KissMeData/348350/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210900	85375940	9730	9730	9730	9730	58
3	20231207	210800	85375940	9730	9730	9730	9730	0
4	20231207	210700	85375940	9730	9730	9730	9730	0
5	20231207	210600	85375940	9730	9730	9730	9730	0
6	20231207	210500	85375940	9730	9730	9730	9730	0
7	20231207	210400	85375940	9730	9730	9730	9730	0
8	20231207	210300	85375940	9730	9730	9730	9730	0
9	20231207	210200	85375940	9730	9730	9730	9730	0
10	20231207	210100	85375940	9730	9730	9730	9730	0
11	20231207	210000	85375940	9730	9730	9730	9730	0
12	20231207	205900	85375940	9730	9730	9730	9730	0
13	20231207	205800	85375940	9730	9730	9730	9730	0
14	20231207	205700	85375940	9730	9730	9730	9730	0
15	20231207	205600	85375940	9730	9730	9730	9730	0
16	20231207	205500	85375940	9730	9730	9730	9730	0
17	20231207	205400	85375940	9730	9730	9730	9730	0
18	20231207	205300	85375940	9730	9730	9730	9730	0
19	20231207	205200	85375940	9730	9730	9730	9730	0
20	20231207	205100	85375940	9730	9730	9730	9730	0
21	20231207	205000	85375940	9730	9730	9730	9730	0
22	20231207	204900	85375940	9730	9730	9730	9730	0
23	20231207	204800	85375940	9730	9730	9730	9730	0
24	20231207	204700	85375940	9730	9730	9730	9730	0
25	20231207	204600	85375940	9730	9730	9730	9730	0
26	20231207	204500	85375940	9730	9730	9730	9730	0
27	20231207	204400	85375940	9730	9730	9730	9730	0
28	20231207	204300	85375940	9730	9730	9730	9730	0
29	20231207	204200	85375940	9730	9730	9730	9730	0
30	20231207	204100	85375940	9730	9730	9730	9730	0
31	20231207	204000	85375940	9730	9730	9730	9730	0
32	20231207	203900	85375940	9730	9730	9730	9730	58
33	20231207	203800	85375940	9730	9730	9730	9730	0
34	20231207	203700	85375940	9730	9730	9730	9730	0
35	20231207	203600	85375940	9730	9730	9730	9730	0
36	20231207	203500	85375940	9730	9730	9730	9730	0
37	20231207	203400	85375940	9730	9730	9730	9730	0
38	20231207	203300	85375940	9730	9730	9730	9730	0
39	20231207	203200	85375940	9730	9730	9730	9730	0
40	20231207	203100	85375940	9730	9730	9730	9730	0
41	20231207	203000	85375940	9730	9730	9730	9730	0
42	20231207	202900	85375940	9730	9730	9730	9730	0
43	20231207	202800	85375940	9730	9730	9730	9730	0
44	20231207	202700	85375940	9730	9730	9730	9730	0
45	20231207	202600	85375940	9730	9730	9730	9730	0
46	20231207	202500	85375940	9730	9730	9730	9730	0
47	20231207	202400	85375940	9730	9730	9730	9730	0
48	20231207	202300	85375940	9730	9730	9730	9730	0
49	20231207	202200	85375940	9730	9730	9730	9730	0
50	20231207	202100	85375940	9730	9730	9730	9730	0
51	20231207	202000	85375940	9730	9730	9730	9730	0
52	20231207	201900	85375940	9730	9730	9730	9730	0
53	20231207	201800	85375940	9730	9730	9730	9730	0
54	20231207	201700	85375940	9730	9730	9730	9730	0
55	20231207	201600	85375940	9730	9730	9730	9730	0
56	20231207	201500	85375940	9730	9730	9730	9730	0
57	20231207	201400	85375940	9730	9730	9730	9730	0
58	20231207	201300	85375940	9730	9730	9730	9730	0
59	20231207	201200	85375940	9730	9730	9730	9730	0
60	20231207	201100	85375940	9730	9730	9730	9730	0
61	20231207	201000	85375940	9730	9730	9730	9730	0
62	20231207	200900	85375940	9730	9730	9730	9730	58
63	20231207	200800	85375940	9730	9730	9730	9730	0
64	20231207	200700	85375940	9730	9730	9730	9730	0
65	20231207	200600	85375940	9730	9730	9730	9730	0
66	20231207	200500	85375940	9730	9730	9730	9730	0
67	20231207	200400	85375940	9730	9730	9730	9730	0
68	20231207	200300	85375940	9730	9730	9730	9730	0
69	20231207	200200	85375940	9730	9730	9730	9730	0
70	20231207	200100	85375940	9730	9730	9730	9730	0
71	20231207	200000	85375940	9730	9730	9730	9730	0
72	20231207	195900	85375940	9730	9730	9730	9730	0
73	20231207	195800	85375940	9730	9730	9730	9730	0
74	20231207	195700	85375940	9730	9730	9730	9730	0
75	20231207	195600	85375940	9730	9730	9730	9730	0
76	20231207	195500	85375940	9730	9730	9730	9730	0
77	20231207	195400	85375940	9730	9730	9730	9730	0
