KissMeData/318410/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210500	37905650	9230	9230	9230	9230	73
3	20231211	210400	37905650	9230	9230	9230	9230	0
4	20231211	210300	37905650	9230	9230	9230	9230	0
5	20231211	210200	37905650	9230	9230	9230	9230	0
6	20231211	210100	37905650	9230	9230	9230	9230	0
7	20231211	210000	37905650	9230	9230	9230	9230	0
8	20231211	205900	37905650	9230	9230	9230	9230	0
9	20231211	205800	37905650	9230	9230	9230	9230	0
10	20231211	205700	37905650	9230	9230	9230	9230	0
11	20231211	205600	37905650	9230	9230	9230	9230	0
12	20231211	205500	37905650	9230	9230	9230	9230	0
13	20231211	205400	37905650	9230	9230	9230	9230	0
14	20231211	205300	37905650	9230	9230	9230	9230	0
15	20231211	205200	37905650	9230	9230	9230	9230	0
16	20231211	205100	37905650	9230	9230	9230	9230	0
17	20231211	205000	37905650	9230	9230	9230	9230	0
18	20231211	204900	37905650	9230	9230	9230	9230	0
19	20231211	204800	37905650	9230	9230	9230	9230	0
20	20231211	204700	37905650	9230	9230	9230	9230	0
21	20231211	204600	37905650	9230	9230	9230	9230	0
22	20231211	204500	37905650	9230	9230	9230	9230	0
23	20231211	204400	37905650	9230	9230	9230	9230	0
24	20231211	204300	37905650	9230	9230	9230	9230	0
25	20231211	204200	37905650	9230	9230	9230	9230	0
26	20231211	204100	37905650	9230	9230	9230	9230	0
27	20231211	204000	37905650	9230	9230	9230	9230	0
28	20231211	203900	37905650	9230	9230	9230	9230	0
29	20231211	203800	37905650	9230	9230	9230	9230	0
30	20231211	203700	37905650	9230	9230	9230	9230	0
31	20231211	203600	37905650	9230	9230	9230	9230	0
32	20231211	203500	37905650	9230	9230	9230	9230	73
33	20231211	203400	37905650	9230	9230	9230	9230	0
34	20231211	203300	37905650	9230	9230	9230	9230	0
35	20231211	203200	37905650	9230	9230	9230	9230	0
36	20231211	203100	37905650	9230	9230	9230	9230	0
37	20231211	203000	37905650	9230	9230	9230	9230	0
38	20231211	202900	37905650	9230	9230	9230	9230	0
39	20231211	202800	37905650	9230	9230	9230	9230	0
40	20231211	202700	37905650	9230	9230	9230	9230	0
41	20231211	202600	37905650	9230	9230	9230	9230	0
42	20231211	202500	37905650	9230	9230	9230	9230	0
43	20231211	202400	37905650	9230	9230	9230	9230	0
44	20231211	202300	37905650	9230	9230	9230	9230	0
45	20231211	202200	37905650	9230	9230	9230	9230	0
46	20231211	202100	37905650	9230	9230	9230	9230	0
47	20231211	202000	37905650	9230	9230	9230	9230	0
48	20231211	201900	37905650	9230	9230	9230	9230	0
49	20231211	201800	37905650	9230	9230	9230	9230	0
50	20231211	201700	37905650	9230	9230	9230	9230	0
51	20231211	201600	37905650	9230	9230	9230	9230	0
52	20231211	201500	37905650	9230	9230	9230	9230	0
53	20231211	201400	37905650	9230	9230	9230	9230	0
54	20231211	201300	37905650	9230	9230	9230	9230	0
55	20231211	201200	37905650	9230	9230	9230	9230	0
56	20231211	201100	37905650	9230	9230	9230	9230	0
57	20231211	201000	37905650	9230	9230	9230	9230	0
58	20231211	200900	37905650	9230	9230	9230	9230	0
59	20231211	200800	37905650	9230	9230	9230	9230	0
60	20231211	200700	37905650	9230	9230	9230	9230	0
61	20231211	200600	37905650	9230	9230	9230	9230	0
62	20231211	200500	37905650	9230	9230	9230	9230	73
63	20231211	200400	37905650	9230	9230	9230	9230	0
64	20231211	200300	37905650	9230	9230	9230	9230	0
65	20231211	200200	37905650	9230	9230	9230	9230	0
66	20231211	200100	37905650	9230	9230	9230	9230	0
67	20231211	200000	37905650	9230	9230	9230	9230	0
68	20231211	195900	37905650	9230	9230	9230	9230	0
69	20231211	195800	37905650	9230	9230	9230	9230	0
70	20231211	195700	37905650	9230	9230	9230	9230	0
71	20231211	195600	37905650	9230	9230	9230	9230	0
72	20231211	195500	37905650	9230	9230	9230	9230	0
73	20231211	195400	37905650	9230	9230	9230	9230	0
74	20231211	195300	37905650	9230	9230	9230	9230	0
75	20231211	195200	37905650	9230	9230	9230	9230	0
76	20231211	195100	37905650	9230	9230	9230	9230	0
77	20231211	195000	37905650	9230	9230	9230	9230	0
78	20231211	194900	37905650	9230	9230	9230	9230	0
79	20231211	194800	37905650	9230	9230	9230	9230	0
80	20231211	194700	37905650	9230	9230	9230	9230	0
81	20231211	194600	37905650	9230	9230	9230	9230	0
82	20231211	194500	37905650	9230	9230	9230	9230	0
83	20231211	194400	37905650	9230	9230	9230	9230	0
84	20231211	194300	37905650	9230	9230	9230	9230	0
85	20231211	194200	37905650	9230	9230	9230	9230	0
86	20231211	194100	37905650	9230	9230	9230	9230	0
87	20231211	194000	37905650	9230	9230	9230	9230	0
88	20231211	193900	37905650	9230	9230	9230	9230	0
89	20231211	193800	37905650	9230	9230	9230	9230	0
90	20231211	193700	37905650	9230	9230	9230	9230	0
91	20231211	193600	37905650	9230	9230	9230	9230	0
92	20231211	193500	37905650	9230	9230	9230	9230	73
