KissMeData/367000/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211600	113297500	8890	8890	8890	8890	576
3	20231211	211500	113297500	8890	8890	8890	8890	0
4	20231211	211400	113297500	8890	8890	8890	8890	0
5	20231211	211300	113297500	8890	8890	8890	8890	0
6	20231211	211200	113297500	8890	8890	8890	8890	0
7	20231211	211100	113297500	8890	8890	8890	8890	0
8	20231211	211000	113297500	8890	8890	8890	8890	0
9	20231211	210900	113297500	8890	8890	8890	8890	0
10	20231211	210800	113297500	8890	8890	8890	8890	0
11	20231211	210700	113297500	8890	8890	8890	8890	0
12	20231211	210600	113297500	8890	8890	8890	8890	0
13	20231211	210500	113297500	8890	8890	8890	8890	0
14	20231211	210400	113297500	8890	8890	8890	8890	0
15	20231211	210300	113297500	8890	8890	8890	8890	0
16	20231211	210200	113297500	8890	8890	8890	8890	0
17	20231211	210100	113297500	8890	8890	8890	8890	0
18	20231211	210000	113297500	8890	8890	8890	8890	0
19	20231211	205900	113297500	8890	8890	8890	8890	0
20	20231211	205800	113297500	8890	8890	8890	8890	0
21	20231211	205700	113297500	8890	8890	8890	8890	0
22	20231211	205600	113297500	8890	8890	8890	8890	0
23	20231211	205500	113297500	8890	8890	8890	8890	0
24	20231211	205400	113297500	8890	8890	8890	8890	0
25	20231211	205300	113297500	8890	8890	8890	8890	0
26	20231211	205200	113297500	8890	8890	8890	8890	0
27	20231211	205100	113297500	8890	8890	8890	8890	0
28	20231211	205000	113297500	8890	8890	8890	8890	0
29	20231211	204900	113297500	8890	8890	8890	8890	0
30	20231211	204800	113297500	8890	8890	8890	8890	0
31	20231211	204700	113297500	8890	8890	8890	8890	0
32	20231211	204600	113297500	8890	8890	8890	8890	576
33	20231211	204500	113297500	8890	8890	8890	8890	0
34	20231211	204400	113297500	8890	8890	8890	8890	0
35	20231211	204300	113297500	8890	8890	8890	8890	0
36	20231211	204200	113297500	8890	8890	8890	8890	0
37	20231211	204100	113297500	8890	8890	8890	8890	0
38	20231211	204000	113297500	8890	8890	8890	8890	0
39	20231211	203900	113297500	8890	8890	8890	8890	0
40	20231211	203800	113297500	8890	8890	8890	8890	0
41	20231211	203700	113297500	8890	8890	8890	8890	0
42	20231211	203600	113297500	8890	8890	8890	8890	0
43	20231211	203500	113297500	8890	8890	8890	8890	0
44	20231211	203400	113297500	8890	8890	8890	8890	0
45	20231211	203300	113297500	8890	8890	8890	8890	0
46	20231211	203200	113297500	8890	8890	8890	8890	0
47	20231211	203100	113297500	8890	8890	8890	8890	0
48	20231211	203000	113297500	8890	8890	8890	8890	0
49	20231211	202900	113297500	8890	8890	8890	8890	0
50	20231211	202800	113297500	8890	8890	8890	8890	0
51	20231211	202700	113297500	8890	8890	8890	8890	0
52	20231211	202600	113297500	8890	8890	8890	8890	0
53	20231211	202500	113297500	8890	8890	8890	8890	0
54	20231211	202400	113297500	8890	8890	8890	8890	0
55	20231211	202300	113297500	8890	8890	8890	8890	0
56	20231211	202200	113297500	8890	8890	8890	8890	0
57	20231211	202100	113297500	8890	8890	8890	8890	0
58	20231211	202000	113297500	8890	8890	8890	8890	0
59	20231211	201900	113297500	8890	8890	8890	8890	0
60	20231211	201800	113297500	8890	8890	8890	8890	0
61	20231211	201700	113297500	8890	8890	8890	8890	0
62	20231211	201600	113297500	8890	8890	8890	8890	576
63	20231211	201500	113297500	8890	8890	8890	8890	0
64	20231211	201400	113297500	8890	8890	8890	8890	0
65	20231211	201300	113297500	8890	8890	8890	8890	0
66	20231211	201200	113297500	8890	8890	8890	8890	0
67	20231211	201100	113297500	8890	8890	8890	8890	0
68	20231211	201000	113297500	8890	8890	8890	8890	0
69	20231211	200900	113297500	8890	8890	8890	8890	0
70	20231211	200800	113297500	8890	8890	8890	8890	0
71	20231211	200700	113297500	8890	8890	8890	8890	0
72	20231211	200600	113297500	8890	8890	8890	8890	0
73	20231211	200500	113297500	8890	8890	8890	8890	0
74	20231211	200400	113297500	8890	8890	8890	8890	0
75	20231211	200300	113297500	8890	8890	8890	8890	0
76	20231211	200200	113297500	8890	8890	8890	8890	0
77	20231211	200100	113297500	8890	8890	8890	8890	0
78	20231211	200000	113297500	8890	8890	8890	8890	0
79	20231211	195900	113297500	8890	8890	8890	8890	0
80	20231211	195800	113297500	8890	8890	8890	8890	0
81	20231211	195700	113297500	8890	8890	8890	8890	0
82	20231211	195600	113297500	8890	8890	8890	8890	0
83	20231211	195500	113297500	8890	8890	8890	8890	0
84	20231211	195400	113297500	8890	8890	8890	8890	0
85	20231211	195300	113297500	8890	8890	8890	8890	0
86	20231211	195200	113297500	8890	8890	8890	8890	0
87	20231211	195100	113297500	8890	8890	8890	8890	0
88	20231211	195000	113297500	8890	8890	8890	8890	0
89	20231211	194900	113297500	8890	8890	8890	8890	0
90	20231211	194800	113297500	8890	8890	8890	8890	0
91	20231211	194700	113297500	8890	8890	8890	8890	0
92	20231211	194600	113297500	8890	8890	8890	8890	576
93	20231211	194500	113297500	8890	8890	8890	8890	0
