KissMeData/112290/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201000	156253340	9690	9690	9690	9690	879
3	20231211	200900	156253340	9690	9690	9690	9690	0
4	20231211	200800	156253340	9690	9690	9690	9690	0
5	20231211	200700	156253340	9690	9690	9690	9690	0
6	20231211	200600	156253340	9690	9690	9690	9690	0
7	20231211	200500	156253340	9690	9690	9690	9690	0
8	20231211	200400	156253340	9690	9690	9690	9690	0
9	20231211	200300	156253340	9690	9690	9690	9690	0
10	20231211	200200	156253340	9690	9690	9690	9690	0
11	20231211	200100	156253340	9690	9690	9690	9690	0
12	20231211	200000	156253340	9690	9690	9690	9690	0
13	20231211	195900	156253340	9690	9690	9690	9690	0
14	20231211	195800	156253340	9690	9690	9690	9690	0
15	20231211	195700	156253340	9690	9690	9690	9690	0
16	20231211	195600	156253340	9690	9690	9690	9690	0
17	20231211	195500	156253340	9690	9690	9690	9690	0
18	20231211	195400	156253340	9690	9690	9690	9690	0
19	20231211	195300	156253340	9690	9690	9690	9690	0
20	20231211	195200	156253340	9690	9690	9690	9690	0
21	20231211	195100	156253340	9690	9690	9690	9690	0
22	20231211	195000	156253340	9690	9690	9690	9690	0
23	20231211	194900	156253340	9690	9690	9690	9690	0
24	20231211	194800	156253340	9690	9690	9690	9690	0
25	20231211	194700	156253340	9690	9690	9690	9690	0
26	20231211	194600	156253340	9690	9690	9690	9690	0
27	20231211	194500	156253340	9690	9690	9690	9690	0
28	20231211	194400	156253340	9690	9690	9690	9690	0
29	20231211	194300	156253340	9690	9690	9690	9690	0
30	20231211	194200	156253340	9690	9690	9690	9690	0
31	20231211	194100	156253340	9690	9690	9690	9690	0
32	20231211	194000	156253340	9690	9690	9690	9690	879
33	20231211	193900	156253340	9690	9690	9690	9690	0
34	20231211	193800	156253340	9690	9690	9690	9690	0
35	20231211	193700	156253340	9690	9690	9690	9690	0
36	20231211	193600	156253340	9690	9690	9690	9690	0
37	20231211	193500	156253340	9690	9690	9690	9690	0
38	20231211	193400	156253340	9690	9690	9690	9690	0
39	20231211	193300	156253340	9690	9690	9690	9690	0
40	20231211	193200	156253340	9690	9690	9690	9690	0
41	20231211	193100	156253340	9690	9690	9690	9690	0
42	20231211	193000	156253340	9690	9690	9690	9690	0
43	20231211	192900	156253340	9690	9690	9690	9690	0
44	20231211	192800	156253340	9690	9690	9690	9690	0
45	20231211	192700	156253340	9690	9690	9690	9690	0
46	20231211	192600	156253340	9690	9690	9690	9690	0
47	20231211	192500	156253340	9690	9690	9690	9690	0
48	20231211	192400	156253340	9690	9690	9690	9690	0
49	20231211	192300	156253340	9690	9690	9690	9690	0
50	20231211	192200	156253340	9690	9690	9690	9690	0
51	20231211	192100	156253340	9690	9690	9690	9690	0
52	20231211	192000	156253340	9690	9690	9690	9690	0
53	20231211	191900	156253340	9690	9690	9690	9690	0
54	20231211	191800	156253340	9690	9690	9690	9690	0
55	20231211	191700	156253340	9690	9690	9690	9690	0
56	20231211	191600	156253340	9690	9690	9690	9690	0
57	20231211	191500	156253340	9690	9690	9690	9690	0
58	20231211	191400	156253340	9690	9690	9690	9690	0
59	20231211	191300	156253340	9690	9690	9690	9690	0
60	20231211	191200	156253340	9690	9690	9690	9690	0
61	20231211	191100	156253340	9690	9690	9690	9690	0
62	20231211	191000	156253340	9690	9690	9690	9690	879
63	20231211	190900	156253340	9690	9690	9690	9690	0
64	20231211	190800	156253340	9690	9690	9690	9690	0
65	20231211	190700	156253340	9690	9690	9690	9690	0
66	20231211	190600	156253340	9690	9690	9690	9690	0
67	20231211	190500	156253340	9690	9690	9690	9690	0
68	20231211	190400	156253340	9690	9690	9690	9690	0
69	20231211	190300	156253340	9690	9690	9690	9690	0
70	20231211	190200	156253340	9690	9690	9690	9690	0
71	20231211	190100	156253340	9690	9690	9690	9690	0
72	20231211	190000	156253340	9690	9690	9690	9690	0
73	20231211	185900	156253340	9690	9690	9690	9690	0
74	20231211	185800	156253340	9690	9690	9690	9690	0
75	20231211	185700	156253340	9690	9690	9690	9690	0
76	20231211	185600	156253340	9690	9690	9690	9690	0
77	20231211	185500	156253340	9690	9690	9690	9690	0
78	20231211	185400	156253340	9690	9690	9690	9690	0
79	20231211	185300	156253340	9690	9690	9690	9690	0
80	20231211	185200	156253340	9690	9690	9690	9690	0
81	20231211	185100	156253340	9690	9690	9690	9690	0
82	20231211	185000	156253340	9690	9690	9690	9690	0
83	20231211	184900	156253340	9690	9690	9690	9690	0
84	20231211	184800	156253340	9690	9690	9690	9690	0
85	20231211	184700	156253340	9690	9690	9690	9690	0
