KissMeData/391060/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212100	15963450	9740	9740	9740	9740	1
3	20231211	212000	15963450	9740	9740	9740	9740	0
4	20231211	211900	15963450	9740	9740	9740	9740	0
5	20231211	211800	15963450	9740	9740	9740	9740	0
6	20231211	211700	15963450	9740	9740	9740	9740	0
7	20231211	211600	15963450	9740	9740	9740	9740	0
8	20231211	211500	15963450	9740	9740	9740	9740	0
9	20231211	211400	15963450	9740	9740	9740	9740	0
10	20231211	211300	15963450	9740	9740	9740	9740	0
11	20231211	211200	15963450	9740	9740	9740	9740	0
12	20231211	211100	15963450	9740	9740	9740	9740	0
13	20231211	211000	15963450	9740	9740	9740	9740	0
14	20231211	210900	15963450	9740	9740	9740	9740	0
15	20231211	210800	15963450	9740	9740	9740	9740	0
16	20231211	210700	15963450	9740	9740	9740	9740	0
17	20231211	210600	15963450	9740	9740	9740	9740	0
18	20231211	210500	15963450	9740	9740	9740	9740	0
19	20231211	210400	15963450	9740	9740	9740	9740	0
20	20231211	210300	15963450	9740	9740	9740	9740	0
21	20231211	210200	15963450	9740	9740	9740	9740	0
22	20231211	210100	15963450	9740	9740	9740	9740	0
23	20231211	210000	15963450	9740	9740	9740	9740	0
24	20231211	205900	15963450	9740	9740	9740	9740	0
25	20231211	205800	15963450	9740	9740	9740	9740	0
26	20231211	205700	15963450	9740	9740	9740	9740	0
27	20231211	205600	15963450	9740	9740	9740	9740	0
28	20231211	205500	15963450	9740	9740	9740	9740	0
29	20231211	205400	15963450	9740	9740	9740	9740	0
30	20231211	205300	15963450	9740	9740	9740	9740	0
31	20231211	205200	15963450	9740	9740	9740	9740	0
32	20231211	205100	15963450	9740	9740	9740	9740	1
33	20231211	205000	15963450	9740	9740	9740	9740	0
34	20231211	204900	15963450	9740	9740	9740	9740	0
35	20231211	204800	15963450	9740	9740	9740	9740	0
36	20231211	204700	15963450	9740	9740	9740	9740	0
37	20231211	204600	15963450	9740	9740	9740	9740	0
38	20231211	204500	15963450	9740	9740	9740	9740	0
39	20231211	204400	15963450	9740	9740	9740	9740	0
40	20231211	204300	15963450	9740	9740	9740	9740	0
41	20231211	204200	15963450	9740	9740	9740	9740	0
42	20231211	204100	15963450	9740	9740	9740	9740	0
43	20231211	204000	15963450	9740	9740	9740	9740	0
44	20231211	203900	15963450	9740	9740	9740	9740	0
45	20231211	203800	15963450	9740	9740	9740	9740	0
46	20231211	203700	15963450	9740	9740	9740	9740	0
47	20231211	203600	15963450	9740	9740	9740	9740	0
48	20231211	203500	15963450	9740	9740	9740	9740	0
49	20231211	203400	15963450	9740	9740	9740	9740	0
50	20231211	203300	15963450	9740	9740	9740	9740	0
51	20231211	203200	15963450	9740	9740	9740	9740	0
52	20231211	203100	15963450	9740	9740	9740	9740	0
53	20231211	203000	15963450	9740	9740	9740	9740	0
54	20231211	202900	15963450	9740	9740	9740	9740	0
55	20231211	202800	15963450	9740	9740	9740	9740	0
56	20231211	202700	15963450	9740	9740	9740	9740	0
57	20231211	202600	15963450	9740	9740	9740	9740	0
58	20231211	202500	15963450	9740	9740	9740	9740	0
59	20231211	202400	15963450	9740	9740	9740	9740	0
60	20231211	202300	15963450	9740	9740	9740	9740	0
61	20231211	202200	15963450	9740	9740	9740	9740	0
62	20231211	202100	15963450	9740	9740	9740	9740	1
63	20231211	202000	15963450	9740	9740	9740	9740	0
64	20231211	201900	15963450	9740	9740	9740	9740	0
65	20231211	201800	15963450	9740	9740	9740	9740	0
66	20231211	201700	15963450	9740	9740	9740	9740	0
67	20231211	201600	15963450	9740	9740	9740	9740	0
68	20231211	201500	15963450	9740	9740	9740	9740	0
69	20231211	201400	15963450	9740	9740	9740	9740	0
70	20231211	201300	15963450	9740	9740	9740	9740	0
71	20231211	201200	15963450	9740	9740	9740	9740	0
72	20231211	201100	15963450	9740	9740	9740	9740	0
73	20231211	201000	15963450	9740	9740	9740	9740	0
74	20231211	200900	15963450	9740	9740	9740	9740	0
75	20231211	200800	15963450	9740	9740	9740	9740	0
76	20231211	200700	15963450	9740	9740	9740	9740	0
77	20231211	200600	15963450	9740	9740	9740	9740	0
78	20231211	200500	15963450	9740	9740	9740	9740	0
79	20231211	200400	15963450	9740	9740	9740	9740	0
80	20231211	200300	15963450	9740	9740	9740	9740	0
81	20231211	200200	15963450	9740	9740	9740	9740	0
82	20231211	200100	15963450	9740	9740	9740	9740	0
83	20231211	200000	15963450	9740	9740	9740	9740	0
84	20231211	195900	15963450	9740	9740	9740	9740	0
85	20231211	195800	15963450	9740	9740	9740	9740	0
86	20231211	195700	15963450	9740	9740	9740	9740	0
87	20231211	195600	15963450	9740	9740	9740	9740	0
88	20231211	195500	15963450	9740	9740	9740	9740	0
89	20231211	195400	15963450	9740	9740	9740	9740	0
90	20231211	195300	15963450	9740	9740	9740	9740	0
91	20231211	195200	15963450	9740	9740	9740	9740	0
92	20231211	195100	15963450	9740	9740	9740	9740	1
93	20231211	195000	15963450	9740	9740	9740	9740	0