94	20231211	194400	113297500	8890	8890	8890	8890	0
95	20231211	194300	113297500	8890	8890	8890	8890	0
96	20231211	194200	113297500	8890	8890	8890	8890	0
97	20231211	194100	113297500	8890	8890	8890	8890	0
98	20231211	194000	113297500	8890	8890	8890	8890	0
99	20231211	193900	113297500	8890	8890	8890	8890	0
100	20231211	193800	113297500	8890	8890	8890	8890	0
101	20231211	193700	113297500	8890	8890	8890	8890	0
102	20231211	193600	113297500	8890	8890	8890	8890	0
103	20231211	193500	113297500	8890	8890	8890	8890	0
104	20231211	193400	113297500	8890	8890	8890	8890	0
105	20231211	193300	113297500	8890	8890	8890	8890	0
106	20231211	193200	113297500	8890	8890	8890	8890	0
107	20231211	193100	113297500	8890	8890	8890	8890	0
108	20231211	193000	113297500	8890	8890	8890	8890	0
109	20231211	192900	113297500	8890	8890	8890	8890	0
110	20231211	192800	113297500	8890	8890	8890	8890	0
111	20231211	192700	113297500	8890	8890	8890	8890	0
112	20231211	192600	113297500	8890	8890	8890	8890	0
113	20231211	192500	113297500	8890	8890	8890	8890	0
114	20231211	192400	113297500	8890	8890	8890	8890	0
115	20231211	192300	113297500	8890	8890	8890	8890	0
116	20231211	192200	113297500	8890	8890	8890	8890	0
117	20231211	192100	113297500	8890	8890	8890	8890	0
118	20231211	192000	113297500	8890	8890	8890	8890	0
119	20231211	191900	113297500	8890	8890	8890	8890	0
120	20231211	191800	113297500	8890	8890	8890	8890	0
121	20231211	191700	113297500	8890	8890	8890	8890	0
122	20231211	191600	113297500	8890	8890	8890	8890	576
123	20231211	191500	113297500	8890	8890	8890	8890	0
124	20231211	191400	113297500	8890	8890	8890	8890	0
125	20231211	191300	113297500	8890	8890	8890	8890	0
126	20231211	191200	113297500	8890	8890	8890	8890	0
127	20231211	191100	113297500	8890	8890	8890	8890	0
128	20231211	191000	113297500	8890	8890	8890	8890	0
129	20231211	190900	113297500	8890	8890	8890	8890	0
130	20231211	190800	113297500	8890	8890	8890	8890	0
131	20231211	190700	113297500	8890	8890	8890	8890	0
132	20231211	190600	113297500	8890	8890	8890	8890	0
133	20231211	190500	113297500	8890	8890	8890	8890	0
134	20231211	190400	113297500	8890	8890	8890	8890	0
135	20231211	190300	113297500	8890	8890	8890	8890	0
136	20231211	190200	113297500	8890	8890	8890	8890	0
137	20231211	190100	113297500	8890	8890	8890	8890	0
138	20231211	190000	113297500	8890	8890	8890	8890	0
139	20231211	185900	113297500	8890	8890	8890	8890	0
140	20231211	185800	113297500	8890	8890	8890	8890	0
141	20231211	185700	113297500	8890	8890	8890	8890	0
142	20231211	185600	113297500	8890	8890	8890	8890	0
143	20231211	185500	113297500	8890	8890	8890	8890	0
144	20231211	185400	113297500	8890	8890	8890	8890	0
145	20231211	185300	113297500	8890	8890	8890	8890	0
146	20231211	185200	113297500	8890	8890	8890	8890	0
147	20231211	185100	113297500	8890	8890	8890	8890	0
148	20231211	185000	113297500	8890	8890	8890	8890	0
149	20231211	184900	113297500	8890	8890	8890	8890	0
150	20231211	184800	113297500	8890	8890	8890	8890	0
151	20231211	184700	113297500	8890	8890	8890	8890	0
152	20231211	184600	113297500	8890	8890	8890	8890	576
153	20231211	184500	113297500	8890	8890	8890	8890	0
154	20231211	184400	113297500	8890	8890	8890	8890	0
155	20231211	184300	113297500	8890	8890	8890	8890	0
156	20231211	184200	113297500	8890	8890	8890	8890	0
157	20231211	184100	113297500	8890	8890	8890	8890	0
158	20231211	184000	113297500	8890	8890	8890	8890	0
159	20231211	183900	113297500	8890	8890	8890	8890	0
160	20231211	183800	113297500	8890	8890	8890	8890	0
161	20231211	183700	113297500	8890	8890	8890	8890	0
162	20231211	183600	113297500	8890	8890	8890	8890	0
163	20231211	183500	113297500	8890	8890	8890	8890	0
164	20231211	183400	113297500	8890	8890	8890	8890	0
165	20231211	183300	113297500	8890	8890	8890	8890	0
166	20231211	183200	113297500	8890	8890	8890	8890	0
167	20231211	183100	113297500	8890	8890	8890	8890	0
168	20231211	183000	113297500	8890	8890	8890	8890	0
169	20231211	182900	113297500	8890	8890	8890	8890	0
170	20231211	182800	113297500	8890	8890	8890	8890	0
171	20231211	182700	113297500	8890	8890	8890	8890	0
172	20231211	182600	113297500	8890	8890	8890	8890	0
173	20231211	182500	113297500	8890	8890	8890	8890	0
174	20231211	182400	113297500	8890	8890	8890	8890	0
175	20231211	182300	113297500	8890	8890	8890	8890	0
176	20231211	182200	113297500	8890	8890	8890	8890	0
177	20231211	182100	113297500	8890	8890	8890	8890	0
178	20231211	182000	113297500	8890	8890	8890	8890	0
179	20231211	181900	113297500	8890	8890	8890	8890	0
180	20231211	181800	113297500	8890	8890	8890	8890	0
181	20231211	181700	113297500	8890	8890	8890	8890	0
182	20231211	181600	113297500	8890	8890	8890	8890	576
183	20231211	181500	113297500	8890	8890	8890	8890	0
184	20231211	181400	113297500	8890	8890	8890	8890	0