86	20231211	184600	156253340	9690	9690	9690	9690	0
87	20231211	184500	156253340	9690	9690	9690	9690	0
88	20231211	184400	156253340	9690	9690	9690	9690	0
89	20231211	184300	156253340	9690	9690	9690	9690	0
90	20231211	184200	156253340	9690	9690	9690	9690	0
91	20231211	184100	156253340	9690	9690	9690	9690	0
92	20231211	184000	156253340	9690	9690	9690	9690	879
93	20231211	183900	156253340	9690	9690	9690	9690	0
94	20231211	183800	156253340	9690	9690	9690	9690	0
95	20231211	183700	156253340	9690	9690	9690	9690	0
96	20231211	183600	156253340	9690	9690	9690	9690	0
97	20231211	183500	156253340	9690	9690	9690	9690	0
98	20231211	183400	156253340	9690	9690	9690	9690	0
99	20231211	183300	156253340	9690	9690	9690	9690	0
100	20231211	183200	156253340	9690	9690	9690	9690	0
101	20231211	183100	156253340	9690	9690	9690	9690	0
102	20231211	183000	156253340	9690	9690	9690	9690	0
103	20231211	182900	156253340	9690	9690	9690	9690	0
104	20231211	182800	156253340	9690	9690	9690	9690	0
105	20231211	182700	156253340	9690	9690	9690	9690	0
106	20231211	182600	156253340	9690	9690	9690	9690	0
107	20231211	182500	156253340	9690	9690	9690	9690	0
108	20231211	182400	156253340	9690	9690	9690	9690	0
109	20231211	182300	156253340	9690	9690	9690	9690	0
110	20231211	182200	156253340	9690	9690	9690	9690	0
111	20231211	182100	156253340	9690	9690	9690	9690	0
112	20231211	182000	156253340	9690	9690	9690	9690	0
113	20231211	181900	156253340	9690	9690	9690	9690	0
114	20231211	181800	156253340	9690	9690	9690	9690	0
115	20231211	181700	156253340	9690	9690	9690	9690	0
116	20231211	181600	156253340	9690	9690	9690	9690	0
117	20231211	181500	156253340	9690	9690	9690	9690	0
118	20231211	181400	156253340	9690	9690	9690	9690	0
119	20231211	181300	156253340	9690	9690	9690	9690	0
120	20231211	181200	156253340	9690	9690	9690	9690	0
121	20231211	181100	156253340	9690	9690	9690	9690	0
122	20231211	181000	156253340	9690	9690	9690	9690	879
123	20231211	180900	156253340	9690	9690	9690	9690	0
124	20231211	180800	156253340	9690	9690	9690	9690	0
125	20231211	180700	156253340	9690	9690	9690	9690	0
126	20231211	180600	156253340	9690	9690	9690	9690	0
127	20231211	180500	156253340	9690	9690	9690	9690	0
128	20231211	180400	156253340	9690	9690	9690	9690	0
129	20231211	180300	156253340	9690	9690	9690	9690	0
130	20231211	180200	156253340	9690	9690	9690	9690	0
131	20231211	180100	156253340	9690	9690	9690	9690	0
132	20231211	180000	156253340	9690	9690	9690	9690	0
133	20231211	175900	156253340	9690	9690	9690	9690	0
134	20231211	175800	156253340	9690	9690	9690	9690	0
135	20231211	175700	156253340	9690	9690	9690	9690	0
136	20231211	175600	156253340	9690	9690	9690	9690	0
137	20231211	175500	156253340	9690	9690	9690	9690	0
138	20231211	175400	156253340	9690	9690	9690	9690	0
139	20231211	175300	156253340	9690	9690	9690	9690	0
140	20231211	175200	156253340	9690	9690	9690	9690	0
141	20231211	175100	156253340	9690	9690	9690	9690	0
142	20231211	175000	156253340	9690	9690	9690	9690	0
143	20231211	174900	156253340	9690	9690	9690	9690	0
144	20231211	174800	156253340	9690	9690	9690	9690	0
145	20231211	174700	156253340	9690	9690	9690	9690	0
146	20231211	174600	156253340	9690	9690	9690	9690	0
147	20231211	174500	156253340	9690	9690	9690	9690	0
148	20231211	174400	156253340	9690	9690	9690	9690	0
149	20231211	174300	156253340	9690	9690	9690	9690	0
150	20231211	174200	156253340	9690	9690	9690	9690	0
151	20231211	174100	156253340	9690	9690	9690	9690	0
152	20231211	174000	156253340	9690	9690	9690	9690	879
153	20231211	173900	156253340	9690	9690	9690	9690	0
154	20231211	173800	156253340	9690	9690	9690	9690	0
155	20231211	173700	156253340	9690	9690	9690	9690	0
156	20231211	173600	156253340	9690	9690	9690	9690	0
157	20231211	173500	156253340	9690	9690	9690	9690	0
158	20231211	173400	156253340	9690	9690	9690	9690	0
159	20231211	173300	156253340	9690	9690	9690	9690	0
160	20231211	173200	156253340	9690	9690	9690	9690	0
161	20231211	173100	156253340	9690	9690	9690	9690	0
162	20231211	173000	156253340	9690	9690	9690	9690	0
163	20231211	172900	156253340	9690	9690	9690	9690	0
164	20231211	172800	156253340	9690	9690	9690	9690	0
165	20231211	172700	156253340	9690	9690	9690	9690	0
166	20231211	172600	156253340	9690	9690	9690	9690	0
167	20231211	172500	156253340	9690	9690	9690	9690	0
168	20231211	172400	156253340	9690	9690	9690	9690	0
169	20231211	172300	156253340	9690	9690	9690	9690	0
