KissMeData/043370/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192500	103171080	8900	8900	8900	8900	350
3	20231213	192400	103171080	8900	8900	8900	8900	0
4	20231213	192300	103171080	8900	8900	8900	8900	0
5	20231213	192200	103171080	8900	8900	8900	8900	0
6	20231213	192100	103171080	8900	8900	8900	8900	0
7	20231213	192000	103171080	8900	8900	8900	8900	0
8	20231213	191900	103171080	8900	8900	8900	8900	0
9	20231213	191800	103171080	8900	8900	8900	8900	0
10	20231213	191700	103171080	8900	8900	8900	8900	0
11	20231213	191600	103171080	8900	8900	8900	8900	0
12	20231213	191500	103171080	8900	8900	8900	8900	0
13	20231213	191400	103171080	8900	8900	8900	8900	0
14	20231213	191300	103171080	8900	8900	8900	8900	0
15	20231213	191200	103171080	8900	8900	8900	8900	0
16	20231213	191100	103171080	8900	8900	8900	8900	0
17	20231213	191000	103171080	8900	8900	8900	8900	0
18	20231213	190900	103171080	8900	8900	8900	8900	0
19	20231213	190800	103171080	8900	8900	8900	8900	0
20	20231213	190700	103171080	8900	8900	8900	8900	0
21	20231213	190600	103171080	8900	8900	8900	8900	0
22	20231213	190500	103171080	8900	8900	8900	8900	0
23	20231213	190400	103171080	8900	8900	8900	8900	0
24	20231213	190300	103171080	8900	8900	8900	8900	0
25	20231213	190200	103171080	8900	8900	8900	8900	0
26	20231213	190100	103171080	8900	8900	8900	8900	0
27	20231213	190000	103171080	8900	8900	8900	8900	0
28	20231213	185900	103171080	8900	8900	8900	8900	0
29	20231213	185800	103171080	8900	8900	8900	8900	0
30	20231213	185700	103171080	8900	8900	8900	8900	0
31	20231213	185600	103171080	8900	8900	8900	8900	0
32	20231213	185500	103171080	8900	8900	8900	8900	350
33	20231213	185400	103171080	8900	8900	8900	8900	0
34	20231213	185300	103171080	8900	8900	8900	8900	0
35	20231213	185200	103171080	8900	8900	8900	8900	0
36	20231213	185100	103171080	8900	8900	8900	8900	0
37	20231213	185000	103171080	8900	8900	8900	8900	0
38	20231213	184900	103171080	8900	8900	8900	8900	0
39	20231213	184800	103171080	8900	8900	8900	8900	0
40	20231213	184700	103171080	8900	8900	8900	8900	0
41	20231213	184600	103171080	8900	8900	8900	8900	0
42	20231213	184500	103171080	8900	8900	8900	8900	0
43	20231213	184400	103171080	8900	8900	8900	8900	0
44	20231213	184300	103171080	8900	8900	8900	8900	0
45	20231213	184200	103171080	8900	8900	8900	8900	0
46	20231213	184100	103171080	8900	8900	8900	8900	0
47	20231213	184000	103171080	8900	8900	8900	8900	0
48	20231213	183900	103171080	8900	8900	8900	8900	0
49	20231213	183800	103171080	8900	8900	8900	8900	0
50	20231213	183700	103171080	8900	8900	8900	8900	0
51	20231213	183600	103171080	8900	8900	8900	8900	0
52	20231213	183500	103171080	8900	8900	8900	8900	0
53	20231213	183400	103171080	8900	8900	8900	8900	0
54	20231213	183300	103171080	8900	8900	8900	8900	0
55	20231213	183200	103171080	8900	8900	8900	8900	0
56	20231213	183100	103171080	8900	8900	8900	8900	0
57	20231213	183000	103171080	8900	8900	8900	8900	0
58	20231213	182900	103171080	8900	8900	8900	8900	0
59	20231213	182800	103171080	8900	8900	8900	8900	0
60	20231213	182700	103171080	8900	8900	8900	8900	0
61	20231213	182600	103171080	8900	8900	8900	8900	0
62	20231213	182500	103171080	8900	8900	8900	8900	350
63	20231213	182400	103171080	8900	8900	8900	8900	0
64	20231213	182300	103171080	8900	8900	8900	8900	0
65	20231213	182200	103171080	8900	8900	8900	8900	0
66	20231213	182100	103171080	8900	8900	8900	8900	0
67	20231213	182000	103171080	8900	8900	8900	8900	0
68	20231213	181900	103171080	8900	8900	8900	8900	0
69	20231213	181800	103171080	8900	8900	8900	8900	0
70	20231213	181700	103171080	8900	8900	8900	8900	0
71	20231213	181600	103171080	8900	8900	8900	8900	0
72	20231213	181500	103171080	8900	8900	8900	8900	0
73	20231213	181400	103171080	8900	8900	8900	8900	0
74	20231213	181300	103171080	8900	8900	8900	8900	0
75	20231213	181200	103171080	8900	8900	8900	8900	0
76	20231213	181100	103171080	8900	8900	8900	8900	0
77	20231213	181000	103171080	8900	8900	8900	8900	0
78	20231213	180900	103171080	8900	8900	8900	8900	0
79	20231213	180800	103171080	8900	8900	8900	8900	0
