KissMeData/084010/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195200	339016250	12930	12930	12930	12930	536
3	20231208	195100	339016250	12930	12930	12930	12930	0
4	20231208	195000	339016250	12930	12930	12930	12930	0
5	20231208	194900	339016250	12930	12930	12930	12930	0
6	20231208	194800	339016250	12930	12930	12930	12930	0
7	20231208	194700	339016250	12930	12930	12930	12930	0
8	20231208	194600	339016250	12930	12930	12930	12930	0
9	20231208	194500	339016250	12930	12930	12930	12930	0
10	20231208	194400	339016250	12930	12930	12930	12930	0
11	20231208	194300	339016250	12930	12930	12930	12930	0
12	20231208	194200	339016250	12930	12930	12930	12930	0
13	20231208	194100	339016250	12930	12930	12930	12930	0
14	20231208	194000	339016250	12930	12930	12930	12930	0
15	20231208	193900	339016250	12930	12930	12930	12930	0
16	20231208	193800	339016250	12930	12930	12930	12930	0
17	20231208	193700	339016250	12930	12930	12930	12930	0
18	20231208	193600	339016250	12930	12930	12930	12930	0
19	20231208	193500	339016250	12930	12930	12930	12930	0
20	20231208	193400	339016250	12930	12930	12930	12930	0
21	20231208	193300	339016250	12930	12930	12930	12930	0
22	20231208	193200	339016250	12930	12930	12930	12930	0
23	20231208	193100	339016250	12930	12930	12930	12930	0
24	20231208	193000	339016250	12930	12930	12930	12930	0
25	20231208	192900	339016250	12930	12930	12930	12930	0
26	20231208	192800	339016250	12930	12930	12930	12930	0
27	20231208	192700	339016250	12930	12930	12930	12930	0
28	20231208	192600	339016250	12930	12930	12930	12930	0
29	20231208	192500	339016250	12930	12930	12930	12930	0
30	20231208	192400	339016250	12930	12930	12930	12930	0
31	20231208	192300	339016250	12930	12930	12930	12930	0
32	20231208	192200	339016250	12930	12930	12930	12930	536
33	20231208	192100	339016250	12930	12930	12930	12930	0
34	20231208	192000	339016250	12930	12930	12930	12930	0
35	20231208	191900	339016250	12930	12930	12930	12930	0
36	20231208	191800	339016250	12930	12930	12930	12930	0
37	20231208	191700	339016250	12930	12930	12930	12930	0
38	20231208	191600	339016250	12930	12930	12930	12930	0
39	20231208	191500	339016250	12930	12930	12930	12930	0
40	20231208	191400	339016250	12930	12930	12930	12930	0
41	20231208	191300	339016250	12930	12930	12930	12930	0
42	20231208	191200	339016250	12930	12930	12930	12930	0
43	20231208	191100	339016250	12930	12930	12930	12930	0
44	20231208	191000	339016250	12930	12930	12930	12930	0
45	20231208	190900	339016250	12930	12930	12930	12930	0
46	20231208	190800	339016250	12930	12930	12930	12930	0
47	20231208	190700	339016250	12930	12930	12930	12930	0
48	20231208	190600	339016250	12930	12930	12930	12930	0
49	20231208	190500	339016250	12930	12930	12930	12930	0
50	20231208	190400	339016250	12930	12930	12930	12930	0
51	20231208	190300	339016250	12930	12930	12930	12930	0
52	20231208	190200	339016250	12930	12930	12930	12930	0
53	20231208	190100	339016250	12930	12930	12930	12930	0
54	20231208	190000	339016250	12930	12930	12930	12930	0
55	20231208	185900	339016250	12930	12930	12930	12930	0
56	20231208	185800	339016250	12930	12930	12930	12930	0
57	20231208	185700	339016250	12930	12930	12930	12930	0
58	20231208	185600	339016250	12930	12930	12930	12930	0
59	20231208	185500	339016250	12930	12930	12930	12930	0
60	20231208	185400	339016250	12930	12930	12930	12930	0
61	20231208	185300	339016250	12930	12930	12930	12930	0
62	20231208	185200	339016250	12930	12930	12930	12930	536
63	20231208	185100	339016250	12930	12930	12930	12930	0
64	20231208	185000	339016250	12930	12930	12930	12930	0
65	20231208	184900	339016250	12930	12930	12930	12930	0
66	20231208	184800	339016250	12930	12930	12930	12930	0
67	20231208	184700	339016250	12930	12930	12930	12930	0
68	20231208	184600	339016250	12930	12930	12930	12930	0
69	20231208	184500	339016250	12930	12930	12930	12930	0
70	20231208	184400	339016250	12930	12930	12930	12930	0
71	20231208	184300	339016250	12930	12930	12930	12930	0
72	20231208	184200	339016250	12930	12930	12930	12930	0
73	20231208	184100	339016250	12930	12930	12930	12930	0
74	20231208	184000	339016250	12930	12930	12930	12930	0
75	20231208	183900	339016250	12930	12930	12930	12930	0
76	20231208	183800	339016250	12930	12930	12930	12930	0
77	20231208	183700	339016250	12930	12930	12930	12930	0
78	20231208	183600	339016250	12930	12930	12930	12930	0
79	20231208	183500	339016250	12930	12930	12930	12930	0
80	20231208	183400	339016250	12930	12930	12930	12930	0
81	20231208	183300	339016250	12930	12930	12930	12930	0
82	20231208	183200	339016250	12930	12930	12930	12930	0
83	20231208	183100	339016250	12930	12930	12930	12930	0
