KissMeData/003200/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183900	238601560	8880	8880	8880	8880	545
3	20231208	183800	238601560	8880	8880	8880	8880	0
4	20231208	183700	238601560	8880	8880	8880	8880	0
5	20231208	183600	238601560	8880	8880	8880	8880	0
6	20231208	183500	238601560	8880	8880	8880	8880	0
7	20231208	183400	238601560	8880	8880	8880	8880	0
8	20231208	183300	238601560	8880	8880	8880	8880	0
9	20231208	183200	238601560	8880	8880	8880	8880	0
10	20231208	183100	238601560	8880	8880	8880	8880	0
11	20231208	183000	238601560	8880	8880	8880	8880	0
12	20231208	182900	238601560	8880	8880	8880	8880	0
13	20231208	182800	238601560	8880	8880	8880	8880	0
14	20231208	182700	238601560	8880	8880	8880	8880	0
15	20231208	182600	238601560	8880	8880	8880	8880	0
16	20231208	182500	238601560	8880	8880	8880	8880	0
17	20231208	182400	238601560	8880	8880	8880	8880	0
18	20231208	182300	238601560	8880	8880	8880	8880	0
19	20231208	182200	238601560	8880	8880	8880	8880	0
20	20231208	182100	238601560	8880	8880	8880	8880	0
21	20231208	182000	238601560	8880	8880	8880	8880	0
22	20231208	181900	238601560	8880	8880	8880	8880	0
23	20231208	181800	238601560	8880	8880	8880	8880	0
24	20231208	181700	238601560	8880	8880	8880	8880	0
25	20231208	181600	238601560	8880	8880	8880	8880	0
26	20231208	181500	238601560	8880	8880	8880	8880	0
27	20231208	181400	238601560	8880	8880	8880	8880	0
28	20231208	181300	238601560	8880	8880	8880	8880	0
29	20231208	181200	238601560	8880	8880	8880	8880	0
30	20231208	181100	238601560	8880	8880	8880	8880	0
31	20231208	181000	238601560	8880	8880	8880	8880	0
32	20231208	180900	238601560	8880	8880	8880	8880	545
33	20231208	180800	238601560	8880	8880	8880	8880	0
34	20231208	180700	238601560	8880	8880	8880	8880	0
35	20231208	180600	238601560	8880	8880	8880	8880	0
36	20231208	180500	238601560	8880	8880	8880	8880	0
37	20231208	180400	238601560	8880	8880	8880	8880	0
38	20231208	180300	238601560	8880	8880	8880	8880	0
39	20231208	180200	238601560	8880	8880	8880	8880	0
40	20231208	180100	238601560	8880	8880	8880	8880	0
41	20231208	180000	238601560	8880	8880	8880	8880	0
42	20231208	175900	238601560	8880	8880	8880	8880	0
43	20231208	175800	238601560	8880	8880	8880	8880	0
44	20231208	175700	238601560	8880	8880	8880	8880	0
45	20231208	175600	238601560	8880	8880	8880	8880	0
46	20231208	175500	238601560	8880	8880	8880	8880	0
47	20231208	175400	238601560	8880	8880	8880	8880	0
48	20231208	175300	238601560	8880	8880	8880	8880	0
49	20231208	175200	238601560	8880	8880	8880	8880	0
50	20231208	175100	238601560	8880	8880	8880	8880	0
51	20231208	175000	238601560	8880	8880	8880	8880	0
52	20231208	174900	238601560	8880	8880	8880	8880	0
53	20231208	174800	238601560	8880	8880	8880	8880	0
54	20231208	174700	238601560	8880	8880	8880	8880	0
55	20231208	174600	238601560	8880	8880	8880	8880	0
56	20231208	174500	238601560	8880	8880	8880	8880	0
57	20231208	174400	238601560	8880	8880	8880	8880	0
58	20231208	174300	238601560	8880	8880	8880	8880	0
59	20231208	174200	238601560	8880	8880	8880	8880	0
60	20231208	174100	238601560	8880	8880	8880	8880	0
61	20231208	174000	238601560	8880	8880	8880	8880	0
62	20231208	173900	238601560	8880	8880	8880	8880	545
63	20231208	173800	238601560	8880	8880	8880	8880	0
64	20231208	173700	238601560	8880	8880	8880	8880	0
65	20231208	173600	238601560	8880	8880	8880	8880	0
66	20231208	173500	238601560	8880	8880	8880	8880	0
67	20231208	173400	238601560	8880	8880	8880	8880	0
68	20231208	173300	238601560	8880	8880	8880	8880	0
69	20231208	173200	238601560	8880	8880	8880	8880	0
70	20231208	173100	238601560	8880	8880	8880	8880	0
71	20231208	173000	238601560	8880	8880	8880	8880	0
72	20231208	172900	238601560	8880	8880	8880	8880	0
73	20231208	172800	238601560	8880	8880	8880	8880	0
74	20231208	172700	238601560	8880	8880	8880	8880	0