170	20231211	172200	156253340	9690	9690	9690	9690	0
171	20231211	172100	156253340	9690	9690	9690	9690	0
172	20231211	172000	156253340	9690	9690	9690	9690	0
173	20231211	171900	156253340	9690	9690	9690	9690	0
174	20231211	171800	156253340	9690	9690	9690	9690	0
175	20231211	171700	156253340	9690	9690	9690	9690	0
176	20231211	171600	156253340	9690	9690	9690	9690	0
177	20231211	171500	156253340	9690	9690	9690	9690	0
178	20231211	171400	156253340	9690	9690	9690	9690	0
179	20231211	171300	156253340	9690	9690	9690	9690	0
180	20231211	171200	156253340	9690	9690	9690	9690	0
181	20231211	171100	156253340	9690	9690	9690	9690	0
182	20231211	171000	156253340	9690	9690	9690	9690	879
183	20231211	170900	156253340	9690	9690	9690	9690	0
184	20231211	170800	156253340	9690	9690	9690	9690	0
185	20231211	170700	156253340	9690	9690	9690	9690	0
186	20231211	170600	156253340	9690	9690	9690	9690	0
187	20231211	170500	156253340	9690	9690	9690	9690	0
188	20231211	170400	156253340	9690	9690	9690	9690	0
189	20231211	170300	156253340	9690	9690	9690	9690	0
190	20231211	170200	156253340	9690	9690	9690	9690	0
191	20231211	170100	156253340	9690	9690	9690	9690	0
192	20231211	170000	156253340	9690	9690	9690	9690	0
193	20231211	165900	156253340	9690	9690	9690	9690	0
194	20231211	165800	156253340	9690	9690	9690	9690	0
195	20231211	165700	156253340	9690	9690	9690	9690	0
196	20231211	165600	156253340	9690	9690	9690	9690	0
197	20231211	165500	156253340	9690	9690	9690	9690	0
198	20231211	165400	156253340	9690	9690	9690	9690	0
199	20231211	165300	156253340	9690	9690	9690	9690	0
200	20231211	165200	156253340	9690	9690	9690	9690	0
201	20231211	165100	156253340	9690	9690	9690	9690	0
202	20231211	165000	156253340	9690	9690	9690	9690	0
203	20231211	164900	156253340	9690	9690	9690	9690	0
204	20231211	164800	156253340	9690	9690	9690	9690	0
205	20231211	164700	156253340	9690	9690	9690	9690	0
206	20231211	164600	156253340	9690	9690	9690	9690	0
207	20231211	164500	156253340	9690	9690	9690	9690	0
208	20231211	164400	156253340	9690	9690	9690	9690	0
209	20231211	164300	156253340	9690	9690	9690	9690	0
210	20231211	164200	156253340	9690	9690	9690	9690	0
211	20231211	164100	156253340	9690	9690	9690	9690	0
212	20231211	164000	156253340	9690	9690	9690	9690	879
213	20231211	163900	156253340	9690	9690	9690	9690	0
214	20231211	163800	156253340	9690	9690	9690	9690	0
215	20231211	163700	156253340	9690	9690	9690	9690	0
216	20231211	163600	156253340	9690	9690	9690	9690	0
217	20231211	163500	156253340	9690	9690	9690	9690	0
218	20231211	163400	156253340	9690	9690	9690	9690	0
219	20231211	163300	156253340	9690	9690	9690	9690	0
220	20231211	163200	156253340	9690	9690	9690	9690	0
221	20231211	163100	156253340	9690	9690	9690	9690	0
222	20231211	163000	156253340	9690	9690	9690	9690	0
223	20231211	162900	156253340	9690	9690	9690	9690	0
224	20231211	162800	156253340	9690	9690	9690	9690	0
225	20231211	162700	156253340	9690	9690	9690	9690	0
226	20231211	162600	156253340	9690	9690	9690	9690	0
227	20231211	162500	156253340	9690	9690	9690	9690	0
228	20231211	162400	156253340	9690	9690	9690	9690	0
229	20231211	162300	156253340	9690	9690	9690	9690	0
230	20231211	162200	156253340	9690	9690	9690	9690	0
231	20231211	162100	156253340	9690	9690	9690	9690	0
232	20231211	162000	156253340	9690	9690	9690	9690	0
233	20231211	161900	156253340	9690	9690	9690	9690	0
234	20231211	161800	156253340	9690	9690	9690	9690	0
235	20231211	161700	156253340	9690	9690	9690	9690	0
236	20231211	161600	156253340	9690	9690	9690	9690	0
237	20231211	161500	156253340	9690	9690	9690	9690	0
238	20231211	161400	156253340	9690	9690	9690	9690	0
239	20231211	161300	156253340	9690	9690	9690	9690	0
240	20231211	161200	156253340	9690	9690	9690	9690	0
241	20231211	161100	156253340	9690	9690	9690	9690	0
242	20231211	161000	156253340	9690	9690	9690	9690	879
243	20231211	160900	156253340	9690	9690	9690	9690	0
244	20231211	160800	156253340	9690	9690	9690	9690	0
245	20231211	160700	156253340	9690	9690	9690	9690	0
246	20231211	160600	156253340	9690	9690	9690	9690	0
247	20231211	160500	156253340	9690	9690	9690	9690	0
248	20231211	160400	156253340	9690	9690	9690	9690	0
249	20231211	160300	156253340	9690	9690	9690	9690	0
250	20231211	160200	156253340	9690	9690	9690	9690	0
251	20231211	160100	156253340	9690	9690	9690	9690	0
252	20231211	160000	156253340	9690	9690	9690	9690	0
