KissMeData/003200/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183900	334587290	8980	8980	8980	8980	752
3	20231220	183800	334587290	8980	8980	8980	8980	0
4	20231220	183700	334587290	8980	8980	8980	8980	0
5	20231220	183600	334587290	8980	8980	8980	8980	0
6	20231220	183500	334587290	8980	8980	8980	8980	0
7	20231220	183400	334587290	8980	8980	8980	8980	0
8	20231220	183300	334587290	8980	8980	8980	8980	0
9	20231220	183200	334587290	8980	8980	8980	8980	0
10	20231220	183100	334587290	8980	8980	8980	8980	0
11	20231220	183000	334587290	8980	8980	8980	8980	0
12	20231220	182900	334587290	8980	8980	8980	8980	0
13	20231220	182800	334587290	8980	8980	8980	8980	0
14	20231220	182700	334587290	8980	8980	8980	8980	0
15	20231220	182600	334587290	8980	8980	8980	8980	0
16	20231220	182500	334587290	8980	8980	8980	8980	0
17	20231220	182400	334587290	8980	8980	8980	8980	0
18	20231220	182300	334587290	8980	8980	8980	8980	0
19	20231220	182200	334587290	8980	8980	8980	8980	0
20	20231220	182100	334587290	8980	8980	8980	8980	0
21	20231220	182000	334587290	8980	8980	8980	8980	0
22	20231220	181900	334587290	8980	8980	8980	8980	0
23	20231220	181800	334587290	8980	8980	8980	8980	0
24	20231220	181700	334587290	8980	8980	8980	8980	0
25	20231220	181600	334587290	8980	8980	8980	8980	0
26	20231220	181500	334587290	8980	8980	8980	8980	0
27	20231220	181400	334587290	8980	8980	8980	8980	0
28	20231220	181300	334587290	8980	8980	8980	8980	0
29	20231220	181200	334587290	8980	8980	8980	8980	0
30	20231220	181100	334587290	8980	8980	8980	8980	0
31	20231220	181000	334587290	8980	8980	8980	8980	0
32	20231220	180900	334587290	8980	8980	8980	8980	752
33	20231220	180800	334587290	8980	8980	8980	8980	0
34	20231220	180700	334587290	8980	8980	8980	8980	0
35	20231220	180600	334587290	8980	8980	8980	8980	0
36	20231220	180500	334587290	8980	8980	8980	8980	0
37	20231220	180400	334587290	8980	8980	8980	8980	0
38	20231220	180300	334587290	8980	8980	8980	8980	0
39	20231220	180200	334587290	8980	8980	8980	8980	0
40	20231220	180100	334587290	8980	8980	8980	8980	0
41	20231220	180000	334587290	8980	8980	8980	8980	0
42	20231220	175900	334587290	8980	8980	8980	8980	0
43	20231220	175800	334587290	8980	8980	8980	8980	0
44	20231220	175700	334587290	8980	8980	8980	8980	0
45	20231220	175600	334587290	8980	8980	8980	8980	0
46	20231220	175500	334587290	8980	8980	8980	8980	0
47	20231220	175400	334587290	8980	8980	8980	8980	0
48	20231220	175300	334587290	8980	8980	8980	8980	0
49	20231220	175200	334587290	8980	8980	8980	8980	0
50	20231220	175100	334587290	8980	8980	8980	8980	0
51	20231220	175000	334587290	8980	8980	8980	8980	0
52	20231220	174900	334587290	8980	8980	8980	8980	0
53	20231220	174800	334587290	8980	8980	8980	8980	0
54	20231220	174700	334587290	8980	8980	8980	8980	0
55	20231220	174600	334587290	8980	8980	8980	8980	0
56	20231220	174500	334587290	8980	8980	8980	8980	0
57	20231220	174400	334587290	8980	8980	8980	8980	0
58	20231220	174300	334587290	8980	8980	8980	8980	0
59	20231220	174200	334587290	8980	8980	8980	8980	0
60	20231220	174100	334587290	8980	8980	8980	8980	0
61	20231220	174000	334587290	8980	8980	8980	8980	0
62	20231220	173900	334587290	8980	8980	8980	8980	752
63	20231220	173800	334587290	8980	8980	8980	8980	0
64	20231220	173700	334587290	8980	8980	8980	8980	0
65	20231220	173600	334587290	8980	8980	8980	8980	0
66	20231220	173500	334587290	8980	8980	8980	8980	0
67	20231220	173400	334587290	8980	8980	8980	8980	0
68	20231220	173300	334587290	8980	8980	8980	8980	0
69	20231220	173200	334587290	8980	8980	8980	8980	0
70	20231220	173100	334587290	8980	8980	8980	8980	0
71	20231220	173000	334587290	8980	8980	8980	8980	0
72	20231220	172900	334587290	8980	8980	8980	8980	0
73	20231220	172800	334587290	8980	8980	8980	8980	0
74	20231220	172700	334587290	8980	8980	8980	8980	0