75	20231208	172600	238601560	8880	8880	8880	8880	0
76	20231208	172500	238601560	8880	8880	8880	8880	0
77	20231208	172400	238601560	8880	8880	8880	8880	0
78	20231208	172300	238601560	8880	8880	8880	8880	0
79	20231208	172200	238601560	8880	8880	8880	8880	0
80	20231208	172100	238601560	8880	8880	8880	8880	0
81	20231208	172000	238601560	8880	8880	8880	8880	0
82	20231208	171900	238601560	8880	8880	8880	8880	0
83	20231208	171800	238601560	8880	8880	8880	8880	0
84	20231208	171700	238601560	8880	8880	8880	8880	0
85	20231208	171600	238601560	8880	8880	8880	8880	0
86	20231208	171500	238601560	8880	8880	8880	8880	0
87	20231208	171400	238601560	8880	8880	8880	8880	0
88	20231208	171300	238601560	8880	8880	8880	8880	0
89	20231208	171200	238601560	8880	8880	8880	8880	0
90	20231208	171100	238601560	8880	8880	8880	8880	0
91	20231208	171000	238601560	8880	8880	8880	8880	0
92	20231208	170900	238601560	8880	8880	8880	8880	545
93	20231208	170800	238601560	8880	8880	8880	8880	0
94	20231208	170700	238601560	8880	8880	8880	8880	0
95	20231208	170600	238601560	8880	8880	8880	8880	0
96	20231208	170500	238601560	8880	8880	8880	8880	0
97	20231208	170400	238601560	8880	8880	8880	8880	0
98	20231208	170300	238601560	8880	8880	8880	8880	0
99	20231208	170200	238601560	8880	8880	8880	8880	0
100	20231208	170100	238601560	8880	8880	8880	8880	0
101	20231208	170000	238601560	8880	8880	8880	8880	0
102	20231208	165900	238601560	8880	8880	8880	8880	0
103	20231208	165800	238601560	8880	8880	8880	8880	0
104	20231208	165700	238601560	8880	8880	8880	8880	0
105	20231208	165600	238601560	8880	8880	8880	8880	0
106	20231208	165500	238601560	8880	8880	8880	8880	0
107	20231208	165400	238601560	8880	8880	8880	8880	0
108	20231208	165300	238601560	8880	8880	8880	8880	0
109	20231208	165200	238601560	8880	8880	8880	8880	0
110	20231208	165100	238601560	8880	8880	8880	8880	0
111	20231208	165000	238601560	8880	8880	8880	8880	0
112	20231208	164900	238601560	8880	8880	8880	8880	0
113	20231208	164800	238601560	8880	8880	8880	8880	0
114	20231208	164700	238601560	8880	8880	8880	8880	0
115	20231208	164600	238601560	8880	8880	8880	8880	0
116	20231208	164500	238601560	8880	8880	8880	8880	0
117	20231208	164400	238601560	8880	8880	8880	8880	0
118	20231208	164300	238601560	8880	8880	8880	8880	0
119	20231208	164200	238601560	8880	8880	8880	8880	0
120	20231208	164100	238601560	8880	8880	8880	8880	0
121	20231208	164000	238601560	8880	8880	8880	8880	0
122	20231208	163900	238601560	8880	8880	8880	8880	545
123	20231208	163800	238601560	8880	8880	8880	8880	0
124	20231208	163700	238601560	8880	8880	8880	8880	0
125	20231208	163600	238601560	8880	8880	8880	8880	0
126	20231208	163500	238601560	8880	8880	8880	8880	0
127	20231208	163400	238601560	8880	8880	8880	8880	0
128	20231208	163300	238601560	8880	8880	8880	8880	0
129	20231208	163200	238601560	8880	8880	8880	8880	0
130	20231208	163100	238601560	8880	8880	8880	8880	0
131	20231208	163000	238601560	8880	8880	8880	8880	0
132	20231208	162900	238601560	8880	8880	8880	8880	0
133	20231208	162800	238601560	8880	8880	8880	8880	0
134	20231208	162700	238601560	8880	8880	8880	8880	0
135	20231208	162600	238601560	8880	8880	8880	8880	0
136	20231208	162500	238601560	8880	8880	8880	8880	0
137	20231208	162400	238601560	8880	8880	8880	8880	0
138	20231208	162300	238601560	8880	8880	8880	8880	0
139	20231208	162200	238601560	8880	8880	8880	8880	0
140	20231208	162100	238601560	8880	8880	8880	8880	0
141	20231208	162000	238601560	8880	8880	8880	8880	0
142	20231208	161900	238601560	8880	8880	8880	8880	0
143	20231208	161800	238601560	8880	8880	8880	8880	0
144	20231208	161700	238601560	8880	8880	8880	8880	0
145	20231208	161600	238601560	8880	8880	8880	8880	0
146	20231208	161500	238601560	8880	8880	8880	8880	0
147	20231208	161400	238601560	8880	8880	8880	8880	0