84	20231208	183000	339016250	12930	12930	12930	12930	0
85	20231208	182900	339016250	12930	12930	12930	12930	0
86	20231208	182800	339016250	12930	12930	12930	12930	0
87	20231208	182700	339016250	12930	12930	12930	12930	0
88	20231208	182600	339016250	12930	12930	12930	12930	0
89	20231208	182500	339016250	12930	12930	12930	12930	0
90	20231208	182400	339016250	12930	12930	12930	12930	0
91	20231208	182300	339016250	12930	12930	12930	12930	0
92	20231208	182200	339016250	12930	12930	12930	12930	536
93	20231208	182100	339016250	12930	12930	12930	12930	0
94	20231208	182000	339016250	12930	12930	12930	12930	0
95	20231208	181900	339016250	12930	12930	12930	12930	0
96	20231208	181800	339016250	12930	12930	12930	12930	0
97	20231208	181700	339016250	12930	12930	12930	12930	0
98	20231208	181600	339016250	12930	12930	12930	12930	0
99	20231208	181500	339016250	12930	12930	12930	12930	0
100	20231208	181400	339016250	12930	12930	12930	12930	0
101	20231208	181300	339016250	12930	12930	12930	12930	0
102	20231208	181200	339016250	12930	12930	12930	12930	0
103	20231208	181100	339016250	12930	12930	12930	12930	0
104	20231208	181000	339016250	12930	12930	12930	12930	0
105	20231208	180900	339016250	12930	12930	12930	12930	0
106	20231208	180800	339016250	12930	12930	12930	12930	0
107	20231208	180700	339016250	12930	12930	12930	12930	0
108	20231208	180600	339016250	12930	12930	12930	12930	0
109	20231208	180500	339016250	12930	12930	12930	12930	0
110	20231208	180400	339016250	12930	12930	12930	12930	0
111	20231208	180300	339016250	12930	12930	12930	12930	0
112	20231208	180200	339016250	12930	12930	12930	12930	0
113	20231208	180100	339016250	12930	12930	12930	12930	0
114	20231208	180000	339016250	12930	12930	12930	12930	0
115	20231208	175900	339016250	12930	12930	12930	12930	0
116	20231208	175800	339016250	12930	12930	12930	12930	0
117	20231208	175700	339016250	12930	12930	12930	12930	0
118	20231208	175600	339016250	12930	12930	12930	12930	0
119	20231208	175500	339016250	12930	12930	12930	12930	0
120	20231208	175400	339016250	12930	12930	12930	12930	0
121	20231208	175300	339016250	12930	12930	12930	12930	0
122	20231208	175200	339016250	12930	12930	12930	12930	536
123	20231208	175100	339016250	12930	12930	12930	12930	0
124	20231208	175000	339016250	12930	12930	12930	12930	0
125	20231208	174900	339016250	12930	12930	12930	12930	0
126	20231208	174800	339016250	12930	12930	12930	12930	0
127	20231208	174700	339016250	12930	12930	12930	12930	0
128	20231208	174600	339016250	12930	12930	12930	12930	0
129	20231208	174500	339016250	12930	12930	12930	12930	0
130	20231208	174400	339016250	12930	12930	12930	12930	0
131	20231208	174300	339016250	12930	12930	12930	12930	0
132	20231208	174200	339016250	12930	12930	12930	12930	0
133	20231208	174100	339016250	12930	12930	12930	12930	0
134	20231208	174000	339016250	12930	12930	12930	12930	0
135	20231208	173900	339016250	12930	12930	12930	12930	0
136	20231208	173800	339016250	12930	12930	12930	12930	0
137	20231208	173700	339016250	12930	12930	12930	12930	0
138	20231208	173600	339016250	12930	12930	12930	12930	0
139	20231208	173500	339016250	12930	12930	12930	12930	0
140	20231208	173400	339016250	12930	12930	12930	12930	0
141	20231208	173300	339016250	12930	12930	12930	12930	0
142	20231208	173200	339016250	12930	12930	12930	12930	0
143	20231208	173100	339016250	12930	12930	12930	12930	0
144	20231208	173000	339016250	12930	12930	12930	12930	0
145	20231208	172900	339016250	12930	12930	12930	12930	0
146	20231208	172800	339016250	12930	12930	12930	12930	0
147	20231208	172700	339016250	12930	12930	12930	12930	0
148	20231208	172600	339016250	12930	12930	12930	12930	0
149	20231208	172500	339016250	12930	12930	12930	12930	0
150	20231208	172400	339016250	12930	12930	12930	12930	0
151	20231208	172300	339016250	12930	12930	12930	12930	0
152	20231208	172200	339016250	12930	12930	12930	12930	536
153	20231208	172100	339016250	12930	12930	12930	12930	0
154	20231208	172000	339016250	12930	12930	12930	12930	0
155	20231208	171900	339016250	12930	12930	12930	12930	0
156	20231208	171800	339016250	12930	12930	12930	12930	0
157	20231208	171700	339016250	12930	12930	12930	12930	0
158	20231208	171600	339016250	12930	12930	12930	12930	0
159	20231208	171500	339016250	12930	12930	12930	12930	0
160	20231208	171400	339016250	12930	12930	12930	12930	0
161	20231208	171300	339016250	12930	12930	12930	12930	0
162	20231208	171200	339016250	12930	12930	12930	12930	0
163	20231208	171100	339016250	12930	12930	12930	12930	0
164	20231208	171000	339016250	12930	12930	12930	12930	0
165	20231208	170900	339016250	12930	12930	12930	12930	0