78	20231207	195300	85375940	9730	9730	9730	9730	0
79	20231207	195200	85375940	9730	9730	9730	9730	0
80	20231207	195100	85375940	9730	9730	9730	9730	0
81	20231207	195000	85375940	9730	9730	9730	9730	0
82	20231207	194900	85375940	9730	9730	9730	9730	0
83	20231207	194800	85375940	9730	9730	9730	9730	0
84	20231207	194700	85375940	9730	9730	9730	9730	0
85	20231207	194600	85375940	9730	9730	9730	9730	0
86	20231207	194500	85375940	9730	9730	9730	9730	0
87	20231207	194400	85375940	9730	9730	9730	9730	0
88	20231207	194300	85375940	9730	9730	9730	9730	0
89	20231207	194200	85375940	9730	9730	9730	9730	0
90	20231207	194100	85375940	9730	9730	9730	9730	0
91	20231207	194000	85375940	9730	9730	9730	9730	0
92	20231207	193900	85375940	9730	9730	9730	9730	58
93	20231207	193800	85375940	9730	9730	9730	9730	0
94	20231207	193700	85375940	9730	9730	9730	9730	0
95	20231207	193600	85375940	9730	9730	9730	9730	0
96	20231207	193500	85375940	9730	9730	9730	9730	0
97	20231207	193400	85375940	9730	9730	9730	9730	0
98	20231207	193300	85375940	9730	9730	9730	9730	0
99	20231207	193200	85375940	9730	9730	9730	9730	0
100	20231207	193100	85375940	9730	9730	9730	9730	0
101	20231207	193000	85375940	9730	9730	9730	9730	0
102	20231207	192900	85375940	9730	9730	9730	9730	0
103	20231207	192800	85375940	9730	9730	9730	9730	0
104	20231207	192700	85375940	9730	9730	9730	9730	0
105	20231207	192600	85375940	9730	9730	9730	9730	0
106	20231207	192500	85375940	9730	9730	9730	9730	0
107	20231207	192400	85375940	9730	9730	9730	9730	0
108	20231207	192300	85375940	9730	9730	9730	9730	0
109	20231207	192200	85375940	9730	9730	9730	9730	0
110	20231207	192100	85375940	9730	9730	9730	9730	0
111	20231207	192000	85375940	9730	9730	9730	9730	0
112	20231207	191900	85375940	9730	9730	9730	9730	0
113	20231207	191800	85375940	9730	9730	9730	9730	0
114	20231207	191700	85375940	9730	9730	9730	9730	0
115	20231207	191600	85375940	9730	9730	9730	9730	0
116	20231207	191500	85375940	9730	9730	9730	9730	0
117	20231207	191400	85375940	9730	9730	9730	9730	0
118	20231207	191300	85375940	9730	9730	9730	9730	0
119	20231207	191200	85375940	9730	9730	9730	9730	0
120	20231207	191100	85375940	9730	9730	9730	9730	0
121	20231207	191000	85375940	9730	9730	9730	9730	0
122	20231207	190900	85375940	9730	9730	9730	9730	58
123	20231207	190800	85375940	9730	9730	9730	9730	0
124	20231207	190700	85375940	9730	9730	9730	9730	0
125	20231207	190600	85375940	9730	9730	9730	9730	0
126	20231207	190500	85375940	9730	9730	9730	9730	0
127	20231207	190400	85375940	9730	9730	9730	9730	0
128	20231207	190300	85375940	9730	9730	9730	9730	0
129	20231207	190200	85375940	9730	9730	9730	9730	0
130	20231207	190100	85375940	9730	9730	9730	9730	0
131	20231207	190000	85375940	9730	9730	9730	9730	0
132	20231207	185900	85375940	9730	9730	9730	9730	0
133	20231207	185800	85375940	9730	9730	9730	9730	0
134	20231207	185700	85375940	9730	9730	9730	9730	0
135	20231207	185600	85375940	9730	9730	9730	9730	0
136	20231207	185500	85375940	9730	9730	9730	9730	0
137	20231207	185400	85375940	9730	9730	9730	9730	0
138	20231207	185300	85375940	9730	9730	9730	9730	0
139	20231207	185200	85375940	9730	9730	9730	9730	0
140	20231207	185100	85375940	9730	9730	9730	9730	0
141	20231207	185000	85375940	9730	9730	9730	9730	0
142	20231207	184900	85375940	9730	9730	9730	9730	0
143	20231207	184800	85375940	9730	9730	9730	9730	0
144	20231207	184700	85375940	9730	9730	9730	9730	0
145	20231207	184600	85375940	9730	9730	9730	9730	0
146	20231207	184500	85375940	9730	9730	9730	9730	0
147	20231207	184400	85375940	9730	9730	9730	9730	0
148	20231207	184300	85375940	9730	9730	9730	9730	0
149	20231207	184200	85375940	9730	9730	9730	9730	0
150	20231207	184100	85375940	9730	9730	9730	9730	0
151	20231207	184000	85375940	9730	9730	9730	9730	0
152	20231207	183900	85375940	9730	9730	9730	9730	58
153	20231207	183800	85375940	9730	9730	9730	9730	0
