200	9340	9340	9340	9340	0
197	20231212	181400	94134200	9340	9340	9340	9340	0
198	20231212	181300	94134200	9340	9340	9340	9340	0
199	20231212	181200	94134200	9340	9340	9340	9340	0
200	20231212	181100	94134200	9340	9340	9340	9340	0
201	20231212	181000	94134200	9340	9340	9340	9340	0
202	20231212	180900	94134200	9340	9340	9340	9340	0
203	20231212	180800	94134200	9340	9340	9340	9340	0
204	20231212	180700	94134200	9340	9340	9340	9340	0
205	20231212	180600	94134200	9340	9340	9340	9340	0
206	20231212	180500	94134200	9340	9340	9340	9340	0
207	20231212	180400	94134200	9340	9340	9340	9340	0
208	20231212	180300	94134200	9340	9340	9340	9340	0
209	20231212	180200	94134200	9340	9340	9340	9340	0
210	20231212	180100	94134200	9340	9340	9340	9340	0
211	20231212	180000	94134200	9340	9340	9340	9340	0
212	20231212	175900	94134200	9340	9340	9340	9340	36
213	20231212	175800	94134200	9340	9340	9340	9340	0
214	20231212	175700	94134200	9340	9340	9340	9340	0
215	20231212	175600	94134200	9340	9340	9340	9340	0
216	20231212	175500	94134200	9340	9340	9340	9340	0
217	20231212	175400	94134200	9340	9340	9340	9340	0
218	20231212	175300	94134200	9340	9340	9340	9340	0
219	20231212	175200	94134200	9340	9340	9340	9340	0
220	20231212	175100	94134200	9340	9340	9340	9340	0
221	20231212	175000	94134200	9340	9340	9340	9340	0
222	20231212	174900	94134200	9340	9340	9340	9340	0
223	20231212	174800	94134200	9340	9340	9340	9340	0
224	20231212	174700	94134200	9340	9340	9340	9340	0
225	20231212	174600	94134200	9340	9340	9340	9340	0
226	20231212	174500	94134200	9340	9340	9340	9340	0
227	20231212	174400	94134200	9340	9340	9340	9340	0
228	20231212	174300	94134200	9340	9340	9340	9340	0
229	20231212	174200	94134200	9340	9340	9340	9340	0
230	20231212	174100	94134200	9340	9340	9340	9340	0
231	20231212	174000	94134200	9340	9340	9340	9340	0
232	20231212	173900	94134200	9340	9340	9340	9340	0
233	20231212	173800	94134200	9340	9340	9340	9340	0
234	20231212	173700	94134200	9340	9340	9340	9340	0
235	20231212	173600	94134200	9340	9340	9340	9340	0
236	20231212	173500	94134200	9340	9340	9340	9340	0
237	20231212	173400	94134200	9340	9340	9340	9340	0
238	20231212	173300	94134200	9340	9340	9340	9340	0
239	20231212	173200	94134200	9340	9340	9340	9340	0
240	20231212	173100	94134200	9340	9340	9340	9340	0
241	20231212	173000	94134200	9340	9340	9340	9340	0
242	20231212	172900	94134200	9340	9340	9340	9340	36
243	20231212	172800	94134200	9340	9340	9340	9340	0
244	20231212	172700	94134200	9340	9340	9340	9340	0
245	20231212	172600	94134200	9340	9340	9340	9340	0
246	20231212	172500	94134200	9340	9340	9340	9340	0
247	20231212	172400	94134200	9340	9340	9340	9340	0
248	20231212	172300	94134200	9340	9340	9340	9340	0
249	20231212	172200	94134200	9340	9340	9340	9340	0
250	20231212	172100	94134200	9340	9340	9340	9340	0
251	20231212	172000	94134200	9340	9340	9340	9340	0
252	20231212	171900	94134200	9340	9340	9340	9340	0
253	20231212	171800	94134200	9340	9340	9340	9340	0
254	20231212	171700	94134200	9340	9340	9340	9340	0
255	20231212	171600	94134200	9340	9340	9340	9340	0
256	20231212	171500	94134200	9340	9340	9340	9340	0
257	20231212	171400	94134200	9340	9340	9340	9340	0
258	20231212	171300	94134200	9340	9340	9340	9340	0
259	20231212	171200	94134200	9340	9340	9340	9340	0
260	20231212	171100	94134200	9340	9340	9340	9340	0
261	20231212	171000	94134200	9340	9340	9340	9340	0
262	20231212	170900	94134200	9340	9340	9340	9340	0
263	20231212	170800	94134200	9340	9340	9340	9340	0
264	20231212	170700	94134200	9340	9340	9340	9340	0
265	20231212	170600	94134200	9340	9340	9340	9340	0