93	20231211	193400	37905650	9230	9230	9230	9230	0
94	20231211	193300	37905650	9230	9230	9230	9230	0
95	20231211	193200	37905650	9230	9230	9230	9230	0
96	20231211	193100	37905650	9230	9230	9230	9230	0
97	20231211	193000	37905650	9230	9230	9230	9230	0
98	20231211	192900	37905650	9230	9230	9230	9230	0
99	20231211	192800	37905650	9230	9230	9230	9230	0
100	20231211	192700	37905650	9230	9230	9230	9230	0
101	20231211	192600	37905650	9230	9230	9230	9230	0
102	20231211	192500	37905650	9230	9230	9230	9230	0
103	20231211	192400	37905650	9230	9230	9230	9230	0
104	20231211	192300	37905650	9230	9230	9230	9230	0
105	20231211	192200	37905650	9230	9230	9230	9230	0
106	20231211	192100	37905650	9230	9230	9230	9230	0
107	20231211	192000	37905650	9230	9230	9230	9230	0
108	20231211	191900	37905650	9230	9230	9230	9230	0
109	20231211	191800	37905650	9230	9230	9230	9230	0
110	20231211	191700	37905650	9230	9230	9230	9230	0
111	20231211	191600	37905650	9230	9230	9230	9230	0
112	20231211	191500	37905650	9230	9230	9230	9230	0
113	20231211	191400	37905650	9230	9230	9230	9230	0
114	20231211	191300	37905650	9230	9230	9230	9230	0
115	20231211	191200	37905650	9230	9230	9230	9230	0
116	20231211	191100	37905650	9230	9230	9230	9230	0
117	20231211	191000	37905650	9230	9230	9230	9230	0
118	20231211	190900	37905650	9230	9230	9230	9230	0
119	20231211	190800	37905650	9230	9230	9230	9230	0
120	20231211	190700	37905650	9230	9230	9230	9230	0
121	20231211	190600	37905650	9230	9230	9230	9230	0
122	20231211	190500	37905650	9230	9230	9230	9230	73
123	20231211	190400	37905650	9230	9230	9230	9230	0
124	20231211	190300	37905650	9230	9230	9230	9230	0
125	20231211	190200	37905650	9230	9230	9230	9230	0
126	20231211	190100	37905650	9230	9230	9230	9230	0
127	20231211	190000	37905650	9230	9230	9230	9230	0
128	20231211	185900	37905650	9230	9230	9230	9230	0
129	20231211	185800	37905650	9230	9230	9230	9230	0
130	20231211	185700	37905650	9230	9230	9230	9230	0
131	20231211	185600	37905650	9230	9230	9230	9230	0
132	20231211	185500	37905650	9230	9230	9230	9230	0
133	20231211	185400	37905650	9230	9230	9230	9230	0
134	20231211	185300	37905650	9230	9230	9230	9230	0
135	20231211	185200	37905650	9230	9230	9230	9230	0
136	20231211	185100	37905650	9230	9230	9230	9230	0
137	20231211	185000	37905650	9230	9230	9230	9230	0
138	20231211	184900	37905650	9230	9230	9230	9230	0
139	20231211	184800	37905650	9230	9230	9230	9230	0
140	20231211	184700	37905650	9230	9230	9230	9230	0
141	20231211	184600	37905650	9230	9230	9230	9230	0
142	20231211	184500	37905650	9230	9230	9230	9230	0
143	20231211	184400	37905650	9230	9230	9230	9230	0
144	20231211	184300	37905650	9230	9230	9230	9230	0
145	20231211	184200	37905650	9230	9230	9230	9230	0
146	20231211	184100	37905650	9230	9230	9230	9230	0
147	20231211	184000	37905650	9230	9230	9230	9230	0
148	20231211	183900	37905650	9230	9230	9230	9230	0
149	20231211	183800	37905650	9230	9230	9230	9230	0
150	20231211	183700	37905650	9230	9230	9230	9230	0
151	20231211	183600	37905650	9230	9230	9230	9230	0
152	20231211	183500	37905650	9230	9230	9230	9230	73
153	20231211	183400	37905650	9230	9230	9230	9230	0
154	20231211	183300	37905650	9230	9230	9230	9230	0
155	20231211	183200	37905650	9230	9230	9230	9230	0
156	20231211	183100	37905650	9230	9230	9230	9230	0
157	20231211	183000	37905650	9230	9230	9230	9230	0
158	20231211	182900	37905650	9230	9230	9230	9230	0
159	20231211	182800	37905650	9230	9230	9230	9230	0
160	20231211	182700	37905650	9230	9230	9230	9230	0
161	20231211	182600	37905650	9230	9230	9230	9230	0
162	20231211	182500	37905650	9230	9230	9230	9230	0
163	20231211	182400	37905650	9230	9230	9230	9230	0
164	20231211	182300	37905650	9230	9230	9230	9230	0
165	20231211	182200	37905650	9230	9230	9230	9230	0
166	20231211	182100	37905650	9230	9230	9230	9230	0
167	20231211	182000	37905650	9230	9230	9230	9230	0
168	20231211	181900	37905650	9230	9230	9230	9230	0
169	20231211	181800	37905650	9230	9230	9230	9230	0
170	20231211	181700	37905650	9230	9230	9230	9230	0
171	20231211	181600	37905650	9230	9230	9230	9230	0
172	20231211	181500	37905650	9230	9230	9230	9230	0
173	20231211	181400	37905650	9230	9230	9230	9230	0
174	20231211	181300	37905650	9230	9230	9230	9230	0
175	20231211	181200	37905650	9230	9230	9230	9230	0
176	20231211	181100	37905650	9230	9230	9230	9230	0
177	20231211	181000	37905650	9230	9230	9230	9230	0
178	20231211	180900	37905650	9230	9230	9230	9230	0
179	20231211	180800	37905650	9230	9230	9230	9230	0
180	20231211	180700	37905650	9230	9230	9230	9230	0
181	20231211	180600	37905650	9230	9230	9230	9230	0
182	20231211	180500	37905650	9230	9230	9230	9230	73
183	20231211	180400	37905650	9230	9230	9230	9230	0