253	20231211	155900	156253340	9690	9690	9690	9690	0
254	20231211	155800	156253340	9690	9690	9690	9690	0
255	20231211	155700	156253340	9690	9690	9690	9690	0
256	20231211	155600	156253340	9690	9690	9690	9690	0
257	20231211	155500	156253340	9690	9690	9690	9690	0
258	20231211	155400	156253340	9690	9690	9690	9690	0
259	20231211	155300	156253340	9690	9690	9690	9690	0
260	20231211	155200	156253340	9690	9690	9690	9690	0
261	20231211	155100	156253340	9690	9690	9690	9690	0
262	20231211	155000	156253340	9690	9690	9690	9690	0
263	20231211	154900	156253340	9690	9690	9690	9690	0
264	20231211	154800	156253340	9690	9690	9690	9690	0
265	20231211	154700	156253340	9690	9690	9690	9690	0
266	20231211	154600	156253340	9690	9690	9690	9690	0
267	20231211	154500	156253340	9690	9690	9690	9690	0
268	20231211	154400	156253340	9690	9690	9690	9690	0
269	20231211	154300	156253340	9690	9690	9690	9690	0
270	20231211	154200	156253340	9690	9690	9690	9690	0
271	20231211	154100	156253340	9690	9690	9690	9690	0
272	20231211	154000	156253340	9690	9690	9690	9690	879
273	20231211	153900	156253340	9690	9690	9690	9690	0
274	20231211	153800	156253340	9690	9690	9690	9690	0
275	20231211	153700	156253340	9690	9690	9690	9690	0
276	20231211	153600	156253340	9690	9690	9690	9690	0
277	20231211	153500	156253340	9690	9690	9690	9690	0
278	20231211	153400	156253340	9690	9690	9690	9690	0
279	20231211	153300	156253340	9690	9690	9690	9690	0
280	20231211	153200	156253340	9690	9690	9690	9690	0
281	20231211	153100	156253340	9690	9690	9690	9690	0
282	20231211	153000	156253340	9690	9690	9690	9690	879
283	20231211	152900	147735830	9720	9720	9720	9720	0
284	20231211	152800	147735830	9720	9720	9720	9720	0
285	20231211	152700	147735830	9720	9720	9720	9720	0
286	20231211	152600	147735830	9720	9720	9720	9720	0
287	20231211	152500	147735830	9720	9720	9720	9720	0
288	20231211	152400	147735830	9720	9720	9720	9720	0
289	20231211	152300	147735830	9720	9720	9720	9720	0
290	20231211	152200	147735830	9720	9720	9720	9720	0
291	20231211	152100	147735830	9720	9720	9720	9720	0
292	20231211	152000	147735830	9720	9720	9720	9720	0
293	20231211	151900	147735830	9720	9720	9720	9720	25
294	20231211	151800	147492830	9710	9710	9720	9710	103
295	20231211	151700	146492680	9720	9730	9730	9720	215
296	20231211	151600	144402710	9730	9740	9740	9730	333
297	20231211	151500	141161550	9760	9760	9760	9760	1
298	20231211	151400	141151790	9750	9750	9750	9750	556
299	20231211	151300	135730790	9750	9750	9750	9750	0
300	20231211	151200	135730790	9750	9750	9750	9750	0
301	20231211	151100	135730790	9750	9750	9750	9750	52
302	20231211	151000	135223790	9760	9760	9760	9760	0
303	20231211	150900	135223790	9760	9760	9760	9750	7
304	20231211	150800	135155480	9750	9750	9750	9750	0
305	20231211	150700	135155480	9750	9750	9750	9750	0
306	20231211	150600	135155480	9750	9750	9750	9750	0
307	20231211	150500	135155480	9750	9750	9750	9750	0
308	20231211	150400	135155480	9750	9750	9750	9750	0
309	20231211	150300	135155480	9750	9750	9750	9750	17
310	20231211	150200	134989730	9750	9770	9770	9750	1012
311	20231211	150100	125112500	9790	9790	9790	9790	12
312	20231211	150000	124995020	9780	9780	9780	9780	0
313	20231211	145900	124995020	9780	9780	9780	9780	1
314	20231211	145800	124985240	9770	9770	9770	9770	0
315	20231211	145700	124985240	9770	9770	9770	9770	0
316	20231211	145600	124985240	9770	9770	9770	9770	0
317	20231211	145500	124985240	9770	9770	9770	9770	0
318	20231211	145400	124985240	9770	9770	9770	9770	105
319	20231211	145300	123959390	9760	9760	9760	9760	1
320	20231211	145200	123949630	9770	9770	9770	9770	0
321	20231211	145100	123949630	9770	9770	9770	9770	0
322	20231211	145000	123949630	9770	9770	9770	9770	5
323	20231211	144900	123900780	9760	9760	9760	9760	1
324	20231211	144800	123891020	9760	9760	9760	9760	0
325	20231211	144700	123891020	9760	9760	9760	9760	0
326	20231211	144600	123891020	9760	9770	9770	9760	538
327	20231211	144500	118638870	9770	9770	9770	9770	0
328	20231211	144400	118638870	9770	9770	9770	9770	0
329	20231211	144300	118638870	9770	9770	9770	9770	0
330	20231211	144200	118638870	9770	9770	9770	9770	10
331	20231211	144100	118541170	9770	9770	9770	9770	3
332	20231211	144000	118511860	9770	9770	9770	9770	0
333	20231211	143900	118511860	9770	9770	9770	9770	1
334	20231211	143800	118502090	9760	9760	9760	9760	0
335	20231211	143700	118502090	9760	9760	9760	9760	0