266	20231212	170500	94134200	9340	9340	9340	9340	0
267	20231212	170400	94134200	9340	9340	9340	9340	0
268	20231212	170300	94134200	9340	9340	9340	9340	0
269	20231212	170200	94134200	9340	9340	9340	9340	0
270	20231212	170100	94134200	9340	9340	9340	9340	0
271	20231212	170000	94134200	9340	9340	9340	9340	0
272	20231212	165900	94134200	9340	9340	9340	9340	36
273	20231212	165800	94134200	9340	9340	9340	9340	0
274	20231212	165700	94134200	9340	9340	9340	9340	0
275	20231212	165600	94134200	9340	9340	9340	9340	0
276	20231212	165500	94134200	9340	9340	9340	9340	0
277	20231212	165400	94134200	9340	9340	9340	9340	0
278	20231212	165300	94134200	9340	9340	9340	9340	0
279	20231212	165200	94134200	9340	9340	9340	9340	0
280	20231212	165100	94134200	9340	9340	9340	9340	0
281	20231212	165000	94134200	9340	9340	9340	9340	0
282	20231212	164900	94134200	9340	9340	9340	9340	0
283	20231212	164800	94134200	9340	9340	9340	9340	0
284	20231212	164700	94134200	9340	9340	9340	9340	0
285	20231212	164600	94134200	9340	9340	9340	9340	0
286	20231212	164500	94134200	9340	9340	9340	9340	0
287	20231212	164400	94134200	9340	9340	9340	9340	0
288	20231212	164300	94134200	9340	9340	9340	9340	0
289	20231212	164200	94134200	9340	9340	9340	9340	0
290	20231212	164100	94134200	9340	9340	9340	9340	0
291	20231212	164000	94134200	9340	9340	9340	9340	0
292	20231212	163900	94134200	9340	9340	9340	9340	0
293	20231212	163800	94134200	9340	9340	9340	9340	0
294	20231212	163700	94134200	9340	9340	9340	9340	0
295	20231212	163600	94134200	9340	9340	9340	9340	0
296	20231212	163500	94134200	9340	9340	9340	9340	0
297	20231212	163400	94134200	9340	9340	9340	9340	0
298	20231212	163300	94134200	9340	9340	9340	9340	0
299	20231212	163200	94134200	9340	9340	9340	9340	0
300	20231212	163100	94134200	9340	9340	9340	9340	0
301	20231212	163000	94134200	9340	9340	9340	9340	0
302	20231212	162900	94134200	9340	9340	9340	9340	36
303	20231212	162800	94134200	9340	9340	9340	9340	0
304	20231212	162700	94134200	9340	9340	9340	9340	0
305	20231212	162600	94134200	9340	9340	9340	9340	0
306	20231212	162500	94134200	9340	9340	9340	9340	0
307	20231212	162400	94134200	9340	9340	9340	9340	0
308	20231212	162300	94134200	9340	9340	9340	9340	0
309	20231212	162200	94134200	9340	9340	9340	9340	0
310	20231212	162100	94134200	9340	9340	9340	9340	0
311	20231212	162000	94134200	9340	9340	9340	9340	0
312	20231212	161900	94134200	9340	9340	9340	9340	0
313	20231212	161800	94134200	9340	9340	9340	9340	0
314	20231212	161700	94134200	9340	9340	9340	9340	0
315	20231212	161600	94134200	9340	9340	9340	9340	0
316	20231212	161500	94134200	9340	9340	9340	9340	0
317	20231212	161400	94134200	9340	9340	9340	9340	0
318	20231212	161300	94134200	9340	9340	9340	9340	0
319	20231212	161200	94134200	9340	9340	9340	9340	0
320	20231212	161100	94134200	9340	9340	9340	9340	0
321	20231212	161000	94134200	9340	9340	9340	9340	0
322	20231212	160900	94134200	9340	9340	9340	9340	0
323	20231212	160800	94134200	9340	9340	9340	9340	0
324	20231212	160700	94134200	9340	9340	9340	9340	0
325	20231212	160600	94134200	9340	9340	9340	9340	0
326	20231212	160500	94134200	9340	9340	9340	9340	0
327	20231212	160400	94134200	9340	9340	9340	9340	0
328	20231212	160300	94134200	9340	9340	9340	9340	0
329	20231212	160200	94134200	9340	9340	9340	9340	0
330	20231212	160100	94134200	9340	9340	9340	9340	0
331	20231212	160000	94134200	9340	9340	9340	9340	0
332	20231212	155900	94134200	9340	9340	9340	9340	36
333	20231212	155800	94134200	9340	9340	9340	9340	0
334	20231212	155700	94134200	9340	9340	9340	9340	0
335	20231212	155600	94134200	9340	9340	9340	9340	0