80	20231213	180700	103171080	8900	8900	8900	8900	0
81	20231213	180600	103171080	8900	8900	8900	8900	0
82	20231213	180500	103171080	8900	8900	8900	8900	0
83	20231213	180400	103171080	8900	8900	8900	8900	0
84	20231213	180300	103171080	8900	8900	8900	8900	0
85	20231213	180200	103171080	8900	8900	8900	8900	0
86	20231213	180100	103171080	8900	8900	8900	8900	0
87	20231213	180000	103171080	8900	8900	8900	8900	0
88	20231213	175900	103171080	8900	8900	8900	8900	0
89	20231213	175800	103171080	8900	8900	8900	8900	0
90	20231213	175700	103171080	8900	8900	8900	8900	0
91	20231213	175600	103171080	8900	8900	8900	8900	0
92	20231213	175500	103171080	8900	8900	8900	8900	350
93	20231213	175400	103171080	8900	8900	8900	8900	0
94	20231213	175300	103171080	8900	8900	8900	8900	0
95	20231213	175200	103171080	8900	8900	8900	8900	0
96	20231213	175100	103171080	8900	8900	8900	8900	0
97	20231213	175000	103171080	8900	8900	8900	8900	0
98	20231213	174900	103171080	8900	8900	8900	8900	0
99	20231213	174800	103171080	8900	8900	8900	8900	0
100	20231213	174700	103171080	8900	8900	8900	8900	0
101	20231213	174600	103171080	8900	8900	8900	8900	0
102	20231213	174500	103171080	8900	8900	8900	8900	0
103	20231213	174400	103171080	8900	8900	8900	8900	0
104	20231213	174300	103171080	8900	8900	8900	8900	0
105	20231213	174200	103171080	8900	8900	8900	8900	0
106	20231213	174100	103171080	8900	8900	8900	8900	0
107	20231213	174000	103171080	8900	8900	8900	8900	0
108	20231213	173900	103171080	8900	8900	8900	8900	0
109	20231213	173800	103171080	8900	8900	8900	8900	0
110	20231213	173700	103171080	8900	8900	8900	8900	0
111	20231213	173600	103171080	8900	8900	8900	8900	0
112	20231213	173500	103171080	8900	8900	8900	8900	0
113	20231213	173400	103171080	8900	8900	8900	8900	0
114	20231213	173300	103171080	8900	8900	8900	8900	0
115	20231213	173200	103171080	8900	8900	8900	8900	0
116	20231213	173100	103171080	8900	8900	8900	8900	0
117	20231213	173000	103171080	8900	8900	8900	8900	0
118	20231213	172900	103171080	8900	8900	8900	8900	0
119	20231213	172800	103171080	8900	8900	8900	8900	0
120	20231213	172700	103171080	8900	8900	8900	8900	0
121	20231213	172600	103171080	8900	8900	8900	8900	0
122	20231213	172500	103171080	8900	8900	8900	8900	350
123	20231213	172400	103171080	8900	8900	8900	8900	0
124	20231213	172300	103171080	8900	8900	8900	8900	0
125	20231213	172200	103171080	8900	8900	8900	8900	0
126	20231213	172100	103171080	8900	8900	8900	8900	0
127	20231213	172000	103171080	8900	8900	8900	8900	0
128	20231213	171900	103171080	8900	8900	8900	8900	0
129	20231213	171800	103171080	8900	8900	8900	8900	0
130	20231213	171700	103171080	8900	8900	8900	8900	0
131	20231213	171600	103171080	8900	8900	8900	8900	0
132	20231213	171500	103171080	8900	8900	8900	8900	0
133	20231213	171400	103171080	8900	8900	8900	8900	0
134	20231213	171300	103171080	8900	8900	8900	8900	0
135	20231213	171200	103171080	8900	8900	8900	8900	0
136	20231213	171100	103171080	8900	8900	8900	8900	0
137	20231213	171000	103171080	8900	8900	8900	8900	0
138	20231213	170900	103171080	8900	8900	8900	8900	0
139	20231213	170800	103171080	8900	8900	8900	8900	0
140	20231213	170700	103171080	8900	8900	8900	8900	0
141	20231213	170600	103171080	8900	8900	8900	8900	0
142	20231213	170500	103171080	8900	8900	8900	8900	0
143	20231213	170400	103171080	8900	8900	8900	8900	0
144	20231213	170300	103171080	8900	8900	8900	8900	0
145	20231213	170200	103171080	8900	8900	8900	8900	0
146	20231213	170100	103171080	8900	8900	8900	8900	0
147	20231213	170000	103171080	8900	8900	8900	8900	0
148	20231213	165900	103171080	8900	8900	8900	8900	0
149	20231213	165800	103171080	8900	8900	8900	8900	0
150	20231213	165700	103171080	8900	8900	8900	8900	0
151	20231213	165600	103171080	8900	8900	8900	8900	0
152	20231213	165500	103171080	8900	8900	8900	8900	350
153	20231213	165400	103171080	8900	8900	8900	8900	0
154	20231213	165300	103171080	8900	8900	8900	8900	0
155	20231213	165200	103171080	8900	8900	8900	8900	0
156	20231213	165100	103171080	8900	8900	8900	8900	0
157	20231213	165000	103171080	8900	8900	8900	8900	0