148	20231208	161300	238601560	8880	8880	8880	8880	0
149	20231208	161200	238601560	8880	8880	8880	8880	0
150	20231208	161100	238601560	8880	8880	8880	8880	0
151	20231208	161000	238601560	8880	8880	8880	8880	0
152	20231208	160900	238601560	8880	8880	8880	8880	545
153	20231208	160800	238601560	8880	8880	8880	8880	0
154	20231208	160700	238601560	8880	8880	8880	8880	0
155	20231208	160600	238601560	8880	8880	8880	8880	0
156	20231208	160500	238601560	8880	8880	8880	8880	0
157	20231208	160400	238601560	8880	8880	8880	8880	0
158	20231208	160300	238601560	8880	8880	8880	8880	0
159	20231208	160200	238601560	8880	8880	8880	8880	0
160	20231208	160100	238601560	8880	8880	8880	8880	0
161	20231208	160000	238601560	8880	8880	8880	8880	0
162	20231208	155900	238601560	8880	8880	8880	8880	0
163	20231208	155800	238601560	8880	8880	8880	8880	0
164	20231208	155700	238601560	8880	8880	8880	8880	0
165	20231208	155600	238601560	8880	8880	8880	8880	0
166	20231208	155500	238601560	8880	8880	8880	8880	0
167	20231208	155400	238601560	8880	8880	8880	8880	0
168	20231208	155300	238601560	8880	8880	8880	8880	0
169	20231208	155200	238601560	8880	8880	8880	8880	0
170	20231208	155100	238601560	8880	8880	8880	8880	0
171	20231208	155000	238601560	8880	8880	8880	8880	0
172	20231208	154900	238601560	8880	8880	8880	8880	0
173	20231208	154800	238601560	8880	8880	8880	8880	0
174	20231208	154700	238601560	8880	8880	8880	8880	0
175	20231208	154600	238601560	8880	8880	8880	8880	0
176	20231208	154500	238601560	8880	8880	8880	8880	0
177	20231208	154400	238601560	8880	8880	8880	8880	0
178	20231208	154300	238601560	8880	8880	8880	8880	0
179	20231208	154200	238601560	8880	8880	8880	8880	0
180	20231208	154100	238601560	8880	8880	8880	8880	0
181	20231208	154000	238601560	8880	8880	8880	8880	0
182	20231208	153900	238601560	8880	8880	8880	8880	545
183	20231208	153800	238601560	8880	8880	8880	8880	0
184	20231208	153700	238601560	8880	8880	8880	8880	0
185	20231208	153600	238601560	8880	8880	8880	8880	0
186	20231208	153500	238601560	8880	8880	8880	8880	0
187	20231208	153400	238601560	8880	8880	8880	8880	0
188	20231208	153300	238601560	8880	8880	8880	8880	0
189	20231208	153200	238601560	8880	8880	8880	8880	0
190	20231208	153100	238601560	8880	8880	8880	8880	0
191	20231208	153000	238601560	8880	8880	8880	8880	545
192	20231208	152900	233761960	8890	8890	8890	8890	0
193	20231208	152800	233761960	8890	8890	8890	8890	0
194	20231208	152700	233761960	8890	8890	8890	8890	0
195	20231208	152600	233761960	8890	8890	8890	8890	0
196	20231208	152500	233761960	8890	8890	8890	8890	0
197	20231208	152400	233761960	8890	8890	8890	8890	0
198	20231208	152300	233761960	8890	8890	8890	8890	0
199	20231208	152200	233761960	8890	8890	8890	8890	0
200	20231208	152100	233761960	8890	8890	8890	8890	0
201	20231208	152000	233761960	8890	8890	8890	8890	0
202	20231208	151900	233761960	8890	8890	8890	8890	19
203	20231208	151800	233593050	8890	8880	8890	8880	100
204	20231208	151700	232704080	8860	8860	8860	8860	0
205	20231208	151600	232704080	8860	8860	8860	8860	0
206	20231208	151500	232704080	8860	8860	8860	8860	0
207	20231208	151400	232704080	8860	8860	8860	8860	0
208	20231208	151300	232704080	8860	8860	8860	8860	0
209	20231208	151200	232704080	8860	8860	8860	8860	1
210	20231208	151100	232695220	8850	8860	8860	8850	490
211	20231208	151000	228356130	8870	8870	8870	8870	4
212	20231208	150900	228320650	8880	8880	8880	8880	0
213	20231208	150800	228320650	8880	8880	8880	8880	0
214	20231208	150700	228320650	8880	8880	8880	8880	0
215	20231208	150600	228320650	8880	8880	8880	8880	0
216	20231208	150500	228320650	8880	8880	8880	8880	0
217	20231208	150400	228320650	8880	8880	8880	8880	0
218	20231208	150300	228320650	8880	8880	8880	8880	0
219	20231208	150200	228320650	8880	8860	8880	8860	16