185	20231211	181300	113297500	8890	8890	8890	8890	0
186	20231211	181200	113297500	8890	8890	8890	8890	0
187	20231211	181100	113297500	8890	8890	8890	8890	0
188	20231211	181000	113297500	8890	8890	8890	8890	0
189	20231211	180900	113297500	8890	8890	8890	8890	0
190	20231211	180800	113297500	8890	8890	8890	8890	0
191	20231211	180700	113297500	8890	8890	8890	8890	0
192	20231211	180600	113297500	8890	8890	8890	8890	0
193	20231211	180500	113297500	8890	8890	8890	8890	0
194	20231211	180400	113297500	8890	8890	8890	8890	0
195	20231211	180300	113297500	8890	8890	8890	8890	0
196	20231211	180200	113297500	8890	8890	8890	8890	0
197	20231211	180100	113297500	8890	8890	8890	8890	0
198	20231211	180000	113297500	8890	8890	8890	8890	0
199	20231211	175900	113297500	8890	8890	8890	8890	0
200	20231211	175800	113297500	8890	8890	8890	8890	0
201	20231211	175700	113297500	8890	8890	8890	8890	0
202	20231211	175600	113297500	8890	8890	8890	8890	0
203	20231211	175500	113297500	8890	8890	8890	8890	0
204	20231211	175400	113297500	8890	8890	8890	8890	0
205	20231211	175300	113297500	8890	8890	8890	8890	0
206	20231211	175200	113297500	8890	8890	8890	8890	0
207	20231211	175100	113297500	8890	8890	8890	8890	0
208	20231211	175000	113297500	8890	8890	8890	8890	0
209	20231211	174900	113297500	8890	8890	8890	8890	0
210	20231211	174800	113297500	8890	8890	8890	8890	0
211	20231211	174700	113297500	8890	8890	8890	8890	0
212	20231211	174600	113297500	8890	8890	8890	8890	576
213	20231211	174500	113297500	8890	8890	8890	8890	0
214	20231211	174400	113297500	8890	8890	8890	8890	0
215	20231211	174300	113297500	8890	8890	8890	8890	0
216	20231211	174200	113297500	8890	8890	8890	8890	0
217	20231211	174100	113297500	8890	8890	8890	8890	0
218	20231211	174000	113297500	8890	8890	8890	8890	0
219	20231211	173900	113297500	8890	8890	8890	8890	0
220	20231211	173800	113297500	8890	8890	8890	8890	0
221	20231211	173700	113297500	8890	8890	8890	8890	0
222	20231211	173600	113297500	8890	8890	8890	8890	0
223	20231211	173500	113297500	8890	8890	8890	8890	0
224	20231211	173400	113297500	8890	8890	8890	8890	0
225	20231211	173300	113297500	8890	8890	8890	8890	0
226	20231211	173200	113297500	8890	8890	8890	8890	0
227	20231211	173100	113297500	8890	8890	8890	8890	0
228	20231211	173000	113297500	8890	8890	8890	8890	0
229	20231211	172900	113297500	8890	8890	8890	8890	0
230	20231211	172800	113297500	8890	8890	8890	8890	0
231	20231211	172700	113297500	8890	8890	8890	8890	0
232	20231211	172600	113297500	8890	8890	8890	8890	0
233	20231211	172500	113297500	8890	8890	8890	8890	0
234	20231211	172400	113297500	8890	8890	8890	8890	0
235	20231211	172300	113297500	8890	8890	8890	8890	0
236	20231211	172200	113297500	8890	8890	8890	8890	0
237	20231211	172100	113297500	8890	8890	8890	8890	0
238	20231211	172000	113297500	8890	8890	8890	8890	0
239	20231211	171900	113297500	8890	8890	8890	8890	0
240	20231211	171800	113297500	8890	8890	8890	8890	0
241	20231211	171700	113297500	8890	8890	8890	8890	0
242	20231211	171600	113297500	8890	8890	8890	8890	576
243	20231211	171500	113297500	8890	8890	8890	8890	0
244	20231211	171400	113297500	8890	8890	8890	8890	0
245	20231211	171300	113297500	8890	8890	8890	8890	0
246	20231211	171200	113297500	8890	8890	8890	8890	0
247	20231211	171100	113297500	8890	8890	8890	8890	0
248	20231211	171000	113297500	8890	8890	8890	8890	0
249	20231211	170900	113297500	8890	8890	8890	8890	0
250	20231211	170800	113297500	8890	8890	8890	8890	0
251	20231211	170700	113297500	8890	8890	8890	8890	0
252	20231211	170600	113297500	8890	8890	8890	8890	0
253	20231211	170500	113297500	8890	8890	8890	8890	0
254	20231211	170400	113297500	8890	8890	8890	8890	0
255	20231211	170300	113297500	8890	8890	8890	8890	0
256	20231211	170200	113297500	8890	8890	8890	8890	0
257	20231211	170100	113297500	8890	8890	8890	8890	0
258	20231211	170000	113297500	8890	8890	8890	8890	0
259	20231211	165900	113297500	8890	8890	8890	8890	0
260	20231211	165800	113297500	8890	8890	8890	8890	0
261	20231211	165700	113297500	8890	8890	8890	8890	0
262	20231211	165600	113297500	8890	8890	8890	8890	0
263	20231211	165500	113297500	8890	8890	8890	8890	0
264	20231211	165400	113297500	8890	8890	8890	8890	0
265	20231211	165300	113297500	8890	8890	8890	8890	0
266	20231211	165200	113297500	8890	8890	8890	8890	0
267	20231211	165100	113297500	8890	8890	8890	8890	0
268	20231211	165000	113297500	8890	8890	8890	8890	0
269	20231211	164900	113297500	8890	8890	8890	8890	0
270	20231211	164800	113297500	8890	8890	8890	8890	0
271	20231211	164700	113297500	8890	8890	8890	8890	0
272	20231211	164600	113297500	8890	8890	8890	8890	576
273	20231211	164500	113297500	8890	8890	8890	8890	0
274	20231211	164400	113297500	8890	8890	8890	8890	0
275	20231211	164300	113297500	8890	8890	8890	8890	0
276	20231211	164200	113297500	8890	8890	8890	8890	0