158	20231213	164900	103171080	8900	8900	8900	8900	0
159	20231213	164800	103171080	8900	8900	8900	8900	0
160	20231213	164700	103171080	8900	8900	8900	8900	0
161	20231213	164600	103171080	8900	8900	8900	8900	0
162	20231213	164500	103171080	8900	8900	8900	8900	0
163	20231213	164400	103171080	8900	8900	8900	8900	0
164	20231213	164300	103171080	8900	8900	8900	8900	0
165	20231213	164200	103171080	8900	8900	8900	8900	0
166	20231213	164100	103171080	8900	8900	8900	8900	0
167	20231213	164000	103171080	8900	8900	8900	8900	0
168	20231213	163900	103171080	8900	8900	8900	8900	0
169	20231213	163800	103171080	8900	8900	8900	8900	0
170	20231213	163700	103171080	8900	8900	8900	8900	0
171	20231213	163600	103171080	8900	8900	8900	8900	0
172	20231213	163500	103171080	8900	8900	8900	8900	0
173	20231213	163400	103171080	8900	8900	8900	8900	0
174	20231213	163300	103171080	8900	8900	8900	8900	0
175	20231213	163200	103171080	8900	8900	8900	8900	0
176	20231213	163100	103171080	8900	8900	8900	8900	0
177	20231213	163000	103171080	8900	8900	8900	8900	0
178	20231213	162900	103171080	8900	8900	8900	8900	0
179	20231213	162800	103171080	8900	8900	8900	8900	0
180	20231213	162700	103171080	8900	8900	8900	8900	0
181	20231213	162600	103171080	8900	8900	8900	8900	0
182	20231213	162500	103171080	8900	8900	8900	8900	350
183	20231213	162400	103171080	8900	8900	8900	8900	0
184	20231213	162300	103171080	8900	8900	8900	8900	0
185	20231213	162200	103171080	8900	8900	8900	8900	0
186	20231213	162100	103171080	8900	8900	8900	8900	0
187	20231213	162000	103171080	8900	8900	8900	8900	0
188	20231213	161900	103171080	8900	8900	8900	8900	0
189	20231213	161800	103171080	8900	8900	8900	8900	0
190	20231213	161700	103171080	8900	8900	8900	8900	0
191	20231213	161600	103171080	8900	8900	8900	8900	0
192	20231213	161500	103171080	8900	8900	8900	8900	0
193	20231213	161400	103171080	8900	8900	8900	8900	0
194	20231213	161300	103171080	8900	8900	8900	8900	0
195	20231213	161200	103171080	8900	8900	8900	8900	0
196	20231213	161100	103171080	8900	8900	8900	8900	0
197	20231213	161000	103171080	8900	8900	8900	8900	0
198	20231213	160900	103171080	8900	8900	8900	8900	0
199	20231213	160800	103171080	8900	8900	8900	8900	0
200	20231213	160700	103171080	8900	8900	8900	8900	0
201	20231213	160600	103171080	8900	8900	8900	8900	0
202	20231213	160500	103171080	8900	8900	8900	8900	0
203	20231213	160400	103171080	8900	8900	8900	8900	0
204	20231213	160300	103171080	8900	8900	8900	8900	0
205	20231213	160200	103171080	8900	8900	8900	8900	0
206	20231213	160100	103171080	8900	8900	8900	8900	0
207	20231213	160000	103171080	8900	8900	8900	8900	0
208	20231213	155900	103171080	8900	8900	8900	8900	0
209	20231213	155800	103171080	8900	8900	8900	8900	0
210	20231213	155700	103171080	8900	8900	8900	8900	0
211	20231213	155600	103171080	8900	8900	8900	8900	0
212	20231213	155500	103171080	8900	8900	8900	8900	350
213	20231213	155400	103171080	8900	8900	8900	8900	0
214	20231213	155300	103171080	8900	8900	8900	8900	0
215	20231213	155200	103171080	8900	8900	8900	8900	0
216	20231213	155100	103171080	8900	8900	8900	8900	0
217	20231213	155000	103171080	8900	8900	8900	8900	0
218	20231213	154900	103171080	8900	8900	8900	8900	0
219	20231213	154800	103171080	8900	8900	8900	8900	0
220	20231213	154700	103171080	8900	8900	8900	8900	0
221	20231213	154600	103171080	8900	8900	8900	8900	0
222	20231213	154500	103171080	8900	8900	8900	8900	0
223	20231213	154400	103171080	8900	8900	8900	8900	0
224	20231213	154300	103171080	8900	8900	8900	8900	0
225	20231213	154200	103171080	8900	8900	8900	8900	0
226	20231213	154100	103171080	8900	8900	8900	8900	0
227	20231213	154000	103171080	8900	8900	8900	8900	0
228	20231213	153900	103171080	8900	8900	8900	8900	0
229	20231213	153800	103171080	8900	8900	8900	8900	0
230	20231213	153700	103171080	8900	8900	8900	8900	0
231	20231213	153600	103171080	8900	8900	8900	8900	0
232	20231213	153500	103171080	8900	8900	8900	8900	0
233	20231213	153400	103171080	8900	8900	8900	8900	0
234	20231213	153300	103171080	8900	8900	8900	8900	0
235	20231213	153200	103171080	8900	8900	8900	8900	0