94	20231211	194900	15963450	9740	9740	9740	9740	0
95	20231211	194800	15963450	9740	9740	9740	9740	0
96	20231211	194700	15963450	9740	9740	9740	9740	0
97	20231211	194600	15963450	9740	9740	9740	9740	0
98	20231211	194500	15963450	9740	9740	9740	9740	0
99	20231211	194400	15963450	9740	9740	9740	9740	0
100	20231211	194300	15963450	9740	9740	9740	9740	0
101	20231211	194200	15963450	9740	9740	9740	9740	0
102	20231211	194100	15963450	9740	9740	9740	9740	0
103	20231211	194000	15963450	9740	9740	9740	9740	0
104	20231211	193900	15963450	9740	9740	9740	9740	0
105	20231211	193800	15963450	9740	9740	9740	9740	0
106	20231211	193700	15963450	9740	9740	9740	9740	0
107	20231211	193600	15963450	9740	9740	9740	9740	0
108	20231211	193500	15963450	9740	9740	9740	9740	0
109	20231211	193400	15963450	9740	9740	9740	9740	0
110	20231211	193300	15963450	9740	9740	9740	9740	0
111	20231211	193200	15963450	9740	9740	9740	9740	0
112	20231211	193100	15963450	9740	9740	9740	9740	0
113	20231211	193000	15963450	9740	9740	9740	9740	0
114	20231211	192900	15963450	9740	9740	9740	9740	0
115	20231211	192800	15963450	9740	9740	9740	9740	0
116	20231211	192700	15963450	9740	9740	9740	9740	0
117	20231211	192600	15963450	9740	9740	9740	9740	0
118	20231211	192500	15963450	9740	9740	9740	9740	0
119	20231211	192400	15963450	9740	9740	9740	9740	0
120	20231211	192300	15963450	9740	9740	9740	9740	0
121	20231211	192200	15963450	9740	9740	9740	9740	0
122	20231211	192100	15963450	9740	9740	9740	9740	1
123	20231211	192000	15963450	9740	9740	9740	9740	0
124	20231211	191900	15963450	9740	9740	9740	9740	0
125	20231211	191800	15963450	9740	9740	9740	9740	0
126	20231211	191700	15963450	9740	9740	9740	9740	0
127	20231211	191600	15963450	9740	9740	9740	9740	0
128	20231211	191500	15963450	9740	9740	9740	9740	0
129	20231211	191400	15963450	9740	9740	9740	9740	0
130	20231211	191300	15963450	9740	9740	9740	9740	0
131	20231211	191200	15963450	9740	9740	9740	9740	0
132	20231211	191100	15963450	9740	9740	9740	9740	0
133	20231211	191000	15963450	9740	9740	9740	9740	0
134	20231211	190900	15963450	9740	9740	9740	9740	0
135	20231211	190800	15963450	9740	9740	9740	9740	0
136	20231211	190700	15963450	9740	9740	9740	9740	0
137	20231211	190600	15963450	9740	9740	9740	9740	0
138	20231211	190500	15963450	9740	9740	9740	9740	0
139	20231211	190400	15963450	9740	9740	9740	9740	0
140	20231211	190300	15963450	9740	9740	9740	9740	0
141	20231211	190200	15963450	9740	9740	9740	9740	0
142	20231211	190100	15963450	9740	9740	9740	9740	0
143	20231211	190000	15963450	9740	9740	9740	9740	0
144	20231211	185900	15963450	9740	9740	9740	9740	0
145	20231211	185800	15963450	9740	9740	9740	9740	0
146	20231211	185700	15963450	9740	9740	9740	9740	0
147	20231211	185600	15963450	9740	9740	9740	9740	0
148	20231211	185500	15963450	9740	9740	9740	9740	0
149	20231211	185400	15963450	9740	9740	9740	9740	0
150	20231211	185300	15963450	9740	9740	9740	9740	0
151	20231211	185200	15963450	9740	9740	9740	9740	0
152	20231211	185100	15963450	9740	9740	9740	9740	1
153	20231211	185000	15963450	9740	9740	9740	9740	0
154	20231211	184900	15963450	9740	9740	9740	9740	0
155	20231211	184800	15963450	9740	9740	9740	9740	0
156	20231211	184700	15963450	9740	9740	9740	9740	0
157	20231211	184600	15963450	9740	9740	9740	9740	0
158	20231211	184500	15963450	9740	9740	9740	9740	0
159	20231211	184400	15963450	9740	9740	9740	9740	0
160	20231211	184300	15963450	9740	9740	9740	9740	0
161	20231211	184200	15963450	9740	9740	9740	9740	0
162	20231211	184100	15963450	9740	9740	9740	9740	0
163	20231211	184000	15963450	9740	9740	9740	9740	0
164	20231211	183900	15963450	9740	9740	9740	9740	0
165	20231211	183800	15963450	9740	9740	9740	9740	0
166	20231211	183700	15963450	9740	9740	9740	9740	0
167	20231211	183600	15963450	9740	9740	9740	9740	0
168	20231211	183500	15963450	9740	9740	9740	9740	0
169	20231211	183400	15963450	9740	9740	9740	9740	0
170	20231211	183300	15963450	9740	9740	9740	9740	0
171	20231211	183200	15963450	9740	9740	9740	9740	0
172	20231211	183100	15963450	9740	9740	9740	9740	0
173	20231211	183000	15963450	9740	9740	9740	9740	0
174	20231211	182900	15963450	9740	9740	9740	9740	0
175	20231211	182800	15963450	9740	9740	9740	9740	0
176	20231211	182700	15963450	9740	9740	9740	9740	0
177	20231211	182600	15963450	9740	9740	9740	9740	0
178	20231211	182500	15963450	9740	9740	9740	9740	0
179	20231211	182400	15963450	9740	9740	9740	9740	0
180	20231211	182300	15963450	9740	9740	9740	9740	0
181	20231211	182200	15963450	9740	9740	9740	9740	0
182	20231211	182100	15963450	9740	9740	9740	9740	1
183	20231211	182000	15963450	9740	9740	9740	9740	0
184	20231211	181900	15963450	9740	9740	9740	9740	0
185	20231211	181800	15963450	9740	9740	9740	9740	0