220	20231208	150100	228178770	8860	8860	8860	8860	330
221	20231208	150000	225254970	8860	8860	8860	8860	1
222	20231208	145900	225246110	8870	8870	8870	8870	0
223	20231208	145800	225246110	8870	8870	8870	8870	0
224	20231208	145700	225246110	8870	8870	8870	8870	0
225	20231208	145600	225246110	8870	8870	8870	8870	0
226	20231208	145500	225246110	8870	8870	8870	8870	0
227	20231208	145400	225246110	8870	8870	8870	8870	0
228	20231208	145300	225246110	8870	8870	8870	8870	0
229	20231208	145200	225246110	8870	8870	8870	8870	449
230	20231208	145100	221263480	8880	8880	8880	8880	168
231	20231208	145000	219771640	8890	8890	8890	8890	0
232	20231208	144900	219771640	8890	8890	8890	8890	0
233	20231208	144800	219771640	8890	8890	8890	8890	0
234	20231208	144700	219771640	8890	8890	8890	8890	0
235	20231208	144600	219771640	8890	8890	8890	8890	0
236	20231208	144500	219771640	8890	8890	8890	8890	0
237	20231208	144400	219771640	8890	8890	8890	8890	3
238	20231208	144300	219744970	8890	8890	8890	8890	31
239	20231208	144200	219469380	8890	8890	8890	8890	3
240	20231208	144100	219442710	8890	8890	8890	8890	0
241	20231208	144000	219442710	8890	8890	8890	8890	0
242	20231208	143900	219442710	8890	8890	8890	8890	1
243	20231208	143800	219433820	8880	8880	8880	8880	1
244	20231208	143700	219424940	8880	8880	8880	8880	0
245	20231208	143600	219424940	8880	8880	8880	8880	110
246	20231208	143500	218448140	8880	8880	8880	8880	282
247	20231208	143400	215943980	8900	8900	8900	8900	0
248	20231208	143300	215943980	8900	8900	8900	8900	0
249	20231208	143200	215943980	8900	8900	8900	8900	0
250	20231208	143100	215943980	8900	8900	8900	8900	0
251	20231208	143000	215943980	8900	8900	8900	8900	1
252	20231208	142900	215935080	8900	8900	8900	8900	0
253	20231208	142800	215935080	8900	8900	8900	8900	0
254	20231208	142700	215935080	8900	8900	8900	8900	0
255	20231208	142600	215935080	8900	8900	8900	8900	0
256	20231208	142500	215935080	8900	8900	8900	8900	0
257	20231208	142400	215935080	8900	8900	8900	8900	0
258	20231208	142300	215935080	8900	8900	8900	8900	0
259	20231208	142200	215935080	8900	8900	8900	8900	0
260	20231208	142100	215935080	8900	8900	8900	8900	0
261	20231208	142000	215935080	8900	8900	8900	8900	0
262	20231208	141900	215935080	8900	8900	8900	8900	0
263	20231208	141800	215935080	8900	8900	8900	8900	0
264	20231208	141700	215935080	8900	8900	8900	8900	0
265	20231208	141600	215935080	8900	8900	8900	8900	5
266	20231208	141500	215890580	8900	8900	8900	8900	0
267	20231208	141400	215890580	8900	8900	8900	8900	0
268	20231208	141300	215890580	8900	8900	8900	8900	0
269	20231208	141200	215890580	8900	8900	8900	8900	0
270	20231208	141100	215890580	8900	8900	8900	8900	0
271	20231208	141000	215890580	8900	8900	8900	8900	0
272	20231208	140900	215890580	8900	8900	8900	8900	0
273	20231208	140800	215890580	8900	8900	8900	8900	0
274	20231208	140700	215890580	8900	8900	8900	8900	8
275	20231208	140600	215819380	8900	8900	8900	8900	100
276	20231208	140500	214929380	8890	8890	8890	8890	0
277	20231208	140400	214929380	8890	8890	8890	8890	0
278	20231208	140300	214929380	8890	8890	8890	8890	0
279	20231208	140200	214929380	8890	8890	8890	8890	0
280	20231208	140100	214929380	8890	8890	8890	8890	0
281	20231208	140000	214929380	8890	8890	8890	8890	0
282	20231208	135900	214929380	8890	8890	8890	8890	0
283	20231208	135800	214929380	8890	8890	8890	8890	0
284	20231208	135700	214929380	8890	8890	8890	8890	0
285	20231208	135600	214929380	8890	8890	8890	8890	0
286	20231208	135500	214929380	8890	8890	8890	8890	0
287	20231208	135400	214929380	8890	8890	8890	8890	0
288	20231208	135300	214929380	8890	8890	8890	8890	0
289	20231208	135200	214929380	8890	8890	8890	8890	8
290	20231208	135100	214858260	8890	8890	8890	8890	0
291	20231208	135000	214858260	8890	8890	8890	8890	0