75	20231220	172600	334587290	8980	8980	8980	8980	0
76	20231220	172500	334587290	8980	8980	8980	8980	0
77	20231220	172400	334587290	8980	8980	8980	8980	0
78	20231220	172300	334587290	8980	8980	8980	8980	0
79	20231220	172200	334587290	8980	8980	8980	8980	0
80	20231220	172100	334587290	8980	8980	8980	8980	0
81	20231220	172000	334587290	8980	8980	8980	8980	0
82	20231220	171900	334587290	8980	8980	8980	8980	0
83	20231220	171800	334587290	8980	8980	8980	8980	0
84	20231220	171700	334587290	8980	8980	8980	8980	0
85	20231220	171600	334587290	8980	8980	8980	8980	0
86	20231220	171500	334587290	8980	8980	8980	8980	0
87	20231220	171400	334587290	8980	8980	8980	8980	0
88	20231220	171300	334587290	8980	8980	8980	8980	0
89	20231220	171200	334587290	8980	8980	8980	8980	0
90	20231220	171100	334587290	8980	8980	8980	8980	0
91	20231220	171000	334587290	8980	8980	8980	8980	0
92	20231220	170900	334587290	8980	8980	8980	8980	752
93	20231220	170800	334587290	8980	8980	8980	8980	0
94	20231220	170700	334587290	8980	8980	8980	8980	0
95	20231220	170600	334587290	8980	8980	8980	8980	0
96	20231220	170500	334587290	8980	8980	8980	8980	0
97	20231220	170400	334587290	8980	8980	8980	8980	0
98	20231220	170300	334587290	8980	8980	8980	8980	0
99	20231220	170200	334587290	8980	8980	8980	8980	0
100	20231220	170100	334587290	8980	8980	8980	8980	0
101	20231220	170000	334587290	8980	8980	8980	8980	0
102	20231220	165900	334587290	8980	8980	8980	8980	0
103	20231220	165800	334587290	8980	8980	8980	8980	0
104	20231220	165700	334587290	8980	8980	8980	8980	0
105	20231220	165600	334587290	8980	8980	8980	8980	0
106	20231220	165500	334587290	8980	8980	8980	8980	0
107	20231220	165400	334587290	8980	8980	8980	8980	0
108	20231220	165300	334587290	8980	8980	8980	8980	0
109	20231220	165200	334587290	8980	8980	8980	8980	0
110	20231220	165100	334587290	8980	8980	8980	8980	0
111	20231220	165000	334587290	8980	8980	8980	8980	0
112	20231220	164900	334587290	8980	8980	8980	8980	0
113	20231220	164800	334587290	8980	8980	8980	8980	0
114	20231220	164700	334587290	8980	8980	8980	8980	0
115	20231220	164600	334587290	8980	8980	8980	8980	0
116	20231220	164500	334587290	8980	8980	8980	8980	0
117	20231220	164400	334587290	8980	8980	8980	8980	0
118	20231220	164300	334587290	8980	8980	8980	8980	0
119	20231220	164200	334587290	8980	8980	8980	8980	0
120	20231220	164100	334587290	8980	8980	8980	8980	0
121	20231220	164000	334587290	8980	8980	8980	8980	0
122	20231220	163900	334587290	8980	8980	8980	8980	752
123	20231220	163800	334587290	8980	8980	8980	8980	0
124	20231220	163700	334587290	8980	8980	8980	8980	0
125	20231220	163600	334587290	8980	8980	8980	8980	0
126	20231220	163500	334587290	8980	8980	8980	8980	0
127	20231220	163400	334587290	8980	8980	8980	8980	0
128	20231220	163300	334587290	8980	8980	8980	8980	0
129	20231220	163200	334587290	8980	8980	8980	8980	0
130	20231220	163100	334587290	8980	8980	8980	8980	0
131	20231220	163000	334587290	8980	8980	8980	8980	0
132	20231220	162900	334587290	8980	8980	8980	8980	0
133	20231220	162800	334587290	8980	8980	8980	8980	0
134	20231220	162700	334587290	8980	8980	8980	8980	0
135	20231220	162600	334587290	8980	8980	8980	8980	0
136	20231220	162500	334587290	8980	8980	8980	8980	0
137	20231220	162400	334587290	8980	8980	8980	8980	0
138	20231220	162300	334587290	8980	8980	8980	8980	0
139	20231220	162200	334587290	8980	8980	8980	8980	0
140	20231220	162100	334587290	8980	8980	8980	8980	0
141	20231220	162000	334587290	8980	8980	8980	8980	0
142	20231220	161900	334587290	8980	8980	8980	8980	0
143	20231220	161800	334587290	8980	8980	8980	8980	0
144	20231220	161700	334587290	8980	8980	8980	8980	0
145	20231220	161600	334587290	8980	8980	8980	8980	0
146	20231220	161500	334587290	8980	8980	8980	8980	0