184	20231211	180300	37905650	9230	9230	9230	9230	0
185	20231211	180200	37905650	9230	9230	9230	9230	0
186	20231211	180100	37905650	9230	9230	9230	9230	0
187	20231211	180000	37905650	9230	9230	9230	9230	0
188	20231211	175900	37905650	9230	9230	9230	9230	0
189	20231211	175800	37905650	9230	9230	9230	9230	0
190	20231211	175700	37905650	9230	9230	9230	9230	0
191	20231211	175600	37905650	9230	9230	9230	9230	0
192	20231211	175500	37905650	9230	9230	9230	9230	0
193	20231211	175400	37905650	9230	9230	9230	9230	0
194	20231211	175300	37905650	9230	9230	9230	9230	0
195	20231211	175200	37905650	9230	9230	9230	9230	0
196	20231211	175100	37905650	9230	9230	9230	9230	0
197	20231211	175000	37905650	9230	9230	9230	9230	0
198	20231211	174900	37905650	9230	9230	9230	9230	0
199	20231211	174800	37905650	9230	9230	9230	9230	0
200	20231211	174700	37905650	9230	9230	9230	9230	0
201	20231211	174600	37905650	9230	9230	9230	9230	0
202	20231211	174500	37905650	9230	9230	9230	9230	0
203	20231211	174400	37905650	9230	9230	9230	9230	0
204	20231211	174300	37905650	9230	9230	9230	9230	0
205	20231211	174200	37905650	9230	9230	9230	9230	0
206	20231211	174100	37905650	9230	9230	9230	9230	0
207	20231211	174000	37905650	9230	9230	9230	9230	0
208	20231211	173900	37905650	9230	9230	9230	9230	0
209	20231211	173800	37905650	9230	9230	9230	9230	0
210	20231211	173700	37905650	9230	9230	9230	9230	0
211	20231211	173600	37905650	9230	9230	9230	9230	0
212	20231211	173500	37905650	9230	9230	9230	9230	73
213	20231211	173400	37905650	9230	9230	9230	9230	0
214	20231211	173300	37905650	9230	9230	9230	9230	0
215	20231211	173200	37905650	9230	9230	9230	9230	0
216	20231211	173100	37905650	9230	9230	9230	9230	0
217	20231211	173000	37905650	9230	9230	9230	9230	0
218	20231211	172900	37905650	9230	9230	9230	9230	0
219	20231211	172800	37905650	9230	9230	9230	9230	0
220	20231211	172700	37905650	9230	9230	9230	9230	0
221	20231211	172600	37905650	9230	9230	9230	9230	0
222	20231211	172500	37905650	9230	9230	9230	9230	0
223	20231211	172400	37905650	9230	9230	9230	9230	0
224	20231211	172300	37905650	9230	9230	9230	9230	0
225	20231211	172200	37905650	9230	9230	9230	9230	0
226	20231211	172100	37905650	9230	9230	9230	9230	0
227	20231211	172000	37905650	9230	9230	9230	9230	0
228	20231211	171900	37905650	9230	9230	9230	9230	0
229	20231211	171800	37905650	9230	9230	9230	9230	0
230	20231211	171700	37905650	9230	9230	9230	9230	0
231	20231211	171600	37905650	9230	9230	9230	9230	0
232	20231211	171500	37905650	9230	9230	9230	9230	0
233	20231211	171400	37905650	9230	9230	9230	9230	0
234	20231211	171300	37905650	9230	9230	9230	9230	0
235	20231211	171200	37905650	9230	9230	9230	9230	0
236	20231211	171100	37905650	9230	9230	9230	9230	0
237	20231211	171000	37905650	9230	9230	9230	9230	0
238	20231211	170900	37905650	9230	9230	9230	9230	0
239	20231211	170800	37905650	9230	9230	9230	9230	0
240	20231211	170700	37905650	9230	9230	9230	9230	0
241	20231211	170600	37905650	9230	9230	9230	9230	0
242	20231211	170500	37905650	9230	9230	9230	9230	73
243	20231211	170400	37905650	9230	9230	9230	9230	0
244	20231211	170300	37905650	9230	9230	9230	9230	0
245	20231211	170200	37905650	9230	9230	9230	9230	0
246	20231211	170100	37905650	9230	9230	9230	9230	0
247	20231211	170000	37905650	9230	9230	9230	9230	0
248	20231211	165900	37905650	9230	9230	9230	9230	0
249	20231211	165800	37905650	9230	9230	9230	9230	0
250	20231211	165700	37905650	9230	9230	9230	9230	0
251	20231211	165600	37905650	9230	9230	9230	9230	0
252	20231211	165500	37905650	9230	9230	9230	9230	0
253	20231211	165400	37905650	9230	9230	9230	9230	0
254	20231211	165300	37905650	9230	9230	9230	9230	0
255	20231211	165200	37905650	9230	9230	9230	9230	0
256	20231211	165100	37905650	9230	9230	9230	9230	0
257	20231211	165000	37905650	9230	9230	9230	9230	0
258	20231211	164900	37905650	9230	9230	9230	9230	0
259	20231211	164800	37905650	9230	9230	9230	9230	0
260	20231211	164700	37905650	9230	9230	9230	9230	0
261	20231211	164600	37905650	9230	9230	9230	9230	0
262	20231211	164500	37905650	9230	9230	9230	9230	0
263	20231211	164400	37905650	9230	9230	9230	9230	0
264	20231211	164300	37905650	9230	9230	9230	9230	0
265	20231211	164200	37905650	9230	9230	9230	9230	0
266	20231211	164100	37905650	9230	9230	9230	9230	0
267	20231211	164000	37905650	9230	9230	9230	9230	0
268	20231211	163900	37905650	9230	9230	9230	9230	0
269	20231211	163800	37905650	9230	9230	9230	9230	0
270	20231211	163700	37905650	9230	9230	9230	9230	0
271	20231211	163600	37905650	9230	9230	9230	9230	0
272	20231211	163500	37905650	9230	9230	9230	9230	73
273	20231211	163400	37905650	9230	9230	9230	9230	0