166	20231208	170800	339016250	12930	12930	12930	12930	0
167	20231208	170700	339016250	12930	12930	12930	12930	0
168	20231208	170600	339016250	12930	12930	12930	12930	0
169	20231208	170500	339016250	12930	12930	12930	12930	0
170	20231208	170400	339016250	12930	12930	12930	12930	0
171	20231208	170300	339016250	12930	12930	12930	12930	0
172	20231208	170200	339016250	12930	12930	12930	12930	0
173	20231208	170100	339016250	12930	12930	12930	12930	0
174	20231208	170000	339016250	12930	12930	12930	12930	0
175	20231208	165900	339016250	12930	12930	12930	12930	0
176	20231208	165800	339016250	12930	12930	12930	12930	0
177	20231208	165700	339016250	12930	12930	12930	12930	0
178	20231208	165600	339016250	12930	12930	12930	12930	0
179	20231208	165500	339016250	12930	12930	12930	12930	0
180	20231208	165400	339016250	12930	12930	12930	12930	0
181	20231208	165300	339016250	12930	12930	12930	12930	0
182	20231208	165200	339016250	12930	12930	12930	12930	536
183	20231208	165100	339016250	12930	12930	12930	12930	0
184	20231208	165000	339016250	12930	12930	12930	12930	0
185	20231208	164900	339016250	12930	12930	12930	12930	0
186	20231208	164800	339016250	12930	12930	12930	12930	0
187	20231208	164700	339016250	12930	12930	12930	12930	0
188	20231208	164600	339016250	12930	12930	12930	12930	0
189	20231208	164500	339016250	12930	12930	12930	12930	0
190	20231208	164400	339016250	12930	12930	12930	12930	0
191	20231208	164300	339016250	12930	12930	12930	12930	0
192	20231208	164200	339016250	12930	12930	12930	12930	0
193	20231208	164100	339016250	12930	12930	12930	12930	0
194	20231208	164000	339016250	12930	12930	12930	12930	0
195	20231208	163900	339016250	12930	12930	12930	12930	0
196	20231208	163800	339016250	12930	12930	12930	12930	0
197	20231208	163700	339016250	12930	12930	12930	12930	0
198	20231208	163600	339016250	12930	12930	12930	12930	0
199	20231208	163500	339016250	12930	12930	12930	12930	0
200	20231208	163400	339016250	12930	12930	12930	12930	0
201	20231208	163300	339016250	12930	12930	12930	12930	0
202	20231208	163200	339016250	12930	12930	12930	12930	0
203	20231208	163100	339016250	12930	12930	12930	12930	0
204	20231208	163000	339016250	12930	12930	12930	12930	0
205	20231208	162900	339016250	12930	12930	12930	12930	0
206	20231208	162800	339016250	12930	12930	12930	12930	0
207	20231208	162700	339016250	12930	12930	12930	12930	0
208	20231208	162600	339016250	12930	12930	12930	12930	0
209	20231208	162500	339016250	12930	12930	12930	12930	0
210	20231208	162400	339016250	12930	12930	12930	12930	0
211	20231208	162300	339016250	12930	12930	12930	12930	0
212	20231208	162200	339016250	12930	12930	12930	12930	536
213	20231208	162100	339016250	12930	12930	12930	12930	0
214	20231208	162000	339016250	12930	12930	12930	12930	0
215	20231208	161900	339016250	12930	12930	12930	12930	0
216	20231208	161800	339016250	12930	12930	12930	12930	0
217	20231208	161700	339016250	12930	12930	12930	12930	0
218	20231208	161600	339016250	12930	12930	12930	12930	0
219	20231208	161500	339016250	12930	12930	12930	12930	0
220	20231208	161400	339016250	12930	12930	12930	12930	0
221	20231208	161300	339016250	12930	12930	12930	12930	0
222	20231208	161200	339016250	12930	12930	12930	12930	0
223	20231208	161100	339016250	12930	12930	12930	12930	0
224	20231208	161000	339016250	12930	12930	12930	12930	0
225	20231208	160900	339016250	12930	12930	12930	12930	0
226	20231208	160800	339016250	12930	12930	12930	12930	0
227	20231208	160700	339016250	12930	12930	12930	12930	0
228	20231208	160600	339016250	12930	12930	12930	12930	0
229	20231208	160500	339016250	12930	12930	12930	12930	0
230	20231208	160400	339016250	12930	12930	12930	12930	0
231	20231208	160300	339016250	12930	12930	12930	12930	0
232	20231208	160200	339016250	12930	12930	12930	12930	0
233	20231208	160100	339016250	12930	12930	12930	12930	0
234	20231208	160000	339016250	12930	12930	12930	12930	0
235	20231208	155900	339016250	12930	12930	12930	12930	0
236	20231208	155800	339016250	12930	12930	12930	12930	0
237	20231208	155700	339016250	12930	12930	12930	12930	0
238	20231208	155600	339016250	12930	12930	12930	12930	0
239	20231208	155500	339016250	12930	12930	12930	12930	0
240	20231208	155400	339016250	12930	12930	12930	12930	0
241	20231208	155300	339016250	12930	12930	12930	12930	0
242	20231208	155200	339016250	12930	12930	12930	12930	536
243	20231208	155100	339016250	12930	12930	12930	12930	0
244	20231208	155000	339016250	12930	12930	12930	12930	0
245	20231208	154900	339016250	12930	12930	12930	12930	0
246	20231208	154800	339016250	12930	12930	12930	12930	0