292	20231208	134900	214858260	8890	8890	8890	8890	1
293	20231208	134800	214849370	8890	8890	8890	8890	8
294	20231208	134700	214778250	8890	8890	8890	8890	11
295	20231208	134600	214680460	8890	8890	8890	8890	0
296	20231208	134500	214680460	8890	8890	8890	8890	1
297	20231208	134400	214671570	8880	8880	8880	8880	0
298	20231208	134300	214671570	8880	8880	8880	8880	0
299	20231208	134200	214671570	8880	8880	8880	8880	0
300	20231208	134100	214671570	8880	8880	8880	8880	4
301	20231208	134000	214636050	8900	8900	8900	8900	1
302	20231208	133900	214627150	8890	8890	8890	8890	0
303	20231208	133800	214627150	8890	8890	8890	8890	1
304	20231208	133700	214618260	8880	8880	8880	8880	0
305	20231208	133600	214618260	8880	8880	8880	8880	0
306	20231208	133500	214618260	8880	8880	8880	8880	0
307	20231208	133400	214618260	8880	8880	8880	8880	0
308	20231208	133300	214618260	8880	8880	8880	8880	0
309	20231208	133200	214618260	8880	8880	8880	8880	0
310	20231208	133100	214618260	8880	8880	8880	8880	7
311	20231208	133000	214556100	8900	8900	8900	8900	0
312	20231208	132900	214556100	8900	8890	8900	8890	100
313	20231208	132800	213666110	8880	8880	8880	8880	0
314	20231208	132700	213666110	8880	8880	8880	8880	0
315	20231208	132600	213666110	8880	8880	8880	8880	0
316	20231208	132500	213666110	8880	8880	8880	8880	0
317	20231208	132400	213666110	8880	8880	8880	8880	0
318	20231208	132300	213666110	8880	8880	8880	8880	131
319	20231208	132200	212502830	8890	8890	8890	8890	0
320	20231208	132100	212502830	8890	8890	8890	8890	0
321	20231208	132000	212502830	8890	8890	8890	8890	0
322	20231208	131900	212502830	8890	8890	8890	8890	0
323	20231208	131800	212502830	8890	8890	8890	8890	0
324	20231208	131700	212502830	8890	8890	8890	8890	0
325	20231208	131600	212502830	8890	8890	8890	8890	0
326	20231208	131500	212502830	8890	8890	8890	8890	0
327	20231208	131400	212502830	8890	8890	8890	8890	0
328	20231208	131300	212502830	8890	8890	8890	8890	0
329	20231208	131200	212502830	8890	8890	8890	8890	0
330	20231208	131100	212502830	8890	8890	8890	8890	1
331	20231208	131000	212493940	8890	8890	8890	8890	124
332	20231208	130900	211391580	8900	8900	8900	8900	0
333	20231208	130800	211391580	8900	8900	8900	8900	0
334	20231208	130700	211391580	8900	8900	8900	8900	0
335	20231208	130600	211391580	8900	8900	8900	8900	0
336	20231208	130500	211391580	8900	8900	8900	8900	0
337	20231208	130400	211391580	8900	8900	8900	8900	0
338	20231208	130300	211391580	8900	8900	8900	8900	0
339	20231208	130200	211391580	8900	8900	8900	8900	0
340	20231208	130100	211391580	8900	8900	8900	8900	0
341	20231208	130000	211391580	8900	8900	8900	8900	0
342	20231208	125900	211391580	8900	8900	8900	8900	0
343	20231208	125800	211391580	8900	8900	8900	8900	0
344	20231208	125700	211391580	8900	8900	8900	8900	0
345	20231208	125600	211391580	8900	8900	8900	8900	0
346	20231208	125500	211391580	8900	8900	8900	8900	0
347	20231208	125400	211391580	8900	8900	8900	8900	0
348	20231208	125300	211391580	8900	8900	8900	8900	0
349	20231208	125200	211391580	8900	8900	8900	8900	0
350	20231208	125100	211391580	8900	8900	8900	8900	0
351	20231208	125000	211391580	8900	8900	8900	8900	1
352	20231208	124900	211382680	8900	8900	8900	8900	0
353	20231208	124800	211382680	8900	8900	8900	8900	0
354	20231208	124700	211382680	8900	8900	8900	8900	5
355	20231208	124600	211338180	8900	8900	8900	8900	0
356	20231208	124500	211338180	8900	8900	8900	8900	0
357	20231208	124400	211338180	8900	8900	8900	8900	44
358	20231208	124300	210946580	8900	8900	8900	8900	0
359	20231208	124200	210946580	8900	8900	8900	8900	0
360	20231208	124100	210946580	8900	8900	8900	8900	0
361	20231208	124000	210946580	8900	8900	8900	8900	0
362	20231208	123900	210946580	8900	8900	8900	8900	0
363	20231208	123800	210946580	8900	8900	8900	8900	0