154	20231207	183700	85375940	9730	9730	9730	9730	0
155	20231207	183600	85375940	9730	9730	9730	9730	0
156	20231207	183500	85375940	9730	9730	9730	9730	0
157	20231207	183400	85375940	9730	9730	9730	9730	0
158	20231207	183300	85375940	9730	9730	9730	9730	0
159	20231207	183200	85375940	9730	9730	9730	9730	0
160	20231207	183100	85375940	9730	9730	9730	9730	0
161	20231207	183000	85375940	9730	9730	9730	9730	0
162	20231207	182900	85375940	9730	9730	9730	9730	0
163	20231207	182800	85375940	9730	9730	9730	9730	0
164	20231207	182700	85375940	9730	9730	9730	9730	0
165	20231207	182600	85375940	9730	9730	9730	9730	0
166	20231207	182500	85375940	9730	9730	9730	9730	0
167	20231207	182400	85375940	9730	9730	9730	9730	0
168	20231207	182300	85375940	9730	9730	9730	9730	0
169	20231207	182200	85375940	9730	9730	9730	9730	0
170	20231207	182100	85375940	9730	9730	9730	9730	0
171	20231207	182000	85375940	9730	9730	9730	9730	0
172	20231207	181900	85375940	9730	9730	9730	9730	0
173	20231207	181800	85375940	9730	9730	9730	9730	0
174	20231207	181700	85375940	9730	9730	9730	9730	0
175	20231207	181600	85375940	9730	9730	9730	9730	0
176	20231207	181500	85375940	9730	9730	9730	9730	0
177	20231207	181400	85375940	9730	9730	9730	9730	0
178	20231207	181300	85375940	9730	9730	9730	9730	0
179	20231207	181200	85375940	9730	9730	9730	9730	0
180	20231207	181100	85375940	9730	9730	9730	9730	0
181	20231207	181000	85375940	9730	9730	9730	9730	0
182	20231207	180900	85375940	9730	9730	9730	9730	58
183	20231207	180800	85375940	9730	9730	9730	9730	0
184	20231207	180700	85375940	9730	9730	9730	9730	0
185	20231207	180600	85375940	9730	9730	9730	9730	0
186	20231207	180500	85375940	9730	9730	9730	9730	0
187	20231207	180400	85375940	9730	9730	9730	9730	0
188	20231207	180300	85375940	9730	9730	9730	9730	0
189	20231207	180200	85375940	9730	9730	9730	9730	0
190	20231207	180100	85375940	9730	9730	9730	9730	0
191	20231207	180000	85375940	9730	9730	9730	9730	0
192	20231207	175900	85375940	9730	9730	9730	9730	0
193	20231207	175800	85375940	9730	9730	9730	9730	0
194	20231207	175700	85375940	9730	9730	9730	9730	0
195	20231207	175600	85375940	9730	9730	9730	9730	0
196	20231207	175500	85375940	9730	9730	9730	9730	0
197	20231207	175400	85375940	9730	9730	9730	9730	0
198	20231207	175300	85375940	9730	9730	9730	9730	0
199	20231207	175200	85375940	9730	9730	9730	9730	0
200	20231207	175100	85375940	9730	9730	9730	9730	0
201	20231207	175000	85375940	9730	9730	9730	9730	0
202	20231207	174900	85375940	9730	9730	9730	9730	0
203	20231207	174800	85375940	9730	9730	9730	9730	0
204	20231207	174700	85375940	9730	9730	9730	9730	0
205	20231207	174600	85375940	9730	9730	9730	9730	0
206	20231207	174500	85375940	9730	9730	9730	9730	0
207	20231207	174400	85375940	9730	9730	9730	9730	0
208	20231207	174300	85375940	9730	9730	9730	9730	0
209	20231207	174200	85375940	9730	9730	9730	9730	0
210	20231207	174100	85375940	9730	9730	9730	9730	0
211	20231207	174000	85375940	9730	9730	9730	9730	0
212	20231207	173900	85375940	9730	9730	9730	9730	58
213	20231207	173800	85375940	9730	9730	9730	9730	0
214	20231207	173700	85375940	9730	9730	9730	9730	0
215	20231207	173600	85375940	9730	9730	9730	9730	0
216	20231207	173500	85375940	9730	9730	9730	9730	0
217	20231207	173400	85375940	9730	9730	9730	9730	0
218	20231207	173300	85375940	9730	9730	9730	9730	0
219	20231207	173200	85375940	9730	9730	9730	9730	0
220	20231207	173100	85375940	9730	9730	9730	9730	0
221	20231207	173000	85375940	9730	9730	9730	9730	0
222	20231207	172900	85375940	9730	9730	9730	9730	0
223	20231207	172800	85375940	9730	9730	9730	9730	0
224	20231207	172700	85375940	9730	9730	9730	9730	0
225	20231207	172600	85375940	9730	9730	9730	9730	0
226	20231207	172500	85375940	9730	9730	9730	9730	0
227	20231207	172400	85375940	9730	9730	9730	9730	0
228	20231207	172300	85375940	9730	9730	9730	9730	0
229	20231207	172200	85375940	9730	9730	9730	9730	0