336	20231212	155500	94134200	9340	9340	9340	9340	0
337	20231212	155400	94134200	9340	9340	9340	9340	0
338	20231212	155300	94134200	9340	9340	9340	9340	0
339	20231212	155200	94134200	9340	9340	9340	9340	0
340	20231212	155100	94134200	9340	9340	9340	9340	0
341	20231212	155000	94134200	9340	9340	9340	9340	0
342	20231212	154900	94134200	9340	9340	9340	9340	0
343	20231212	154800	94134200	9340	9340	9340	9340	0
344	20231212	154700	94134200	9340	9340	9340	9340	0
345	20231212	154600	94134200	9340	9340	9340	9340	0
346	20231212	154500	94134200	9340	9340	9340	9340	0
347	20231212	154400	94134200	9340	9340	9340	9340	0
348	20231212	154300	94134200	9340	9340	9340	9340	0
349	20231212	154200	94134200	9340	9340	9340	9340	0
350	20231212	154100	94134200	9340	9340	9340	9340	0
351	20231212	154000	94134200	9340	9340	9340	9340	0
352	20231212	153900	94134200	9340	9340	9340	9340	0
353	20231212	153800	94134200	9340	9340	9340	9340	0
354	20231212	153700	94134200	9340	9340	9340	9340	0
355	20231212	153600	94134200	9340	9340	9340	9340	0
356	20231212	153500	94134200	9340	9340	9340	9340	0
357	20231212	153400	94134200	9340	9340	9340	9340	0
358	20231212	153300	94134200	9340	9340	9340	9340	0
359	20231212	153200	94134200	9340	9340	9340	9340	0
360	20231212	153100	94134200	9340	9340	9340	9340	0
361	20231212	153000	94134200	9340	9340	9340	9340	0
362	20231212	152900	94134200	9340	9340	9340	9340	0
363	20231212	152800	94134200	9340	9340	9340	9340	0
364	20231212	152700	94134200	9340	9340	9340	9340	0
365	20231212	152600	94134200	9340	9340	9340	9340	0
366	20231212	152500	94134200	9340	9340	9340	9340	0
367	20231212	152400	94134200	9340	9340	9340	9340	0
368	20231212	152300	94134200	9340	9340	9340	9340	0
369	20231212	152200	94134200	9340	9340	9340	9340	0
370	20231212	152100	94134200	9340	9340	9340	9340	0
371	20231212	152000	94134200	9340	9340	9340	9340	0
372	20231212	151900	94134200	9340	9340	9340	9340	0
373	20231212	151800	94134200	9340	9340	9340	9340	36
374	20231212	151700	93797960	9340	9340	9340	9340	0
375	20231212	151600	93797960	9340	9340	9340	9340	0
376	20231212	151500	93797960	9340	9340	9340	9340	36
377	20231212	151400	93461720	9340	9340	9340	9340	0
378	20231212	151300	93461720	9340	9340	9340	9340	36
379	20231212	151200	93125480	9340	9340	9340	9340	0
380	20231212	151100	93125480	9340	9340	9340	9340	36
381	20231212	151000	92789240	9350	9350	9350	9350	0
382	20231212	150900	92789240	9350	9350	9350	9350	5
383	20231212	150800	92742490	9340	9340	9340	9340	36
384	20231212	150700	92406250	9340	9340	9340	9340	0
385	20231212	150600	92406250	9340	9340	9340	9340	0
386	20231212	150500	92406250	9340	9340	9340	9340	36
387	20231212	150400	92070010	9340	9340	9340	9340	0
388	20231212	150300	92070010	9340	9340	9340	9340	37
389	20231212	150200	91724430	9340	9340	9340	9340	0
390	20231212	150100	91724430	9340	9340	9340	9340	0
391	20231212	150000	91724430	9340	9340	9340	9340	36
392	20231212	145900	91388190	9340	9340	9340	9340	0
393	20231212	145800	91388190	9340	9340	9340	9340	37
394	20231212	145700	91042610	9340	9340	9340	9340	0
395	20231212	145600	91042610	9340	9340	9340	9340	0
396	20231212	145500	91042610	9340	9340	9340	9340	37
397	20231212	145400	90697030	9340	9340	9340	9340	36
398	20231212	145300	90360790	9350	9350	9350	9350	0
399	20231212	145200	90360790	9350	9350	9350	9350	0
400	20231212	145100	90360790	9350	9350	9350	9350	10
401	20231212	145000	90267290	9340	9340	9340	9340	36
402	20231212	144900	89931050	9340	9340	9340	9340	37
403	20231212	144800	89585470	9350	9350	9350	9350	10
404	20231212	144700	89491970	9340	9340	9340	9340	0