186	20231211	181700	15963450	9740	9740	9740	9740	0
187	20231211	181600	15963450	9740	9740	9740	9740	0
188	20231211	181500	15963450	9740	9740	9740	9740	0
189	20231211	181400	15963450	9740	9740	9740	9740	0
190	20231211	181300	15963450	9740	9740	9740	9740	0
191	20231211	181200	15963450	9740	9740	9740	9740	0
192	20231211	181100	15963450	9740	9740	9740	9740	0
193	20231211	181000	15963450	9740	9740	9740	9740	0
194	20231211	180900	15963450	9740	9740	9740	9740	0
195	20231211	180800	15963450	9740	9740	9740	9740	0
196	20231211	180700	15963450	9740	9740	9740	9740	0
197	20231211	180600	15963450	9740	9740	9740	9740	0
198	20231211	180500	15963450	9740	9740	9740	9740	0
199	20231211	180400	15963450	9740	9740	9740	9740	0
200	20231211	180300	15963450	9740	9740	9740	9740	0
201	20231211	180200	15963450	9740	9740	9740	9740	0
202	20231211	180100	15963450	9740	9740	9740	9740	0
203	20231211	180000	15963450	9740	9740	9740	9740	0
204	20231211	175900	15963450	9740	9740	9740	9740	0
205	20231211	175800	15963450	9740	9740	9740	9740	0
206	20231211	175700	15963450	9740	9740	9740	9740	0
207	20231211	175600	15963450	9740	9740	9740	9740	0
208	20231211	175500	15963450	9740	9740	9740	9740	0
209	20231211	175400	15963450	9740	9740	9740	9740	0
210	20231211	175300	15963450	9740	9740	9740	9740	0
211	20231211	175200	15963450	9740	9740	9740	9740	0
212	20231211	175100	15963450	9740	9740	9740	9740	1
213	20231211	175000	15963450	9740	9740	9740	9740	0
214	20231211	174900	15963450	9740	9740	9740	9740	0
215	20231211	174800	15963450	9740	9740	9740	9740	0
216	20231211	174700	15963450	9740	9740	9740	9740	0
217	20231211	174600	15963450	9740	9740	9740	9740	0
218	20231211	174500	15963450	9740	9740	9740	9740	0
219	20231211	174400	15963450	9740	9740	9740	9740	0
220	20231211	174300	15963450	9740	9740	9740	9740	0
221	20231211	174200	15963450	9740	9740	9740	9740	0
222	20231211	174100	15963450	9740	9740	9740	9740	0
223	20231211	174000	15963450	9740	9740	9740	9740	0
224	20231211	173900	15963450	9740	9740	9740	9740	0
225	20231211	173800	15963450	9740	9740	9740	9740	0
226	20231211	173700	15963450	9740	9740	9740	9740	0
227	20231211	173600	15963450	9740	9740	9740	9740	0
228	20231211	173500	15963450	9740	9740	9740	9740	0
229	20231211	173400	15963450	9740	9740	9740	9740	0
230	20231211	173300	15963450	9740	9740	9740	9740	0
231	20231211	173200	15963450	9740	9740	9740	9740	0
232	20231211	173100	15963450	9740	9740	9740	9740	0
233	20231211	173000	15963450	9740	9740	9740	9740	0
234	20231211	172900	15963450	9740	9740	9740	9740	0
235	20231211	172800	15963450	9740	9740	9740	9740	0
236	20231211	172700	15963450	9740	9740	9740	9740	0
237	20231211	172600	15963450	9740	9740	9740	9740	0
238	20231211	172500	15963450	9740	9740	9740	9740	0
239	20231211	172400	15963450	9740	9740	9740	9740	0
240	20231211	172300	15963450	9740	9740	9740	9740	0
241	20231211	172200	15963450	9740	9740	9740	9740	0
242	20231211	172100	15963450	9740	9740	9740	9740	1
243	20231211	172000	15963450	9740	9740	9740	9740	0
244	20231211	171900	15963450	9740	9740	9740	9740	0
245	20231211	171800	15963450	9740	9740	9740	9740	0
246	20231211	171700	15963450	9740	9740	9740	9740	0
247	20231211	171600	15963450	9740	9740	9740	9740	0
248	20231211	171500	15963450	9740	9740	9740	9740	0
249	20231211	171400	15963450	9740	9740	9740	9740	0
250	20231211	171300	15963450	9740	9740	9740	9740	0
251	20231211	171200	15963450	9740	9740	9740	9740	0
252	20231211	171100	15963450	9740	9740	9740	9740	0
253	20231211	171000	15963450	9740	9740	9740	9740	0
254	20231211	170900	15963450	9740	9740	9740	9740	0
255	20231211	170800	15963450	9740	9740	9740	9740	0
256	20231211	170700	15963450	9740	9740	9740	9740	0
257	20231211	170600	15963450	9740	9740	9740	9740	0
258	20231211	170500	15963450	9740	9740	9740	9740	0
259	20231211	170400	15963450	9740	9740	9740	9740	0
260	20231211	170300	15963450	9740	9740	9740	9740	0
261	20231211	170200	15963450	9740	9740	9740	9740	0
262	20231211	170100	15963450	9740	9740	9740	9740	0
263	20231211	170000	15963450	9740	9740	9740	9740	0
264	20231211	165900	15963450	9740	9740	9740	9740	0
265	20231211	165800	15963450	9740	9740	9740	9740	0
266	20231211	165700	15963450	9740	9740	9740	9740	0
267	20231211	165600	15963450	9740	9740	9740	9740	0
268	20231211	165500	15963450	9740	9740	9740	9740	0
269	20231211	165400	15963450	9740	9740	9740	9740	0
270	20231211	165300	15963450	9740	9740	9740	9740	0
271	20231211	165200	15963450	9740	9740	9740	9740	0
272	20231211	165100	15963450	9740	9740	9740	9740	1
273	20231211	165000	15963450	9740	9740	9740	9740	0
274	20231211	164900	15963450	9740	9740	9740	9740	0
275	20231211	164800	15963450	9740	9740	9740	9740	0
276	20231211	164700	15963450	9740	9740	9740	9740	0
277	20231211	164600	15963450	9740	9740	9740	9740	0