247	20231208	154700	339016250	12930	12930	12930	12930	0
248	20231208	154600	339016250	12930	12930	12930	12930	0
249	20231208	154500	339016250	12930	12930	12930	12930	0
250	20231208	154400	339016250	12930	12930	12930	12930	0
251	20231208	154300	339016250	12930	12930	12930	12930	0
252	20231208	154200	339016250	12930	12930	12930	12930	0
253	20231208	154100	339016250	12930	12930	12930	12930	0
254	20231208	154000	339016250	12930	12930	12930	12930	0
255	20231208	153900	339016250	12930	12930	12930	12930	0
256	20231208	153800	339016250	12930	12930	12930	12930	0
257	20231208	153700	339016250	12930	12930	12930	12930	0
258	20231208	153600	339016250	12930	12930	12930	12930	0
259	20231208	153500	339016250	12930	12930	12930	12930	0
260	20231208	153400	339016250	12930	12930	12930	12930	0
261	20231208	153300	339016250	12930	12930	12930	12930	0
262	20231208	153200	339016250	12930	12930	12930	12930	0
263	20231208	153100	339016250	12930	12930	12930	12930	0
264	20231208	153000	339016250	12930	12930	12930	12930	536
265	20231208	152900	332085770	12960	12960	12960	12960	0
266	20231208	152800	332085770	12960	12960	12960	12960	0
267	20231208	152700	332085770	12960	12960	12960	12960	0
268	20231208	152600	332085770	12960	12960	12960	12960	0
269	20231208	152500	332085770	12960	12960	12960	12960	0
270	20231208	152400	332085770	12960	12960	12960	12960	0
271	20231208	152300	332085770	12960	12960	12960	12960	0
272	20231208	152200	332085770	12960	12960	12960	12960	0
273	20231208	152100	332085770	12960	12960	12960	12960	0
274	20231208	152000	332085770	12960	12960	12960	12960	0
275	20231208	151900	332085770	12960	12970	12970	12960	153
276	20231208	151800	330102730	12960	12960	12960	12960	79
277	20231208	151700	329078890	12960	12960	12960	12960	3
278	20231208	151600	329040010	12970	12970	12970	12970	0
279	20231208	151500	329040010	12970	12970	12970	12970	40
280	20231208	151400	328521210	12970	12970	12970	12970	0
281	20231208	151300	328521210	12970	12960	12970	12960	12
282	20231208	151200	328365680	12960	12960	12980	12960	179
283	20231208	151100	326045800	12930	12950	12950	12930	1141
284	20231208	151000	311281090	12950	12950	12950	12950	100
285	20231208	150900	309986090	12960	12960	12960	12960	0
286	20231208	150800	309986090	12960	12960	12960	12960	11
287	20231208	150700	309843530	12960	12960	12960	12960	10
288	20231208	150600	309713930	12960	12960	12960	12960	0
289	20231208	150500	309713930	12960	12960	12960	12960	0
290	20231208	150400	309713930	12960	12960	12960	12960	0
291	20231208	150300	309713930	12960	12960	12960	12960	137
292	20231208	150200	307938410	12960	12960	12960	12960	2
293	20231208	150100	307912490	12950	12950	12950	12950	0
294	20231208	150000	307912490	12950	12950	12950	12950	1
295	20231208	145900	307899540	12960	12960	12960	12960	0
296	20231208	145800	307899540	12960	12960	12960	12960	0
297	20231208	145700	307899540	12960	12960	12960	12960	20
298	20231208	145600	307640340	12960	12960	12960	12960	0
299	20231208	145500	307640340	12960	12960	12960	12960	0
300	20231208	145400	307640340	12960	12960	12960	12960	0
301	20231208	145300	307640340	12960	12960	12960	12960	0
302	20231208	145200	307640340	12960	12960	12960	12960	1
303	20231208	145100	307627380	12960	12960	12960	12960	8
304	20231208	145000	307523700	12950	12950	12950	12950	0
305	20231208	144900	307523700	12950	12950	12950	12950	0
306	20231208	144800	307523700	12950	12940	12950	12940	758
307	20231208	144700	297710990	12930	12930	12930	12930	24
308	20231208	144600	297400670	12930	12930	12940	12930	72
309	20231208	144500	296469690	12930	12930	12930	12930	226
310	20231208	144400	293547510	12930	12930	12930	12930	0
311	20231208	144300	293547510	12930	12940	12940	12930	28
312	20231208	144200	293185370	12940	12940	12940	12940	115
313	20231208	144100	291697270	12930	12930	12930	12930	0
314	20231208	144000	291697270	12930	12930	12930	12930	0
315	20231208	143900	291697270	12930	12930	12930	12930	0
316	20231208	143800	291697270	12930	12930	12930	12930	0
317	20231208	143700	291697270	12930	12930	12930	12930	0
318	20231208	143600	291697270	12930	12930	12930	12930	1
319	20231208	143500	291684340	12930	12930	12930	12930	19
320	20231208	143400	291438670	12940	12940	12940	12940	0
321	20231208	143300	291438670	12940	12940	12940	12940	2
322	20231208	143200	291412790	12940	12940	12940	12940	2
323	20231208	143100	291386910	12940	12940	12940	12940	1
324	20231208	143000	291373970	12940	12940	12940	12940	0
325	20231208	142900	291373970	12940	12940	12940	12940	0
326	20231208	142800	291373970	12940	12940	12940	12940	0
327	20231208	142700	291373970	12940	12940	12940	12940	0
328	20231208	142600	291373970	12940	12940	12940	12940	0