230	20231207	172100	85375940	9730	9730	9730	9730	0
231	20231207	172000	85375940	9730	9730	9730	9730	0
232	20231207	171900	85375940	9730	9730	9730	9730	0
233	20231207	171800	85375940	9730	9730	9730	9730	0
234	20231207	171700	85375940	9730	9730	9730	9730	0
235	20231207	171600	85375940	9730	9730	9730	9730	0
236	20231207	171500	85375940	9730	9730	9730	9730	0
237	20231207	171400	85375940	9730	9730	9730	9730	0
238	20231207	171300	85375940	9730	9730	9730	9730	0
239	20231207	171200	85375940	9730	9730	9730	9730	0
240	20231207	171100	85375940	9730	9730	9730	9730	0
241	20231207	171000	85375940	9730	9730	9730	9730	0
242	20231207	170900	85375940	9730	9730	9730	9730	58
243	20231207	170800	85375940	9730	9730	9730	9730	0
244	20231207	170700	85375940	9730	9730	9730	9730	0
245	20231207	170600	85375940	9730	9730	9730	9730	0
246	20231207	170500	85375940	9730	9730	9730	9730	0
247	20231207	170400	85375940	9730	9730	9730	9730	0
248	20231207	170300	85375940	9730	9730	9730	9730	0
249	20231207	170200	85375940	9730	9730	9730	9730	0
250	20231207	170100	85375940	9730	9730	9730	9730	0
251	20231207	170000	85375940	9730	9730	9730	9730	0
252	20231207	165900	85375940	9730	9730	9730	9730	0
253	20231207	165800	85375940	9730	9730	9730	9730	0
254	20231207	165700	85375940	9730	9730	9730	9730	0
255	20231207	165600	85375940	9730	9730	9730	9730	0
256	20231207	165500	85375940	9730	9730	9730	9730	0
257	20231207	165400	85375940	9730	9730	9730	9730	0
258	20231207	165300	85375940	9730	9730	9730	9730	0
259	20231207	165200	85375940	9730	9730	9730	9730	0
260	20231207	165100	85375940	9730	9730	9730	9730	0
261	20231207	165000	85375940	9730	9730	9730	9730	0
262	20231207	164900	85375940	9730	9730	9730	9730	0
263	20231207	164800	85375940	9730	9730	9730	9730	0
264	20231207	164700	85375940	9730	9730	9730	9730	0
265	20231207	164600	85375940	9730	9730	9730	9730	0
266	20231207	164500	85375940	9730	9730	9730	9730	0
267	20231207	164400	85375940	9730	9730	9730	9730	0
268	20231207	164300	85375940	9730	9730	9730	9730	0
269	20231207	164200	85375940	9730	9730	9730	9730	0
270	20231207	164100	85375940	9730	9730	9730	9730	0
271	20231207	164000	85375940	9730	9730	9730	9730	0
272	20231207	163900	85375940	9730	9730	9730	9730	58
273	20231207	163800	85375940	9730	9730	9730	9730	0
274	20231207	163700	85375940	9730	9730	9730	9730	0
275	20231207	163600	85375940	9730	9730	9730	9730	0
276	20231207	163500	85375940	9730	9730	9730	9730	0
277	20231207	163400	85375940	9730	9730	9730	9730	0
278	20231207	163300	85375940	9730	9730	9730	9730	0
279	20231207	163200	85375940	9730	9730	9730	9730	0
280	20231207	163100	85375940	9730	9730	9730	9730	0
281	20231207	163000	85375940	9730	9730	9730	9730	0
282	20231207	162900	85375940	9730	9730	9730	9730	0
283	20231207	162800	85375940	9730	9730	9730	9730	0
284	20231207	162700	85375940	9730	9730	9730	9730	0
285	20231207	162600	85375940	9730	9730	9730	9730	0
286	20231207	162500	85375940	9730	9730	9730	9730	0
287	20231207	162400	85375940	9730	9730	9730	9730	0
288	20231207	162300	85375940	9730	9730	9730	9730	0
289	20231207	162200	85375940	9730	9730	9730	9730	0
290	20231207	162100	85375940	9730	9730	9730	9730	0
291	20231207	162000	85375940	9730	9730	9730	9730	0
292	20231207	161900	85375940	9730	9730	9730	9730	0
293	20231207	161800	85375940	9730	9730	9730	9730	0
294	20231207	161700	85375940	9730	9730	9730	9730	0
295	20231207	161600	85375940	9730	9730	9730	9730	0
296	20231207	161500	85375940	9730	9730	9730	9730	0
297	20231207	161400	85375940	9730	9730	9730	9730	0
298	20231207	161300	85375940	9730	9730	9730	9730	0
299	20231207	161200	85375940	9730	9730	9730	9730	0
300	20231207	161100	85375940	9730	9730	9730	9730	0
301	20231207	161000	85375940	9730	9730	9730	9730	0
302	20231207	160900	85375940	9730	9730	9730	9730	58
303	20231207	160800	85375940	9730	9730	9730	9730	0
304	20231207	160700	85375940	9730	9730	9730	9730	0