278	20231211	164500	15963450	9740	9740	9740	9740	0
279	20231211	164400	15963450	9740	9740	9740	9740	0
280	20231211	164300	15963450	9740	9740	9740	9740	0
281	20231211	164200	15963450	9740	9740	9740	9740	0
282	20231211	164100	15963450	9740	9740	9740	9740	0
283	20231211	164000	15963450	9740	9740	9740	9740	0
284	20231211	163900	15963450	9740	9740	9740	9740	0
285	20231211	163800	15963450	9740	9740	9740	9740	0
286	20231211	163700	15963450	9740	9740	9740	9740	0
287	20231211	163600	15963450	9740	9740	9740	9740	0
288	20231211	163500	15963450	9740	9740	9740	9740	0
289	20231211	163400	15963450	9740	9740	9740	9740	0
290	20231211	163300	15963450	9740	9740	9740	9740	0
291	20231211	163200	15963450	9740	9740	9740	9740	0
292	20231211	163100	15963450	9740	9740	9740	9740	0
293	20231211	163000	15963450	9740	9740	9740	9740	0
294	20231211	162900	15963450	9740	9740	9740	9740	0
295	20231211	162800	15963450	9740	9740	9740	9740	0
296	20231211	162700	15963450	9740	9740	9740	9740	0
297	20231211	162600	15963450	9740	9740	9740	9740	0
298	20231211	162500	15963450	9740	9740	9740	9740	0
299	20231211	162400	15963450	9740	9740	9740	9740	0
300	20231211	162300	15963450	9740	9740	9740	9740	0
301	20231211	162200	15963450	9740	9740	9740	9740	0
302	20231211	162100	15963450	9740	9740	9740	9740	1
303	20231211	162000	15963450	9740	9740	9740	9740	0
304	20231211	161900	15963450	9740	9740	9740	9740	0
305	20231211	161800	15963450	9740	9740	9740	9740	0
306	20231211	161700	15963450	9740	9740	9740	9740	0
307	20231211	161600	15963450	9740	9740	9740	9740	0
308	20231211	161500	15963450	9740	9740	9740	9740	0
309	20231211	161400	15963450	9740	9740	9740	9740	0
310	20231211	161300	15963450	9740	9740	9740	9740	0
311	20231211	161200	15963450	9740	9740	9740	9740	0
312	20231211	161100	15963450	9740	9740	9740	9740	0
313	20231211	161000	15963450	9740	9740	9740	9740	0
314	20231211	160900	15963450	9740	9740	9740	9740	0
315	20231211	160800	15963450	9740	9740	9740	9740	0
316	20231211	160700	15963450	9740	9740	9740	9740	0
317	20231211	160600	15963450	9740	9740	9740	9740	0
318	20231211	160500	15963450	9740	9740	9740	9740	0
319	20231211	160400	15963450	9740	9740	9740	9740	0
320	20231211	160300	15963450	9740	9740	9740	9740	0
321	20231211	160200	15963450	9740	9740	9740	9740	0
322	20231211	160100	15963450	9740	9740	9740	9740	0
323	20231211	160000	15963450	9740	9740	9740	9740	0
324	20231211	155900	15963450	9740	9740	9740	9740	0
325	20231211	155800	15963450	9740	9740	9740	9740	0
326	20231211	155700	15963450	9740	9740	9740	9740	0
327	20231211	155600	15963450	9740	9740	9740	9740	0
328	20231211	155500	15963450	9740	9740	9740	9740	0
329	20231211	155400	15963450	9740	9740	9740	9740	0
330	20231211	155300	15963450	9740	9740	9740	9740	0
331	20231211	155200	15963450	9740	9740	9740	9740	0
332	20231211	155100	15963450	9740	9740	9740	9740	1
333	20231211	155000	15963450	9740	9740	9740	9740	0
334	20231211	154900	15963450	9740	9740	9740	9740	0
335	20231211	154800	15963450	9740	9740	9740	9740	0
336	20231211	154700	15963450	9740	9740	9740	9740	0
337	20231211	154600	15963450	9740	9740	9740	9740	0
338	20231211	154500	15963450	9740	9740	9740	9740	0
339	20231211	154400	15963450	9740	9740	9740	9740	0
340	20231211	154300	15963450	9740	9740	9740	9740	0
341	20231211	154200	15963450	9740	9740	9740	9740	0
342	20231211	154100	15963450	9740	9740	9740	9740	0
343	20231211	154000	15963450	9740	9740	9740	9740	0
344	20231211	153900	15963450	9740	9740	9740	9740	0
345	20231211	153800	15963450	9740	9740	9740	9740	0
346	20231211	153700	15963450	9740	9740	9740	9740	0
347	20231211	153600	15963450	9740	9740	9740	9740	0
348	20231211	153500	15963450	9740	9740	9740	9740	0
349	20231211	153400	15963450	9740	9740	9740	9740	0
350	20231211	153300	15963450	9740	9740	9740	9740	0
351	20231211	153200	15963450	9740	9740	9740	9740	0
352	20231211	153100	15963450	9740	9740	9740	9740	0
353	20231211	153000	15963450	9740	9740	9740	9740	1
354	20231211	152900	15953710	9700	9700	9700	9700	0
355	20231211	152800	15953710	9700	9700	9700	9700	0
356	20231211	152700	15953710	9700	9700	9700	9700	0
357	20231211	152600	15953710	9700	9700	9700	9700	0
358	20231211	152500	15953710	9700	9700	9700	9700	0
359	20231211	152400	15953710	9700	9700	9700	9700	0
360	20231211	152300	15953710	9700	9700	9700	9700	0
361	20231211	152200	15953710	9700	9700	9700	9700	0
362	20231211	152100	15953710	9700	9700	9700	9700	0
363	20231211	152000	15953710	9700	9700	9700	9700	0
364	20231211	151900	15953710	9700	9700	9700	9700	0
365	20231211	151800	15953710	9700	9700	9700	9700	0
366	20231211	151700	15953710	9700	9690	9700	9690	13
367	20231211	151600	15827650	9680	9680	9680	9680	0
368	20231211	151500	15827650	9680	9680	9680	9680	0
369	20231211	151400	15827650	9680	9680	9680	9680	0