329	20231208	142500	291373970	12940	12940	12940	12940	0
330	20231208	142400	291373970	12940	12940	12940	12940	0
331	20231208	142300	291373970	12940	12940	12940	12940	0
332	20231208	142200	291373970	12940	12940	12940	12940	0
333	20231208	142100	291373970	12940	12940	12940	12940	0
334	20231208	142000	291373970	12940	12940	12940	12940	6
335	20231208	141900	291296330	12940	12940	12940	12940	20
336	20231208	141800	291037530	12940	12940	12940	12940	0
337	20231208	141700	291037530	12940	12940	12940	12940	20
338	20231208	141600	290778730	12940	12940	12940	12940	0
339	20231208	141500	290778730	12940	12940	12940	12940	0
340	20231208	141400	290778730	12940	12940	12940	12940	3
341	20231208	141300	290739910	12930	12930	12930	12930	47
342	20231208	141200	290132200	12930	12930	12930	12930	0
343	20231208	141100	290132200	12930	12930	12930	12930	0
344	20231208	141000	290132200	12930	12930	12930	12930	0
345	20231208	140900	290132200	12930	12930	12930	12930	0
346	20231208	140800	290132200	12930	12930	12930	12930	97
347	20231208	140700	288877990	12940	12940	12940	12940	284
348	20231208	140600	285203030	12940	12940	12940	12940	0
349	20231208	140500	285203030	12940	12940	12940	12940	0
350	20231208	140400	285203030	12940	12940	12940	12940	600
351	20231208	140300	277439030	12940	12940	12940	12940	0
352	20231208	140200	277439030	12940	12940	12940	12940	526
353	20231208	140100	270632590	12920	12920	12920	12920	160
354	20231208	140000	268565390	12920	12940	12940	12920	254
355	20231208	135900	265281700	12940	12940	12940	12940	0
356	20231208	135800	265281700	12940	12940	12940	12940	0
357	20231208	135700	265281700	12940	12940	12940	12940	0
358	20231208	135600	265281700	12940	12940	12940	12940	0
359	20231208	135500	265281700	12940	12940	12940	12940	0
360	20231208	135400	265281700	12940	12940	12940	12940	0
361	20231208	135300	265281700	12940	12940	12940	12940	0
362	20231208	135200	265281700	12940	12940	12940	12940	0
363	20231208	135100	265281700	12940	12940	12940	12940	67
364	20231208	135000	264414720	12950	12950	12950	12950	140
365	20231208	134900	262601720	12940	12940	12940	12940	0
366	20231208	134800	262601720	12940	12940	12940	12940	0
367	20231208	134700	262601720	12940	12940	12940	12940	0
368	20231208	134600	262601720	12940	12940	12940	12940	0
369	20231208	134500	262601720	12940	12940	12940	12940	0
370	20231208	134400	262601720	12940	12940	12940	12940	0
371	20231208	134300	262601720	12940	12940	12940	12940	0
372	20231208	134200	262601720	12940	12940	12940	12940	0
373	20231208	134100	262601720	12940	12940	12940	12940	73
374	20231208	134000	261657100	12940	12940	12940	12940	0
375	20231208	133900	261657100	12940	12940	12940	12940	10
376	20231208	133800	261527700	12940	12940	12940	12940	135
377	20231208	133700	259780800	12920	12920	12920	12920	0
378	20231208	133600	259780800	12920	12920	12920	12920	0
379	20231208	133500	259780800	12920	12920	12920	12920	0
380	20231208	133400	259780800	12920	12940	12940	12920	100
381	20231208	133300	258487260	12920	12920	12920	12920	0
382	20231208	133200	258487260	12920	12920	12920	12920	0
383	20231208	133100	258487260	12920	12920	12920	12920	0
384	20231208	133000	258487260	12920	12920	12920	12920	48
385	20231208	132900	257867100	12920	12920	12920	12920	107
386	20231208	132800	256484660	12920	12920	12920	12920	0
387	20231208	132700	256484660	12920	12920	12920	12920	0
388	20231208	132600	256484660	12920	12920	12920	12920	0
389	20231208	132500	256484660	12920	12920	12920	12920	50
390	20231208	132400	255838660	12920	12920	12920	12920	38
391	20231208	132300	255347700	12920	12920	12920	12920	0
392	20231208	132200	255347700	12920	12920	12920	12920	190
393	20231208	132100	252892900	12930	12930	12930	12930	5
394	20231208	132000	252828250	12930	12930	12930	12930	1
395	20231208	131900	252815320	12930	12930	12930	12930	1
396	20231208	131800	252802390	12930	12930	12930	12930	1
397	20231208	131700	252789460	12930	12930	12930	12930	20
398	20231208	131600	252530860	12930	12930	12930	12930	113
399	20231208	131500	251069770	12930	12930	12930	12930	0
400	20231208	131400	251069770	12930	12930	12930	12930	0
401	20231208	131300	251069770	12930	12930	12930	12930	0
402	20231208	131200	251069770	12930	12930	12930	12930	0
403	20231208	131100	251069770	12930	12930	12930	12930	0
404	20231208	131000	251069770	12930	12930	12930	12930	2
405	20231208	130900	251043910	12930	12930	12930	12930	0
406	20231208	130800	251043910	12930	12930	12930	12930	50
407	20231208	130700	250397410	12930	12930	12930	12930	29
408	20231208	130600	250022440	12910	12910	12910	12910	0
409	20231208	130500	250022440	12910	12910	12910	12910	0