274	20231211	163300	37905650	9230	9230	9230	9230	0
275	20231211	163200	37905650	9230	9230	9230	9230	0
276	20231211	163100	37905650	9230	9230	9230	9230	0
277	20231211	163000	37905650	9230	9230	9230	9230	0
278	20231211	162900	37905650	9230	9230	9230	9230	0
279	20231211	162800	37905650	9230	9230	9230	9230	0
280	20231211	162700	37905650	9230	9230	9230	9230	0
281	20231211	162600	37905650	9230	9230	9230	9230	0
282	20231211	162500	37905650	9230	9230	9230	9230	0
283	20231211	162400	37905650	9230	9230	9230	9230	0
284	20231211	162300	37905650	9230	9230	9230	9230	0
285	20231211	162200	37905650	9230	9230	9230	9230	0
286	20231211	162100	37905650	9230	9230	9230	9230	0
287	20231211	162000	37905650	9230	9230	9230	9230	0
288	20231211	161900	37905650	9230	9230	9230	9230	0
289	20231211	161800	37905650	9230	9230	9230	9230	0
290	20231211	161700	37905650	9230	9230	9230	9230	0
291	20231211	161600	37905650	9230	9230	9230	9230	0
292	20231211	161500	37905650	9230	9230	9230	9230	0
293	20231211	161400	37905650	9230	9230	9230	9230	0
294	20231211	161300	37905650	9230	9230	9230	9230	0
295	20231211	161200	37905650	9230	9230	9230	9230	0
296	20231211	161100	37905650	9230	9230	9230	9230	0
297	20231211	161000	37905650	9230	9230	9230	9230	0
298	20231211	160900	37905650	9230	9230	9230	9230	0
299	20231211	160800	37905650	9230	9230	9230	9230	0
300	20231211	160700	37905650	9230	9230	9230	9230	0
301	20231211	160600	37905650	9230	9230	9230	9230	0
302	20231211	160500	37905650	9230	9230	9230	9230	73
303	20231211	160400	37905650	9230	9230	9230	9230	0
304	20231211	160300	37905650	9230	9230	9230	9230	0
305	20231211	160200	37905650	9230	9230	9230	9230	0
306	20231211	160100	37905650	9230	9230	9230	9230	0
307	20231211	160000	37905650	9230	9230	9230	9230	0
308	20231211	155900	37905650	9230	9230	9230	9230	0
309	20231211	155800	37905650	9230	9230	9230	9230	0
310	20231211	155700	37905650	9230	9230	9230	9230	0
311	20231211	155600	37905650	9230	9230	9230	9230	0
312	20231211	155500	37905650	9230	9230	9230	9230	0
313	20231211	155400	37905650	9230	9230	9230	9230	0
314	20231211	155300	37905650	9230	9230	9230	9230	0
315	20231211	155200	37905650	9230	9230	9230	9230	0
316	20231211	155100	37905650	9230	9230	9230	9230	0
317	20231211	155000	37905650	9230	9230	9230	9230	0
318	20231211	154900	37905650	9230	9230	9230	9230	0
319	20231211	154800	37905650	9230	9230	9230	9230	0
320	20231211	154700	37905650	9230	9230	9230	9230	0
321	20231211	154600	37905650	9230	9230	9230	9230	0
322	20231211	154500	37905650	9230	9230	9230	9230	0
323	20231211	154400	37905650	9230	9230	9230	9230	0
324	20231211	154300	37905650	9230	9230	9230	9230	0
325	20231211	154200	37905650	9230	9230	9230	9230	0
326	20231211	154100	37905650	9230	9230	9230	9230	0
327	20231211	154000	37905650	9230	9230	9230	9230	0
328	20231211	153900	37905650	9230	9230	9230	9230	0
329	20231211	153800	37905650	9230	9230	9230	9230	0
330	20231211	153700	37905650	9230	9230	9230	9230	0
331	20231211	153600	37905650	9230	9230	9230	9230	0
332	20231211	153500	37905650	9230	9230	9230	9230	73
333	20231211	153400	37905650	9230	9230	9230	9230	0
334	20231211	153300	37905650	9230	9230	9230	9230	0
335	20231211	153200	37905650	9230	9230	9230	9230	0
336	20231211	153100	37905650	9230	9230	9230	9230	0
337	20231211	153000	37905650	9230	9230	9230	9230	73
338	20231211	152900	37231860	9220	9220	9220	9220	0
339	20231211	152800	37231860	9220	9220	9220	9220	0
340	20231211	152700	37231860	9220	9220	9220	9220	0
341	20231211	152600	37231860	9220	9220	9220	9220	0
342	20231211	152500	37231860	9220	9220	9220	9220	0
343	20231211	152400	37231860	9220	9220	9220	9220	0
344	20231211	152300	37231860	9220	9220	9220	9220	0
345	20231211	152200	37231860	9220	9220	9220	9220	0
346	20231211	152100	37231860	9220	9220	9220	9220	0
347	20231211	152000	37231860	9220	9220	9220	9220	0
348	20231211	151900	37231860	9220	9180	9220	9170	105
349	20231211	151800	36267520	9220	9220	9220	9220	0
350	20231211	151700	36267520	9220	9220	9220	9220	0
351	20231211	151600	36267520	9220	9220	9220	9220	0
352	20231211	151500	36267520	9220	9220	9220	9220	0
353	20231211	151400	36267520	9220	9220	9220	9220	0
354	20231211	151300	36267520	9220	9220	9220	9220	0
355	20231211	151200	36267520	9220	9220	9220	9220	0
356	20231211	151100	36267520	9220	9220	9220	9220	0
357	20231211	151000	36267520	9220	9220	9220	9220	0
358	20231211	150900	36267520	9220	9220	9220	9220	0
359	20231211	150800	36267520	9220	9220	9220	9220	0
360	20231211	150700	36267520	9220	9220	9220	9220	0
361	20231211	150600	36267520	9220	9220	9220	9220	110
362	20231211	150500	35253320	9220	9220	9220	9220	2
363	20231211	150400	35234880	9220	9220	9220	9220	0