305	20231207	160600	85375940	9730	9730	9730	9730	0
306	20231207	160500	85375940	9730	9730	9730	9730	0
307	20231207	160400	85375940	9730	9730	9730	9730	0
308	20231207	160300	85375940	9730	9730	9730	9730	0
309	20231207	160200	85375940	9730	9730	9730	9730	0
310	20231207	160100	85375940	9730	9730	9730	9730	0
311	20231207	160000	85375940	9730	9730	9730	9730	0
312	20231207	155900	85375940	9730	9730	9730	9730	0
313	20231207	155800	85375940	9730	9730	9730	9730	0
314	20231207	155700	85375940	9730	9730	9730	9730	0
315	20231207	155600	85375940	9730	9730	9730	9730	0
316	20231207	155500	85375940	9730	9730	9730	9730	0
317	20231207	155400	85375940	9730	9730	9730	9730	0
318	20231207	155300	85375940	9730	9730	9730	9730	0
319	20231207	155200	85375940	9730	9730	9730	9730	0
320	20231207	155100	85375940	9730	9730	9730	9730	0
321	20231207	155000	85375940	9730	9730	9730	9730	0
322	20231207	154900	85375940	9730	9730	9730	9730	0
323	20231207	154800	85375940	9730	9730	9730	9730	0
324	20231207	154700	85375940	9730	9730	9730	9730	0
325	20231207	154600	85375940	9730	9730	9730	9730	0
326	20231207	154500	85375940	9730	9730	9730	9730	0
327	20231207	154400	85375940	9730	9730	9730	9730	0
328	20231207	154300	85375940	9730	9730	9730	9730	0
329	20231207	154200	85375940	9730	9730	9730	9730	0
330	20231207	154100	85375940	9730	9730	9730	9730	0
331	20231207	154000	85375940	9730	9730	9730	9730	0
332	20231207	153900	85375940	9730	9730	9730	9730	58
333	20231207	153800	85375940	9730	9730	9730	9730	0
334	20231207	153700	85375940	9730	9730	9730	9730	0
335	20231207	153600	85375940	9730	9730	9730	9730	0
336	20231207	153500	85375940	9730	9730	9730	9730	0
337	20231207	153400	85375940	9730	9730	9730	9730	0
338	20231207	153300	85375940	9730	9730	9730	9730	0
339	20231207	153200	85375940	9730	9730	9730	9730	0
340	20231207	153100	85375940	9730	9730	9730	9730	0
341	20231207	153000	85375940	9730	9730	9730	9730	58
342	20231207	152900	84811600	9720	9720	9720	9720	0
343	20231207	152800	84811600	9720	9720	9720	9720	0
344	20231207	152700	84811600	9720	9720	9720	9720	0
345	20231207	152600	84811600	9720	9720	9720	9720	0
346	20231207	152500	84811600	9720	9720	9720	9720	0
347	20231207	152400	84811600	9720	9720	9720	9720	0
348	20231207	152300	84811600	9720	9720	9720	9720	0
349	20231207	152200	84811600	9720	9720	9720	9720	0
350	20231207	152100	84811600	9720	9720	9720	9720	0
351	20231207	152000	84811600	9720	9720	9720	9720	0
352	20231207	151900	84811600	9720	9720	9720	9720	1
353	20231207	151800	84801880	9720	9720	9720	9720	1
354	20231207	151700	84792160	9710	9710	9710	9710	204
355	20231207	151600	82811320	9710	9710	9710	9660	3
356	20231207	151500	82782240	9670	9670	9670	9670	3
357	20231207	151400	82753230	9710	9710	9710	9710	0
358	20231207	151300	82753230	9710	9710	9710	9710	0
359	20231207	151200	82753230	9710	9710	9710	9710	0
360	20231207	151100	82753230	9710	9710	9710	9710	1
361	20231207	151000	82743520	9720	9720	9720	9720	0
362	20231207	150900	82743520	9720	9720	9720	9720	0
363	20231207	150800	82743520	9720	9720	9720	9720	0
364	20231207	150700	82743520	9720	9720	9720	9720	0
365	20231207	150600	82743520	9720	9720	9720	9720	0
366	20231207	150500	82743520	9720	9720	9720	9720	0
367	20231207	150400	82743520	9720	9720	9720	9720	0
368	20231207	150300	82743520	9720	9720	9720	9720	42
369	20231207	150200	82335280	9720	9720	9720	9720	0
370	20231207	150100	82335280	9720	9710	9720	9710	7
371	20231207	150000	82267300	9700	9680	9700	9660	128
372	20231207	145900	81028100	9680	9680	9680	9680	0
373	20231207	145800	81028100	9680	9680	9680	9680	5
374	20231207	145700	80979700	9680	9680	9680	9680	0
375	20231207	145600	80979700	9680	9680	9680	9680	0
376	20231207	145500	80979700	9680	9680	9680	9680	0
377	20231207	145400	80979700	9680	9660	9680	9660	201
378	20231207	145300	79038020	9680	9680	9680	9680	0
379	20231207	145200	79038020	9680	9680	9680	9680	0
380	20231207	145100	79038020	9680	9680	9680	9680	0