336	20231211	143600	118502090	9760	9760	9760	9760	3
337	20231211	143500	118472810	9760	9760	9760	9760	0
338	20231211	143400	118472810	9760	9780	9780	9760	3
339	20231211	143300	118443510	9810	9810	9810	9810	0
340	20231211	143200	118443510	9810	9810	9810	9810	0
341	20231211	143100	118443510	9810	9810	9810	9810	0
342	20231211	143000	118443510	9810	9810	9810	9810	1
343	20231211	142900	118433700	9830	9830	9830	9830	0
344	20231211	142800	118433700	9830	9830	9830	9830	10
345	20231211	142700	118335400	9840	9840	9840	9840	0
346	20231211	142600	118335400	9840	9780	9850	9780	238
347	20231211	142500	116001310	9750	9750	9750	9750	1
348	20231211	142400	115991560	9780	9780	9780	9780	0
349	20231211	142300	115991560	9780	9780	9780	9780	0
350	20231211	142200	115991560	9780	9740	9780	9740	25
351	20231211	142100	115747260	9740	9740	9740	9740	0
352	20231211	142000	115747260	9740	9740	9740	9740	0
353	20231211	141900	115747260	9740	9740	9740	9740	0
354	20231211	141800	115747260	9740	9740	9740	9740	0
355	20231211	141700	115747260	9740	9740	9740	9740	0
356	20231211	141600	115747260	9740	9740	9740	9740	0
357	20231211	141500	115747260	9740	9740	9740	9740	0
358	20231211	141400	115747260	9740	9740	9740	9740	0
359	20231211	141300	115747260	9740	9740	9740	9740	0
360	20231211	141200	115747260	9740	9740	9740	9740	0
361	20231211	141100	115747260	9740	9740	9740	9740	20
362	20231211	141000	115552460	9740	9740	9740	9740	0
363	20231211	140900	115552460	9740	9740	9740	9740	0
364	20231211	140800	115552460	9740	9740	9740	9740	0
365	20231211	140700	115552460	9740	9740	9740	9740	2
366	20231211	140600	115532980	9740	9740	9740	9740	0
367	20231211	140500	115532980	9740	9740	9740	9740	0
368	20231211	140400	115532980	9740	9740	9740	9740	1
369	20231211	140300	115523240	9780	9780	9780	9750	30
370	20231211	140200	115230140	9750	9750	9750	9750	0
371	20231211	140100	115230140	9750	9740	9750	9740	190
372	20231211	140000	113379040	9750	9750	9750	9750	10
373	20231211	135900	113281540	9750	9760	9760	9750	164
374	20231211	135800	111682170	9760	9760	9760	9760	0
375	20231211	135700	111682170	9760	9760	9760	9760	1
376	20231211	135600	111672410	9770	9770	9770	9770	0
377	20231211	135500	111672410	9770	9770	9770	9770	2
378	20231211	135400	111652870	9800	9800	9800	9800	0
379	20231211	135300	111652870	9800	9800	9800	9800	0
380	20231211	135200	111652870	9800	9800	9800	9800	1
381	20231211	135100	111643070	9770	9770	9770	9770	0
382	20231211	135000	111643070	9770	9770	9770	9770	21
383	20231211	134900	111437900	9770	9770	9770	9770	10
384	20231211	134800	111340200	9760	9760	9760	9760	16
385	20231211	134700	111184040	9760	9760	9760	9760	0
386	20231211	134600	111184040	9760	9760	9760	9760	0
387	20231211	134500	111184040	9760	9770	9770	9760	4
388	20231211	134400	111144980	9760	9760	9760	9760	0
389	20231211	134300	111144980	9760	9760	9760	9760	0
390	20231211	134200	111144980	9760	9760	9760	9760	0
391	20231211	134100	111144980	9760	9760	9760	9760	0
392	20231211	134000	111144980	9760	9780	9780	9760	824
393	20231211	133900	103094450	9800	9800	9800	9800	2
394	20231211	133800	103074850	9800	9800	9800	9800	0
395	20231211	133700	103074850	9800	9800	9800	9800	2
396	20231211	133600	103055250	9800	9800	9800	9800	0
397	20231211	133500	103055250	9800	9800	9800	9800	0
398	20231211	133400	103055250	9800	9800	9800	9800	0
399	20231211	133300	103055250	9800	9800	9800	9800	0
400	20231211	133200	103055250	9800	9800	9800	9800	0
401	20231211	133100	103055250	9800	9800	9800	9800	0
402	20231211	133000	103055250	9800	9800	9800	9800	0
403	20231211	132900	103055250	9800	9800	9800	9800	0
404	20231211	132800	103055250	9800	9800	9800	9800	0
405	20231211	132700	103055250	9800	9800	9800	9800	0
406	20231211	132600	103055250	9800	9800	9800	9800	0
407	20231211	132500	103055250	9800	9800	9800	9800	0
408	20231211	132400	103055250	9800	9800	9800	9800	0
409	20231211	132300	103055250	9800	9800	9800	9800	0
410	20231211	132200	103055250	9800	9800	9800	9800	0
411	20231211	132100	103055250	9800	9800	9800	9800	0
412	20231211	132000	103055250	9800	9800	9800	9800	1
413	20231211	131900	103045450	9790	9790	9790	9790	0
414	20231211	131800	103045450	9790	9790	9790	9790	0
415	20231211	131700	103045450	9790	9790	9790	9790	0
416	20231211	131600	103045450	9790	9790	9790	9790	22
417	20231211	131500	102830070	9790	9790	9790	9790	30
418	20231211	131400	102536370	9790	9790	9790	9790	1