236	20231213	153100	103171080	8900	8900	8900	8900	0
237	20231213	153000	103171080	8900	8900	8900	8900	350
238	20231213	152900	100056080	8900	8900	8900	8900	0
239	20231213	152800	100056080	8900	8900	8900	8900	0
240	20231213	152700	100056080	8900	8900	8900	8900	0
241	20231213	152600	100056080	8900	8900	8900	8900	0
242	20231213	152500	100056080	8900	8900	8900	8900	0
243	20231213	152400	100056080	8900	8900	8900	8900	0
244	20231213	152300	100056080	8900	8900	8900	8900	0
245	20231213	152200	100056080	8900	8900	8900	8900	0
246	20231213	152100	100056080	8900	8900	8900	8900	0
247	20231213	152000	100056080	8900	8900	8900	8900	0
248	20231213	151900	100056080	8900	8900	8900	8900	0
249	20231213	151800	100056080	8900	8900	8900	8900	23
250	20231213	151700	99851380	8900	8910	8920	8890	14
251	20231213	151600	99726710	8900	8900	8910	8900	3
252	20231213	151500	99700000	8910	8900	8920	8900	24
253	20231213	151400	99486360	8900	8900	8900	8900	2
254	20231213	151300	99468560	8890	8890	8890	8890	5
255	20231213	151200	99424110	8910	8910	8910	8910	20
256	20231213	151100	99245910	8910	8910	8910	8910	0
257	20231213	151000	99245910	8910	8910	8910	8910	0
258	20231213	150900	99245910	8910	8910	8920	8910	31
259	20231213	150800	98969640	8890	8890	8890	8890	0
260	20231213	150700	98969640	8890	8890	8890	8890	60
261	20231213	150600	98436240	8890	8890	8890	8890	19
262	20231213	150500	98267330	8890	8890	8890	8890	35
263	20231213	150400	97956180	8890	8890	8890	8890	0
264	20231213	150300	97956180	8890	8890	8890	8890	0
265	20231213	150200	97956180	8890	8890	8890	8890	0
266	20231213	150100	97956180	8890	8890	8890	8890	0
267	20231213	150000	97956180	8890	8890	8890	8890	12
268	20231213	145900	97849500	8890	8890	8890	8890	11
269	20231213	145800	97751710	8890	8890	8890	8890	14
270	20231213	145700	97627250	8890	8880	8890	8880	26
271	20231213	145600	97396140	8880	8880	8880	8880	11
272	20231213	145500	97298460	8880	8880	8880	8880	5
273	20231213	145400	97254060	8880	8880	8880	8880	30
274	20231213	145300	96987660	8880	8880	8880	8880	6
275	20231213	145200	96934380	8870	8900	8900	8870	350
276	20231213	145100	93828280	8900	8900	8900	8880	225
277	20231213	145000	91829580	8920	8920	8920	8920	10
278	20231213	144900	91740380	8920	8920	8920	8920	6
279	20231213	144800	91686860	8920	8920	8920	8920	29
280	20231213	144700	91428180	8920	8920	8920	8920	5
281	20231213	144600	91383580	8920	8920	8920	8920	11
282	20231213	144500	91285460	8920	8920	8920	8920	29
283	20231213	144400	91026780	8920	8920	8920	8920	11
284	20231213	144300	90928660	8920	8920	8920	8920	5
285	20231213	144200	90884060	8920	8920	8920	8920	30
286	20231213	144100	90616460	8920	8920	8920	8920	10
287	20231213	144000	90527260	8920	8920	8920	8920	6
288	20231213	143900	90473740	8920	8920	8920	8910	49
289	20231213	143800	90036860	8920	8920	8920	8920	6
290	20231213	143700	89983340	8920	8920	8920	8920	10
291	20231213	143600	89894140	8920	8920	8920	8920	25
292	20231213	143500	89671140	8920	8920	8920	8920	10
293	20231213	143400	89581940	8930	8920	8930	8920	5
294	20231213	143300	89537300	8930	8920	8930	8920	31
295	20231213	143200	89260490	8930	8920	8930	8920	5
296	20231213	143100	89215850	8930	8920	8930	8920	11
297	20231213	143000	89117640	8930	8920	8930	8920	24
298	20231213	142900	88903340	8930	8920	8930	8920	11
299	20231213	142800	88805130	8930	8920	8930	8920	5
300	20231213	142700	88760490	8930	8920	8930	8920	30
301	20231213	142600	88492610	8930	8920	8930	8920	5
302	20231213	142500	88448000	8920	8920	8920	8920	11
303	20231213	142400	88349880	8920	8920	8920	8920	29
304	20231213	142300	88091200	8920	8920	8920	8920	6
305	20231213	142200	88037680	8920	8900	8930	8900	31
306	20231213	142100	87761330	8900	8900	8900	8900	110
307	20231213	142000	86782330	8880	8880	8880	8880	0
308	20231213	141900	86782330	8880	8880	8880	8880	0
309	20231213	141800	86782330	8880	8880	8880	8880	0
310	20231213	141700	86782330	8880	8880	8880	8880	0
311	20231213	141600	86782330	8880	8880	8880	8880	0
312	20231213	141500	86782330	8880	8880	8880	8880	0
313	20231213	141400	86782330	8880	8880	8880	8880	0