405	20231212	144600	89491970	9340	9340	9340	9340	0
406	20231212	144500	89491970	9340	9340	9340	9340	36
407	20231212	144400	89155730	9340	9340	9340	9340	36
408	20231212	144300	88819490	9350	9350	9350	9350	0
409	20231212	144200	88819490	9350	9350	9350	9350	5
410	20231212	144100	88772740	9340	9340	9340	9340	0
411	20231212	144000	88772740	9340	9340	9340	9340	36
412	20231212	143900	88436500	9340	9340	9340	9340	0
413	20231212	143800	88436500	9340	9340	9340	9340	37
414	20231212	143700	88090920	9340	9340	9340	9340	0
415	20231212	143600	88090920	9340	9340	9340	9340	0
416	20231212	143500	88090920	9340	9340	9340	9340	36
417	20231212	143400	87754680	9340	9340	9340	9340	0
418	20231212	143300	87754680	9340	9340	9340	9340	36
419	20231212	143200	87418440	9340	9340	9340	9340	0
420	20231212	143100	87418440	9340	9340	9340	9340	37
421	20231212	143000	87072860	9350	9350	9350	9350	0
422	20231212	142900	87072860	9350	9350	9350	9350	1
423	20231212	142800	87063510	9340	9340	9340	9340	36
424	20231212	142700	86727270	9340	9340	9340	9340	0
425	20231212	142600	86727270	9340	9340	9340	9340	0
426	20231212	142500	86727270	9340	9340	9340	9340	36
427	20231212	142400	86391030	9340	9340	9340	9340	37
428	20231212	142300	86045450	9350	9350	9350	9350	0
429	20231212	142200	86045450	9350	9350	9350	9350	0
430	20231212	142100	86045450	9350	9350	9350	9350	0
431	20231212	142000	86045450	9350	9340	9350	9340	38
432	20231212	141900	85690520	9340	9340	9340	9340	0
433	20231212	141800	85690520	9340	9340	9340	9340	37
434	20231212	141700	85344940	9340	9340	9340	9340	0
435	20231212	141600	85344940	9340	9340	9340	9340	0
436	20231212	141500	85344940	9340	9340	9340	9340	36
437	20231212	141400	85008700	9340	9340	9340	9340	0
438	20231212	141300	85008700	9340	9340	9340	9340	36
439	20231212	141200	84672460	9340	9340	9340	9340	0
440	20231212	141100	84672460	9340	9340	9340	9340	0
441	20231212	141000	84672460	9340	9340	9340	9340	36
442	20231212	140900	84336220	9340	9340	9340	9340	0
443	20231212	140800	84336220	9340	9340	9340	9340	37
444	20231212	140700	83990640	9340	9340	9340	9340	0
445	20231212	140600	83990640	9340	9340	9340	9340	0
446	20231212	140500	83990640	9340	9340	9340	9340	36
447	20231212	140400	83654400	9340	9340	9340	9340	0
448	20231212	140300	83654400	9340	9340	9340	9340	36
449	20231212	140200	83318160	9340	9340	9340	9340	0
450	20231212	140100	83318160	9340	9340	9340	9340	36
451	20231212	140000	82981920	9340	9340	9340	9340	0
452	20231212	135900	82981920	9340	9340	9340	9340	0
453	20231212	135800	82981920	9340	9340	9340	9340	36
454	20231212	135700	82645680	9340	9340	9340	9340	0
455	20231212	135600	82645680	9340	9340	9340	9340	36
456	20231212	135500	82309440	9340	9340	9340	9340	0
457	20231212	135400	82309440	9340	9340	9340	9340	0
458	20231212	135300	82309440	9340	9340	9340	9340	36
459	20231212	135200	81973200	9340	9340	9340	9340	0
460	20231212	135100	81973200	9340	9340	9340	9340	36
461	20231212	135000	81636960	9340	9340	9340	9340	0
462	20231212	134900	81636960	9340	9340	9340	9340	0
463	20231212	134800	81636960	9340	9340	9340	9340	36
464	20231212	134700	81300720	9340	9340	9340	9340	36
465	20231212	134600	80964480	9350	9350	9350	9350	0
466	20231212	134500	80964480	9350	9350	9350	9350	29
467	20231212	134400	80693330	9340	9340	9340	9340	0
468	20231212	134300	80693330	9340	9340	9340	9340	36
469	20231212	134200	80357090	9340	9340	9340	9340	0
470	20231212	134100	80357090	9340	9340	9340	9340	36
471	20231212	134000	80020850	9340	9340	9340	9340	0
472	20231212	133900	80020850	9340	9340	9340	9340	0
473	20231212	133800	80020850	9340	9340	9340	9340	36