147	20231220	161400	334587290	8980	8980	8980	8980	0
148	20231220	161300	334587290	8980	8980	8980	8980	0
149	20231220	161200	334587290	8980	8980	8980	8980	0
150	20231220	161100	334587290	8980	8980	8980	8980	0
151	20231220	161000	334587290	8980	8980	8980	8980	0
152	20231220	160900	334587290	8980	8980	8980	8980	752
153	20231220	160800	334587290	8980	8980	8980	8980	0
154	20231220	160700	334587290	8980	8980	8980	8980	0
155	20231220	160600	334587290	8980	8980	8980	8980	0
156	20231220	160500	334587290	8980	8980	8980	8980	0
157	20231220	160400	334587290	8980	8980	8980	8980	0
158	20231220	160300	334587290	8980	8980	8980	8980	0
159	20231220	160200	334587290	8980	8980	8980	8980	0
160	20231220	160100	334587290	8980	8980	8980	8980	0
161	20231220	160000	334587290	8980	8980	8980	8980	0
162	20231220	155900	334587290	8980	8980	8980	8980	0
163	20231220	155800	334587290	8980	8980	8980	8980	0
164	20231220	155700	334587290	8980	8980	8980	8980	0
165	20231220	155600	334587290	8980	8980	8980	8980	0
166	20231220	155500	334587290	8980	8980	8980	8980	0
167	20231220	155400	334587290	8980	8980	8980	8980	0
168	20231220	155300	334587290	8980	8980	8980	8980	0
169	20231220	155200	334587290	8980	8980	8980	8980	0
170	20231220	155100	334587290	8980	8980	8980	8980	0
171	20231220	155000	334587290	8980	8980	8980	8980	0
172	20231220	154900	334587290	8980	8980	8980	8980	0
173	20231220	154800	334587290	8980	8980	8980	8980	0
174	20231220	154700	334587290	8980	8980	8980	8980	0
175	20231220	154600	334587290	8980	8980	8980	8980	0
176	20231220	154500	334587290	8980	8980	8980	8980	0
177	20231220	154400	334587290	8980	8980	8980	8980	0
178	20231220	154300	334587290	8980	8980	8980	8980	0
179	20231220	154200	334587290	8980	8980	8980	8980	0
180	20231220	154100	334587290	8980	8980	8980	8980	0
181	20231220	154000	334587290	8980	8980	8980	8980	0
182	20231220	153900	334587290	8980	8980	8980	8980	752
183	20231220	153800	334587290	8980	8980	8980	8980	0
184	20231220	153700	334587290	8980	8980	8980	8980	0
185	20231220	153600	334587290	8980	8980	8980	8980	0
186	20231220	153500	334587290	8980	8980	8980	8980	0
187	20231220	153400	334587290	8980	8980	8980	8980	0
188	20231220	153300	334587290	8980	8980	8980	8980	0
189	20231220	153200	334587290	8980	8980	8980	8980	0
190	20231220	153100	334587290	8980	8980	8980	8980	0
191	20231220	153000	334587290	8980	8980	8980	8980	752
192	20231220	152900	327834330	8970	8970	8970	8970	0
193	20231220	152800	327834330	8970	8970	8970	8970	0
194	20231220	152700	327834330	8970	8970	8970	8970	0
195	20231220	152600	327834330	8970	8970	8970	8970	0
196	20231220	152500	327834330	8970	8970	8970	8970	0
197	20231220	152400	327834330	8970	8970	8970	8970	0
198	20231220	152300	327834330	8970	8970	8970	8970	0
199	20231220	152200	327834330	8970	8970	8970	8970	0
200	20231220	152100	327834330	8970	8970	8970	8970	0
201	20231220	152000	327834330	8970	8970	8970	8970	0
202	20231220	151900	327834330	8970	8970	8970	8960	223
203	20231220	151800	325835640	8970	8970	8970	8970	102
204	20231220	151700	324920700	8970	8970	8970	8960	411
205	20231220	151600	321236040	8970	8950	8970	8950	547
206	20231220	151500	316334120	8950	8920	8950	8920	436
207	20231220	151400	312439150	8920	8920	8930	8910	530
208	20231220	151300	307711540	8920	8930	8930	8920	546
209	20231220	151200	302839760	8930	8930	8930	8900	3910
210	20231220	151100	268039040	8940	8930	8940	8930	7
211	20231220	151000	267976480	8920	8930	8930	8920	31
212	20231220	150900	267699950	8940	8930	8940	8920	7
213	20231220	150800	267637400	8900	8940	8940	8900	1006
214	20231220	150700	258680310	8920	8910	8920	8910	5
215	20231220	150600	258635720	8910	8940	8940	8910	7
216	20231220	150500	258573170	8930	8940	8940	8910	11
217	20231220	150400	258474910	8930	8910	8930	8910	2
218	20231220	150300	258457070	8910	8940	8940	8910	6