277	20231211	164100	113297500	8890	8890	8890	8890	0
278	20231211	164000	113297500	8890	8890	8890	8890	0
279	20231211	163900	113297500	8890	8890	8890	8890	0
280	20231211	163800	113297500	8890	8890	8890	8890	0
281	20231211	163700	113297500	8890	8890	8890	8890	0
282	20231211	163600	113297500	8890	8890	8890	8890	0
283	20231211	163500	113297500	8890	8890	8890	8890	0
284	20231211	163400	113297500	8890	8890	8890	8890	0
285	20231211	163300	113297500	8890	8890	8890	8890	0
286	20231211	163200	113297500	8890	8890	8890	8890	0
287	20231211	163100	113297500	8890	8890	8890	8890	0
288	20231211	163000	113297500	8890	8890	8890	8890	0
289	20231211	162900	113297500	8890	8890	8890	8890	0
290	20231211	162800	113297500	8890	8890	8890	8890	0
291	20231211	162700	113297500	8890	8890	8890	8890	0
292	20231211	162600	113297500	8890	8890	8890	8890	0
293	20231211	162500	113297500	8890	8890	8890	8890	0
294	20231211	162400	113297500	8890	8890	8890	8890	0
295	20231211	162300	113297500	8890	8890	8890	8890	0
296	20231211	162200	113297500	8890	8890	8890	8890	0
297	20231211	162100	113297500	8890	8890	8890	8890	0
298	20231211	162000	113297500	8890	8890	8890	8890	0
299	20231211	161900	113297500	8890	8890	8890	8890	0
300	20231211	161800	113297500	8890	8890	8890	8890	0
301	20231211	161700	113297500	8890	8890	8890	8890	0
302	20231211	161600	113297500	8890	8890	8890	8890	576
303	20231211	161500	113297500	8890	8890	8890	8890	0
304	20231211	161400	113297500	8890	8890	8890	8890	0
305	20231211	161300	113297500	8890	8890	8890	8890	0
306	20231211	161200	113297500	8890	8890	8890	8890	0
307	20231211	161100	113297500	8890	8890	8890	8890	0
308	20231211	161000	113297500	8890	8890	8890	8890	0
309	20231211	160900	113297500	8890	8890	8890	8890	0
310	20231211	160800	113297500	8890	8890	8890	8890	0
311	20231211	160700	113297500	8890	8890	8890	8890	0
312	20231211	160600	113297500	8890	8890	8890	8890	0
313	20231211	160500	113297500	8890	8890	8890	8890	0
314	20231211	160400	113297500	8890	8890	8890	8890	0
315	20231211	160300	113297500	8890	8890	8890	8890	0
316	20231211	160200	113297500	8890	8890	8890	8890	0
317	20231211	160100	113297500	8890	8890	8890	8890	0
318	20231211	160000	113297500	8890	8890	8890	8890	0
319	20231211	155900	113297500	8890	8890	8890	8890	0
320	20231211	155800	113297500	8890	8890	8890	8890	0
321	20231211	155700	113297500	8890	8890	8890	8890	0
322	20231211	155600	113297500	8890	8890	8890	8890	0
323	20231211	155500	113297500	8890	8890	8890	8890	0
324	20231211	155400	113297500	8890	8890	8890	8890	0
325	20231211	155300	113297500	8890	8890	8890	8890	0
326	20231211	155200	113297500	8890	8890	8890	8890	0
327	20231211	155100	113297500	8890	8890	8890	8890	0
328	20231211	155000	113297500	8890	8890	8890	8890	0
329	20231211	154900	113297500	8890	8890	8890	8890	0
330	20231211	154800	113297500	8890	8890	8890	8890	0
331	20231211	154700	113297500	8890	8890	8890	8890	0
332	20231211	154600	113297500	8890	8890	8890	8890	576
333	20231211	154500	113297500	8890	8890	8890	8890	0
334	20231211	154400	113297500	8890	8890	8890	8890	0
335	20231211	154300	113297500	8890	8890	8890	8890	0
336	20231211	154200	113297500	8890	8890	8890	8890	0
337	20231211	154100	113297500	8890	8890	8890	8890	0
338	20231211	154000	113297500	8890	8890	8890	8890	0
339	20231211	153900	113297500	8890	8890	8890	8890	0
340	20231211	153800	113297500	8890	8890	8890	8890	0
341	20231211	153700	113297500	8890	8890	8890	8890	0
342	20231211	153600	113297500	8890	8890	8890	8890	0
343	20231211	153500	113297500	8890	8890	8890	8890	0
344	20231211	153400	113297500	8890	8890	8890	8890	0
345	20231211	153300	113297500	8890	8890	8890	8890	0
346	20231211	153200	113297500	8890	8890	8890	8890	0
347	20231211	153100	113297500	8890	8890	8890	8890	0
348	20231211	153000	113297500	8890	8890	8890	8890	576
349	20231211	152900	108176860	8820	8820	8820	8820	0
350	20231211	152800	108176860	8820	8820	8820	8820	0
351	20231211	152700	108176860	8820	8820	8820	8820	0
352	20231211	152600	108176860	8820	8820	8820	8820	0
353	20231211	152500	108176860	8820	8820	8820	8820	0
354	20231211	152400	108176860	8820	8820	8820	8820	0
355	20231211	152300	108176860	8820	8820	8820	8820	0
356	20231211	152200	108176860	8820	8820	8820	8820	0
357	20231211	152100	108176860	8820	8820	8820	8820	0
358	20231211	152000	108176860	8820	8820	8820	8820	0
359	20231211	151900	108176860	8820	8820	8820	8820	1247
360	20231211	151800	97178320	8820	8790	8820	8790	2
361	20231211	151700	97160710	8820	8820	8820	8820	10
362	20231211	151600	97072510	8820	8820	8820	8820	0
363	20231211	151500	97072510	8820	8810	8820	8810	272
364	20231211	151400	94673540	8810	8810	8810	8810	293
365	20231211	151300	92092210	8780	8810	8810	8780	269
366	20231211	151200	89726960	8810	8810	8810	8810	0
367	20231211	151100	89726960	8810	8850	8850	8810	283