410	20231208	130400	250022440	12910	12910	12910	12910	83
411	20231208	130300	248950910	12940	12940	12940	12940	0
412	20231208	130200	248950910	12940	12940	12940	12940	0
413	20231208	130100	248950910	12940	12940	12940	12940	113
414	20231208	130000	247488690	12940	12940	12940	12940	1
415	20231208	125900	247475750	12900	12900	12900	12900	100
416	20231208	125800	246185750	12900	12900	12900	12900	0
417	20231208	125700	246185750	12900	12900	12900	12900	250
418	20231208	125600	242960750	12900	12910	12910	12900	73
419	20231208	125500	242018480	12900	12900	12900	12900	0
420	20231208	125400	242018480	12900	12900	12900	12900	0
421	20231208	125300	242018480	12900	12900	12900	12900	0
422	20231208	125200	242018480	12900	12900	12900	12900	0
423	20231208	125100	242018480	12900	12900	12900	12900	0
424	20231208	125000	242018480	12900	12900	12900	12900	0
425	20231208	124900	242018480	12900	12900	12900	12900	0
426	20231208	124800	242018480	12900	12900	12900	12900	0
427	20231208	124700	242018480	12900	12900	12900	12900	0
428	20231208	124600	242018480	12900	12900	12900	12900	0
429	20231208	124500	242018480	12900	12900	12900	12900	0
430	20231208	124400	242018480	12900	12900	12900	12900	0
431	20231208	124300	242018480	12900	12900	12900	12900	0
432	20231208	124200	242018480	12900	12900	12900	12900	0
433	20231208	124100	242018480	12900	12900	12900	12900	0
434	20231208	124000	242018480	12900	12900	12900	12900	0
435	20231208	123900	242018480	12900	12900	12900	12900	0
436	20231208	123800	242018480	12900	12900	12900	12900	0
437	20231208	123700	242018480	12900	12930	12930	12900	317
438	20231208	123600	237928790	12940	12940	12940	12940	0
439	20231208	123500	237928790	12940	12940	12940	12940	0
440	20231208	123400	237928790	12940	12940	12940	12940	0
441	20231208	123300	237928790	12940	12940	12940	12940	11
442	20231208	123200	237786450	12930	12930	12930	12930	0
443	20231208	123100	237786450	12930	12930	12930	12930	0
444	20231208	123000	237786450	12930	12940	12940	12930	3
445	20231208	122900	237747640	12900	12900	12900	12900	0
446	20231208	122800	237747640	12900	12900	12900	12900	0
447	20231208	122700	237747640	12900	12930	12930	12900	626
448	20231208	122600	229664500	12930	12930	12930	12930	0
449	20231208	122500	229664500	12930	12930	12930	12930	18
450	20231208	122400	229431760	12930	12930	12930	12930	96
451	20231208	122300	228190480	12930	12930	12930	12930	2
452	20231208	122200	228164620	12930	12920	12930	12920	16
453	20231208	122100	227957800	12900	12900	12900	12900	0
454	20231208	122000	227957800	12900	12900	12900	12900	0
455	20231208	121900	227957800	12900	12920	12920	12900	210
456	20231208	121800	225247540	12930	12930	12930	12930	0
457	20231208	121700	225247540	12930	12930	12930	12930	0
458	20231208	121600	225247540	12930	12930	12930	12930	0
459	20231208	121500	225247540	12930	12930	12930	12930	0
460	20231208	121400	225247540	12930	12930	12930	12930	10
461	20231208	121300	225118240	12930	12930	12930	12930	0
462	20231208	121200	225118240	12930	12930	12930	12930	0
463	20231208	121100	225118240	12930	12930	12930	12930	0
464	20231208	121000	225118240	12930	12920	12930	12920	103
465	20231208	120900	223787470	12920	12920	12920	12920	100
466	20231208	120800	222495470	12920	12920	12920	12920	0
467	20231208	120700	222495470	12920	12920	12920	12920	0
468	20231208	120600	222495470	12920	12920	12920	12920	0
469	20231208	120500	222495470	12920	12930	12930	12920	209
470	20231208	120400	219795100	12930	12930	12930	12930	0
471	20231208	120300	219795100	12930	12930	12930	12930	0
472	20231208	120200	219795100	12930	12920	12930	12920	50
473	20231208	120100	219149070	12930	12930	12930	12930	1
474	20231208	120000	219136140	12930	12930	12930	12930	15
475	20231208	115900	218942190	12930	12930	12930	12930	0
476	20231208	115800	218942190	12930	12930	12930	12930	0
477	20231208	115700	218942190	12930	12930	12930	12930	1
478	20231208	115600	218929260	12930	12930	12930	12930	10
479	20231208	115500	218799960	12920	12920	12920	12920	1
480	20231208	115400	218787040	12920	12920	12920	12920	0
481	20231208	115300	218787040	12920	12920	12920	12920	0
482	20231208	115200	218787040	12920	12920	12920	12920	15
483	20231208	115100	218593240	12930	12920	12930	12920	75
484	20231208	115000	217624200	12900	12910	12910	12900	467
485	20231208	114900	211596650	12910	12910	12910	12910	0
486	20231208	114800	211596650	12910	12910	12910	12910	0
487	20231208	114700	211596650	12910	12910	12910	12910	100
488	20231208	114600	210305650	12910	12910	12910	12910	160
489	20231208	114500	208240050	12920	12920	12920	12920	0
490	20231208	114400	208240050	12920	12920	12920	12920	35