314	20231213	141300	86782330	8880	8880	8880	8880	0
315	20231213	141200	86782330	8880	8880	8880	8880	0
316	20231213	141100	86782330	8880	8880	8880	8880	0
317	20231213	141000	86782330	8880	8880	8880	8880	10
318	20231213	140900	86693530	8880	8880	8880	8880	0
319	20231213	140800	86693530	8880	8880	8880	8880	0
320	20231213	140700	86693530	8880	8880	8880	8880	0
321	20231213	140600	86693530	8880	8880	8880	8880	0
322	20231213	140500	86693530	8880	8880	8880	8880	0
323	20231213	140400	86693530	8880	8880	8880	8880	0
324	20231213	140300	86693530	8880	8880	8880	8880	0
325	20231213	140200	86693530	8880	8880	8880	8880	300
326	20231213	140100	84029530	8920	8920	8920	8920	0
327	20231213	140000	84029530	8920	8930	8940	8920	135
328	20231213	135900	82824960	8920	8930	8930	8920	280
329	20231213	135800	80327210	8940	8940	8940	8940	0
330	20231213	135700	80327210	8940	8940	8940	8940	19
331	20231213	135600	80157350	8940	8940	8940	8940	0
332	20231213	135500	80157350	8940	8940	8940	8940	31
333	20231213	135400	79880210	8930	8930	8930	8930	0
334	20231213	135300	79880210	8930	8930	8930	8930	69
335	20231213	135200	79264040	8920	8920	8920	8920	27
336	20231213	135100	79023200	8930	8930	8930	8930	19
337	20231213	135000	78853530	8930	8930	8930	8930	11
338	20231213	134900	78755300	8930	8930	8930	8930	0
339	20231213	134800	78755300	8930	8910	8930	8910	32
340	20231213	134700	78469740	8930	8930	8930	8930	52
341	20231213	134600	78005380	8920	8920	8920	8920	14
342	20231213	134500	77880500	8930	8920	8930	8920	119
343	20231213	134400	76818740	8920	8920	8920	8920	61
344	20231213	134300	76274620	8910	8910	8910	8910	0
345	20231213	134200	76274620	8910	8910	8910	8910	0
346	20231213	134100	76274620	8910	8910	8910	8910	0
347	20231213	134000	76274620	8910	8910	8910	8910	0
348	20231213	133900	76274620	8910	8910	8910	8910	19
349	20231213	133800	76105330	8910	8910	8910	8910	10
350	20231213	133700	76016230	8910	8910	8910	8910	18
351	20231213	133600	75855850	8900	8900	8900	8900	4
352	20231213	133500	75820250	8900	8900	8900	8900	16
353	20231213	133400	75677850	8900	8900	8900	8900	0
354	20231213	133300	75677850	8900	8900	8900	8900	19
355	20231213	133200	75508750	8900	8900	8900	8900	11
356	20231213	133100	75410850	8900	8900	8900	8900	0
357	20231213	133000	75410850	8900	8900	8900	8900	35
358	20231213	132900	75099350	8900	8900	8900	8900	0
359	20231213	132800	75099350	8900	8900	8900	8900	0
360	20231213	132700	75099350	8900	8900	8900	8900	19
361	20231213	132600	74930250	8900	8900	8900	8900	0
362	20231213	132500	74930250	8900	8900	8900	8900	0
363	20231213	132400	74930250	8900	8900	8900	8880	115
364	20231213	132300	73908470	8900	8900	8900	8900	0
365	20231213	132200	73908470	8900	8900	8900	8900	0
366	20231213	132100	73908470	8900	8900	8900	8890	44
367	20231213	132000	73516980	8900	8900	8900	8900	20
368	20231213	131900	73338980	8900	8900	8900	8900	15
369	20231213	131800	73205480	8890	8890	8890	8890	2
370	20231213	131700	73187700	8890	8890	8890	8890	27
371	20231213	131600	72947670	8890	8890	8890	8890	1
372	20231213	131500	72938780	8900	8890	8900	8890	32
373	20231213	131400	72654280	8900	8890	8900	8880	303
374	20231213	131300	69963440	8900	8900	8900	8900	0
375	20231213	131200	69963440	8900	8900	8900	8900	33
376	20231213	131100	69669740	8900	8900	8900	8900	0
377	20231213	131000	69669740	8900	8900	8900	8900	0
378	20231213	130900	69669740	8900	8890	8900	8890	37
379	20231213	130800	69340600	8900	8900	8900	8900	0
380	20231213	130700	69340600	8900	8880	8900	8880	10
381	20231213	130600	69251760	8900	8890	8900	8890	32
382	20231213	130500	68967070	8900	8890	8900	8880	103
383	20231213	130400	68052380	8900	8900	8900	8900	0
384	20231213	130300	68052380	8900	8900	8900	8900	34
385	20231213	130200	67749780	8900	8900	8900	8900	19
386	20231213	130100	67580680	8900	8900	8900	8900	12
387	20231213	130000	67473880	8890	8890	8890	8890	0
388	20231213	125900	67473880	8890	8900	8900	8890	45
389	20231213	125800	67073660	8900	8900	8900	8900	0
390	20231213	125700	67073660	8900	8900	8900	8900	48
391	20231213	125600	66646460	8890	8890	8890	8890	0
392	20231213	125500	66646460	8890	8890	8890	8890	0