368	20231211	151000	87229290	8890	8890	8890	8890	0
369	20231211	150900	87229290	8890	8890	8890	8890	0
370	20231211	150800	87229290	8890	8890	8890	8890	0
371	20231211	150700	87229290	8890	8890	8890	8890	0
372	20231211	150600	87229290	8890	8890	8890	8890	0
373	20231211	150500	87229290	8890	8890	8890	8890	0
374	20231211	150400	87229290	8890	8890	8890	8890	0
375	20231211	150300	87229290	8890	8890	8890	8890	0
376	20231211	150200	87229290	8890	8890	8890	8890	3
377	20231211	150100	87202620	8890	8890	8890	8890	0
378	20231211	150000	87202620	8890	8880	8890	8880	13
379	20231211	145900	87087100	8840	8840	8840	8840	0
380	20231211	145800	87087100	8840	8840	8840	8840	0
381	20231211	145700	87087100	8840	8840	8840	8840	1
382	20231211	145600	87078260	8840	8840	8840	8840	0
383	20231211	145500	87078260	8840	8840	8840	8840	0
384	20231211	145400	87078260	8840	8840	8840	8840	3
385	20231211	145300	87051740	8840	8840	8840	8840	2
386	20231211	145200	87034060	8880	8880	8880	8880	0
387	20231211	145100	87034060	8880	8880	8880	8880	0
388	20231211	145000	87034060	8880	8880	8880	8880	0
389	20231211	144900	87034060	8880	8880	8880	8880	0
390	20231211	144800	87034060	8880	8880	8880	8880	0
391	20231211	144700	87034060	8880	8880	8880	8880	0
392	20231211	144600	87034060	8880	8880	8880	8880	0
393	20231211	144500	87034060	8880	8880	8880	8880	0
394	20231211	144400	87034060	8880	8880	8880	8880	0
395	20231211	144300	87034060	8880	8880	8880	8880	1
396	20231211	144200	87025180	8820	8820	8820	8820	0
397	20231211	144100	87025180	8820	8820	8820	8820	0
398	20231211	144000	87025180	8820	8820	8820	8820	0
399	20231211	143900	87025180	8820	8820	8820	8820	2
400	20231211	143800	87007540	8880	8880	8880	8880	1
401	20231211	143700	86998660	8880	8880	8880	8880	1
402	20231211	143600	86989780	8820	8820	8820	8820	0
403	20231211	143500	86989780	8820	8880	8880	8820	8
404	20231211	143400	86918860	8820	8820	8820	8820	6
405	20231211	143300	86865940	8880	8880	8880	8880	0
406	20231211	143200	86865940	8880	8880	8880	8880	21
407	20231211	143100	86679460	8880	8870	8880	8870	5
408	20231211	143000	86635070	8800	8800	8800	8800	1
409	20231211	142900	86626270	8890	8890	8890	8890	0
410	20231211	142800	86626270	8890	8870	8890	8870	6
411	20231211	142700	86572990	8870	8880	8880	8790	77
412	20231211	142600	85890620	8810	8810	8810	8810	8
413	20231211	142500	85820140	8810	8820	8820	8810	57
414	20231211	142400	85317900	8820	8820	8820	8820	0
415	20231211	142300	85317900	8820	8820	8820	8820	4
416	20231211	142200	85282620	8880	8880	8880	8880	0
417	20231211	142100	85282620	8880	8880	8880	8880	0
418	20231211	142000	85282620	8880	8880	8880	8880	0
419	20231211	141900	85282620	8880	8880	8880	8880	0
420	20231211	141800	85282620	8880	8850	8880	8850	317
421	20231211	141700	82468340	8810	8810	8810	8810	19
422	20231211	141600	82300950	8780	8790	8790	8780	404
423	20231211	141500	78751450	8790	8800	8800	8790	130
424	20231211	141400	77608550	8810	8810	8810	8810	0
425	20231211	141300	77608550	8810	8810	8810	8810	51
426	20231211	141200	77159240	8820	8820	8820	8820	1
427	20231211	141100	77150420	8820	8820	8820	8820	4
428	20231211	141000	77115140	8880	8880	8880	8880	0
429	20231211	140900	77115140	8880	8880	8880	8880	0
430	20231211	140800	77115140	8880	8880	8880	8880	1
431	20231211	140700	77106260	8880	8880	8880	8880	0
432	20231211	140600	77106260	8880	8880	8880	8880	0
433	20231211	140500	77106260	8880	8880	8880	8880	0
434	20231211	140400	77106260	8880	8880	8880	8880	0
435	20231211	140300	77106260	8880	8880	8880	8880	0
436	20231211	140200	77106260	8880	8880	8880	8880	0
437	20231211	140100	77106260	8880	8880	8880	8880	0
438	20231211	140000	77106260	8880	8880	8880	8880	2
439	20231211	135900	77088500	8870	8870	8870	8870	0
440	20231211	135800	77088500	8870	8870	8870	8870	0
441	20231211	135700	77088500	8870	8870	8870	8870	0
442	20231211	135600	77088500	8870	8870	8870	8870	0
443	20231211	135500	77088500	8870	8870	8870	8870	0
444	20231211	135400	77088500	8870	8870	8870	8870	0
445	20231211	135300	77088500	8870	8870	8870	8870	0
446	20231211	135200	77088500	8870	8870	8870	8870	98
447	20231211	135100	76219240	8870	8870	8870	8870	1
448	20231211	135000	76210370	8870	8870	8870	8870	0
449	20231211	134900	76210370	8870	8870	8870	8870	0
450	20231211	134800	76210370	8870	8870	8870	8870	2
451	20231211	134700	76192630	8880	8880	8880	8880	0
452	20231211	134600	76192630	8880	8880	8880	8880	0
453	20231211	134500	76192630	8880	8880	8880	8880	0
454	20231211	134400	76192630	8880	8880	8880	8880	0
455	20231211	134300	76192630	8880	8880	8880	8880	1
456	20231211	134200	76183750	8910	8910	8910	8910	0
457	20231211	134100	76183750	8910	8910	8910	8910	0
458	20231211	134000	76183750	8910	8910	8910	8910	0
459	20231211	133900	76183750	8910	8910	8910	8910	0
460	20231211	133800	76183750	8910	8910	8910	8910	0