219	20231220	150200	258403460	8910	8910	8910	8910	1
220	20231220	150100	258394550	8940	8910	8940	8910	8
221	20231220	150000	258323110	8930	8940	8940	8930	16
222	20231220	145900	258180220	8940	8940	8940	8940	0
223	20231220	145800	258180220	8940	8920	8940	8920	370
224	20231220	145700	254879720	8900	8930	8930	8900	890
225	20231220	145600	246958600	8940	8940	8940	8940	1003
226	20231220	145500	237991780	8940	8940	8940	8940	0
227	20231220	145400	237991780	8940	8940	8940	8940	0
228	20231220	145300	237991780	8940	8940	8940	8940	1
229	20231220	145200	237982840	8940	8940	8940	8940	5
230	20231220	145100	237938140	8930	8920	8930	8910	548
231	20231220	145000	233051710	8940	8940	8940	8940	1
232	20231220	144900	233042770	8940	8940	8940	8940	0
233	20231220	144800	233042770	8940	8930	8940	8930	18
234	20231220	144700	232881980	8940	8940	8940	8940	1
235	20231220	144600	232873040	8940	8940	8940	8940	0
236	20231220	144500	232873040	8940	8940	8940	8940	0
237	20231220	144400	232873040	8940	8930	8940	8910	1762
238	20231220	144300	217154050	8940	8930	8940	8930	38
239	20231220	144200	216814690	8930	8930	8930	8930	49
240	20231220	144100	216377120	8930	8930	8930	8930	1
241	20231220	144000	216368190	8930	8930	8930	8930	5
242	20231220	143900	216323540	8930	8930	8930	8930	0
243	20231220	143800	216323540	8930	8930	8930	8930	1
244	20231220	143700	216314610	8930	8930	8930	8930	5
245	20231220	143600	216269960	8930	8930	8930	8930	5
246	20231220	143500	216225310	8900	8930	8930	8900	442
247	20231220	143400	212284620	8940	8940	8940	8940	58
248	20231220	143300	211766100	8950	8950	8950	8950	36
249	20231220	143200	211443900	8950	8930	8950	8930	79
250	20231220	143100	210737740	8940	8940	8940	8940	0
251	20231220	143000	210737740	8940	8940	8940	8940	0
252	20231220	142900	210737740	8940	8940	8940	8940	1
253	20231220	142800	210728800	8940	8940	8940	8940	0
254	20231220	142700	210728800	8940	8940	8940	8940	5
255	20231220	142600	210684100	8930	8930	8930	8930	285
256	20231220	142500	208139050	8920	8920	8920	8920	5
257	20231220	142400	208094450	8890	8910	8910	8890	448
258	20231220	142300	204110220	8900	8930	8930	8900	1121
259	20231220	142200	194133090	8930	8930	8930	8930	1
260	20231220	142100	194124160	8930	8930	8930	8930	0
261	20231220	142000	194124160	8930	8930	8930	8930	0
262	20231220	141900	194124160	8930	8930	8930	8930	6
263	20231220	141800	194070580	8930	8930	8930	8930	0
264	20231220	141700	194070580	8930	8930	8930	8930	0
265	20231220	141600	194070580	8930	8930	8930	8930	1
266	20231220	141500	194061650	8930	8930	8930	8930	0
267	20231220	141400	194061650	8930	8930	8930	8930	0
268	20231220	141300	194061650	8930	8930	8930	8930	1
269	20231220	141200	194052720	8930	8930	8930	8930	0
270	20231220	141100	194052720	8930	8930	8930	8930	5
271	20231220	141000	194008070	8930	8930	8930	8930	1
272	20231220	140900	193999140	8930	8930	8930	8930	3
273	20231220	140800	193972350	8930	8930	8930	8930	4
274	20231220	140700	193936630	8920	8920	8920	8920	92
275	20231220	140600	193115990	8920	8920	8920	8920	0
276	20231220	140500	193115990	8920	8920	8920	8920	5
277	20231220	140400	193071390	8910	8910	8910	8910	1
278	20231220	140300	193062480	8910	8910	8910	8910	0
279	20231220	140200	193062480	8910	8910	8910	8910	21
280	20231220	140100	192875370	8920	8920	8920	8920	1
281	20231220	140000	192866450	8920	8920	8920	8920	0
282	20231220	135900	192866450	8920	8920	8920	8920	5
283	20231220	135800	192821850	8920	8920	8920	8920	1
284	20231220	135700	192812930	8920	8920	8920	8920	0
285	20231220	135600	192812930	8920	8920	8920	8920	1
286	20231220	135500	192804010	8910	8910	8910	8910	0
287	20231220	135400	192804010	8910	8910	8910	8900	354
288	20231220	135300	189653020	8920	8920	8920	8920	5
289	20231220	135200	189608420	8920	8920	8920	8920	45
290	20231220	135100	189207020	8920	8920	8920	8920	0