370	20231211	151300	15827650	9680	9680	9680	9680	0
371	20231211	151200	15827650	9680	9680	9680	9680	0
372	20231211	151100	15827650	9680	9680	9680	9680	0
373	20231211	151000	15827650	9680	9680	9680	9680	0
374	20231211	150900	15827650	9680	9680	9680	9680	0
375	20231211	150800	15827650	9680	9680	9680	9680	0
376	20231211	150700	15827650	9680	9680	9680	9680	0
377	20231211	150600	15827650	9680	9680	9680	9680	0
378	20231211	150500	15827650	9680	9680	9680	9680	0
379	20231211	150400	15827650	9680	9680	9680	9680	0
380	20231211	150300	15827650	9680	9680	9680	9680	0
381	20231211	150200	15827650	9680	9680	9680	9680	0
382	20231211	150100	15827650	9680	9680	9680	9680	42
383	20231211	150000	15421090	9680	9680	9680	9680	0
384	20231211	145900	15421090	9680	9680	9680	9680	0
385	20231211	145800	15421090	9680	9680	9680	9680	0
386	20231211	145700	15421090	9680	9680	9680	9680	0
387	20231211	145600	15421090	9680	9680	9680	9680	4
388	20231211	145500	15382370	9690	9690	9690	9690	0
389	20231211	145400	15382370	9690	9690	9690	9690	0
390	20231211	145300	15382370	9690	9690	9690	9690	0
391	20231211	145200	15382370	9690	9690	9690	9690	0
392	20231211	145100	15382370	9690	9690	9690	9690	0
393	20231211	145000	15382370	9690	9690	9690	9690	1
394	20231211	144900	15372680	9680	9680	9680	9680	0
395	20231211	144800	15372680	9680	9680	9680	9680	9
396	20231211	144700	15285560	9680	9680	9680	9680	0
397	20231211	144600	15285560	9680	9680	9680	9680	0
398	20231211	144500	15285560	9680	9680	9680	9680	395
399	20231211	144400	11461960	9670	9670	9670	9670	0
400	20231211	144300	11461960	9670	9670	9670	9670	0
401	20231211	144200	11461960	9670	9670	9670	9670	0
402	20231211	144100	11461960	9670	9670	9670	9670	2
403	20231211	144000	11442620	9670	9670	9670	9670	4
404	20231211	143900	11403940	9670	9670	9670	9670	3
405	20231211	143800	11374930	9660	9660	9660	9660	0
406	20231211	143700	11374930	9660	9660	9660	9660	4
407	20231211	143600	11336290	9660	9660	9660	9660	0
408	20231211	143500	11336290	9660	9660	9660	9660	0
409	20231211	143400	11336290	9660	9660	9660	9660	0
410	20231211	143300	11336290	9660	9660	9660	9660	0
411	20231211	143200	11336290	9660	9660	9660	9660	0
412	20231211	143100	11336290	9660	9660	9660	9660	0
413	20231211	143000	11336290	9660	9660	9660	9660	0
414	20231211	142900	11336290	9660	9660	9660	9660	0
415	20231211	142800	11336290	9660	9660	9660	9660	10
416	20231211	142700	11239690	9660	9660	9660	9660	0
417	20231211	142600	11239690	9660	9660	9660	9660	0
418	20231211	142500	11239690	9660	9660	9660	9660	0
419	20231211	142400	11239690	9660	9660	9660	9660	0
420	20231211	142300	11239690	9660	9660	9660	9660	0
421	20231211	142200	11239690	9660	9660	9660	9660	0
422	20231211	142100	11239690	9660	9660	9660	9660	0
423	20231211	142000	11239690	9660	9660	9660	9660	0
424	20231211	141900	11239690	9660	9660	9660	9660	500
425	20231211	141800	6409690	9660	9660	9660	9660	0
426	20231211	141700	6409690	9660	9660	9660	9660	0
427	20231211	141600	6409690	9660	9660	9660	9660	0
428	20231211	141500	6409690	9660	9660	9660	9660	0
429	20231211	141400	6409690	9660	9660	9660	9660	0
430	20231211	141300	6409690	9660	9660	9660	9660	0
431	20231211	141200	6409690	9660	9660	9660	9660	0
432	20231211	141100	6409690	9660	9660	9660	9660	0
433	20231211	141000	6409690	9660	9660	9660	9660	0
434	20231211	140900	6409690	9660	9660	9660	9660	0
435	20231211	140800	6409690	9660	9660	9660	9660	3
436	20231211	140700	6380710	9660	9660	9660	9660	3
437	20231211	140600	6351730	9660	9680	9680	9660	103
438	20231211	140500	5354750	9660	9660	9660	9660	0
439	20231211	140400	5354750	9660	9660	9660	9660	0
440	20231211	140300	5354750	9660	9660	9660	9660	0
441	20231211	140200	5354750	9660	9660	9660	9660	0
442	20231211	140100	5354750	9660	9660	9660	9660	0
443	20231211	140000	5354750	9660	9660	9660	9660	0
444	20231211	135900	5354750	9660	9660	9660	9660	0
445	20231211	135800	5354750	9660	9660	9660	9660	13
446	20231211	135700	5229170	9660	9660	9660	9660	0
447	20231211	135600	5229170	9660	9660	9660	9660	10
448	20231211	135500	5132570	9660	9660	9660	9660	0
449	20231211	135400	5132570	9660	9660	9660	9660	0
450	20231211	135300	5132570	9660	9660	9660	9660	0
451	20231211	135200	5132570	9660	9660	9660	9660	0
452	20231211	135100	5132570	9660	9660	9660	9660	0
453	20231211	135000	5132570	9660	9660	9660	9660	0
454	20231211	134900	5132570	9660	9660	9660	9660	0
455	20231211	134800	5132570	9660	9660	9660	9660	0
456	20231211	134700	5132570	9660	9660	9660	9660	0
457	20231211	134600	5132570	9660	9660	9660	9660	0
458	20231211	134500	5132570	9660	9660	9660	9660	0
459	20231211	134400	5132570	9660	9660	9660	9660	0
460	20231211	134300	5132570	9660	9660	9660	9660	0
461	20231211	134200	5132570	9660	9660	9660	9660	0