461	20231211	133700	76183750	8910	8910	8910	8910	0
462	20231211	133600	76183750	8910	8900	8910	8900	2
463	20231211	133500	76165940	8810	8870	8870	8810	2
464	20231211	133400	76148260	8900	8900	8900	8900	0
465	20231211	133300	76148260	8900	8870	8900	8870	10
466	20231211	133200	76059450	8870	8870	8870	8870	0
467	20231211	133100	76059450	8870	8870	8870	8870	272
468	20231211	133000	73646810	8870	8870	8870	8870	98
469	20231211	132900	72777550	8910	8910	8910	8910	0
470	20231211	132800	72777550	8910	8910	8910	8910	0
471	20231211	132700	72777550	8910	8910	8910	8910	1
472	20231211	132600	72768640	8910	8910	8910	8910	0
473	20231211	132500	72768640	8910	8870	8910	8870	13
474	20231211	132400	72653090	8910	8910	8910	8910	0
475	20231211	132300	72653090	8910	8910	8910	8910	0
476	20231211	132200	72653090	8910	8910	8910	8910	0
477	20231211	132100	72653090	8910	8910	8910	8910	9
478	20231211	132000	72572900	8910	8910	8910	8910	0
479	20231211	131900	72572900	8910	8910	8910	8910	0
480	20231211	131800	72572900	8910	8910	8910	8910	1
481	20231211	131700	72563990	8910	8910	8910	8910	0
482	20231211	131600	72563990	8910	8910	8910	8910	40
483	20231211	131500	72207590	8910	8910	8910	8910	30
484	20231211	131400	71940290	8910	8870	8910	8870	4
485	20231211	131300	71904730	8900	8900	8900	8900	0
486	20231211	131200	71904730	8900	8900	8900	8900	20
487	20231211	131100	71726730	8900	8900	8900	8900	20
488	20231211	131000	71548730	8900	8900	8900	8900	20
489	20231211	130900	71370730	8900	8900	8900	8900	60
490	20231211	130800	70836730	8900	8900	8900	8900	130
491	20231211	130700	69679730	8900	8900	8900	8900	90
492	20231211	130600	68878730	8800	8800	8800	8800	5
493	20231211	130500	68834730	8790	8900	8900	8720	2675
494	20231211	130400	45282920	8900	8890	8900	8890	470
495	20231211	130300	41104590	8900	8900	8900	8900	1
496	20231211	130200	41095690	8890	8890	8890	8890	0
497	20231211	130100	41095690	8890	8890	8890	8890	0
498	20231211	130000	41095690	8890	8890	8890	8890	5
499	20231211	125900	41051240	8890	8890	8890	8890	0
500	20231211	125800	41051240	8890	8890	8890	8890	0
501	20231211	125700	41051240	8890	8890	8890	8890	0
502	20231211	125600	41051240	8890	8890	8890	8890	0
503	20231211	125500	41051240	8890	8890	8890	8890	0
504	20231211	125400	41051240	8890	8890	8890	8890	0
505	20231211	125300	41051240	8890	8890	8890	8890	49
506	20231211	125200	40615630	8930	8930	8930	8930	0
507	20231211	125100	40615630	8930	8930	8930	8930	0
508	20231211	125000	40615630	8930	8930	8930	8930	1
509	20231211	124900	40606700	8890	8890	8890	8890	1
510	20231211	124800	40597810	8890	8890	8890	8890	0
511	20231211	124700	40597810	8890	8890	8890	8890	0
512	20231211	124600	40597810	8890	8890	8890	8890	0
513	20231211	124500	40597810	8890	8890	8890	8890	0
514	20231211	124400	40597810	8890	8890	8890	8890	0
515	20231211	124300	40597810	8890	8890	8890	8890	0
516	20231211	124200	40597810	8890	8890	8890	8890	0
517	20231211	124100	40597810	8890	8890	8890	8890	9
518	20231211	124000	40517800	8890	8890	8890	8890	1
519	20231211	123900	40508910	8930	8930	8930	8930	0
520	20231211	123800	40508910	8930	8930	8930	8930	0
521	20231211	123700	40508910	8930	8930	8930	8930	0
522	20231211	123600	40508910	8930	8930	8930	8930	0
523	20231211	123500	40508910	8930	8930	8930	8930	0
524	20231211	123400	40508910	8930	8930	8930	8930	0
525	20231211	123300	40508910	8930	8930	8930	8930	0
526	20231211	123200	40508910	8930	8930	8930	8930	0
527	20231211	123100	40508910	8930	8930	8930	8930	0
528	20231211	123000	40508910	8930	8930	8930	8930	0
529	20231211	122900	40508910	8930	8930	8930	8930	0
530	20231211	122800	40508910	8930	8930	8930	8930	0
531	20231211	122700	40508910	8930	8930	8930	8930	0
532	20231211	122600	40508910	8930	8930	8930	8930	0
533	20231211	122500	40508910	8930	8930	8930	8930	0
534	20231211	122400	40508910	8930	8930	8930	8930	0
535	20231211	122300	40508910	8930	8930	8930	8930	0
536	20231211	122200	40508910	8930	8930	8930	8930	5
537	20231211	122100	40464260	8870	8870	8870	8870	0
538	20231211	122000	40464260	8870	8870	8870	8870	0
539	20231211	121900	40464260	8870	8870	8870	8870	0
540	20231211	121800	40464260	8870	8870	8870	8870	0
541	20231211	121700	40464260	8870	8870	8870	8870	9
542	20231211	121600	40384430	8940	8940	8940	8940	0
543	20231211	121500	40384430	8940	8940	8940	8940	0
544	20231211	121400	40384430	8940	8940	8940	8940	1
545	20231211	121300	40375490	8940	8940	8940	8940	0
546	20231211	121200	40375490	8940	8940	8940	8940	10
547	20231211	121100	40286090	8940	8870	8940	8870	2
548	20231211	121000	40268280	8900	8900	8900	8900	1
549	20231211	120900	40259380	8900	8900	8900	8900	0
550	20231211	120800	40259380	8900	8900	8900	8900	0
551	20231211	120700	40259380	8900	8900	8900	8900	0
552	20231211	120600	40259380	8900	8900	8900	8900	0