381	20231207	145000	79038020	9680	9680	9680	9680	0
382	20231207	144900	79038020	9680	9680	9680	9680	100
383	20231207	144800	78070020	9680	9660	9680	9660	113
384	20231207	144700	76976280	9680	9680	9680	9680	0
385	20231207	144600	76976280	9680	9660	9680	9660	40
386	20231207	144500	76589860	9680	9680	9680	9680	0
387	20231207	144400	76589860	9680	9680	9680	9680	0
388	20231207	144300	76589860	9680	9680	9680	9680	0
389	20231207	144200	76589860	9680	9680	9680	9680	0
390	20231207	144100	76589860	9680	9680	9680	9680	0
391	20231207	144000	76589860	9680	9680	9680	9680	0
392	20231207	143900	76589860	9680	9680	9680	9680	0
393	20231207	143800	76589860	9680	9680	9680	9680	0
394	20231207	143700	76589860	9680	9680	9680	9680	0
395	20231207	143600	76589860	9680	9680	9680	9680	0
396	20231207	143500	76589860	9680	9680	9680	9680	0
397	20231207	143400	76589860	9680	9680	9680	9680	0
398	20231207	143300	76589860	9680	9680	9680	9680	0
399	20231207	143200	76589860	9680	9680	9680	9680	0
400	20231207	143100	76589860	9680	9680	9680	9680	0
401	20231207	143000	76589860	9680	9680	9680	9680	0
402	20231207	142900	76589860	9680	9680	9680	9680	0
403	20231207	142800	76589860	9680	9680	9680	9680	0
404	20231207	142700	76589860	9680	9680	9680	9680	10
405	20231207	142600	76493060	9680	9680	9680	9680	0
406	20231207	142500	76493060	9680	9680	9680	9680	0
407	20231207	142400	76493060	9680	9680	9680	9680	1
408	20231207	142300	76483380	9670	9670	9670	9670	3
409	20231207	142200	76454370	9680	9680	9680	9680	0
410	20231207	142100	76454370	9680	9680	9680	9680	0
411	20231207	142000	76454370	9680	9680	9680	9680	0
412	20231207	141900	76454370	9680	9680	9680	9680	0
413	20231207	141800	76454370	9680	9680	9680	9680	200
414	20231207	141700	74518370	9660	9660	9660	9660	0
415	20231207	141600	74518370	9660	9660	9660	9660	9
416	20231207	141500	74431430	9680	9680	9680	9680	0
417	20231207	141400	74431430	9680	9680	9680	9680	0
418	20231207	141300	74431430	9680	9680	9680	9680	0
419	20231207	141200	74431430	9680	9680	9680	9680	0
420	20231207	141100	74431430	9680	9660	9680	9660	2
421	20231207	141000	74412090	9680	9680	9680	9680	3
422	20231207	140900	74383050	9680	9680	9680	9680	1
423	20231207	140800	74373370	9670	9670	9670	9670	0
424	20231207	140700	74373370	9670	9670	9670	9670	113
425	20231207	140600	73280660	9680	9680	9680	9680	0
426	20231207	140500	73280660	9680	9680	9680	9680	0
427	20231207	140400	73280660	9680	9680	9680	9680	0
428	20231207	140300	73280660	9680	9680	9680	9680	10
429	20231207	140200	73183860	9680	9680	9680	9680	14
430	20231207	140100	73048340	9690	9690	9690	9690	0
431	20231207	140000	73048340	9690	9690	9690	9690	5
432	20231207	135900	72999890	9690	9690	9690	9690	0
433	20231207	135800	72999890	9690	9690	9690	9690	0
434	20231207	135700	72999890	9690	9690	9690	9690	70
435	20231207	135600	72321590	9680	9680	9680	9680	0
436	20231207	135500	72321590	9680	9680	9680	9680	0
437	20231207	135400	72321590	9680	9680	9680	9680	4
438	20231207	135300	72282870	9690	9690	9690	9690	0
439	20231207	135200	72282870	9690	9690	9690	9690	29
440	20231207	135100	72001860	9730	9730	9730	9730	0
441	20231207	135000	72001860	9730	9730	9730	9730	0
442	20231207	134900	72001860	9730	9730	9730	9730	0
443	20231207	134800	72001860	9730	9730	9730	9730	0
444	20231207	134700	72001860	9730	9730	9730	9730	0
445	20231207	134600	72001860	9730	9730	9730	9730	0
446	20231207	134500	72001860	9730	9730	9730	9730	0
447	20231207	134400	72001860	9730	9730	9730	9730	0
448	20231207	134300	72001860	9730	9730	9730	9730	0
449	20231207	134200	72001860	9730	9730	9730	9730	0
450	20231207	134100	72001860	9730	9730	9730	9730	0
451	20231207	134000	72001860	9730	9730	9730	9730	1
452	20231207	133900	71992130	9730	9730	9730	9730	0
453	20231207	133800	71992130	9730	9730	9730	9730	0
454	20231207	133700	71992130	9730	9730	9730	9730	0
455	20231207	133600	71992130	9730	9730	9730	9730	0