419	20231211	131300	102526580	9790	9790	9790	9790	0
420	20231211	131200	102526580	9790	9790	9790	9790	47
421	20231211	131100	102066450	9790	9790	9790	9790	0
422	20231211	131000	102066450	9790	9790	9790	9790	0
423	20231211	130900	102066450	9790	9790	9790	9790	0
424	20231211	130800	102066450	9790	9790	9790	9790	0
425	20231211	130700	102066450	9790	9790	9790	9790	0
426	20231211	130600	102066450	9790	9790	9790	9790	0
427	20231211	130500	102066450	9790	9790	9790	9790	0
428	20231211	130400	102066450	9790	9790	9790	9790	0
429	20231211	130300	102066450	9790	9790	9790	9790	0
430	20231211	130200	102066450	9790	9790	9790	9790	0
431	20231211	130100	102066450	9790	9790	9790	9790	0
432	20231211	130000	102066450	9790	9790	9790	9790	0
433	20231211	125900	102066450	9790	9790	9790	9790	0
434	20231211	125800	102066450	9790	9790	9790	9790	0
435	20231211	125700	102066450	9790	9790	9790	9790	0
436	20231211	125600	102066450	9790	9790	9790	9790	0
437	20231211	125500	102066450	9790	9790	9790	9790	3
438	20231211	125400	102037080	9850	9850	9850	9850	0
439	20231211	125300	102037080	9850	9850	9850	9850	0
440	20231211	125200	102037080	9850	9850	9850	9850	0
441	20231211	125100	102037080	9850	9850	9850	9850	0
442	20231211	125000	102037080	9850	9850	9850	9850	1
443	20231211	124900	102027230	9850	9850	9850	9850	0
444	20231211	124800	102027230	9850	9850	9850	9850	0
445	20231211	124700	102027230	9850	9850	9850	9850	0
446	20231211	124600	102027230	9850	9850	9850	9850	1
447	20231211	124500	102017380	9860	9860	9860	9860	0
448	20231211	124400	102017380	9860	9860	9860	9860	0
449	20231211	124300	102017380	9860	9860	9860	9860	0
450	20231211	124200	102017380	9860	9860	9860	9860	0
451	20231211	124100	102017380	9860	9860	9860	9860	0
452	20231211	124000	102017380	9860	9860	9860	9860	0
453	20231211	123900	102017380	9860	9860	9860	9860	0
454	20231211	123800	102017380	9860	9860	9860	9860	0
455	20231211	123700	102017380	9860	9860	9860	9860	0
456	20231211	123600	102017380	9860	9860	9860	9860	15
457	20231211	123500	101869480	9880	9880	9880	9880	0
458	20231211	123400	101869480	9880	9880	9880	9880	0
459	20231211	123300	101869480	9880	9880	9880	9880	0
460	20231211	123200	101869480	9880	9880	9880	9880	0
461	20231211	123100	101869480	9880	9880	9880	9880	1
462	20231211	123000	101859600	9870	9860	9870	9860	255
463	20231211	122900	99344020	9860	9860	9860	9860	0
464	20231211	122800	99344020	9860	9860	9860	9860	0
465	20231211	122700	99344020	9860	9860	9860	9860	0
466	20231211	122600	99344020	9860	9860	9860	9860	0
467	20231211	122500	99344020	9860	9860	9860	9860	0
468	20231211	122400	99344020	9860	9860	9860	9860	0
469	20231211	122300	99344020	9860	9860	9860	9860	0
470	20231211	122200	99344020	9860	9860	9860	9860	0
471	20231211	122100	99344020	9860	9780	9860	9780	36
472	20231211	122000	98991420	9780	9780	9780	9780	0
473	20231211	121900	98991420	9780	9780	9780	9780	0
474	20231211	121800	98991420	9780	9780	9780	9780	10
475	20231211	121700	98893620	9770	9770	9770	9770	21
476	20231211	121600	98688450	9770	9770	9770	9770	0
477	20231211	121500	98688450	9770	9770	9770	9770	10
478	20231211	121400	98590750	9770	9770	9770	9770	5
479	20231211	121300	98541900	9780	9780	9780	9780	0
480	20231211	121200	98541900	9780	9780	9780	9780	44
481	20231211	121100	98111580	9780	9780	9780	9780	14
482	20231211	121000	97974660	9790	9790	9790	9790	0
483	20231211	120900	97974660	9790	9800	9800	9790	287
484	20231211	120800	95162230	9800	9800	9800	9800	0
485	20231211	120700	95162230	9800	9800	9800	9800	0
486	20231211	120600	95162230	9800	9800	9800	9800	0
487	20231211	120500	95162230	9800	9800	9800	9800	151
488	20231211	120400	93682430	9800	9800	9800	9800	0
489	20231211	120300	93682430	9800	9810	9810	9800	467
490	20231211	120200	89102380	9820	9820	9820	9820	0
491	20231211	120100	89102380	9820	9830	9830	9820	321
492	20231211	120000	85949060	9860	9860	9860	9860	0
493	20231211	115900	85949060	9860	9860	9860	9860	0
494	20231211	115800	85949060	9860	9860	9860	9860	0
495	20231211	115700	85949060	9860	9860	9860	9860	0
496	20231211	115600	85949060	9860	9860	9860	9860	5
497	20231211	115500	85899760	9860	9860	9860	9860	0
498	20231211	115400	85899760	9860	9860	9860	9860	0
499	20231211	115300	85899760	9860	9860	9860	9860	5
500	20231211	115200	85850460	9860	9860	9860	9860	0
501	20231211	115100	85850460	9860	9860	9860	9860	0
502	20231211	115000	85850460	9860	9860	9860	9860	0