393	20231213	125400	66646460	8890	8890	8890	8890	0
394	20231213	125300	66646460	8890	8890	8890	8890	19
395	20231213	125200	66477550	8900	8900	8900	8900	11
396	20231213	125100	66379650	8900	8900	8900	8900	19
397	20231213	125000	66210550	8900	8900	8900	8900	17
398	20231213	124900	66059250	8900	8900	8900	8900	0
399	20231213	124800	66059250	8900	8900	8900	8900	30
400	20231213	124700	65792250	8900	8900	8900	8900	10
401	20231213	124600	65703250	8900	8900	8900	8900	0
402	20231213	124500	65703250	8900	8900	8900	8900	36
403	20231213	124400	65382850	8900	8900	8900	8900	0
404	20231213	124300	65382850	8900	8900	8900	8900	10
405	20231213	124200	65293850	8900	8900	8900	8900	20
406	20231213	124100	65115850	8900	8900	8900	8900	17
407	20231213	124000	64964550	8900	8900	8900	8900	0
408	20231213	123900	64964550	8900	8900	8900	8900	29
409	20231213	123800	64706450	8900	8900	8900	8900	0
410	20231213	123700	64706450	8900	8900	8900	8900	0
411	20231213	123600	64706450	8900	8900	8900	8900	34
412	20231213	123500	64403850	8900	8900	8900	8900	0
413	20231213	123400	64403850	8900	8900	8900	8900	12
414	20231213	123300	64297050	8900	8900	8900	8900	19
415	20231213	123200	64127950	8900	8900	8900	8900	17
416	20231213	123100	63976650	8900	8900	8900	8900	0
417	20231213	123000	63976650	8900	8900	8900	8900	30
418	20231213	122900	63709650	8900	8900	8900	8900	0
419	20231213	122800	63709650	8900	8900	8900	8900	0
420	20231213	122700	63709650	8900	8900	8900	8900	36
421	20231213	122600	63389250	8900	8900	8900	8900	0
422	20231213	122500	63389250	8900	8900	8900	8900	11
423	20231213	122400	63291350	8900	8900	8900	8900	19
424	20231213	122300	63122250	8900	8900	8900	8900	14
425	20231213	122200	62997650	8900	8900	8900	8900	0
426	20231213	122100	62997650	8900	8900	8900	8900	32
427	20231213	122000	62712850	8900	8900	8900	8900	0
428	20231213	121900	62712850	8900	8900	8900	8900	19
429	20231213	121800	62543750	8900	8900	8900	8900	17
430	20231213	121700	62392450	8900	8900	8900	8900	0
431	20231213	121600	62392450	8900	8900	8900	8900	29
432	20231213	121500	62134350	8900	8900	8900	8900	0
433	20231213	121400	62134350	8900	8900	8900	8900	14
434	20231213	121300	62009750	8900	8900	8900	8900	19
435	20231213	121200	61840650	8900	8900	8900	8900	13
436	20231213	121100	61724950	8900	8900	8900	8900	22
437	20231213	121000	61529150	8900	8900	8900	8900	38
438	20231213	120900	61190950	8900	8900	8900	8900	34
439	20231213	120800	60888350	8900	8900	8900	8900	0
440	20231213	120700	60888350	8900	8900	8900	8900	32
441	20231213	120600	60603550	8900	8900	8900	8900	0
442	20231213	120500	60603550	8900	8900	8900	8900	15
443	20231213	120400	60470050	8900	8900	8900	8900	19
444	20231213	120300	60300950	8900	8900	8900	8900	12
445	20231213	120200	60194150	8900	8900	8900	8900	0
446	20231213	120100	60194150	8900	8900	8900	8900	19
447	20231213	120000	60025050	8900	8900	8900	8900	15
448	20231213	115900	59891550	8900	8900	8900	8900	0
449	20231213	115800	59891550	8900	8900	8900	8900	32
450	20231213	115700	59606750	8900	8900	8900	8900	0
451	20231213	115600	59606750	8900	8900	8900	8900	14
452	20231213	115500	59482150	8900	8900	8900	8900	19
453	20231213	115400	59313050	8900	8900	8900	8900	13
454	20231213	115300	59197350	8900	8900	8900	8900	0
455	20231213	115200	59197350	8900	8900	8900	8900	19
456	20231213	115100	59028250	8900	8900	8900	8900	16
457	20231213	115000	58885850	8900	8900	8900	8900	0
458	20231213	114900	58885850	8900	8900	8900	8890	41
459	20231213	114800	58521060	8900	8900	8900	8900	0
460	20231213	114700	58521060	8900	8900	8900	8900	0
461	20231213	114600	58521060	8900	8900	8900	8900	19
462	20231213	114500	58351960	8900	8900	8900	8900	19
463	20231213	114400	58182860	8890	8890	8890	8890	0
464	20231213	114300	58182860	8890	8890	8890	8890	13
465	20231213	114200	58067290	8890	8890	8890	8890	13
466	20231213	114100	57951720	8890	8890	8890	8890	14
467	20231213	114000	57827260	8900	8900	8900	8900	19
468	20231213	113900	57658160	8900	8900	8900	8900	0
469	20231213	113800	57658160	8900	8900	8900	8900	19
470	20231213	113700	57489060	8900	8890	8900	8890	97