553	20231211	120500	40259380	8900	8900	8900	8900	0
554	20231211	120400	40259380	8900	8900	8900	8900	0
555	20231211	120300	40259380	8900	8900	8900	8900	0
556	20231211	120200	40259380	8900	8900	8900	8900	0
557	20231211	120100	40259380	8900	8900	8900	8900	0
558	20231211	120000	40259380	8900	8900	8900	8900	0
559	20231211	115900	40259380	8900	8900	8900	8900	0
560	20231211	115800	40259380	8900	8900	8900	8900	0
561	20231211	115700	40259380	8900	8900	8900	8900	0
562	20231211	115600	40259380	8900	8900	8900	8900	0
563	20231211	115500	40259380	8900	8900	8900	8900	1012
564	20231211	115400	31252580	8900	8900	8900	8900	0
565	20231211	115300	31252580	8900	8900	8900	8900	0
566	20231211	115200	31252580	8900	8900	8900	8900	0
567	20231211	115100	31252580	8900	8900	8900	8900	0
568	20231211	115000	31252580	8900	8900	8900	8900	0
569	20231211	114900	31252580	8900	8900	8900	8900	0
570	20231211	114800	31252580	8900	8900	8900	8900	2
571	20231211	114700	31234780	8900	8900	8900	8900	0
572	20231211	114600	31234780	8900	8900	8900	8900	0
573	20231211	114500	31234780	8900	8900	8900	8900	0
574	20231211	114400	31234780	8900	8900	8900	8900	0
575	20231211	114300	31234780	8900	8900	8900	8900	2
576	20231211	114200	31216980	8940	8940	8940	8940	0
577	20231211	114100	31216980	8940	8940	8940	8940	0
578	20231211	114000	31216980	8940	8940	8940	8940	0
579	20231211	113900	31216980	8940	8940	8940	8940	0
580	20231211	113800	31216980	8940	8940	8940	8940	0
581	20231211	113700	31216980	8940	8940	8940	8940	0
582	20231211	113600	31216980	8940	8940	8940	8940	0
583	20231211	113500	31216980	8940	8910	8940	8910	141
584	20231211	113400	29960640	8910	8910	8910	8910	2
585	20231211	113300	29942820	8910	8910	8910	8910	0
586	20231211	113200	29942820	8910	8910	8910	8910	0
587	20231211	113100	29942820	8910	8910	8910	8910	1
588	20231211	113000	29933910	8940	8940	8940	8940	0
589	20231211	112900	29933910	8940	8940	8940	8940	0
590	20231211	112800	29933910	8940	8940	8940	8940	10
591	20231211	112700	29844510	8910	8910	8910	8910	0
592	20231211	112600	29844510	8910	8910	8910	8910	0
593	20231211	112500	29844510	8910	8910	8910	8910	0
594	20231211	112400	29844510	8910	8910	8910	8910	0
595	20231211	112300	29844510	8910	8910	8910	8910	0
596	20231211	112200	29844510	8910	8910	8910	8910	0
597	20231211	112100	29844510	8910	8910	8910	8910	20
598	20231211	112000	29666310	8910	8910	8910	8910	0
599	20231211	111900	29666310	8910	8910	8910	8910	0
600	20231211	111800	29666310	8910	8910	8910	8910	0
601	20231211	111700	29666310	8910	8910	8910	8910	10
602	20231211	111600	29577210	8900	8900	8900	8900	0
603	20231211	111500	29577210	8900	8900	8900	8900	33
604	20231211	111400	29283510	8950	8940	8950	8940	3
605	20231211	111300	29256670	8930	8930	8930	8930	30
606	20231211	111200	28988770	8930	8930	8930	8930	0
607	20231211	111100	28988770	8930	8930	8930	8930	0
608	20231211	111000	28988770	8930	8930	8930	8930	0
609	20231211	110900	28988770	8930	8930	8930	8930	0
610	20231211	110800	28988770	8930	8930	8930	8930	0
611	20231211	110700	28988770	8930	8930	8930	8930	0
612	20231211	110600	28988770	8930	8930	8930	8930	0
613	20231211	110500	28988770	8930	8930	8930	8930	0
614	20231211	110400	28988770	8930	8930	8930	8930	6
615	20231211	110300	28935190	8930	8930	8930	8930	0
616	20231211	110200	28935190	8930	8930	8930	8930	0
617	20231211	110100	28935190	8930	8930	8930	8930	0
618	20231211	110000	28935190	8930	8930	8930	8930	0
619	20231211	105900	28935190	8930	8930	8930	8930	0
620	20231211	105800	28935190	8930	8930	8930	8930	2
621	20231211	105700	28917330	8930	8930	8930	8930	0
622	20231211	105600	28917330	8930	8930	8930	8930	10
623	20231211	105500	28828030	8950	8950	8950	8950	0
624	20231211	105400	28828030	8950	8950	8950	8950	0
625	20231211	105300	28828030	8950	8950	8950	8950	0
626	20231211	105200	28828030	8950	8950	8950	8950	0
627	20231211	105100	28828030	8950	8950	8950	8950	0
628	20231211	105000	28828030	8950	8950	8950	8950	0
629	20231211	104900	28828030	8950	8950	8950	8950	0
630	20231211	104800	28828030	8950	8950	8950	8950	0
631	20231211	104700	28828030	8950	8950	8950	8950	0
632	20231211	104600	28828030	8950	8950	8950	8950	0
633	20231211	104500	28828030	8950	8940	8950	8940	10
634	20231211	104400	28738580	8950	8950	8950	8950	0
635	20231211	104300	28738580	8950	8950	8950	8950	0
636	20231211	104200	28738580	8950	8950	8950	8950	0
637	20231211	104100	28738580	8950	8950	8950	8950	0
638	20231211	104000	28738580	8950	8950	8950	8950	0
639	20231211	103900	28738580	8950	8950	8950	8950	1
640	20231211	103800	28729630	8950	8950	8950	8950	20
641	20231211	103700	28550630	8950	8950	8950	8950	0
642	20231211	103600	28550630	8950	8950	8950	8950	0
643	20231211	103500	28550630	8950	8950	8950	8950	0
644	20231211	103400	28550630	8950	8950	8950	8950	0
645	20231211	103300	28550630	8950	8950	8950	8950	0