364	20231208	123700	210946580	8900	8900	8900	8900	0
365	20231208	123600	210946580	8900	8900	8900	8900	0
366	20231208	123500	210946580	8900	8900	8900	8900	0
367	20231208	123400	210946580	8900	8900	8900	8900	0
368	20231208	123300	210946580	8900	8920	8920	8900	1000
369	20231208	123200	202043060	8930	8930	8930	8930	0
370	20231208	123100	202043060	8930	8930	8930	8930	0
371	20231208	123000	202043060	8930	8930	8930	8930	0
372	20231208	122900	202043060	8930	8930	8930	8930	0
373	20231208	122800	202043060	8930	8930	8930	8930	10
374	20231208	122700	201953760	8930	8930	8930	8930	0
375	20231208	122600	201953760	8930	8930	8930	8930	0
376	20231208	122500	201953760	8930	8930	8930	8930	0
377	20231208	122400	201953760	8930	8930	8930	8930	0
378	20231208	122300	201953760	8930	8930	8930	8930	0
379	20231208	122200	201953760	8930	8930	8930	8930	139
380	20231208	122100	200712490	8920	8920	8920	8920	0
381	20231208	122000	200712490	8920	8920	8920	8920	20
382	20231208	121900	200534090	8920	8920	8920	8920	0
383	20231208	121800	200534090	8920	8920	8920	8920	0
384	20231208	121700	200534090	8920	8920	8920	8920	0
385	20231208	121600	200534090	8920	8920	8920	8920	1
386	20231208	121500	200525170	8920	8920	8920	8920	80
387	20231208	121400	199811570	8920	8920	8920	8920	0
388	20231208	121300	199811570	8920	8920	8920	8920	0
389	20231208	121200	199811570	8920	8920	8920	8920	0
390	20231208	121100	199811570	8920	8920	8920	8920	0
391	20231208	121000	199811570	8920	8920	8920	8920	11
392	20231208	120900	199713450	8930	8930	8930	8930	0
393	20231208	120800	199713450	8930	8930	8930	8930	91
394	20231208	120700	198900820	8950	8950	8950	8950	0
395	20231208	120600	198900820	8950	8950	8950	8950	0
396	20231208	120500	198900820	8950	8950	8950	8950	0
397	20231208	120400	198900820	8950	8950	8950	8950	10
398	20231208	120300	198811320	8930	8930	8930	8930	0
399	20231208	120200	198811320	8930	8930	8930	8930	0
400	20231208	120100	198811320	8930	8930	8930	8930	0
401	20231208	120000	198811320	8930	8930	8930	8930	0
402	20231208	115900	198811320	8930	8930	8930	8930	0
403	20231208	115800	198811320	8930	8930	8930	8930	30
404	20231208	115700	198543420	8930	8930	8930	8930	181
405	20231208	115600	196927090	8930	8930	8930	8930	0
406	20231208	115500	196927090	8930	8930	8930	8930	1
407	20231208	115400	196918160	8930	8930	8930	8930	0
408	20231208	115300	196918160	8930	8930	8930	8930	0
409	20231208	115200	196918160	8930	8930	8930	8930	0
410	20231208	115100	196918160	8930	8930	8930	8930	0
411	20231208	115000	196918160	8930	8930	8930	8930	0
412	20231208	114900	196918160	8930	8930	8930	8930	0
413	20231208	114800	196918160	8930	8930	8930	8930	0
414	20231208	114700	196918160	8930	8930	8930	8930	0
415	20231208	114600	196918160	8930	8930	8930	8930	5
416	20231208	114500	196873510	8940	8940	8940	8940	0
417	20231208	114400	196873510	8940	8940	8940	8940	3
418	20231208	114300	196846690	8940	8940	8940	8940	0
419	20231208	114200	196846690	8940	8940	8940	8940	0
420	20231208	114100	196846690	8940	8940	8940	8940	0
421	20231208	114000	196846690	8940	8940	8940	8940	3
422	20231208	113900	196819870	8940	8940	8940	8940	0
423	20231208	113800	196819870	8940	8940	8940	8940	0
424	20231208	113700	196819870	8940	8940	8940	8940	1
425	20231208	113600	196810930	8940	8930	8940	8930	34
426	20231208	113500	196507240	8930	8930	8930	8930	0
427	20231208	113400	196507240	8930	8930	8930	8930	0
428	20231208	113300	196507240	8930	8930	8930	8930	0
429	20231208	113200	196507240	8930	8930	8930	8930	0
430	20231208	113100	196507240	8930	8930	8930	8930	0
431	20231208	113000	196507240	8930	8930	8930	8930	0
432	20231208	112900	196507240	8930	8930	8930	8930	0
433	20231208	112800	196507240	8930	8930	8930	8930	0
434	20231208	112700	196507240	8930	8930	8930	8930	0
435	20231208	112600	196507240	8930	8930	8930	8930	0
436	20231208	112500	196507240	8930	8930	8930	8930	0