471	20231213	113600	56625770	8890	8900	8900	8890	13
472	20231213	113500	56510080	8900	8900	8900	8900	0
473	20231213	113400	56510080	8900	8900	8900	8900	19
474	20231213	113300	56340980	8900	8900	8900	8900	57
475	20231213	113200	55833680	8910	8910	8910	8910	0
476	20231213	113100	55833680	8910	8910	8910	8910	148
477	20231213	113000	54515000	8920	8920	8920	8920	0
478	20231213	112900	54515000	8920	8910	8920	8910	28
479	20231213	112800	54265250	8910	8910	8910	8910	18
480	20231213	112700	54104870	8910	8910	8910	8910	11
481	20231213	112600	54006860	8910	8910	8910	8910	3
482	20231213	112500	53980130	8920	8920	8920	8920	19
483	20231213	112400	53810650	8920	8920	8920	8920	17
484	20231213	112300	53659010	8920	8910	8920	8910	23
485	20231213	112200	53454050	8920	8920	8920	8920	29
486	20231213	112100	53195370	8920	8920	8920	8920	17
487	20231213	112000	53043730	8930	8930	8930	8930	0
488	20231213	111900	53043730	8930	8930	8930	8930	19
489	20231213	111800	52874060	8930	8930	8930	8930	29
490	20231213	111700	52615090	8920	8920	8920	8920	0
491	20231213	111600	52615090	8920	8920	8920	8920	0
492	20231213	111500	52615090	8920	8920	8920	8920	14
493	20231213	111400	52490210	8920	8920	8920	8920	19
494	20231213	111300	52320730	8920	8920	8920	8920	13
495	20231213	111200	52204770	8920	8920	8920	8920	16
496	20231213	111100	52062050	8930	8930	8930	8930	16
497	20231213	111000	51919170	8930	8930	8930	8930	19
498	20231213	110900	51749500	8930	8930	8930	8930	11
499	20231213	110800	51651270	8930	8930	8930	8930	0
500	20231213	110700	51651270	8930	8930	8930	8930	19
501	20231213	110600	51481600	8930	8930	8930	8930	16
502	20231213	110500	51338720	8930	8930	8930	8930	15
503	20231213	110400	51204770	8930	8930	8930	8930	17
504	20231213	110300	51052960	8930	8930	8930	8930	0
505	20231213	110200	51052960	8930	8930	8930	8930	17
506	20231213	110100	50901150	8930	8930	8930	8930	20
507	20231213	110000	50722550	8930	8930	8930	8930	10
508	20231213	105900	50633250	8930	8930	8930	8930	0
509	20231213	105800	50633250	8930	8930	8930	8930	20
510	20231213	105700	50454650	8930	8910	8930	8910	5
511	20231213	105600	50410020	8920	8920	8920	8920	2
512	20231213	105500	50392180	8920	8920	8920	8920	17
513	20231213	105400	50240540	8920	8920	8920	8920	0
514	20231213	105300	50240540	8920	8920	8920	8920	0
515	20231213	105200	50240540	8920	8910	8920	8910	19
516	20231213	105100	50071070	8920	8920	8920	8920	30
517	20231213	105000	49803470	8910	8910	8910	8910	0
518	20231213	104900	49803470	8910	8910	8910	8910	1
519	20231213	104800	49794560	8910	8910	8910	8910	29
520	20231213	104700	49536170	8900	8900	8900	8900	0
521	20231213	104600	49536170	8900	8900	8900	8900	18
522	20231213	104500	49375970	8900	8900	8900	8900	0
523	20231213	104400	49375970	8900	8900	8900	8900	37
524	20231213	104300	49046670	8890	8890	8890	8890	0
525	20231213	104200	49046670	8890	8890	8890	8890	0
526	20231213	104100	49046670	8890	8890	8890	8890	19
527	20231213	104000	48877760	8890	8890	8890	8890	0
528	20231213	103900	48877760	8890	8890	8890	8890	2
529	20231213	103800	48859980	8900	8900	8900	8900	20
530	20231213	103700	48681980	8900	8900	8900	8900	32
531	20231213	103600	48397180	8890	8890	8890	8890	0
532	20231213	103500	48397180	8890	8890	8890	8890	12
533	20231213	103400	48290500	8880	8880	8880	8880	0
534	20231213	103300	48290500	8880	8880	8880	8880	198
535	20231213	103200	46532260	8870	8870	8870	8870	0
536	20231213	103100	46532260	8870	8870	8870	8870	0
537	20231213	103000	46532260	8870	8870	8870	8870	0
538	20231213	102900	46532260	8870	8870	8870	8870	20
539	20231213	102800	46354860	8870	8870	8870	8870	10
540	20231213	102700	46266160	8870	8870	8870	8870	0
541	20231213	102600	46266160	8870	8870	8870	8870	34
542	20231213	102500	45964580	8870	8870	8870	8870	0
543	20231213	102400	45964580	8870	8870	8870	8870	13
544	20231213	102300	45849270	8870	8870	8870	8870	33
545	20231213	102200	45556560	8920	8920	8920	8920	0
546	20231213	102100	45556560	8920	8920	8920	8920	0
547	20231213	102000	45556560	8920	8880	8930	8870	167
548	20231213	101900	44074610	8880	8880	8880	8880	0
549	20231213	101800	44074610	8880	8880	8880	8880	39