474	20231212	133700	79684610	9340	9340	9340	9340	0
475	20231212	133600	79684610	9340	9340	9340	9340	37
476	20231212	133500	79339030	9340	9340	9340	9340	0
477	20231212	133400	79339030	9340	9340	9340	9340	0
478	20231212	133300	79339030	9340	9340	9340	9340	37
479	20231212	133200	78993450	9340	9340	9340	9340	0
480	20231212	133100	78993450	9340	9340	9340	9340	37
481	20231212	133000	78647870	9340	9340	9340	9340	0
482	20231212	132900	78647870	9340	9340	9340	9340	0
483	20231212	132800	78647870	9340	9340	9340	9340	37
484	20231212	132700	78302290	9340	9340	9340	9340	0
485	20231212	132600	78302290	9340	9340	9340	9340	36
486	20231212	132500	77966050	9340	9340	9340	9340	0
487	20231212	132400	77966050	9340	9340	9340	9340	0
488	20231212	132300	77966050	9340	9340	9340	9340	36
489	20231212	132200	77629810	9340	9340	9340	9340	45
490	20231212	132100	77209510	9340	9340	9340	9340	36
491	20231212	132000	76873270	9340	9340	9340	9340	0
492	20231212	131900	76873270	9340	9340	9340	9340	0
493	20231212	131800	76873270	9340	9340	9340	9340	36
494	20231212	131700	76537030	9340	9340	9340	9340	0
495	20231212	131600	76537030	9340	9340	9340	9340	36
496	20231212	131500	76200790	9340	9340	9340	9340	0
497	20231212	131400	76200790	9340	9340	9340	9340	0
498	20231212	131300	76200790	9340	9340	9340	9340	36
499	20231212	131200	75864550	9340	9340	9340	9340	0
500	20231212	131100	75864550	9340	9340	9340	9340	36
501	20231212	131000	75528310	9340	9340	9340	9340	0
502	20231212	130900	75528310	9340	9340	9340	9340	0
503	20231212	130800	75528310	9340	9340	9340	9340	37
504	20231212	130700	75182730	9340	9340	9340	9340	0
505	20231212	130600	75182730	9340	9340	9340	9340	36
506	20231212	130500	74846490	9340	9340	9340	9340	0
507	20231212	130400	74846490	9340	9340	9340	9340	0
508	20231212	130300	74846490	9340	9340	9340	9340	36
509	20231212	130200	74510250	9340	9340	9340	9340	0
510	20231212	130100	74510250	9340	9340	9340	9340	36
511	20231212	130000	74174010	9340	9340	9340	9340	0
512	20231212	125900	74174010	9340	9340	9340	9340	0
513	20231212	125800	74174010	9340	9340	9340	9340	37
514	20231212	125700	73828430	9340	9340	9340	9340	0
515	20231212	125600	73828430	9340	9340	9340	9340	36
516	20231212	125500	73492190	9340	9340	9340	9340	0
517	20231212	125400	73492190	9340	9340	9340	9340	37
518	20231212	125300	73146610	9350	9350	9350	9350	2
519	20231212	125200	73127910	9340	9340	9340	9340	0
520	20231212	125100	73127910	9340	9340	9340	9340	37
521	20231212	125000	72782330	9340	9340	9340	9340	40
522	20231212	124900	72408730	9340	9340	9340	9340	37
523	20231212	124800	72063150	9340	9340	9340	9340	0
524	20231212	124700	72063150	9340	9340	9340	9340	0
525	20231212	124600	72063150	9340	9340	9340	9340	37
526	20231212	124500	71717570	9340	9340	9340	9340	0
527	20231212	124400	71717570	9340	9340	9340	9340	37
528	20231212	124300	71371990	9340	9340	9340	9340	23
529	20231212	124200	71157170	9340	9340	9340	9340	0
530	20231212	124100	71157170	9340	9340	9340	9340	37
531	20231212	124000	70811590	9340	9340	9340	9340	0
532	20231212	123900	70811590	9340	9340	9340	9340	58
533	20231212	123800	70269870	9340	9340	9340	9340	0
534	20231212	123700	70269870	9340	9340	9340	9340	0
535	20231212	123600	70269870	9340	9340	9340	9340	59
536	20231212	123500	69718810	9340	9340	9340	9340	0
537	20231212	123400	69718810	9340	9340	9340	9340	37
538	20231212	123300	69373230	9340	9340	9340	9340	0
539	20231212	123200	69373230	9340	9340	9340	9340	128
540	20231212	123100	68177710	9350	9350	9350	9350	15
541	20231212	123000	68037460	9350	9350	9350	9350	0
542	20231212	122900	68037460	9350	9350	9350	9350	37