437	20231208	112400	196507240	8930	8930	8930	8930	5
438	20231208	112300	196462590	8930	8930	8930	8930	0
439	20231208	112200	196462590	8930	8930	8930	8930	0
440	20231208	112100	196462590	8930	8930	8930	8930	0
441	20231208	112000	196462590	8930	8930	8930	8930	0
442	20231208	111900	196462590	8930	8930	8930	8930	31
443	20231208	111800	196185760	8930	8950	8950	8930	514
444	20231208	111700	191590340	8960	8960	8960	8960	108
445	20231208	111600	190622660	8970	8970	8970	8970	1
446	20231208	111500	190613690	8990	8990	8990	8990	0
447	20231208	111400	190613690	8990	8990	8990	8990	0
448	20231208	111300	190613690	8990	8990	8990	8990	0
449	20231208	111200	190613690	8990	8990	8990	8990	0
450	20231208	111100	190613690	8990	8990	8990	8990	0
451	20231208	111000	190613690	8990	8990	8990	8990	1
452	20231208	110900	190604700	8990	8990	8990	8990	0
453	20231208	110800	190604700	8990	8990	8990	8990	0
454	20231208	110700	190604700	8990	8960	8990	8960	11
455	20231208	110600	190505840	8980	8980	8980	8980	0
456	20231208	110500	190505840	8980	8980	8980	8980	0
457	20231208	110400	190505840	8980	8980	8980	8980	1
458	20231208	110300	190496860	8960	8960	8960	8960	1
459	20231208	110200	190487900	8990	8990	8990	8990	0
460	20231208	110100	190487900	8990	8990	8990	8990	0
461	20231208	110000	190487900	8990	8990	8990	8990	0
462	20231208	105900	190487900	8990	8990	8990	8990	0
463	20231208	105800	190487900	8990	8990	8990	8990	30
464	20231208	105700	190218200	8990	8990	8990	8990	0
465	20231208	105600	190218200	8990	8990	8990	8990	0
466	20231208	105500	190218200	8990	8970	8990	8960	179
467	20231208	105400	188612350	8980	8970	8980	8970	442
468	20231208	105300	184647550	8970	8960	8970	8960	237
469	20231208	105200	182522030	8970	8970	8970	8970	18
470	20231208	105100	182360570	8970	8970	8970	8970	18
471	20231208	105000	182199110	8970	8970	8970	8970	18
472	20231208	104900	182037650	8970	8970	8970	8970	0
473	20231208	104800	182037650	8970	8970	8970	8970	18
474	20231208	104700	181876190	8970	8970	8970	8960	64
475	20231208	104600	181302290	8960	8950	8970	8950	406
476	20231208	104500	177668200	8960	8960	8960	8960	11
477	20231208	104400	177569640	8960	8960	8960	8960	39
478	20231208	104300	177220200	8960	8950	8960	8950	69
479	20231208	104200	176602030	8950	8940	8950	8940	50
480	20231208	104100	176154650	8940	8940	8940	8940	0
481	20231208	104000	176154650	8940	8940	8940	8940	4
482	20231208	103900	176118890	8950	8950	8950	8950	0
483	20231208	103800	176118890	8950	8950	8950	8950	0
484	20231208	103700	176118890	8950	8950	8950	8950	0
485	20231208	103600	176118890	8950	8950	8950	8950	3
486	20231208	103500	176092040	8950	8950	8950	8950	0
487	20231208	103400	176092040	8950	8950	8950	8950	0
488	20231208	103300	176092040	8950	8950	8950	8950	6
489	20231208	103200	176038340	8950	8950	8950	8950	0
490	20231208	103100	176038340	8950	8950	8950	8950	0
491	20231208	103000	176038340	8950	8950	8950	8950	22
492	20231208	102900	175841440	8950	8930	8950	8930	818
493	20231208	102800	168525980	8930	8930	8930	8930	28
494	20231208	102700	168275940	8930	8930	8930	8930	0
495	20231208	102600	168275940	8930	8910	8930	8900	142
496	20231208	102500	167009380	8900	8900	8900	8900	30
497	20231208	102400	166742380	8900	8900	8900	8900	0
498	20231208	102300	166742380	8900	8900	8900	8900	0
499	20231208	102200	166742380	8900	8860	8900	8860	449
500	20231208	102100	162754260	8860	8850	8860	8850	100
501	20231208	102000	161868340	8850	8850	8850	8850	100
502	20231208	101900	160983340	8840	8840	8840	8840	0
503	20231208	101800	160983340	8840	8840	8840	8840	0
504	20231208	101700	160983340	8840	8840	8840	8840	0
505	20231208	101600	160983340	8840	8840	8840	8840	0
506	20231208	101500	160983340	8840	8840	8840	8840	0
507	20231208	101400	160983340	8840	8840	8840	8840	0