291	20231220	135000	189207020	8920	8920	8920	8920	0
292	20231220	134900	189207020	8920	8920	8920	8920	1
293	20231220	134800	189198100	8920	8920	8920	8920	0
294	20231220	134700	189198100	8920	8920	8920	8920	0
295	20231220	134600	189198100	8920	8920	8920	8920	1
296	20231220	134500	189189180	8920	8920	8920	8920	0
297	20231220	134400	189189180	8920	8920	8920	8920	5
298	20231220	134300	189144580	8920	8920	8920	8920	0
299	20231220	134200	189144580	8920	8920	8920	8920	1
300	20231220	134100	189135660	8920	8920	8920	8920	0
301	20231220	134000	189135660	8920	8920	8920	8920	0
302	20231220	133900	189135660	8920	8920	8920	8920	2
303	20231220	133800	189117820	8920	8920	8920	8920	0
304	20231220	133700	189117820	8920	8920	8920	8920	0
305	20231220	133600	189117820	8920	8920	8920	8920	1
306	20231220	133500	189108900	8920	8920	8920	8920	5
307	20231220	133400	189064300	8900	8900	8900	8900	0
308	20231220	133300	189064300	8900	8900	8900	8900	92
309	20231220	133200	188245500	8900	8890	8900	8890	13
310	20231220	133100	188129830	8900	8900	8900	8900	0
311	20231220	133000	188129830	8900	8870	8900	8870	51
312	20231220	132900	187677430	8880	8910	8910	8880	964
313	20231220	132800	179102710	8920	8920	8920	8920	0
314	20231220	132700	179102710	8920	8920	8920	8920	1
315	20231220	132600	179093790	8920	8920	8920	8920	15
316	20231220	132500	178959990	8920	8920	8920	8920	0
317	20231220	132400	178959990	8920	8900	8920	8900	684
318	20231220	132300	172872280	8890	8890	8900	8890	1207
319	20231220	132200	162136770	8900	8900	8900	8900	5
320	20231220	132100	162092270	8860	8860	8860	8860	0
321	20231220	132000	162092270	8860	8860	8860	8860	0
322	20231220	131900	162092270	8860	8890	8890	8860	1000
323	20231220	131800	153211240	8920	8920	8920	8920	2
324	20231220	131700	153193400	8920	8920	8920	8920	0
325	20231220	131600	153193400	8920	8920	8920	8920	0
326	20231220	131500	153193400	8920	8910	8920	8910	6
327	20231220	131400	153139890	8910	8910	8910	8910	0
328	20231220	131300	153139890	8910	8910	8910	8910	0
329	20231220	131200	153139890	8910	8910	8910	8910	1
330	20231220	131100	153130980	8910	8910	8910	8910	5
331	20231220	131000	153086430	8900	8900	8900	8900	0
332	20231220	130900	153086430	8900	8900	8900	8900	0
333	20231220	130800	153086430	8900	8900	8900	8900	0
334	20231220	130700	153086430	8900	8900	8900	8900	0
335	20231220	130600	153086430	8900	8900	8900	8900	0
336	20231220	130500	153086430	8900	8900	8900	8900	1
337	20231220	130400	153077530	8900	8900	8900	8900	0
338	20231220	130300	153077530	8900	8900	8900	8900	0
339	20231220	130200	153077530	8900	8900	8900	8900	1
340	20231220	130100	153068630	8900	8900	8900	8900	0
341	20231220	130000	153068630	8900	8900	8900	8900	0
342	20231220	125900	153068630	8900	8900	8900	8900	1
343	20231220	125800	153059730	8900	8900	8900	8900	0
344	20231220	125700	153059730	8900	8900	8900	8900	0
345	20231220	125600	153059730	8900	8900	8900	8900	1
346	20231220	125500	153050830	8900	8900	8900	8900	0
347	20231220	125400	153050830	8900	8900	8900	8900	155
348	20231220	125300	151671330	8910	8910	8910	8900	705
349	20231220	125200	145396570	8930	8930	8930	8930	5
350	20231220	125100	145351920	8910	8910	8910	8910	0
351	20231220	125000	145351920	8910	8910	8910	8910	0
352	20231220	124900	145351920	8910	8930	8950	8910	17
353	20231220	124800	145200270	8920	8940	8950	8920	7
354	20231220	124700	145137660	8930	8930	8930	8930	1
355	20231220	124600	145128730	8940	8940	8940	8940	0
356	20231220	124500	145128730	8940	8940	8940	8940	0
357	20231220	124400	145128730	8940	8910	8940	8910	18
358	20231220	124300	144968200	8940	8940	8940	8940	0
359	20231220	124200	144968200	8940	8940	8940	8940	0
360	20231220	124100	144968200	8940	8940	8940	8940	5
361	20231220	124000	144923500	8910	8920	8920	8910	250