550	20231213	101700	43728290	8870	8870	8870	8870	32
551	20231213	101600	43444450	8860	8860	8860	8860	0
552	20231213	101500	43444450	8860	8860	8860	8860	0
553	20231213	101400	43444450	8860	8860	8860	8860	0
554	20231213	101300	43444450	8860	8860	8860	8860	118
555	20231213	101200	42398970	8860	8860	8860	8860	0
556	20231213	101100	42398970	8860	8860	8860	8860	0
557	20231213	101000	42398970	8860	8860	8860	8860	0
558	20231213	100900	42398970	8860	8860	8860	8860	0
559	20231213	100800	42398970	8860	8860	8860	8860	0
560	20231213	100700	42398970	8860	8860	8860	8860	20
561	20231213	100600	42221770	8860	8860	8860	8860	1
562	20231213	100500	42212910	8850	8850	8850	8850	0
563	20231213	100400	42212910	8850	8850	8850	8850	10
564	20231213	100300	42124410	8850	8850	8850	8850	0
565	20231213	100200	42124410	8850	8860	8860	8850	198
566	20231213	100100	40371740	8860	8860	8860	8860	0
567	20231213	100000	40371740	8860	8860	8860	8860	1
568	20231213	095900	40362880	8860	8860	8860	8860	109
569	20231213	095800	39397140	8860	8860	8860	8860	0
570	20231213	095700	39397140	8860	8860	8860	8860	0
571	20231213	095600	39397140	8860	8860	8860	8860	21
572	20231213	095500	39211080	8850	8850	8850	8850	0
573	20231213	095400	39211080	8850	8850	8850	8850	0
574	20231213	095300	39211080	8850	8850	8850	8850	32
575	20231213	095200	38927880	8850	8850	8850	8850	0
576	20231213	095100	38927880	8850	8850	8850	8850	56
577	20231213	095000	38432280	8850	8870	8870	8850	442
578	20231213	094900	34519980	8850	8850	8850	8850	0
579	20231213	094800	34519980	8850	8850	8850	8850	0
580	20231213	094700	34519980	8850	8850	8850	8850	0
581	20231213	094600	34519980	8850	8850	8850	8850	0
582	20231213	094500	34519980	8850	8850	8850	8850	0
583	20231213	094400	34519980	8850	8850	8850	8850	1
584	20231213	094300	34511130	8870	8870	8870	8870	0
585	20231213	094200	34511130	8870	8870	8870	8870	0
586	20231213	094100	34511130	8870	8860	8870	8860	19
587	20231213	094000	34342610	8870	8870	8870	8870	1
588	20231213	093900	34333740	8860	8880	8880	8860	91
589	20231213	093800	33527460	8920	8870	8930	8870	61
590	20231213	093700	32984270	8870	8870	8870	8870	2
591	20231213	093600	32966530	8860	8860	8860	8860	14
592	20231213	093500	32842490	8860	8860	8860	8860	61
593	20231213	093400	32302030	8860	8860	8860	8860	0
594	20231213	093300	32302030	8860	8860	8860	8860	0
595	20231213	093200	32302030	8860	8860	8860	8860	0
596	20231213	093100	32302030	8860	8860	8860	8860	11
597	20231213	093000	32204570	8850	8850	8850	8850	0
598	20231213	092900	32204570	8850	8850	8850	8850	55
599	20231213	092800	31717820	8840	8850	8850	8840	295
600	20231213	092700	29107080	8860	8860	8860	8860	1
601	20231213	092600	29098220	8860	8860	8860	8860	19
602	20231213	092500	28929880	8860	8860	8860	8860	104
603	20231213	092400	28008440	8860	8860	8860	8860	0
604	20231213	092300	28008440	8860	8870	8870	8860	204
605	20231213	092200	26199750	8880	8880	8880	8880	0
606	20231213	092100	26199750	8880	8880	8880	8880	5
607	20231213	092000	26155350	8880	8880	8880	8880	21
608	20231213	091900	25968870	8890	8890	8890	8890	0
609	20231213	091800	25968870	8890	8890	8890	8890	0
610	20231213	091700	25968870	8890	8890	8890	8890	19
611	20231213	091600	25799960	8890	8890	8890	8890	19
612	20231213	091500	25631050	8890	8880	8890	8880	3
613	20231213	091400	25604390	8870	8870	8870	8870	0
614	20231213	091300	25604390	8870	8870	8870	8870	11
615	20231213	091200	25506820	8870	8870	8870	8870	19
616	20231213	091100	25338290	8870	8880	8880	8870	370
617	20231213	091000	22056200	8880	8880	8880	8880	1
618	20231213	090900	22047320	8880	8880	8880	8880	80
619	20231213	090800	21336920	8880	8880	8880	8880	210
620	20231213	090700	19472120	8940	8940	8940	8940	0
621	20231213	090600	19472120	8940	8940	8940	8940	19
622	20231213	090500	19302260	8940	8940	8940	8940	2
623	20231213	090400	19284380	8880	8890	8890	8880	3
624	20231213	090300	19257720	8940	8940	8940	8940	20
625	20231213	090200	19078920	8890	8890	8890	8890	277
626	20231213	090100	16616390	8890	8890	8890	8890	0
627	20231213	090000	16616390	8890	8940	8940	8890	1865