364	20231211	150300	35234880	9220	9220	9220	9220	0
365	20231211	150200	35234880	9220	9220	9220	9220	0
366	20231211	150100	35234880	9220	9220	9220	9220	0
367	20231211	150000	35234880	9220	9220	9220	9220	0
368	20231211	145900	35234880	9220	9220	9220	9220	0
369	20231211	145800	35234880	9220	9220	9220	9220	0
370	20231211	145700	35234880	9220	9220	9220	9220	0
371	20231211	145600	35234880	9220	9220	9220	9220	0
372	20231211	145500	35234880	9220	9220	9220	9220	0
373	20231211	145400	35234880	9220	9220	9220	9220	0
374	20231211	145300	35234880	9220	9200	9220	9200	24
375	20231211	145200	35013840	9180	9180	9180	9180	0
376	20231211	145100	35013840	9180	9200	9200	9180	1000
377	20231211	145000	25826980	9210	9210	9210	9210	89
378	20231211	144900	25007290	9220	9220	9220	9220	3
379	20231211	144800	24979630	9210	9210	9210	9210	0
380	20231211	144700	24979630	9210	9210	9210	9210	0
381	20231211	144600	24979630	9210	9210	9210	9210	0
382	20231211	144500	24979630	9210	9210	9210	9210	0
383	20231211	144400	24979630	9210	9210	9210	9210	0
384	20231211	144300	24979630	9210	9210	9210	9210	0
385	20231211	144200	24979630	9210	9210	9210	9210	0
386	20231211	144100	24979630	9210	9210	9210	9210	0
387	20231211	144000	24979630	9210	9210	9210	9210	4
388	20231211	143900	24942790	9200	9200	9200	9200	0
389	20231211	143800	24942790	9200	9200	9200	9200	0
390	20231211	143700	24942790	9200	9200	9200	9200	0
391	20231211	143600	24942790	9200	9200	9200	9200	0
392	20231211	143500	24942790	9200	9200	9200	9200	10
393	20231211	143400	24850790	9210	9210	9210	9210	0
394	20231211	143300	24850790	9210	9210	9210	9210	114
395	20231211	143200	23800850	9230	9230	9230	9230	0
396	20231211	143100	23800850	9230	9230	9230	9230	0
397	20231211	143000	23800850	9230	9230	9230	9230	0
398	20231211	142900	23800850	9230	9230	9230	9230	0
399	20231211	142800	23800850	9230	9230	9230	9230	0
400	20231211	142700	23800850	9230	9230	9230	9230	0
401	20231211	142600	23800850	9230	9230	9230	9230	0
402	20231211	142500	23800850	9230	9230	9230	9230	2
403	20231211	142400	23782390	9210	9210	9210	9210	0
404	20231211	142300	23782390	9210	9210	9210	9210	0
405	20231211	142200	23782390	9210	9210	9210	9210	100
406	20231211	142100	22861390	9210	9210	9210	9210	0
407	20231211	142000	22861390	9210	9210	9210	9210	0
408	20231211	141900	22861390	9210	9210	9210	9210	0
409	20231211	141800	22861390	9210	9210	9210	9210	9
410	20231211	141700	22778500	9210	9210	9210	9210	0
411	20231211	141600	22778500	9210	9210	9210	9210	0
412	20231211	141500	22778500	9210	9210	9210	9210	10
413	20231211	141400	22686400	9250	9250	9250	9250	0
414	20231211	141300	22686400	9250	9250	9250	9250	0
415	20231211	141200	22686400	9250	9250	9250	9250	0
416	20231211	141100	22686400	9250	9250	9250	9250	0
417	20231211	141000	22686400	9250	9250	9250	9250	0
418	20231211	140900	22686400	9250	9250	9250	9250	0
419	20231211	140800	22686400	9250	9250	9250	9250	0
420	20231211	140700	22686400	9250	9250	9250	9250	0
421	20231211	140600	22686400	9250	9250	9250	9250	0
422	20231211	140500	22686400	9250	9250	9250	9250	0
423	20231211	140400	22686400	9250	9250	9250	9250	3
424	20231211	140300	22658650	9210	9210	9210	9210	0
425	20231211	140200	22658650	9210	9210	9210	9210	0
426	20231211	140100	22658650	9210	9210	9210	9210	0
427	20231211	140000	22658650	9210	9210	9210	9210	0
428	20231211	135900	22658650	9210	9210	9210	9210	0
429	20231211	135800	22658650	9210	9210	9210	9210	0
430	20231211	135700	22658650	9210	9210	9210	9210	0
431	20231211	135600	22658650	9210	9210	9210	9210	0
432	20231211	135500	22658650	9210	9220	9220	9210	10
433	20231211	135400	22566500	9250	9250	9250	9250	0
434	20231211	135300	22566500	9250	9250	9250	9250	0
435	20231211	135200	22566500	9250	9250	9250	9250	0
436	20231211	135100	22566500	9250	9250	9250	9250	0
437	20231211	135000	22566500	9250	9250	9250	9250	0
438	20231211	134900	22566500	9250	9250	9250	9250	0
439	20231211	134800	22566500	9250	9250	9250	9250	0
440	20231211	134700	22566500	9250	9250	9250	9250	0
441	20231211	134600	22566500	9250	9250	9250	9250	0
442	20231211	134500	22566500	9250	9250	9250	9250	0
443	20231211	134400	22566500	9250	9250	9250	9250	0
444	20231211	134300	22566500	9250	9250	9250	9250	0
445	20231211	134200	22566500	9250	9250	9250	9250	2
446	20231211	134100	22548000	9210	9210	9210	9210	0
447	20231211	134000	22548000	9210	9210	9210	9210	0
448	20231211	133900	22548000	9210	9210	9210	9210	0
449	20231211	133800	22548000	9210	9210	9210	9210	0
450	20231211	133700	22548000	9210	9210	9210	9210	0
451	20231211	133600	22548000	9210	9210	9210	9210	0
452	20231211	133500	22548000	9210	9240	9240	9210	10
453	20231211	133400	22455800	9250	9250	9250	9250	0