462	20231211	134100	5132570	9660	9660	9660	9660	0
463	20231211	134000	5132570	9660	9660	9660	9660	0
464	20231211	133900	5132570	9660	9660	9660	9660	0
465	20231211	133800	5132570	9660	9660	9660	9660	0
466	20231211	133700	5132570	9660	9660	9660	9660	4
467	20231211	133600	5093930	9660	9660	9660	9660	0
468	20231211	133500	5093930	9660	9680	9680	9660	15
469	20231211	133400	4948860	9690	9690	9690	9690	0
470	20231211	133300	4948860	9690	9690	9690	9690	0
471	20231211	133200	4948860	9690	9690	9690	9690	0
472	20231211	133100	4948860	9690	9690	9690	9690	0
473	20231211	133000	4948860	9690	9690	9690	9690	0
474	20231211	132900	4948860	9690	9690	9690	9690	0
475	20231211	132800	4948860	9690	9690	9690	9690	0
476	20231211	132700	4948860	9690	9690	9690	9690	0
477	20231211	132600	4948860	9690	9690	9690	9690	5
478	20231211	132500	4900410	9690	9690	9690	9690	0
479	20231211	132400	4900410	9690	9690	9690	9690	0
480	20231211	132300	4900410	9690	9690	9690	9690	0
481	20231211	132200	4900410	9690	9690	9690	9690	0
482	20231211	132100	4900410	9690	9690	9690	9690	0
483	20231211	132000	4900410	9690	9690	9690	9690	0
484	20231211	131900	4900410	9690	9690	9690	9690	0
485	20231211	131800	4900410	9690	9690	9690	9690	0
486	20231211	131700	4900410	9690	9690	9690	9690	0
487	20231211	131600	4900410	9690	9690	9690	9690	0
488	20231211	131500	4900410	9690	9690	9690	9690	0
489	20231211	131400	4900410	9690	9690	9690	9690	0
490	20231211	131300	4900410	9690	9690	9690	9690	0
491	20231211	131200	4900410	9690	9690	9690	9690	0
492	20231211	131100	4900410	9690	9690	9690	9690	0
493	20231211	131000	4900410	9690	9690	9690	9690	0
494	20231211	130900	4900410	9690	9690	9690	9690	0
495	20231211	130800	4900410	9690	9690	9690	9690	0
496	20231211	130700	4900410	9690	9690	9690	9690	0
497	20231211	130600	4900410	9690	9690	9690	9690	0
498	20231211	130500	4900410	9690	9690	9690	9690	0
499	20231211	130400	4900410	9690	9690	9690	9690	0
500	20231211	130300	4900410	9690	9690	9690	9690	0
501	20231211	130200	4900410	9690	9690	9690	9690	0
502	20231211	130100	4900410	9690	9690	9690	9690	0
503	20231211	130000	4900410	9690	9690	9690	9690	0
504	20231211	125900	4900410	9690	9690	9690	9690	0
505	20231211	125800	4900410	9690	9690	9690	9690	0
506	20231211	125700	4900410	9690	9690	9690	9690	0
507	20231211	125600	4900410	9690	9690	9690	9690	0
508	20231211	125500	4900410	9690	9690	9690	9690	0
509	20231211	125400	4900410	9690	9690	9690	9690	0
510	20231211	125300	4900410	9690	9690	9690	9690	0
511	20231211	125200	4900410	9690	9690	9690	9690	0
512	20231211	125100	4900410	9690	9690	9690	9690	0
513	20231211	125000	4900410	9690	9690	9690	9690	0
514	20231211	124900	4900410	9690	9690	9690	9690	0
515	20231211	124800	4900410	9690	9690	9690	9690	0
516	20231211	124700	4900410	9690	9690	9690	9690	0
517	20231211	124600	4900410	9690	9690	9690	9690	0
518	20231211	124500	4900410	9690	9690	9690	9690	0
519	20231211	124400	4900410	9690	9690	9690	9690	0
520	20231211	124300	4900410	9690	9690	9690	9690	0
521	20231211	124200	4900410	9690	9690	9690	9690	0
522	20231211	124100	4900410	9690	9690	9690	9690	0
523	20231211	124000	4900410	9690	9680	9690	9680	10
524	20231211	123900	4803560	9690	9690	9690	9690	0
525	20231211	123800	4803560	9690	9690	9690	9690	0
526	20231211	123700	4803560	9690	9690	9690	9690	0
527	20231211	123600	4803560	9690	9690	9690	9690	0
528	20231211	123500	4803560	9690	9690	9690	9690	0
529	20231211	123400	4803560	9690	9690	9690	9690	140
530	20231211	123300	3446960	9660	9660	9660	9660	0
531	20231211	123200	3446960	9660	9660	9660	9660	0
532	20231211	123100	3446960	9660	9660	9660	9660	0
533	20231211	123000	3446960	9660	9660	9660	9660	11
534	20231211	122900	3340700	9660	9660	9660	9660	0
535	20231211	122800	3340700	9660	9660	9660	9660	0
536	20231211	122700	3340700	9660	9660	9660	9660	0
537	20231211	122600	3340700	9660	9660	9660	9660	0
538	20231211	122500	3340700	9660	9660	9660	9660	0
539	20231211	122400	3340700	9660	9660	9660	9660	0
540	20231211	122300	3340700	9660	9660	9660	9660	0
541	20231211	122200	3340700	9660	9660	9660	9660	0
542	20231211	122100	3340700	9660	9660	9660	9660	0
543	20231211	122000	3340700	9660	9660	9660	9660	0
544	20231211	121900	3340700	9660	9660	9660	9660	0
545	20231211	121800	3340700	9660	9660	9660	9660	0
546	20231211	121700	3340700	9660	9660	9660	9660	0
547	20231211	121600	3340700	9660	9660	9660	9660	0
548	20231211	121500	3340700	9660	9660	9660	9660	0
549	20231211	121400	3340700	9660	9660	9660	9660	0
550	20231211	121300	3340700	9660	9660	9660	9660	0
551	20231211	121200	3340700	9660	9660	9660	9660	0
552	20231211	121100	3340700	9660	9660	9660	9660	0
553	20231211	121000	3340700	9660	9660	9660	9660	0
554	20231211	120900	3340700	9660	9660	9660	9660	1