543	20231212	122800	67691510	9350	9350	9350	9350	23
544	20231212	122700	67476460	9350	9350	9350	9350	0
545	20231212	122600	67476460	9350	9350	9350	9350	66
546	20231212	122500	66859360	9350	9350	9350	9350	22
547	20231212	122400	66653660	9350	9350	9350	9350	37
548	20231212	122300	66307710	9340	9340	9340	9340	0
549	20231212	122200	66307710	9340	9340	9340	9340	0
550	20231212	122100	66307710	9340	9340	9340	9340	59
551	20231212	122000	65756650	9340	9340	9340	9340	0
552	20231212	121900	65756650	9340	9340	9340	9340	36
553	20231212	121800	65420410	9340	9340	9340	9340	0
554	20231212	121700	65420410	9340	9340	9340	9340	22
555	20231212	121600	65214930	9340	9340	9340	9340	37
556	20231212	121500	64869350	9340	9340	9340	9340	0
557	20231212	121400	64869350	9340	9340	9340	9340	59
558	20231212	121300	64318290	9340	9340	9340	9340	0
559	20231212	121200	64318290	9340	9340	9340	9340	0
560	20231212	121100	64318290	9340	9340	9340	9340	37
561	20231212	121000	63972710	9340	9340	9340	9340	22
562	20231212	120900	63767230	9340	9340	9340	9340	36
563	20231212	120800	63430990	9340	9340	9340	9340	0
564	20231212	120700	63430990	9340	9340	9340	9340	0
565	20231212	120600	63430990	9340	9340	9340	9340	59
566	20231212	120500	62879930	9340	9340	9340	9340	0
567	20231212	120400	62879930	9340	9340	9340	9340	37
568	20231212	120300	62534350	9340	9340	9340	9340	22
569	20231212	120200	62328870	9340	9340	9340	9340	0
570	20231212	120100	62328870	9340	9340	9340	9340	37
571	20231212	120000	61983290	9340	9340	9340	9340	0
572	20231212	115900	61983290	9340	9340	9340	9340	60
573	20231212	115800	61422890	9340	9340	9340	9340	0
574	20231212	115700	61422890	9340	9340	9340	9340	0
575	20231212	115600	61422890	9340	9340	9340	9340	36
576	20231212	115500	61086650	9340	9340	9340	9340	22
577	20231212	115400	60881170	9340	9340	9340	9340	37
578	20231212	115300	60535590	9340	9340	9340	9340	0
579	20231212	115200	60535590	9340	9340	9340	9340	23
580	20231212	115100	60320770	9340	9340	9340	9340	36
581	20231212	115000	59984530	9340	9340	9340	9340	0
582	20231212	114900	59984530	9340	9340	9340	9340	37
583	20231212	114800	59638950	9340	9340	9340	9340	22
584	20231212	114700	59433470	9340	9340	9340	9340	0
585	20231212	114600	59433470	9340	9340	9340	9340	37
586	20231212	114500	59087890	9340	9340	9340	9340	0
587	20231212	114400	59087890	9340	9340	9340	9340	59
588	20231212	114300	58536830	9340	9340	9340	9340	0
589	20231212	114200	58536830	9340	9340	9340	9340	36
590	20231212	114100	58200590	9340	9340	9340	9340	22
591	20231212	114000	57995110	9340	9340	9340	9340	0
592	20231212	113900	57995110	9340	9340	9340	9340	36
593	20231212	113800	57658870	9340	9340	9340	9340	12
594	20231212	113700	57546790	9340	9350	9350	9340	47
595	20231212	113600	57107570	9350	9350	9350	9350	0
596	20231212	113500	57107570	9350	9350	9350	9350	0
597	20231212	113400	57107570	9350	9350	9350	9350	36
598	20231212	113300	56770970	9350	9350	9350	9350	22
599	20231212	113200	56565270	9350	9350	9350	9350	36
600	20231212	113100	56228670	9350	9350	9350	9350	0
601	20231212	113000	56228670	9350	9350	9350	9350	23
602	20231212	112900	56013620	9350	9350	9350	9350	37
603	20231212	112800	55667670	9350	9350	9350	9350	0
604	20231212	112700	55667670	9350	9350	9350	9350	37
605	20231212	112600	55321720	9350	9350	9350	9350	22
606	20231212	112500	55116020	9350	9350	9350	9350	0
607	20231212	112400	55116020	9350	9350	9350	9350	186
608	20231212	112300	53376920	9350	9350	9350	9350	0
609	20231212	112200	53376920	9350	9350	9350	9350	77
610	20231212	112100	52656970	9350	9350	9350	9350	0
611	20231212	112000	52656970	9350	9350	9350	9350	2