503	20231211	114900	85850460	9860	9860	9860	9860	1
504	20231211	114800	85840600	9850	9850	9850	9850	0
505	20231211	114700	85840600	9850	9850	9850	9850	0
506	20231211	114600	85840600	9850	9850	9850	9850	0
507	20231211	114500	85840600	9850	9850	9850	9850	0
508	20231211	114400	85840600	9850	9850	9850	9850	5
509	20231211	114300	85791350	9850	9850	9850	9850	53
510	20231211	114200	85269300	9850	9850	9850	9850	0
511	20231211	114100	85269300	9850	9850	9850	9850	0
512	20231211	114000	85269300	9850	9850	9850	9850	0
513	20231211	113900	85269300	9850	9850	9850	9850	0
514	20231211	113800	85269300	9850	9850	9850	9850	0
515	20231211	113700	85269300	9850	9850	9850	9850	0
516	20231211	113600	85269300	9850	9850	9850	9850	0
517	20231211	113500	85269300	9850	9850	9850	9850	1
518	20231211	113400	85259450	9810	9810	9810	9810	0
519	20231211	113300	85259450	9810	9810	9810	9810	0
520	20231211	113200	85259450	9810	9810	9810	9810	0
521	20231211	113100	85259450	9810	9810	9810	9810	0
522	20231211	113000	85259450	9810	9810	9810	9810	0
523	20231211	112900	85259450	9810	9810	9810	9810	0
524	20231211	112800	85259450	9810	9810	9810	9810	0
525	20231211	112700	85259450	9810	9810	9810	9810	0
526	20231211	112600	85259450	9810	9810	9810	9810	0
527	20231211	112500	85259450	9810	9810	9810	9810	0
528	20231211	112400	85259450	9810	9810	9810	9810	0
529	20231211	112300	85259450	9810	9810	9810	9810	0
530	20231211	112200	85259450	9810	9810	9810	9810	0
531	20231211	112100	85259450	9810	9810	9810	9810	1
532	20231211	112000	85249640	9840	9840	9840	9840	0
533	20231211	111900	85249640	9840	9840	9840	9840	0
534	20231211	111800	85249640	9840	9840	9840	9840	0
535	20231211	111700	85249640	9840	9840	9840	9840	0
536	20231211	111600	85249640	9840	9840	9840	9840	0
537	20231211	111500	85249640	9840	9840	9840	9840	1
538	20231211	111400	85239800	9800	9800	9800	9800	0
539	20231211	111300	85239800	9800	9800	9800	9800	0
540	20231211	111200	85239800	9800	9800	9800	9800	0
541	20231211	111100	85239800	9800	9800	9800	9800	0
542	20231211	111000	85239800	9800	9800	9800	9800	0
543	20231211	110900	85239800	9800	9840	9840	9800	51
544	20231211	110800	84739960	9850	9840	9850	9840	2
545	20231211	110700	84720270	9850	9850	9850	9850	0
546	20231211	110600	84720270	9850	9850	9850	9850	0
547	20231211	110500	84720270	9850	9850	9850	9850	0
548	20231211	110400	84720270	9850	9850	9850	9850	0
549	20231211	110300	84720270	9850	9850	9850	9850	0
550	20231211	110200	84720270	9850	9850	9850	9850	1
551	20231211	110100	84710420	9810	9810	9810	9810	1703
552	20231211	110000	68003990	9810	9810	9810	9810	0
553	20231211	105900	68003990	9810	9810	9810	9810	3
554	20231211	105800	67974560	9810	9780	9810	9780	478
555	20231211	105700	63297410	9780	9780	9780	9780	0
556	20231211	105600	63297410	9780	9780	9780	9780	0
557	20231211	105500	63297410	9780	9770	9780	9770	272
558	20231211	105400	60637280	9780	9780	9780	9780	729
559	20231211	105300	53507660	9780	9780	9780	9780	110
560	20231211	105200	52431860	9780	9780	9780	9780	0
561	20231211	105100	52431860	9780	9780	9780	9780	0
562	20231211	105000	52431860	9780	9780	9780	9780	0
563	20231211	104900	52431860	9780	9780	9780	9780	1
564	20231211	104800	52422080	9780	9780	9780	9780	0
565	20231211	104700	52422080	9780	9780	9780	9780	0
566	20231211	104600	52422080	9780	9780	9780	9780	100
567	20231211	104500	51444080	9780	9780	9780	9780	10
568	20231211	104400	51346280	9780	9780	9780	9780	0
569	20231211	104300	51346280	9780	9780	9780	9780	0
570	20231211	104200	51346280	9780	9780	9780	9780	50
571	20231211	104100	50857280	9790	9790	9790	9790	50
572	20231211	104000	50367780	9790	9790	9790	9790	0
573	20231211	103900	50367780	9790	9790	9790	9790	10
574	20231211	103800	50269880	9790	9790	9790	9790	25
575	20231211	103700	50025130	9790	9790	9790	9790	151
576	20231211	103600	48546840	9780	9780	9780	9780	0
577	20231211	103500	48546840	9780	9780	9780	9780	0
578	20231211	103400	48546840	9780	9780	9780	9780	0
579	20231211	103300	48546840	9780	9780	9780	9780	1
580	20231211	103200	48537060	9790	9790	9790	9790	0
581	20231211	103100	48537060	9790	9790	9790	9790	0
582	20231211	103000	48537060	9790	9790	9790	9790	0
583	20231211	102900	48537060	9790	9790	9790	9790	0
584	20231211	102800	48537060	9790	9790	9790	9790	50
585	20231211	102700	48047560	9770	9770	9770	9770	0
586	20231211	102600	48047560	9770	9770	9770	9770	0
587	20231211	102500	48047560	9770	9770	9770	9770	0