555	20231211	120800	3331040	9660	9660	9660	9660	0
556	20231211	120700	3331040	9660	9660	9660	9660	0
557	20231211	120600	3331040	9660	9660	9660	9660	0
558	20231211	120500	3331040	9660	9660	9660	9660	0
559	20231211	120400	3331040	9660	9660	9660	9660	0
560	20231211	120300	3331040	9660	9660	9660	9660	0
561	20231211	120200	3331040	9660	9660	9660	9660	0
562	20231211	120100	3331040	9660	9660	9660	9660	0
563	20231211	120000	3331040	9660	9660	9660	9660	0
564	20231211	115900	3331040	9660	9660	9660	9660	0
565	20231211	115800	3331040	9660	9660	9660	9660	0
566	20231211	115700	3331040	9660	9660	9660	9660	0
567	20231211	115600	3331040	9660	9660	9660	9660	0
568	20231211	115500	3331040	9660	9660	9660	9660	0
569	20231211	115400	3331040	9660	9660	9660	9660	0
570	20231211	115300	3331040	9660	9660	9660	9660	0
571	20231211	115200	3331040	9660	9660	9660	9660	0
572	20231211	115100	3331040	9660	9660	9660	9660	0
573	20231211	115000	3331040	9660	9660	9660	9660	0
574	20231211	114900	3331040	9660	9660	9660	9660	0
575	20231211	114800	3331040	9660	9660	9660	9660	0
576	20231211	114700	3331040	9660	9660	9660	9660	0
577	20231211	114600	3331040	9660	9660	9660	9660	0
578	20231211	114500	3331040	9660	9660	9660	9660	0
579	20231211	114400	3331040	9660	9660	9660	9660	0
580	20231211	114300	3331040	9660	9660	9660	9660	0
581	20231211	114200	3331040	9660	9660	9660	9660	0
582	20231211	114100	3331040	9660	9660	9660	9660	9
583	20231211	114000	3244100	9650	9650	9650	9650	0
584	20231211	113900	3244100	9650	9650	9650	9650	0
585	20231211	113800	3244100	9650	9650	9650	9650	0
586	20231211	113700	3244100	9650	9650	9650	9650	0
587	20231211	113600	3244100	9650	9650	9650	9650	101
588	20231211	113500	2269450	9660	9660	9660	9660	0
589	20231211	113400	2269450	9660	9660	9660	9660	0
590	20231211	113300	2269450	9660	9660	9660	9660	0
591	20231211	113200	2269450	9660	9660	9660	9660	0
592	20231211	113100	2269450	9660	9660	9660	9660	0
593	20231211	113000	2269450	9660	9660	9660	9660	0
594	20231211	112900	2269450	9660	9660	9660	9660	0
595	20231211	112800	2269450	9660	9660	9660	9660	0
596	20231211	112700	2269450	9660	9660	9660	9660	3
597	20231211	112600	2240470	9660	9660	9660	9660	0
598	20231211	112500	2240470	9660	9660	9660	9660	0
599	20231211	112400	2240470	9660	9660	9660	9660	0
600	20231211	112300	2240470	9660	9660	9660	9660	0
601	20231211	112200	2240470	9660	9660	9660	9660	0
602	20231211	112100	2240470	9660	9660	9660	9660	0
603	20231211	112000	2240470	9660	9660	9660	9660	0
604	20231211	111900	2240470	9660	9660	9660	9660	0
605	20231211	111800	2240470	9660	9660	9660	9660	0
606	20231211	111700	2240470	9660	9660	9660	9660	0
607	20231211	111600	2240470	9660	9660	9660	9660	0
608	20231211	111500	2240470	9660	9660	9660	9660	0
609	20231211	111400	2240470	9660	9660	9660	9660	0
610	20231211	111300	2240470	9660	9660	9660	9660	0
611	20231211	111200	2240470	9660	9660	9660	9660	0
612	20231211	111100	2240470	9660	9660	9660	9660	0
613	20231211	111000	2240470	9660	9660	9660	9660	0
614	20231211	110900	2240470	9660	9660	9660	9660	0
615	20231211	110800	2240470	9660	9660	9660	9660	0
616	20231211	110700	2240470	9660	9660	9660	9660	0
617	20231211	110600	2240470	9660	9660	9660	9660	0
618	20231211	110500	2240470	9660	9660	9660	9660	1
619	20231211	110400	2230810	9650	9650	9650	9650	0
620	20231211	110300	2230810	9650	9650	9650	9650	1
621	20231211	110200	2221160	9620	9620	9620	9620	0
622	20231211	110100	2221160	9620	9620	9620	9620	0
623	20231211	110000	2221160	9620	9620	9620	9620	0
624	20231211	105900	2221160	9620	9620	9620	9620	0
625	20231211	105800	2221160	9620	9620	9620	9620	0
626	20231211	105700	2221160	9620	9620	9620	9620	0
627	20231211	105600	2221160	9620	9620	9620	9620	0
628	20231211	105500	2221160	9620	9620	9620	9620	0
629	20231211	105400	2221160	9620	9620	9620	9620	0
630	20231211	105300	2221160	9620	9620	9620	9620	0
631	20231211	105200	2221160	9620	9620	9620	9620	0
632	20231211	105100	2221160	9620	9620	9620	9620	0
633	20231211	105000	2221160	9620	9620	9620	9620	0
634	20231211	104900	2221160	9620	9620	9620	9620	0
635	20231211	104800	2221160	9620	9620	9620	9620	0
636	20231211	104700	2221160	9620	9620	9620	9620	0
637	20231211	104600	2221160	9620	9620	9620	9620	0
638	20231211	104500	2221160	9620	9620	9620	9620	0
639	20231211	104400	2221160	9620	9620	9620	9620	0
640	20231211	104300	2221160	9620	9620	9620	9620	0
641	20231211	104200	2221160	9620	9620	9620	9620	0
642	20231211	104100	2221160	9620	9620	9620	9620	0
643	20231211	104000	2221160	9620	9620	9620	9620	0
644	20231211	103900	2221160	9620	9620	9620	9620	0
645	20231211	103800	2221160	9620	9620	9620	9620	0
646	20231211	103700	2221160	9620	9620	9620	9620	0
647	20231211	103600	2221160	9620	9620	9620	9620	0
648	20231211	103500	2221160	9620	9620	9620	9620	0