612	20231212	111900	52638270	9340	9340	9340	9340	58
613	20231212	111800	52096550	9340	9340	9340	9340	36
614	20231212	111700	51760310	9350	9350	9350	9350	0
615	20231212	111600	51760310	9350	9350	9350	9350	1
616	20231212	111500	51750960	9340	9340	9340	9340	23
617	20231212	111400	51536140	9340	9340	9340	9340	37
618	20231212	111300	51190560	9340	9340	9340	9340	31
619	20231212	111200	50901020	9340	9340	9340	9340	5
620	20231212	111100	50854320	9350	9350	9350	9350	2
621	20231212	111000	50835620	9340	9340	9340	9340	0
622	20231212	110900	50835620	9340	9340	9340	9340	0
623	20231212	110800	50835620	9340	9340	9340	9340	23
624	20231212	110700	50620800	9340	9340	9340	9340	0
625	20231212	110600	50620800	9340	9340	9340	9340	0
626	20231212	110500	50620800	9340	9340	9340	9340	0
627	20231212	110400	50620800	9340	9340	9340	9340	22
628	20231212	110300	50415320	9340	9340	9340	9340	0
629	20231212	110200	50415320	9340	9340	9340	9340	0
630	20231212	110100	50415320	9340	9340	9340	9340	0
631	20231212	110000	50415320	9340	9340	9340	9340	23
632	20231212	105900	50200500	9340	9340	9340	9340	0
633	20231212	105800	50200500	9340	9340	9340	9340	0
634	20231212	105700	50200500	9340	9340	9340	9340	22
635	20231212	105600	49995020	9340	9340	9340	9340	0
636	20231212	105500	49995020	9340	9340	9340	9340	0
637	20231212	105400	49995020	9340	9340	9340	9340	0
638	20231212	105300	49995020	9340	9340	9340	9340	23
639	20231212	105200	49780200	9340	9340	9340	9340	0
640	20231212	105100	49780200	9340	9340	9340	9340	0
641	20231212	105000	49780200	9340	9340	9340	9340	0
642	20231212	104900	49780200	9340	9340	9340	9340	22
643	20231212	104800	49574720	9340	9340	9340	9340	0
644	20231212	104700	49574720	9340	9340	9340	9340	0
645	20231212	104600	49574720	9340	9340	9340	9340	43
646	20231212	104500	49173100	9340	9340	9340	9340	0
647	20231212	104400	49173100	9340	9340	9340	9340	0
648	20231212	104300	49173100	9340	9340	9340	9340	0
649	20231212	104200	49173100	9340	9340	9340	9340	23
650	20231212	104100	48958280	9340	9340	9340	9340	0
651	20231212	104000	48958280	9340	9340	9340	9340	0
652	20231212	103900	48958280	9340	9340	9340	9340	22
653	20231212	103800	48752800	9350	9350	9350	9350	0
654	20231212	103700	48752800	9350	9350	9350	9350	0
655	20231212	103600	48752800	9350	9350	9350	9350	0
656	20231212	103500	48752800	9350	9350	9350	9350	3
657	20231212	103400	48724750	9350	9350	9350	9350	0
658	20231212	103300	48724750	9350	9350	9350	9350	0
659	20231212	103200	48724750	9350	9350	9350	9350	0
660	20231212	103100	48724750	9350	9350	9350	9350	22
661	20231212	103000	48519050	9350	9350	9350	9350	0
662	20231212	102900	48519050	9350	9350	9350	9350	0
663	20231212	102800	48519050	9350	9350	9350	9350	23
664	20231212	102700	48304000	9350	9350	9350	9350	0
665	20231212	102600	48304000	9350	9350	9350	9350	0
666	20231212	102500	48304000	9350	9350	9350	9350	0
667	20231212	102400	48304000	9350	9350	9350	9350	22
668	20231212	102300	48098300	9340	9340	9340	9340	0
669	20231212	102200	48098300	9340	9340	9340	9340	0
670	20231212	102100	48098300	9340	9340	9340	9340	0
671	20231212	102000	48098300	9340	9340	9340	9340	23
672	20231212	101900	47883480	9340	9340	9340	9340	0
673	20231212	101800	47883480	9340	9340	9340	9340	0
674	20231212	101700	47883480	9340	9340	9340	9340	22
675	20231212	101600	47678000	9340	9340	9340	9340	0
676	20231212	101500	47678000	9340	9340	9340	9340	27
677	20231212	101400	47425820	9340	9340	9340	9340	0
678	20231212	101300	47425820	9340	9340	9340	9340	23
679	20231212	101200	47211000	9340	9340	9340	9340	0
680	20231212	101100	47211000	9340	9340	9340	9340	0