456	20231207	133500	71992130	9730	9730	9730	9730	0
457	20231207	133400	71992130	9730	9730	9730	9730	0
458	20231207	133300	71992130	9730	9730	9730	9730	0
459	20231207	133200	71992130	9730	9730	9730	9730	0
460	20231207	133100	71992130	9730	9730	9730	9730	0
461	20231207	133000	71992130	9730	9730	9730	9730	1
462	20231207	132900	71982400	9690	9690	9690	9690	100
463	20231207	132800	71013400	9730	9730	9730	9730	0
464	20231207	132700	71013400	9730	9730	9730	9730	0
465	20231207	132600	71013400	9730	9730	9730	9730	0
466	20231207	132500	71013400	9730	9730	9730	9730	0
467	20231207	132400	71013400	9730	9730	9730	9730	0
468	20231207	132300	71013400	9730	9730	9730	9730	0
469	20231207	132200	71013400	9730	9730	9730	9730	1
470	20231207	132100	71003670	9730	9730	9730	9730	0
471	20231207	132000	71003670	9730	9730	9730	9730	0
472	20231207	131900	71003670	9730	9730	9730	9730	0
473	20231207	131800	71003670	9730	9730	9730	9730	0
474	20231207	131700	71003670	9730	9730	9730	9730	0
475	20231207	131600	71003670	9730	9730	9730	9730	0
476	20231207	131500	71003670	9730	9730	9730	9730	0
477	20231207	131400	71003670	9730	9730	9730	9730	0
478	20231207	131300	71003670	9730	9730	9730	9730	0
479	20231207	131200	71003670	9730	9730	9730	9730	0
480	20231207	131100	71003670	9730	9730	9730	9730	0
481	20231207	131000	71003670	9730	9730	9730	9730	0
482	20231207	130900	71003670	9730	9730	9730	9730	0
483	20231207	130800	71003670	9730	9730	9730	9730	0
484	20231207	130700	71003670	9730	9730	9730	9730	0
485	20231207	130600	71003670	9730	9730	9730	9730	0
486	20231207	130500	71003670	9730	9730	9730	9730	0
487	20231207	130400	71003670	9730	9730	9730	9730	0
488	20231207	130300	71003670	9730	9730	9730	9730	291
489	20231207	130200	68172240	9730	9720	9730	9720	7
490	20231207	130100	68104190	9690	9720	9720	9690	160
491	20231207	130000	66552840	9730	9730	9730	9730	0
492	20231207	125900	66552840	9730	9730	9730	9730	0
493	20231207	125800	66552840	9730	9730	9730	9730	5
494	20231207	125700	66504190	9730	9730	9730	9730	0
495	20231207	125600	66504190	9730	9730	9730	9730	0
496	20231207	125500	66504190	9730	9730	9730	9730	0
497	20231207	125400	66504190	9730	9750	9750	9730	3
498	20231207	125300	66474970	9760	9760	9760	9760	1
499	20231207	125200	66465210	9750	9750	9750	9750	199
500	20231207	125100	64524960	9750	9750	9750	9750	0
501	20231207	125000	64524960	9750	9750	9750	9750	0
502	20231207	124900	64524960	9750	9750	9750	9750	0
503	20231207	124800	64524960	9750	9750	9750	9750	0
504	20231207	124700	64524960	9750	9750	9750	9750	0
505	20231207	124600	64524960	9750	9750	9750	9750	0
506	20231207	124500	64524960	9750	9750	9750	9750	0
507	20231207	124400	64524960	9750	9750	9750	9750	0
508	20231207	124300	64524960	9750	9750	9750	9750	0
509	20231207	124200	64524960	9750	9750	9750	9750	0
510	20231207	124100	64524960	9750	9740	9750	9740	11
511	20231207	124000	64417810	9740	9740	9740	9740	5
512	20231207	123900	64369110	9740	9740	9740	9740	0
513	20231207	123800	64369110	9740	9740	9740	9740	0
514	20231207	123700	64369110	9740	9740	9740	9740	0
515	20231207	123600	64369110	9740	9740	9740	9740	80
516	20231207	123500	63589910	9740	9740	9740	9740	0
517	20231207	123400	63589910	9740	9740	9740	9740	10
518	20231207	123300	63492510	9740	9740	9740	9740	0
519	20231207	123200	63492510	9740	9740	9740	9740	0
520	20231207	123100	63492510	9740	9740	9740	9740	0
521	20231207	123000	63492510	9740	9720	9740	9720	38
522	20231207	122900	63123130	9740	9740	9740	9740	0
523	20231207	122800	63123130	9740	9730	9740	9730	8
524	20231207	122700	63045280	9720	9720	9720	9720	0
525	20231207	122600	63045280	9720	9720	9720	9720	45
526	20231207	122500	62607880	9720	9720	9720	9720	0
527	20231207	122400	62607880	9720	9720	9720	9720	0
528	20231207	122300	62607880	9720	9720	9720	9720	0
529	20231207	122200	62607880	9720	9720	9720	9720	0
530	20231207	122100	62607880	9720	9720	9720	9720	0
531	20231207	122000	62607880	9720	9720	9720	9720	0