362	20231220	123900	142693610	8920	8920	8920	8920	0
363	20231220	123800	142693610	8920	8920	8920	8920	1
364	20231220	123700	142684690	8920	8920	8920	8920	0
365	20231220	123600	142684690	8920	8920	8920	8920	0
366	20231220	123500	142684690	8920	8920	8920	8920	1
367	20231220	123400	142675770	8920	8920	8920	8920	0
368	20231220	123300	142675770	8920	8920	8920	8920	51
369	20231220	123200	142220850	8910	8910	8910	8910	0
370	20231220	123100	142220850	8910	8910	8910	8910	4
371	20231220	123000	142185210	8940	8940	8940	8940	5
372	20231220	122900	142140510	8920	8920	8920	8920	1
373	20231220	122800	142131590	8940	8940	8940	8940	0
374	20231220	122700	142131590	8940	8940	8940	8940	13
375	20231220	122600	142015370	8940	8950	8950	8890	17
376	20231220	122500	141863430	8950	8950	8950	8950	0
377	20231220	122400	141863430	8950	8950	8950	8950	0
378	20231220	122300	141863430	8950	8950	8950	8950	0
379	20231220	122200	141863430	8950	8940	8950	8910	63
380	20231220	122100	141300170	8940	8930	8940	8930	160
381	20231220	122000	139870000	8930	8930	8930	8930	1
382	20231220	121900	139861070	8930	8930	8930	8930	30
383	20231220	121800	139593170	8930	8910	8930	8910	850
384	20231220	121700	132007270	8900	8900	8900	8900	0
385	20231220	121600	132007270	8900	8900	8900	8900	1
386	20231220	121500	131998370	8920	8920	8920	8920	0
387	20231220	121400	131998370	8920	8910	8920	8890	12
388	20231220	121300	131891460	8910	8910	8910	8910	21
389	20231220	121200	131704350	8910	8870	8910	8870	903
390	20231220	121100	123659060	8870	8860	8870	8860	1387
391	20231220	121000	111369700	8880	8880	8880	8880	6
392	20231220	120900	111316420	8860	8860	8860	8860	0
393	20231220	120800	111316420	8860	8860	8860	8860	500
394	20231220	120700	106886420	8880	8880	8880	8880	6
395	20231220	120600	106833140	8860	8860	8860	8860	0
396	20231220	120500	106833140	8860	8860	8860	8860	0
397	20231220	120400	106833140	8860	8880	8880	8860	1000
398	20231220	120300	97969770	8880	8880	8880	8880	0
399	20231220	120200	97969770	8880	8880	8880	8880	0
400	20231220	120100	97969770	8880	8880	8880	8880	0
401	20231220	120000	97969770	8880	8880	8880	8880	0
402	20231220	115900	97969770	8880	8880	8880	8880	1
403	20231220	115800	97960890	8880	8900	8900	8880	12
404	20231220	115700	97854310	8880	8880	8880	8880	0
405	20231220	115600	97854310	8880	8880	8880	8880	0
406	20231220	115500	97854310	8880	8880	8900	8880	4
407	20231220	115400	97818770	8880	8880	8880	8880	0
408	20231220	115300	97818770	8880	8880	8880	8880	0
409	20231220	115200	97818770	8880	8900	8900	8880	27
410	20231220	115100	97578990	8900	8900	8900	8900	0
411	20231220	115000	97578990	8900	8900	8900	8900	0
412	20231220	114900	97578990	8900	8900	8900	8900	1
413	20231220	114800	97570090	8880	8880	8880	8880	0
414	20231220	114700	97570090	8880	8880	8880	8880	0
415	20231220	114600	97570090	8880	8880	8880	8880	0
416	20231220	114500	97570090	8880	8880	8880	8880	31
417	20231220	114400	97294810	8900	8900	8900	8900	0
418	20231220	114300	97294810	8900	8900	8900	8900	1
419	20231220	114200	97285910	8900	8900	8900	8900	0
420	20231220	114100	97285910	8900	8900	8900	8900	0
421	20231220	114000	97285910	8900	8900	8900	8900	5
422	20231220	113900	97241410	8870	8870	8870	8870	0
423	20231220	113800	97241410	8870	8880	8880	8870	26
424	20231220	113700	97010690	8880	8880	8880	8880	0
425	20231220	113600	97010690	8880	8880	8880	8880	0
426	20231220	113500	97010690	8880	8880	8880	8880	0
427	20231220	113400	97010690	8880	8880	8880	8880	0
428	20231220	113300	97010690	8880	8910	8920	8880	680
429	20231220	113200	90972190	8910	8910	8910	8910	1
430	20231220	113100	90963280	8870	8870	8870	8870	40
431	20231220	113000	90608480	8920	8920	8920	8920	1
432	20231220	112900	90599560	8910	8910	8910	8910	0
433	20231220	112800	90599560	8910	8870	8910	8860	198
434	20231220	112700	88844710	8870	8880	8880	8870	280