491	20231208	114300	207787850	12930	12930	12930	12930	45
492	20231208	114200	207206000	12920	12920	12920	12920	0
493	20231208	114100	207206000	12920	12920	12920	12920	0
494	20231208	114000	207206000	12920	12920	12920	12920	37
495	20231208	113900	206727960	12920	12920	12920	12920	0
496	20231208	113800	206727960	12920	12930	12930	12920	37
497	20231208	113700	206249710	12930	12930	12930	12930	23
498	20231208	113600	205952320	12920	12930	12930	12920	149
499	20231208	113500	204025850	12930	12930	12930	12930	0
500	20231208	113400	204025850	12930	12930	12930	12930	0
501	20231208	113300	204025850	12930	12930	12930	12930	0
502	20231208	113200	204025850	12930	12940	12940	12930	3
503	20231208	113100	203987040	12930	12930	12930	12930	0
504	20231208	113000	203987040	12930	12930	12930	12930	0
505	20231208	112900	203987040	12930	12930	12930	12930	0
506	20231208	112800	203987040	12930	12930	12930	12930	0
507	20231208	112700	203987040	12930	12930	12930	12930	0
508	20231208	112600	203987040	12930	12930	12930	12930	0
509	20231208	112500	203987040	12930	12940	12940	12930	7
510	20231208	112400	203896470	12930	12930	12930	12930	24
511	20231208	112300	203586150	12930	12930	12930	12930	353
512	20231208	112200	199021860	12930	12930	12930	12930	0
513	20231208	112100	199021860	12930	12930	12930	12930	0
514	20231208	112000	199021860	12930	12950	12950	12930	32
515	20231208	111900	198608040	12930	12930	12930	12930	0
516	20231208	111800	198608040	12930	12930	12930	12930	0
517	20231208	111700	198608040	12930	12930	12930	12930	0
518	20231208	111600	198608040	12930	12930	12930	12930	30
519	20231208	111500	198220140	12930	12930	12930	12930	99
520	20231208	111400	196940070	12930	12930	12930	12930	30
521	20231208	111300	196552170	12920	12930	12930	12920	115
522	20231208	111200	195065290	12920	12900	12920	12900	173
523	20231208	111100	192833570	12900	12900	12900	12900	170
524	20231208	111000	190640570	12900	12880	12900	12880	295
525	20231208	110900	186838090	12880	12890	12890	12870	231
526	20231208	110800	183864500	12870	12870	12870	12870	0
527	20231208	110700	183864500	12870	12870	12870	12870	2525
528	20231208	110600	151367750	12870	12870	12870	12870	10
529	20231208	110500	151239050	12870	12870	12870	12860	243
530	20231208	110400	148111830	12870	12870	12870	12870	40
531	20231208	110300	147597030	12870	12870	12870	12870	5
532	20231208	110200	147532680	12860	12870	12870	12860	11
533	20231208	110100	147391210	12870	12870	12870	12860	335
534	20231208	110000	143083090	12860	12860	12860	12860	33
535	20231208	105900	142658710	12860	12860	12860	12850	717
536	20231208	105800	133438780	12860	12870	12870	12860	10
537	20231208	105700	133310100	12860	12870	12870	12860	194
538	20231208	105600	130813650	12870	12880	12880	12870	133
539	20231208	105500	129100800	12880	12880	12880	12880	104
540	20231208	105400	127761280	12880	12880	12880	12880	0
541	20231208	105300	127761280	12880	12890	12900	12880	1148
542	20231208	105200	112954710	12900	12900	12900	12890	337
543	20231208	105100	108607960	12900	12900	12900	12900	0
544	20231208	105000	108607960	12900	12930	12950	12900	937
545	20231208	104900	96507860	12930	12940	12940	12930	891
546	20231208	104800	84986830	12930	12950	12950	12930	349
547	20231208	104700	80470780	12940	12940	12940	12940	0
548	20231208	104600	80470780	12940	12940	12940	12940	10
549	20231208	104500	80341380	12940	12960	12960	12940	391
550	20231208	104400	75277250	12960	12960	12960	12960	0
551	20231208	104300	75277250	12960	12960	12960	12960	0
552	20231208	104200	75277250	12960	12960	12960	12960	28
553	20231208	104100	74914370	12960	12960	12960	12960	336
554	20231208	104000	70559810	12950	12950	12950	12950	0
555	20231208	103900	70559810	12950	12970	12970	12950	214
556	20231208	103800	67785490	12970	12970	12970	12970	468
557	20231208	103700	61715530	12970	12970	12970	12970	0
558	20231208	103600	61715530	12970	12970	12970	12970	0
559	20231208	103500	61715530	12970	12970	12970	12970	0
560	20231208	103400	61715530	12970	12970	12970	12970	111
561	20231208	103300	60275860	12970	12970	12970	12970	0
562	20231208	103200	60275860	12970	12970	12970	12970	0
563	20231208	103100	60275860	12970	12970	12970	12970	1
564	20231208	103000	60262890	12970	12970	12970	12970	10
565	20231208	102900	60133190	12970	12970	12970	12970	0
566	20231208	102800	60133190	12970	12970	12970	12970	0
567	20231208	102700	60133190	12970	12970	12970	12970	10
568	20231208	102600	60003490	12930	12930	12930	12930	0
569	20231208	102500	60003490	12930	12930	12930	12930	0
570	20231208	102400	60003490	12930	12930	12930	12930	0