454	20231211	133300	22455800	9250	9250	9250	9250	5
455	20231211	133200	22409550	9250	9250	9250	9250	0
456	20231211	133100	22409550	9250	9250	9250	9250	0
457	20231211	133000	22409550	9250	9250	9250	9250	0
458	20231211	132900	22409550	9250	9250	9250	9250	0
459	20231211	132800	22409550	9250	9250	9250	9250	0
460	20231211	132700	22409550	9250	9250	9250	9250	0
461	20231211	132600	22409550	9250	9250	9250	9250	0
462	20231211	132500	22409550	9250	9250	9250	9250	0
463	20231211	132400	22409550	9250	9250	9250	9250	2
464	20231211	132300	22391050	9210	9210	9210	9210	0
465	20231211	132200	22391050	9210	9210	9210	9210	0
466	20231211	132100	22391050	9210	9250	9250	9210	237
467	20231211	132000	20199640	9250	9250	9250	9250	0
468	20231211	131900	20199640	9250	9250	9250	9250	0
469	20231211	131800	20199640	9250	9250	9250	9250	0
470	20231211	131700	20199640	9250	9250	9250	9250	0
471	20231211	131600	20199640	9250	9250	9250	9250	225
472	20231211	131500	18118390	9210	9210	9210	9210	10
473	20231211	131400	18026290	9210	9220	9220	9210	95
474	20231211	131300	17150990	9210	9210	9210	9210	0
475	20231211	131200	17150990	9210	9210	9210	9210	0
476	20231211	131100	17150990	9210	9210	9210	9210	0
477	20231211	131000	17150990	9210	9210	9210	9210	0
478	20231211	130900	17150990	9210	9210	9210	9210	0
479	20231211	130800	17150990	9210	9210	9210	9210	0
480	20231211	130700	17150990	9210	9210	9210	9210	0
481	20231211	130600	17150990	9210	9210	9210	9210	0
482	20231211	130500	17150990	9210	9210	9210	9210	0
483	20231211	130400	17150990	9210	9210	9210	9210	0
484	20231211	130300	17150990	9210	9210	9210	9210	0
485	20231211	130200	17150990	9210	9210	9210	9210	0
486	20231211	130100	17150990	9210	9210	9210	9210	0
487	20231211	130000	17150990	9210	9210	9210	9210	0
488	20231211	125900	17150990	9210	9210	9210	9210	0
489	20231211	125800	17150990	9210	9210	9210	9210	0
490	20231211	125700	17150990	9210	9210	9210	9210	0
491	20231211	125600	17150990	9210	9210	9210	9210	0
492	20231211	125500	17150990	9210	9210	9210	9210	10
493	20231211	125400	17058890	9210	9210	9210	9210	0
494	20231211	125300	17058890	9210	9210	9210	9210	0
495	20231211	125200	17058890	9210	9210	9210	9210	0
496	20231211	125100	17058890	9210	9210	9210	9210	0
497	20231211	125000	17058890	9210	9210	9210	9210	0
498	20231211	124900	17058890	9210	9210	9210	9210	0
499	20231211	124800	17058890	9210	9210	9210	9210	0
500	20231211	124700	17058890	9210	9210	9210	9210	0
501	20231211	124600	17058890	9210	9210	9210	9210	0
502	20231211	124500	17058890	9210	9210	9210	9210	0
503	20231211	124400	17058890	9210	9210	9210	9210	0
504	20231211	124300	17058890	9210	9210	9210	9210	0
505	20231211	124200	17058890	9210	9210	9210	9210	0
506	20231211	124100	17058890	9210	9210	9210	9210	0
507	20231211	124000	17058890	9210	9210	9210	9210	0
508	20231211	123900	17058890	9210	9210	9210	9210	0
509	20231211	123800	17058890	9210	9210	9210	9210	0
510	20231211	123700	17058890	9210	9210	9210	9210	0
511	20231211	123600	17058890	9210	9210	9210	9210	0
512	20231211	123500	17058890	9210	9240	9240	9210	10
513	20231211	123400	16966730	9250	9250	9250	9250	0
514	20231211	123300	16966730	9250	9250	9250	9250	0
515	20231211	123200	16966730	9250	9250	9250	9250	2
516	20231211	123100	16948230	9210	9210	9210	9210	0
517	20231211	123000	16948230	9210	9210	9210	9210	0
518	20231211	122900	16948230	9210	9210	9210	9210	35
519	20231211	122800	16625880	9250	9250	9250	9250	0
520	20231211	122700	16625880	9250	9250	9250	9250	0
521	20231211	122600	16625880	9250	9250	9250	9250	0
522	20231211	122500	16625880	9250	9250	9250	9250	0
523	20231211	122400	16625880	9250	9250	9250	9250	0
524	20231211	122300	16625880	9250	9250	9250	9250	0
525	20231211	122200	16625880	9250	9250	9250	9250	0
526	20231211	122100	16625880	9250	9250	9250	9250	2
527	20231211	122000	16607380	9210	9210	9210	9210	0
528	20231211	121900	16607380	9210	9210	9210	9210	0
529	20231211	121800	16607380	9210	9210	9210	9210	0
530	20231211	121700	16607380	9210	9210	9210	9210	0
531	20231211	121600	16607380	9210	9210	9210	9210	0
532	20231211	121500	16607380	9210	9210	9210	9210	10
533	20231211	121400	16515280	9250	9250	9250	9250	5
534	20231211	121300	16469030	9250	9250	9250	9250	0
535	20231211	121200	16469030	9250	9250	9250	9250	0
536	20231211	121100	16469030	9250	9250	9250	9250	0
537	20231211	121000	16469030	9250	9250	9250	9250	0
538	20231211	120900	16469030	9250	9250	9250	9250	0
539	20231211	120800	16469030	9250	9250	9250	9250	0
540	20231211	120700	16469030	9250	9250	9250	9250	0
541	20231211	120600	16469030	9250	9250	9250	9250	0
542	20231211	120500	16469030	9250	9250	9250	9250	0
543	20231211	120400	16469030	9250	9250	9250	9250	0
544	20231211	120300	16469030	9250	9250	9250	9250	0