435	20231220	112600	86360980	8870	8890	8890	8870	22
436	20231220	112500	86165600	8920	8920	8920	8920	0
437	20231220	112400	86165600	8920	8920	8920	8920	0
438	20231220	112300	86165600	8920	8920	8920	8920	0
439	20231220	112200	86165600	8920	8920	8920	8920	0
440	20231220	112100	86165600	8920	8920	8920	8920	0
441	20231220	112000	86165600	8920	8920	8920	8920	0
442	20231220	111900	86165600	8920	8910	8920	8910	5
443	20231220	111800	86121010	8880	8900	8920	8880	1110
444	20231220	111700	76222750	8890	8890	8890	8890	10
445	20231220	111600	76133850	8890	8890	8890	8890	5
446	20231220	111500	76089400	8890	8890	8890	8890	5
447	20231220	111400	76044950	8880	8880	8880	8880	0
448	20231220	111300	76044950	8880	8880	8880	8880	0
449	20231220	111200	76044950	8880	8880	8880	8880	3
450	20231220	111100	76018310	8890	8890	8890	8890	5
451	20231220	111000	75973860	8880	8880	8880	8880	3
452	20231220	110900	75947220	8880	8880	8880	8880	398
453	20231220	110800	72412980	8870	8890	8890	8870	129
454	20231220	110700	71266750	8870	8900	8900	8870	104
455	20231220	110600	70341270	8870	8870	8870	8870	0
456	20231220	110500	70341270	8870	8900	8900	8870	103
457	20231220	110400	69424660	8900	8900	8900	8900	0
458	20231220	110300	69424660	8900	8900	8900	8900	0
459	20231220	110200	69424660	8900	8900	8900	8900	0
460	20231220	110100	69424660	8900	8900	8900	8900	0
461	20231220	110000	69424660	8900	8900	8900	8900	0
462	20231220	105900	69424660	8900	8900	8900	8900	0
463	20231220	105800	69424660	8900	8900	8900	8900	5
464	20231220	105700	69380160	8860	8890	8890	8860	204
465	20231220	105600	67566720	8850	8860	8860	8850	92
466	20231220	105500	66752350	8900	8860	8900	8860	6
467	20231220	105400	66698990	8850	8860	8890	8850	2718
468	20231220	105300	42628190	8850	8930	8930	8850	2003
469	20231220	105200	24847060	8900	8900	8900	8900	2
470	20231220	105100	24829260	8900	8910	8910	8900	8
471	20231220	105000	24758050	8900	8900	8900	8900	0
472	20231220	104900	24758050	8900	8900	8900	8900	1
473	20231220	104800	24749150	8900	8920	8920	8900	165
474	20231220	104700	23278650	8920	8920	8920	8920	17
475	20231220	104600	23127010	8920	8920	8920	8920	0
476	20231220	104500	23127010	8920	8930	8930	8920	255
477	20231220	104400	20849880	8940	8940	8940	8940	0
478	20231220	104300	20849880	8940	8940	8940	8940	0
479	20231220	104200	20849880	8940	8940	8940	8940	1
480	20231220	104100	20840940	8940	8940	8940	8940	0
481	20231220	104000	20840940	8940	8940	8940	8940	0
482	20231220	103900	20840940	8940	8940	8940	8940	8
483	20231220	103800	20769420	8940	8940	8940	8940	1
484	20231220	103700	20760480	8910	8940	8950	8910	388
485	20231220	103600	17289070	8910	8930	8940	8910	247
486	20231220	103500	15081340	8910	8910	8910	8910	0
487	20231220	103400	15081340	8910	8910	8910	8910	0
488	20231220	103300	15081340	8910	8930	8930	8910	90
489	20231220	103200	14277760	8930	8930	8930	8930	14
490	20231220	103100	14152740	8920	8920	8920	8920	0
491	20231220	103000	14152740	8920	8920	8920	8920	0
492	20231220	102900	14152740	8920	8920	8920	8920	0
493	20231220	102800	14152740	8920	8920	8920	8920	0
494	20231220	102700	14152740	8920	8920	8920	8920	0
495	20231220	102600	14152740	8920	8920	8920	8920	0
496	20231220	102500	14152740	8920	8920	8920	8920	0
497	20231220	102400	14152740	8920	8920	8920	8920	0
498	20231220	102300	14152740	8920	8920	8920	8920	0
499	20231220	102200	14152740	8920	8920	8920	8920	17
500	20231220	102100	14001100	8920	8920	8920	8920	0
501	20231220	102000	14001100	8920	8920	8920	8920	0
502	20231220	101900	14001100	8920	8920	8920	8920	0
503	20231220	101800	14001100	8920	8920	8920	8920	0
504	20231220	101700	14001100	8920	8920	8920	8920	1
505	20231220	101600	13992180	8920	8930	8930	8920	2
506	20231220	101500	13974330	8920	8920	8920	8920	1
507	20231220	101400	13965410	8930	8930	8930	8930	0