588	20231211	102400	48047560	9770	9770	9770	9770	0
589	20231211	102300	48047560	9770	9770	9770	9770	284
590	20231211	102200	45272880	9770	9770	9770	9770	3
591	20231211	102100	45243570	9790	9780	9790	9780	21
592	20231211	102000	45038180	9790	9790	9790	9790	18
593	20231211	101900	44861960	9800	9800	9800	9800	5
594	20231211	101800	44812960	9800	9800	9800	9800	25
595	20231211	101700	44567960	9800	9860	9860	9800	545
596	20231211	101600	39213710	9860	9860	9860	9860	1
597	20231211	101500	39203850	9860	9860	9860	9860	0
598	20231211	101400	39203850	9860	9860	9860	9860	0
599	20231211	101300	39203850	9860	9860	9860	9860	0
600	20231211	101200	39203850	9860	9860	9860	9860	0
601	20231211	101100	39203850	9860	9860	9860	9860	0
602	20231211	101000	39203850	9860	9870	9870	9860	32
603	20231211	100900	38888020	9870	9870	9870	9870	1
604	20231211	100800	38878150	9950	9950	9950	9950	1
605	20231211	100700	38868200	9950	9950	9950	9950	0
606	20231211	100600	38868200	9950	9950	9950	9950	0
607	20231211	100500	38868200	9950	9950	9950	9950	0
608	20231211	100400	38868200	9950	9950	9950	9950	0
609	20231211	100300	38868200	9950	9950	9950	9950	1177
610	20231211	100200	27157050	9950	9950	9950	9950	0
611	20231211	100100	27157050	9950	9950	9950	9950	0
612	20231211	100000	27157050	9950	9950	9950	9950	0
613	20231211	095900	27157050	9950	9950	9950	9950	0
614	20231211	095800	27157050	9950	9950	9950	9950	1
615	20231211	095700	27147100	9960	9960	9960	9960	0
616	20231211	095600	27147100	9960	9960	9960	9960	0
617	20231211	095500	27147100	9960	9960	9960	9960	0
618	20231211	095400	27147100	9960	9960	9960	9960	0
619	20231211	095300	27147100	9960	9960	9960	9960	0
620	20231211	095200	27147100	9960	9960	9960	9960	0
621	20231211	095100	27147100	9960	9950	9960	9950	300
622	20231211	095000	24160500	9960	9900	9960	9900	200
623	20231211	094900	22177500	9900	9900	9900	9900	200
624	20231211	094800	20197500	9900	9900	9900	9900	0
625	20231211	094700	20197500	9900	9900	9900	9900	0
626	20231211	094600	20197500	9900	9900	9900	9900	1
627	20231211	094500	20187600	9880	9880	9880	9880	0
628	20231211	094400	20187600	9880	9880	9880	9880	0
629	20231211	094300	20187600	9880	9880	9880	9880	0
630	20231211	094200	20187600	9880	9880	9880	9880	110
631	20231211	094100	19100800	9880	9880	9880	9880	0
632	20231211	094000	19100800	9880	9880	9880	9880	0
633	20231211	093900	19100800	9880	9880	9880	9880	0
634	20231211	093800	19100800	9880	9880	9880	9880	2
635	20231211	093700	19081040	9880	9880	9880	9880	0
636	20231211	093600	19081040	9880	9870	9880	9870	2
637	20231211	093500	19061290	9850	9850	9850	9850	0
638	20231211	093400	19061290	9850	9850	9850	9850	0
639	20231211	093300	19061290	9850	9850	9850	9850	0
640	20231211	093200	19061290	9850	9850	9850	9850	47
641	20231211	093100	18598340	9850	9850	9850	9850	0
642	20231211	093000	18598340	9850	9850	9850	9850	4
643	20231211	092900	18558940	9850	9840	9850	9840	22
644	20231211	092800	18342440	9820	9820	9820	9820	0
645	20231211	092700	18342440	9820	9820	9820	9820	0
646	20231211	092600	18342440	9820	9820	9820	9820	0
647	20231211	092500	18342440	9820	9820	9820	9820	0
648	20231211	092400	18342440	9820	9820	9820	9820	463
649	20231211	092300	13795780	9820	9850	9850	9820	488
650	20231211	092200	8994910	9850	9850	9850	9850	3
651	20231211	092100	8965360	9850	9850	9850	9850	0
652	20231211	092000	8965360	9850	9850	9850	9850	2
653	20231211	091900	8945660	9850	9850	9850	9850	91
654	20231211	091800	8049310	9870	9870	9870	9870	0
655	20231211	091700	8049310	9870	9870	9870	9870	0
656	20231211	091600	8049310	9870	9870	9870	9870	1
657	20231211	091500	8039440	9870	9870	9870	9870	0
658	20231211	091400	8039440	9870	9870	9870	9870	0
659	20231211	091300	8039440	9870	9870	9870	9870	12
660	20231211	091200	7921000	9870	9870	9870	9870	4
661	20231211	091100	7881520	9880	9880	9880	9880	0
662	20231211	091000	7881520	9880	9890	9890	9880	414
663	20231211	090900	3791020	9900	9900	9900	9900	14
664	20231211	090800	3652420	9900	9920	9920	9900	93
665	20231211	090700	2729900	9970	9970	9970	9970	0
666	20231211	090600	2729900	9970	9920	9970	9920	60
667	20231211	090500	2132150	9920	9920	9920	9920	50
668	20231211	090400	1636150	9920	9920	9920	9920	0
669	20231211	090300	1636150	9920	9920	9920	9920	0
670	20231211	090200	1636150	9920	9880	9920	9880	101
671	20231211	090100	634270	9920	9920	9920	9920	0
672	20231211	090000	634270	9920	9880	9920	9880	55