545	20231211	120200	16469030	9250	9250	9250	9250	0
546	20231211	120100	16469030	9250	9250	9250	9250	0
547	20231211	120000	16469030	9250	9250	9250	9250	0
548	20231211	115900	16469030	9250	9250	9250	9250	0
549	20231211	115800	16469030	9250	9250	9250	9250	2
550	20231211	115700	16450530	9210	9210	9210	9210	0
551	20231211	115600	16450530	9210	9210	9210	9210	0
552	20231211	115500	16450530	9210	9240	9240	9210	10
553	20231211	115400	16358300	9240	9240	9240	9240	0
554	20231211	115300	16358300	9240	9240	9240	9240	0
555	20231211	115200	16358300	9240	9240	9240	9240	1
556	20231211	115100	16349060	9250	9250	9250	9250	0
557	20231211	115000	16349060	9250	9250	9250	9250	0
558	20231211	114900	16349060	9250	9250	9250	9250	0
559	20231211	114800	16349060	9250	9250	9250	9250	0
560	20231211	114700	16349060	9250	9250	9250	9250	2
561	20231211	114600	16330560	9250	9250	9250	9250	4
562	20231211	114500	16293560	9210	9210	9210	9210	0
563	20231211	114400	16293560	9210	9210	9210	9210	0
564	20231211	114300	16293560	9210	9210	9210	9210	0
565	20231211	114200	16293560	9210	9210	9210	9210	0
566	20231211	114100	16293560	9210	9210	9210	9210	0
567	20231211	114000	16293560	9210	9210	9210	9210	0
568	20231211	113900	16293560	9210	9210	9210	9210	0
569	20231211	113800	16293560	9210	9210	9210	9210	1
570	20231211	113700	16284350	9210	9210	9210	9210	0
571	20231211	113600	16284350	9210	9210	9210	9210	0
572	20231211	113500	16284350	9210	9230	9230	9210	17
573	20231211	113400	16127720	9240	9240	9240	9240	0
574	20231211	113300	16127720	9240	9240	9240	9240	0
575	20231211	113200	16127720	9240	9240	9240	9240	0
576	20231211	113100	16127720	9240	9240	9240	9240	0
577	20231211	113000	16127720	9240	9240	9240	9240	3
578	20231211	112900	16100000	9250	9250	9250	9250	0
579	20231211	112800	16100000	9250	9250	9250	9250	0
580	20231211	112700	16100000	9250	9250	9250	9250	6
581	20231211	112600	16044500	9210	9210	9210	9210	0
582	20231211	112500	16044500	9210	9210	9210	9210	0
583	20231211	112400	16044500	9210	9210	9210	9210	0
584	20231211	112300	16044500	9210	9210	9210	9210	0
585	20231211	112200	16044500	9210	9210	9210	9210	0
586	20231211	112100	16044500	9210	9210	9210	9210	0
587	20231211	112000	16044500	9210	9210	9210	9210	0
588	20231211	111900	16044500	9210	9210	9210	9210	0
589	20231211	111800	16044500	9210	9210	9210	9210	0
590	20231211	111700	16044500	9210	9210	9210	9210	0
591	20231211	111600	16044500	9210	9210	9210	9210	0
592	20231211	111500	16044500	9210	9210	9210	9210	10
593	20231211	111400	15952400	9250	9250	9250	9250	0
594	20231211	111300	15952400	9250	9250	9250	9250	136
595	20231211	111200	14694400	9210	9210	9210	9210	0
596	20231211	111100	14694400	9210	9210	9210	9210	0
597	20231211	111000	14694400	9210	9210	9210	9210	0
598	20231211	110900	14694400	9210	9210	9210	9210	0
599	20231211	110800	14694400	9210	9210	9210	9210	0
600	20231211	110700	14694400	9210	9210	9210	9210	0
601	20231211	110600	14694400	9210	9210	9210	9210	0
602	20231211	110500	14694400	9210	9210	9210	9210	0
603	20231211	110400	14694400	9210	9210	9210	9210	0
604	20231211	110300	14694400	9210	9210	9210	9210	0
605	20231211	110200	14694400	9210	9210	9210	9210	0
606	20231211	110100	14694400	9210	9210	9210	9210	0
607	20231211	110000	14694400	9210	9210	9210	9210	0
608	20231211	105900	14694400	9210	9210	9210	9210	0
609	20231211	105800	14694400	9210	9210	9210	9210	303
610	20231211	105700	11903770	9210	9220	9220	9210	697
611	20231211	105600	5481800	9220	9220	9220	9220	0
612	20231211	105500	5481800	9220	9220	9220	9220	10
613	20231211	105400	5389600	9220	9220	9220	9220	0
614	20231211	105300	5389600	9220	9220	9220	9220	0
615	20231211	105200	5389600	9220	9220	9220	9220	0
616	20231211	105100	5389600	9220	9220	9220	9220	71
617	20231211	105000	4734980	9220	9220	9220	9220	0
618	20231211	104900	4734980	9220	9220	9220	9220	0
619	20231211	104800	4734980	9220	9220	9220	9220	13
620	20231211	104700	4615120	9220	9220	9220	9220	0
621	20231211	104600	4615120	9220	9220	9220	9220	0
622	20231211	104500	4615120	9220	9220	9220	9220	0
623	20231211	104400	4615120	9220	9220	9220	9220	0
624	20231211	104300	4615120	9220	9230	9230	9220	145
625	20231211	104200	3277770	9230	9230	9230	9230	0
626	20231211	104100	3277770	9230	9230	9230	9230	0
627	20231211	104000	3277770	9230	9230	9230	9230	0
628	20231211	103900	3277770	9230	9230	9230	9230	0
629	20231211	103800	3277770	9230	9230	9230	9230	0
630	20231211	103700	3277770	9230	9230	9230	9230	0
631	20231211	103600	3277770	9230	9230	9230	9230	0
632	20231211	103500	3277770	9230	9270	9270	9230	10
633	20231211	103400	3185330	9280	9280	9280	9280	0
634	20231211	103300	3185330	9280	9280	9280	9280	0