508	20231220	101300	13965410	8930	8930	8930	8930	0
509	20231220	101200	13965410	8930	8930	8930	8930	0
510	20231220	101100	13965410	8930	8930	8930	8930	0
511	20231220	101000	13965410	8930	8930	8930	8930	0
512	20231220	100900	13965410	8930	8930	8930	8930	10
513	20231220	100800	13876110	8910	8910	8910	8910	0
514	20231220	100700	13876110	8910	8910	8910	8910	0
515	20231220	100600	13876110	8910	8910	8910	8910	0
516	20231220	100500	13876110	8910	8910	8910	8910	0
517	20231220	100400	13876110	8910	8920	8920	8910	9
518	20231220	100300	13795850	8920	8920	8920	8920	0
519	20231220	100200	13795850	8920	8920	8920	8920	0
520	20231220	100100	13795850	8920	8920	8920	8920	0
521	20231220	100000	13795850	8920	8920	8920	8920	0
522	20231220	095900	13795850	8920	8920	8920	8920	0
523	20231220	095800	13795850	8920	8920	8920	8920	0
524	20231220	095700	13795850	8920	8920	8920	8920	0
525	20231220	095600	13795850	8920	8920	8920	8920	101
526	20231220	095500	12894930	8920	8920	8920	8920	0
527	20231220	095400	12894930	8920	8920	8920	8920	0
528	20231220	095300	12894930	8920	8920	8920	8920	0
529	20231220	095200	12894930	8920	8920	8920	8920	0
530	20231220	095100	12894930	8920	8930	8930	8920	11
531	20231220	095000	12796710	8920	8920	8920	8920	1
532	20231220	094900	12787790	8890	8890	8890	8890	0
533	20231220	094800	12787790	8890	8890	8890	8890	0
534	20231220	094700	12787790	8890	8890	8890	8890	0
535	20231220	094600	12787790	8890	8890	8890	8890	1
536	20231220	094500	12778900	8890	8890	8890	8890	0
537	20231220	094400	12778900	8890	8890	8890	8890	0
538	20231220	094300	12778900	8890	8890	8890	8890	0
539	20231220	094200	12778900	8890	8890	8890	8890	10
540	20231220	094100	12690000	8890	8910	8910	8890	78
541	20231220	094000	11995150	8890	8890	8890	8890	0
542	20231220	093900	11995150	8890	8890	8890	8890	0
543	20231220	093800	11995150	8890	8890	8890	8890	0
544	20231220	093700	11995150	8890	8890	8890	8890	1
545	20231220	093600	11986260	8880	8890	8890	8880	652
546	20231220	093500	6190450	8900	8900	8900	8900	6
547	20231220	093400	6137050	8880	8880	8880	8880	0
548	20231220	093300	6137050	8880	8900	8900	8880	54
549	20231220	093200	5656570	8880	8880	8880	8880	0
550	20231220	093100	5656570	8880	8880	8880	8880	0
551	20231220	093000	5656570	8880	8880	8880	8880	0
552	20231220	092900	5656570	8880	8880	8880	8880	0
553	20231220	092800	5656570	8880	8880	8880	8880	7
554	20231220	092700	5594410	8880	8880	8880	8880	0
555	20231220	092600	5594410	8880	8880	8880	8880	0
556	20231220	092500	5594410	8880	8880	8880	8880	0
557	20231220	092400	5594410	8880	8880	8880	8880	0
558	20231220	092300	5594410	8880	8880	8880	8880	0
559	20231220	092200	5594410	8880	8880	8880	8880	0
560	20231220	092100	5594410	8880	8880	8880	8880	0
561	20231220	092000	5594410	8880	8880	8880	8880	2
562	20231220	091900	5576650	8890	8890	8890	8890	6
563	20231220	091800	5523310	8890	8900	8900	8890	50
564	20231220	091700	5078320	8900	8900	8900	8900	0
565	20231220	091600	5078320	8900	8900	8900	8900	0
566	20231220	091500	5078320	8900	8900	8900	8900	2
567	20231220	091400	5060520	8900	8900	8900	8900	0
568	20231220	091300	5060520	8900	8900	8900	8900	4
569	20231220	091200	5024920	8900	8900	8900	8900	5
570	20231220	091100	4980420	8900	8900	8900	8900	0
571	20231220	091000	4980420	8900	8900	8900	8900	0
572	20231220	090900	4980420	8900	8900	8900	8900	5
573	20231220	090800	4935920	8910	8910	8910	8910	0
574	20231220	090700	4935920	8910	8910	8910	8910	0
575	20231220	090600	4935920	8910	8910	8910	8910	300
576	20231220	090500	2262920	8910	8910	8910	8910	0
577	20231220	090400	2262920	8910	8910	8910	8910	0
578	20231220	090300	2262920	8910	8910	8910	8910	1
579	20231220	090200	2254010	8900	8940	8940	8900	242
580	20231220	090100	98440	8940	8940	8940	8940	6
581	20231220	090000	44800	8960	8960	8960	8960	5