649	20231211	103400	2221160	9620	9620	9620	9620	0
650	20231211	103300	2221160	9620	9620	9620	9620	0
651	20231211	103200	2221160	9620	9620	9620	9620	0
652	20231211	103100	2221160	9620	9620	9620	9620	0
653	20231211	103000	2221160	9620	9620	9620	9620	0
654	20231211	102900	2221160	9620	9620	9620	9620	0
655	20231211	102800	2221160	9620	9620	9620	9620	0
656	20231211	102700	2221160	9620	9620	9620	9620	0
657	20231211	102600	2221160	9620	9620	9620	9620	0
658	20231211	102500	2221160	9620	9620	9620	9620	0
659	20231211	102400	2221160	9620	9620	9620	9620	0
660	20231211	102300	2221160	9620	9620	9620	9620	0
661	20231211	102200	2221160	9620	9620	9620	9620	0
662	20231211	102100	2221160	9620	9620	9620	9620	0
663	20231211	102000	2221160	9620	9620	9620	9620	0
664	20231211	101900	2221160	9620	9620	9620	9620	0
665	20231211	101800	2221160	9620	9620	9620	9620	0
666	20231211	101700	2221160	9620	9620	9620	9620	4
667	20231211	101600	2182680	9620	9620	9620	9620	4
668	20231211	101500	2144200	9620	9620	9620	9620	0
669	20231211	101400	2144200	9620	9620	9620	9620	0
670	20231211	101300	2144200	9620	9620	9620	9620	0
671	20231211	101200	2144200	9620	9620	9620	9620	0
672	20231211	101100	2144200	9620	9620	9620	9620	0
673	20231211	101000	2144200	9620	9620	9620	9620	0
674	20231211	100900	2144200	9620	9620	9620	9620	50
675	20231211	100800	1663200	9610	9610	9610	9610	104
676	20231211	100700	663760	9620	9620	9620	9620	50
677	20231211	100600	182760	9660	9660	9660	9660	0
678	20231211	100500	182760	9660	9660	9660	9660	0
679	20231211	100400	182760	9660	9660	9660	9660	0
680	20231211	100300	182760	9660	9660	9660	9660	0
681	20231211	100200	182760	9660	9660	9660	9660	0
682	20231211	100100	182760	9660	9660	9660	9660	0
683	20231211	100000	182760	9660	9660	9660	9660	0
684	20231211	095900	182760	9660	9660	9660	9660	0
685	20231211	095800	182760	9660	9660	9660	9660	0
686	20231211	095700	182760	9660	9660	9660	9660	0
687	20231211	095600	182760	9660	9660	9660	9660	0
688	20231211	095500	182760	9660	9660	9660	9660	0
689	20231211	095400	182760	9660	9660	9660	9660	0
690	20231211	095300	182760	9660	9660	9660	9660	0
691	20231211	095200	182760	9660	9660	9660	9660	0
692	20231211	095100	182760	9660	9660	9660	9660	0
693	20231211	095000	182760	9660	9660	9660	9660	0
694	20231211	094900	182760	9660	9660	9660	9660	0
695	20231211	094800	182760	9660	9660	9660	9660	0
696	20231211	094700	182760	9660	9660	9660	9660	0
697	20231211	094600	182760	9660	9660	9660	9660	5
698	20231211	094500	134460	9660	9660	9660	9660	0
699	20231211	094400	134460	9660	9660	9660	9660	0
700	20231211	094300	134460	9660	9660	9660	9660	0
701	20231211	094200	134460	9660	9660	9660	9660	0
702	20231211	094100	134460	9660	9660	9660	9660	1
703	20231211	094000	124800	9660	9660	9660	9660	0
704	20231211	093900	124800	9660	9660	9660	9660	0
705	20231211	093800	124800	9660	9660	9660	9660	0
706	20231211	093700	124800	9660	9660	9660	9660	0
707	20231211	093600	124800	9660	9660	9660	9660	0
708	20231211	093500	124800	9660	9660	9660	9660	1
709	20231211	093400	115140	9660	9660	9660	9660	0
710	20231211	093300	115140	9660	9660	9660	9660	0
711	20231211	093200	115140	9660	9660	9660	9660	0
712	20231211	093100	115140	9660	9660	9660	9660	0
713	20231211	093000	115140	9660	9660	9660	9660	0
714	20231211	092900	115140	9660	9660	9660	9660	0
715	20231211	092800	115140	9660	9660	9660	9660	0
716	20231211	092700	115140	9660	9660	9660	9660	0
717	20231211	092600	115140	9660	9660	9660	9660	0
718	20231211	092500	115140	9660	9660	9660	9660	1
719	20231211	092400	105480	9660	9660	9660	9660	0
720	20231211	092300	105480	9660	9660	9660	9660	0
721	20231211	092200	105480	9660	9660	9660	9660	0
722	20231211	092100	105480	9660	9660	9660	9660	0
723	20231211	092000	105480	9660	9660	9660	9660	0
724	20231211	091900	105480	9660	9660	9660	9660	0
725	20231211	091800	105480	9660	9660	9660	9660	0
726	20231211	091700	105480	9660	9660	9660	9660	0
727	20231211	091600	105480	9660	9660	9660	9660	1
728	20231211	091500	95820	9570	9570	9570	9570	0
729	20231211	091400	95820	9570	9570	9570	9570	0
730	20231211	091300	95820	9570	9570	9570	9570	0
731	20231211	091200	95820	9570	9570	9570	9570	0
732	20231211	091100	95820	9570	9570	9570	9570	0
733	20231211	091000	95820	9570	9570	9570	9570	0
734	20231211	090900	95820	9570	9570	9570	9570	0
735	20231211	090800	95820	9570	9570	9570	9570	0
736	20231211	090700	95820	9570	9570	9570	9570	0
737	20231211	090600	95820	9570	9570	9570	9570	0
738	20231211	090500	95820	9570	9580	9580	9570	5
739	20231211	090400	47940	9580	9580	9580	9580	0
740	20231211	090300	47940	9580	9580	9580	9580	0
741	20231211	090200	47940	9580	9590	9590	9580	5
742	20231211	090100	0	9660	9660	9660	9660	0
743	20231211	090000	0	9660	9660	9660	9660	0