635	20231211	103200	3185330	9280	9280	9280	9280	0
636	20231211	103100	3185330	9280	9280	9280	9280	0
637	20231211	103000	3185330	9280	9280	9280	9280	0
638	20231211	102900	3185330	9280	9280	9280	9280	4
639	20231211	102800	3148210	9230	9230	9230	9230	0
640	20231211	102700	3148210	9230	9230	9230	9230	0
641	20231211	102600	3148210	9230	9230	9230	9230	0
642	20231211	102500	3148210	9230	9230	9230	9230	0
643	20231211	102400	3148210	9230	9230	9230	9230	0
644	20231211	102300	3148210	9230	9230	9230	9230	0
645	20231211	102200	3148210	9230	9230	9230	9230	0
646	20231211	102100	3148210	9230	9230	9230	9230	0
647	20231211	102000	3148210	9230	9230	9230	9230	0
648	20231211	101900	3148210	9230	9230	9230	9230	0
649	20231211	101800	3148210	9230	9230	9230	9230	0
650	20231211	101700	3148210	9230	9230	9230	9230	0
651	20231211	101600	3148210	9230	9230	9230	9230	0
652	20231211	101500	3148210	9230	9250	9250	9230	10
653	20231211	101400	3055870	9280	9280	9280	9280	0
654	20231211	101300	3055870	9280	9280	9280	9280	0
655	20231211	101200	3055870	9280	9280	9280	9280	0
656	20231211	101100	3055870	9280	9280	9280	9280	0
657	20231211	101000	3055870	9280	9280	9280	9280	0
658	20231211	100900	3055870	9280	9280	9280	9280	0
659	20231211	100800	3055870	9280	9280	9280	9280	0
660	20231211	100700	3055870	9280	9280	9280	9280	0
661	20231211	100600	3055870	9280	9300	9300	9280	9
662	20231211	100500	2972230	9300	9300	9300	9300	2
663	20231211	100400	2953630	9210	9210	9210	9210	0
664	20231211	100300	2953630	9210	9210	9210	9210	0
665	20231211	100200	2953630	9210	9210	9210	9210	0
666	20231211	100100	2953630	9210	9210	9210	9210	0
667	20231211	100000	2953630	9210	9210	9210	9210	0
668	20231211	095900	2953630	9210	9210	9210	9210	0
669	20231211	095800	2953630	9210	9210	9210	9210	0
670	20231211	095700	2953630	9210	9210	9210	9210	0
671	20231211	095600	2953630	9210	9210	9210	9210	0
672	20231211	095500	2953630	9210	9210	9210	9210	10
673	20231211	095400	2861530	9210	9210	9210	9210	0
674	20231211	095300	2861530	9210	9210	9210	9210	0
675	20231211	095200	2861530	9210	9210	9210	9210	0
676	20231211	095100	2861530	9210	9210	9210	9210	0
677	20231211	095000	2861530	9210	9210	9210	9210	0
678	20231211	094900	2861530	9210	9210	9210	9210	0
679	20231211	094800	2861530	9210	9210	9210	9210	0
680	20231211	094700	2861530	9210	9210	9210	9210	0
681	20231211	094600	2861530	9210	9210	9210	9210	0
682	20231211	094500	2861530	9210	9210	9210	9210	0
683	20231211	094400	2861530	9210	9210	9210	9210	20
684	20231211	094300	2677330	9230	9230	9230	9230	0
685	20231211	094200	2677330	9230	9230	9230	9230	0
686	20231211	094100	2677330	9230	9230	9230	9230	0
687	20231211	094000	2677330	9230	9250	9250	9230	199
688	20231211	093900	837260	9290	9290	9290	9290	0
689	20231211	093800	837260	9290	9290	9290	9290	0
690	20231211	093700	837260	9290	9290	9290	9290	2
691	20231211	093600	818680	9230	9230	9230	9230	0
692	20231211	093500	818680	9230	9240	9240	9230	10
693	20231211	093400	726330	9300	9300	9300	9300	0
694	20231211	093300	726330	9300	9300	9300	9300	0
695	20231211	093200	726330	9300	9300	9300	9300	0
696	20231211	093100	726330	9300	9300	9300	9300	0
697	20231211	093000	726330	9300	9300	9300	9300	0
698	20231211	092900	726330	9300	9300	9300	9300	0
699	20231211	092800	726330	9300	9300	9300	9300	0
700	20231211	092700	726330	9300	9300	9300	9300	0
701	20231211	092600	726330	9300	9300	9300	9300	0
702	20231211	092500	726330	9300	9300	9300	9300	0
703	20231211	092400	726330	9300	9300	9300	9300	0
704	20231211	092300	726330	9300	9300	9300	9300	0
705	20231211	092200	726330	9300	9300	9300	9300	0
706	20231211	092100	726330	9300	9300	9300	9300	0
707	20231211	092000	726330	9300	9300	9300	9300	0
708	20231211	091900	726330	9300	9300	9300	9300	0
709	20231211	091800	726330	9300	9300	9300	9300	0
710	20231211	091700	726330	9300	9300	9300	9300	0
711	20231211	091600	726330	9300	9300	9300	9300	1
712	20231211	091500	717030	9300	9290	9300	9230	12
713	20231211	091400	605770	9320	9320	9320	9320	0
714	20231211	091300	605770	9320	9320	9320	9320	0
715	20231211	091200	605770	9320	9320	9320	9320	0
716	20231211	091100	605770	9320	9320	9320	9320	0
717	20231211	091000	605770	9320	9320	9320	9320	3
718	20231211	090900	577810	9320	9320	9320	9320	0
719	20231211	090800	577810	9320	9320	9320	9320	0
720	20231211	090700	577810	9320	9320	9320	9320	0
721	20231211	090600	577810	9320	9320	9320	9320	0
722	20231211	090500	577810	9320	9320	9320	9320	11
723	20231211	090400	475290	9330	9330	9330	9330	0
724	20231211	090300	475290	9330	9330	9330	9330	2
725	20231211	090200	456630	9300	9300	9300	9300	0
726	20231211	090100	456630	9300	9300	9300	9300	0
727	20231211	090000	456630	9300	9320	9330	9300	49