508	20231208	101300	160983340	8840	8840	8840	8840	0
509	20231208	101200	160983340	8840	8840	8840	8840	0
510	20231208	101100	160983340	8840	8840	8840	8840	0
511	20231208	101000	160983340	8840	8840	8840	8840	1
512	20231208	100900	160974500	8870	8870	8870	8870	0
513	20231208	100800	160974500	8870	8870	8870	8870	0
514	20231208	100700	160974500	8870	8870	8870	8870	0
515	20231208	100600	160974500	8870	8870	8870	8870	0
516	20231208	100500	160974500	8870	8870	8870	8870	1
517	20231208	100400	160965630	8860	8860	8860	8860	20
518	20231208	100300	160788430	8860	8860	8860	8860	0
519	20231208	100200	160788430	8860	8860	8860	8860	0
520	20231208	100100	160788430	8860	8860	8860	8860	0
521	20231208	100000	160788430	8860	8860	8860	8860	0
522	20231208	095900	160788430	8860	8850	8860	8850	478
523	20231208	095800	156553860	8850	8850	8850	8850	100
524	20231208	095700	155668860	8830	8810	8830	8810	200
525	20231208	095600	153904270	8810	8810	8810	8810	0
526	20231208	095500	153904270	8810	8810	8810	8810	100
527	20231208	095400	153023270	8770	8770	8770	8770	0
528	20231208	095300	153023270	8770	8770	8770	8770	2
529	20231208	095200	153005730	8790	8790	8790	8790	0
530	20231208	095100	153005730	8790	8790	8790	8790	0
531	20231208	095000	153005730	8790	8790	8790	8790	683
532	20231208	094900	147002160	8770	8770	8770	8770	395
533	20231208	094800	143538010	8710	8760	8770	8710	13192
534	20231208	094700	28343200	8760	8760	8760	8760	0
535	20231208	094600	28343200	8760	8790	8790	8760	1000
536	20231208	094500	19571680	8810	8810	8810	8810	0
537	20231208	094400	19571680	8810	8810	8810	8810	0
538	20231208	094300	19571680	8810	8810	8810	8810	0
539	20231208	094200	19571680	8810	8810	8810	8810	0
540	20231208	094100	19571680	8810	8810	8810	8810	0
541	20231208	094000	19571680	8810	8810	8810	8810	32
542	20231208	093900	19289760	8810	8810	8810	8810	0
543	20231208	093800	19289760	8810	8810	8810	8810	0
544	20231208	093700	19289760	8810	8810	8810	8810	0
545	20231208	093600	19289760	8810	8810	8810	8810	0
546	20231208	093500	19289760	8810	8810	8810	8810	0
547	20231208	093400	19289760	8810	8810	8810	8810	1
548	20231208	093300	19280950	8800	8810	8810	8800	49
549	20231208	093200	18849500	8820	8850	8860	8820	58
550	20231208	093100	18336330	8850	8860	8860	8850	2
551	20231208	093000	18318620	8880	8880	8880	8850	202
552	20231208	092900	16524890	8900	8900	8900	8900	0
553	20231208	092800	16524890	8900	8900	8900	8900	0
554	20231208	092700	16524890	8900	8900	8900	8900	0
555	20231208	092600	16524890	8900	8900	8900	8900	7
556	20231208	092500	16462590	8830	8900	8900	8830	4
557	20231208	092400	16427120	8940	8940	8940	8940	0
558	20231208	092300	16427120	8940	8940	8940	8940	0
559	20231208	092200	16427120	8940	8940	8940	8940	100
560	20231208	092100	15533120	8940	8930	8940	8930	100
561	20231208	092000	14639190	8950	8830	8950	8830	1003
562	20231208	091900	5737430	8830	8830	8830	8830	0
563	20231208	091800	5737430	8830	8780	8830	8780	100
564	20231208	091700	4857140	8760	8780	8780	8760	212
565	20231208	091600	2998790	8780	8770	8780	8760	116
566	20231208	091500	1982020	8750	8750	8750	8750	0
567	20231208	091400	1982020	8750	8750	8750	8750	0
568	20231208	091300	1982020	8750	8750	8750	8750	0
569	20231208	091200	1982020	8750	8750	8750	8750	0
570	20231208	091100	1982020	8750	8750	8750	8750	0
571	20231208	091000	1982020	8750	8750	8750	8750	1
572	20231208	090900	1973270	8790	8790	8790	8790	0
573	20231208	090800	1973270	8790	8790	8790	8790	0
574	20231208	090700	1973270	8790	8790	8790	8790	0
575	20231208	090600	1973270	8790	8790	8790	8790	1
576	20231208	090500	1964480	8730	8750	8750	8730	225
577	20231208	090400	0	8790	8790	8790	8790	0
578	20231208	090300	0	8790	8790	8790	8790	0
579	20231208	090200	0	8790	8790	8790	8790	0
580	20231208	090100	0	8790	8790	8790	8790	0
581	20231208	090000	0	8790	8790	8790	8790	0