646	20231211	103200	28550630	8950	8950	8950	8950	0
647	20231211	103100	28550630	8950	8950	8950	8950	0
648	20231211	103000	28550630	8950	8950	8950	8950	0
649	20231211	102900	28550630	8950	8950	8950	8950	0
650	20231211	102800	28550630	8950	8950	8950	8950	0
651	20231211	102700	28550630	8950	8950	8950	8950	0
652	20231211	102600	28550630	8950	8950	8950	8950	0
653	20231211	102500	28550630	8950	8950	8950	8950	0
654	20231211	102400	28550630	8950	8950	8950	8950	0
655	20231211	102300	28550630	8950	8950	8950	8950	0
656	20231211	102200	28550630	8950	8950	8950	8950	0
657	20231211	102100	28550630	8950	8950	8950	8950	0
658	20231211	102000	28550630	8950	8950	8950	8950	0
659	20231211	101900	28550630	8950	8950	8950	8950	0
660	20231211	101800	28550630	8950	8950	8950	8950	0
661	20231211	101700	28550630	8950	8900	8950	8900	4
662	20231211	101600	28514930	8930	8930	8930	8930	95
663	20231211	101500	27666580	8930	8930	8930	8930	6
664	20231211	101400	27613000	8930	8930	8930	8930	0
665	20231211	101300	27613000	8930	8930	8930	8930	0
666	20231211	101200	27613000	8930	8900	8930	8900	4
667	20231211	101100	27577350	8920	8920	8920	8920	10
668	20231211	101000	27488150	8910	8910	8910	8910	0
669	20231211	100900	27488150	8910	8910	8910	8910	0
670	20231211	100800	27488150	8910	8910	8910	8910	0
671	20231211	100700	27488150	8910	8910	8910	8910	0
672	20231211	100600	27488150	8910	8910	8910	8910	0
673	20231211	100500	27488150	8910	8910	8910	8910	2
674	20231211	100400	27470330	8910	8910	8910	8910	0
675	20231211	100300	27470330	8910	8910	8910	8910	0
676	20231211	100200	27470330	8910	8910	8910	8910	0
677	20231211	100100	27470330	8910	8910	8910	8910	0
678	20231211	100000	27470330	8910	8910	8910	8910	0
679	20231211	095900	27470330	8910	8910	8910	8910	0
680	20231211	095800	27470330	8910	8910	8910	8910	0
681	20231211	095700	27470330	8910	8910	8910	8910	28
682	20231211	095600	27220850	8910	8910	8910	8910	12
683	20231211	095500	27113930	8910	8910	8910	8910	0
684	20231211	095400	27113930	8910	8910	8910	8910	122
685	20231211	095300	26026910	8910	8910	8910	8910	0
686	20231211	095200	26026910	8910	8910	8910	8910	0
687	20231211	095100	26026910	8910	8910	8910	8910	0
688	20231211	095000	26026910	8910	8910	8910	8910	0
689	20231211	094900	26026910	8910	8910	8910	8910	0
690	20231211	094800	26026910	8910	8910	8910	8910	0
691	20231211	094700	26026910	8910	8910	8910	8910	0
692	20231211	094600	26026910	8910	8910	8910	8910	0
693	20231211	094500	26026910	8910	8910	8910	8910	0
694	20231211	094400	26026910	8910	8910	8910	8910	0
695	20231211	094300	26026910	8910	8910	8910	8910	0
696	20231211	094200	26026910	8910	8910	8910	8910	1
697	20231211	094100	26018000	8880	8880	8880	8880	0
698	20231211	094000	26018000	8880	8880	8880	8880	0
699	20231211	093900	26018000	8880	8880	8880	8880	0
700	20231211	093800	26018000	8880	8880	8880	8880	0
701	20231211	093700	26018000	8880	8880	8880	8880	0
702	20231211	093600	26018000	8880	8880	8880	8880	1
703	20231211	093500	26009120	8840	8860	8860	8840	29
704	20231211	093400	25752560	8900	8900	8900	8900	0
705	20231211	093300	25752560	8900	8900	8900	8900	0
706	20231211	093200	25752560	8900	8900	8900	8900	0
707	20231211	093100	25752560	8900	8900	8900	8900	0
708	20231211	093000	25752560	8900	8900	8900	8900	27
709	20231211	092900	25512260	8910	8910	8910	8910	0
710	20231211	092800	25512260	8910	8910	8910	8910	0
711	20231211	092700	25512260	8910	8910	8910	8910	0
712	20231211	092600	25512260	8910	8910	8910	8910	4
713	20231211	092500	25476620	8910	8910	8910	8910	0
714	20231211	092400	25476620	8910	8910	8910	8910	0
715	20231211	092300	25476620	8910	8910	8910	8910	0
716	20231211	092200	25476620	8910	8910	8910	8910	13
717	20231211	092100	25360790	8900	8900	8900	8900	0
718	20231211	092000	25360790	8900	8900	8900	8900	0
719	20231211	091900	25360790	8900	8900	8900	8900	0
720	20231211	091800	25360790	8900	8900	8900	8900	2
721	20231211	091700	25342990	8910	8910	8910	8910	20
722	20231211	091600	25164790	8910	8910	8910	8910	20
723	20231211	091500	24986590	8910	8910	8910	8910	5
724	20231211	091400	24942040	8910	8910	8910	8910	122
725	20231211	091300	23855020	8860	8860	8860	8860	0
726	20231211	091200	23855020	8860	8860	8860	8860	0
727	20231211	091100	23855020	8860	8860	8860	8860	7
728	20231211	091000	23793000	8860	8860	8860	8860	2
729	20231211	090900	23775280	8820	8840	8840	8820	350
730	20231211	090800	20688070	8830	8830	8830	8820	644
731	20231211	090700	15001600	8830	8840	8840	8830	18
732	20231211	090600	14842580	8840	8840	8840	8840	33
733	20231211	090500	14550860	8830	8830	8830	8830	39
734	20231211	090400	14206490	8830	8830	8830	8830	120
735	20231211	090300	13146890	8830	8840	8840	8830	37
736	20231211	090200	12819950	8810	8810	8810	8810	748
737	20231211	090100	6230070	8810	8830	8830	8800	328
738	20231211	090000	3338990	8810	8810	8810	8810	379