681	20231212	101000	47211000	9340	9340	9340	9340	0
682	20231212	100900	47211000	9340	9340	9340	9340	55
683	20231212	100800	46697300	9340	9340	9340	9340	0
684	20231212	100700	46697300	9340	9340	9340	9340	0
685	20231212	100600	46697300	9340	9340	9340	9340	23
686	20231212	100500	46482480	9340	9340	9340	9340	0
687	20231212	100400	46482480	9340	9340	9340	9340	0
688	20231212	100300	46482480	9340	9340	9340	9340	0
689	20231212	100200	46482480	9340	9340	9340	9340	22
690	20231212	100100	46277000	9340	9340	9340	9340	0
691	20231212	100000	46277000	9340	9340	9340	9340	0
692	20231212	095900	46277000	9340	9340	9340	9340	0
693	20231212	095800	46277000	9340	9340	9340	9340	23
694	20231212	095700	46062180	9340	9340	9340	9340	0
695	20231212	095600	46062180	9340	9340	9340	9340	0
696	20231212	095500	46062180	9340	9340	9340	9340	22
697	20231212	095400	45856700	9340	9340	9340	9340	0
698	20231212	095300	45856700	9340	9340	9340	9340	0
699	20231212	095200	45856700	9340	9340	9340	9340	1500
700	20231212	095100	31846700	9340	9340	9340	9340	23
701	20231212	095000	31631880	9340	9340	9340	9340	0
702	20231212	094900	31631880	9340	9340	9340	9340	0
703	20231212	094800	31631880	9340	9340	9340	9340	0
704	20231212	094700	31631880	9340	9340	9340	9340	38
705	20231212	094600	31276960	9340	9340	9340	9340	0
706	20231212	094500	31276960	9340	9340	9340	9340	0
707	20231212	094400	31276960	9340	9340	9340	9340	23
708	20231212	094300	31062140	9350	9350	9350	9350	2
709	20231212	094200	31043440	9350	9350	9350	9350	0
710	20231212	094100	31043440	9350	9350	9350	9350	0
711	20231212	094000	31043440	9350	9340	9350	9340	23
712	20231212	093900	30828610	9350	9350	9350	9350	0
713	20231212	093800	30828610	9350	9350	9350	9350	0
714	20231212	093700	30828610	9350	9350	9350	9350	0
715	20231212	093600	30828610	9350	9350	9350	9350	14
716	20231212	093500	30697710	9360	9360	9360	9360	0
717	20231212	093400	30697710	9360	9360	9360	9360	0
718	20231212	093300	30697710	9360	9360	9360	9360	12
719	20231212	093200	30585390	9370	9370	9370	9370	0
720	20231212	093100	30585390	9370	9370	9370	9370	0
721	20231212	093000	30585390	9370	9370	9370	9370	10
722	20231212	092900	30491690	9340	9340	9340	9340	23
723	20231212	092800	30276870	9340	9340	9340	9340	0
724	20231212	092700	30276870	9340	9340	9340	9340	0
725	20231212	092600	30276870	9340	9340	9340	9340	21
726	20231212	092500	30080730	9340	9380	9380	9340	2
727	20231212	092400	30062010	9390	9390	9390	9390	0
728	20231212	092300	30062010	9390	9390	9390	9390	0
729	20231212	092200	30062010	9390	9330	9390	9330	3023
730	20231212	092100	1709270	9340	9340	9340	9340	0
731	20231212	092000	1709270	9340	9340	9340	9340	0
732	20231212	091900	1709270	9340	9340	9340	9340	0
733	20231212	091800	1709270	9340	9340	9340	9340	14
734	20231212	091700	1578510	9340	9340	9340	9340	68
735	20231212	091600	943390	9340	9340	9340	9340	77
736	20231212	091500	224210	9340	9340	9340	9340	0
737	20231212	091400	224210	9340	9340	9340	9340	23
738	20231212	091300	9390	9390	9390	9390	9390	0
739	20231212	091200	9390	9390	9390	9390	9390	0
740	20231212	091100	9390	9390	9390	9390	9390	0
741	20231212	091000	9390	9390	9390	9390	9390	0
742	20231212	090900	9390	9390	9390	9390	9390	0
743	20231212	090800	9390	9390	9390	9390	9390	0
744	20231212	090700	9390	9390	9390	9390	9390	0
745	20231212	090600	9390	9390	9390	9390	9390	0
746	20231212	090500	9390	9390	9390	9390	9390	0
747	20231212	090400	9390	9390	9390	9390	9390	0
748	20231212	090300	9390	9390	9390	9390	9390	0
749	20231212	090200	9390	9390	9390	9390	9390	0
750	20231212	090100	9390	9390	9390	9390	9390	0
751	20231212	090000	9390	9390	9390	9390	9390	1