571	20231208	102300	60003490	12930	12930	12930	12930	0
572	20231208	102200	60003490	12930	12930	12930	12930	0
573	20231208	102100	60003490	12930	12930	12930	12930	73
574	20231208	102000	59059600	12940	12980	12980	12940	2383
575	20231208	101900	28174570	12980	12980	12980	12980	0
576	20231208	101800	28174570	12980	12980	12980	12980	192
577	20231208	101700	25682410	12990	12990	12990	12990	0
578	20231208	101600	25682410	12990	12990	12990	12990	0
579	20231208	101500	25682410	12990	12990	12990	12990	0
580	20231208	101400	25682410	12990	12990	12990	12990	46
581	20231208	101300	25084870	13000	13000	13000	13000	0
582	20231208	101200	25084870	13000	13000	13000	13000	0
583	20231208	101100	25084870	13000	13000	13000	13000	4
584	20231208	101000	25032870	13010	13010	13010	13010	0
585	20231208	100900	25032870	13010	13010	13010	13010	0
586	20231208	100800	25032870	13010	13010	13010	13010	1
587	20231208	100700	25019860	12990	12990	12990	12990	0
588	20231208	100600	25019860	12990	12990	12990	12990	0
589	20231208	100500	25019860	12990	12990	12990	12990	6
590	20231208	100400	24941920	12990	12990	12990	12990	0
591	20231208	100300	24941920	12990	12990	12990	12990	10
592	20231208	100200	24812020	12990	12990	12990	12990	10
593	20231208	100100	24682120	12990	12990	12990	12990	0
594	20231208	100000	24682120	12990	12990	12990	12990	2
595	20231208	095900	24656140	12990	12960	12990	12960	12
596	20231208	095800	24500560	12960	12970	12970	12960	143
597	20231208	095700	22646010	12970	12980	12980	12970	61
598	20231208	095600	21854340	12970	12990	12990	12970	483
599	20231208	095500	15583260	12990	12990	12990	12990	19
600	20231208	095400	15336450	12990	12990	12990	12990	0
601	20231208	095300	15336450	12990	12990	12990	12990	0
602	20231208	095200	15336450	12990	12990	12990	12990	0
603	20231208	095100	15336450	12990	13000	13000	12990	136
604	20231208	095000	13568480	13000	13000	13000	13000	11
605	20231208	094900	13425480	13000	13010	13010	13000	62
606	20231208	094800	12618930	13000	13000	13000	13000	0
607	20231208	094700	12618930	13000	13000	13000	13000	0
608	20231208	094600	12618930	13000	13000	13000	13000	0
609	20231208	094500	12618930	13000	13000	13000	13000	0
610	20231208	094400	12618930	13000	13000	13000	13000	0
611	20231208	094300	12618930	13000	13000	13000	13000	0
612	20231208	094200	12618930	13000	13030	13030	13000	451
613	20231208	094100	6745210	13030	13030	13030	13030	0
614	20231208	094000	6745210	13030	13030	13030	13030	0
615	20231208	093900	6745210	13030	13040	13060	13030	87
616	20231208	093800	5609840	13030	13030	13030	13030	0
617	20231208	093700	5609840	13030	13040	13040	13030	2
618	20231208	093600	5583770	13030	13040	13040	13030	17
619	20231208	093500	5362130	13030	13060	13060	13030	152
620	20231208	093400	3380930	13030	13030	13030	13030	0
621	20231208	093300	3380930	13030	13030	13030	13030	0
622	20231208	093200	3380930	13030	13030	13030	13030	0
623	20231208	093100	3380930	13030	13060	13060	13030	4
624	20231208	093000	3328720	13060	13060	13060	13030	28
625	20231208	092900	2963220	13060	13060	13060	13030	5
626	20231208	092800	2897950	13030	13060	13060	13030	6
627	20231208	092700	2819650	13060	13060	13060	13060	4
628	20231208	092600	2767410	13030	13030	13060	13030	13
629	20231208	092500	2597750	13060	13060	13060	13060	5
630	20231208	092400	2532450	13060	13060	13060	13030	7
631	20231208	092300	2441060	13030	13040	13060	13030	65
632	20231208	092200	1593530	13050	13050	13050	13040	5
633	20231208	092100	1528290	13050	13050	13050	13040	7
634	20231208	092000	1436950	13060	13060	13060	13040	9
635	20231208	091900	1319430	13060	13060	13060	13060	5
636	20231208	091800	1254130	13040	13050	13060	13040	6
637	20231208	091700	1175800	13060	13060	13060	13060	4
638	20231208	091600	1123560	13060	13060	13060	13040	5
639	20231208	091500	1058280	13060	13060	13060	13040	7
640	20231208	091400	966880	13060	13060	13060	13050	5
641	20231208	091300	901600	13030	13060	13060	13030	6
642	20231208	091200	823270	13030	13060	13060	13030	6
643	20231208	091100	744970	13070	13070	13070	13030	7
644	20231208	091000	653520	13030	13070	13070	13030	6
645	20231208	090900	575140	13030	13080	13080	13030	10
646	20231208	090800	444590	13030	13080	13080	13030	4
647	20231208	090700	392320	13030	13080	13080	13030	12
648	20231208	090600	235460	13080	13080	13080	13080	0
649	20231208	090500	235460	13080	13080	13080	13080	1
650	20231208	090400	222380	13080	13080	13080	13080	0
651	20231208	090300	222380	13080	13080	13080	13020	6
652	20231208	090200	143960	13080	13080	13080	13080	3
653	20231208	090100	104720	13090	13090	13090	13090	0
654	20231208	090000	104720	13090	13090	13090	13090	8