532	20231207	121900	62607880	9720	9720	9720	9720	0
533	20231207	121800	62607880	9720	9720	9720	9720	1
534	20231207	121700	62598160	9720	9720	9720	9720	0
535	20231207	121600	62598160	9720	9720	9720	9720	0
536	20231207	121500	62598160	9720	9720	9720	9720	0
537	20231207	121400	62598160	9720	9720	9720	9720	0
538	20231207	121300	62598160	9720	9720	9720	9720	0
539	20231207	121200	62598160	9720	9720	9720	9720	0
540	20231207	121100	62598160	9720	9710	9720	9710	2
541	20231207	121000	62578730	9720	9720	9720	9720	0
542	20231207	120900	62578730	9720	9720	9720	9720	0
543	20231207	120800	62578730	9720	9720	9720	9720	0
544	20231207	120700	62578730	9720	9720	9720	9720	0
545	20231207	120600	62578730	9720	9720	9720	9720	0
546	20231207	120500	62578730	9720	9720	9720	9720	0
547	20231207	120400	62578730	9720	9720	9720	9720	0
548	20231207	120300	62578730	9720	9720	9720	9720	18
549	20231207	120200	62403770	9730	9730	9730	9730	0
550	20231207	120100	62403770	9730	9730	9730	9730	0
551	20231207	120000	62403770	9730	9730	9730	9730	0
552	20231207	115900	62403770	9730	9730	9730	9730	0
553	20231207	115800	62403770	9730	9730	9730	9730	0
554	20231207	115700	62403770	9730	9730	9730	9730	0
555	20231207	115600	62403770	9730	9730	9730	9730	0
556	20231207	115500	62403770	9730	9730	9730	9730	0
557	20231207	115400	62403770	9730	9730	9730	9730	0
558	20231207	115300	62403770	9730	9730	9730	9730	0
559	20231207	115200	62403770	9730	9730	9730	9730	0
560	20231207	115100	62403770	9730	9730	9730	9730	0
561	20231207	115000	62403770	9730	9730	9730	9730	0
562	20231207	114900	62403770	9730	9730	9730	9730	0
563	20231207	114800	62403770	9730	9730	9730	9730	0
564	20231207	114700	62403770	9730	9730	9730	9730	0
565	20231207	114600	62403770	9730	9730	9730	9730	0
566	20231207	114500	62403770	9730	9730	9730	9730	0
567	20231207	114400	62403770	9730	9730	9730	9730	0
568	20231207	114300	62403770	9730	9730	9730	9730	0
569	20231207	114200	62403770	9730	9730	9730	9730	0
570	20231207	114100	62403770	9730	9730	9730	9730	0
571	20231207	114000	62403770	9730	9730	9730	9730	3
572	20231207	113900	62374580	9740	9740	9740	9740	0
573	20231207	113800	62374580	9740	9740	9740	9740	0
574	20231207	113700	62374580	9740	9740	9740	9740	0
575	20231207	113600	62374580	9740	9740	9740	9740	1
576	20231207	113500	62364840	9730	9730	9730	9730	1
577	20231207	113400	62355110	9740	9740	9740	9740	0
578	20231207	113300	62355110	9740	9740	9740	9740	0
579	20231207	113200	62355110	9740	9740	9740	9740	0
580	20231207	113100	62355110	9740	9740	9740	9740	0
581	20231207	113000	62355110	9740	9740	9740	9740	2
582	20231207	112900	62335630	9740	9740	9740	9740	0
583	20231207	112800	62335630	9740	9730	9740	9730	201
584	20231207	112700	60379880	9730	9730	9730	9730	3
585	20231207	112600	60350690	9730	9730	9730	9730	1
586	20231207	112500	60340960	9720	9720	9720	9720	50
587	20231207	112400	59854960	9730	9720	9730	9720	412
588	20231207	112300	55848700	9730	9730	9730	9730	0
589	20231207	112200	55848700	9730	9730	9730	9730	0
590	20231207	112100	55848700	9730	9730	9730	9730	0
591	20231207	112000	55848700	9730	9730	9730	9730	0
592	20231207	111900	55848700	9730	9730	9730	9730	0
593	20231207	111800	55848700	9730	9730	9730	9730	10
594	20231207	111700	55751400	9740	9740	9740	9740	0
595	20231207	111600	55751400	9740	9740	9740	9740	0
596	20231207	111500	55751400	9740	9740	9740	9740	0
597	20231207	111400	55751400	9740	9740	9740	9740	0
598	20231207	111300	55751400	9740	9740	9740	9740	0
599	20231207	111200	55751400	9740	9740	9740	9740	1
600	20231207	111100	55741660	9740	9740	9740	9740	0
601	20231207	111000	55741660	9740	9740	9740	9740	0
602	20231207	110900	55741660	9740	9740	9740	9740	0
603	20231207	110800	55741660	9740	9710	9740	9710	6
604	20231207	110700	55683350	9740	9740	9740	9740	0
605	20231207	110600	55683350	9740	9740	9740	9740	0
606	20231207	110500	55683350	9740	9740	9740	9740	0
607	20231207	110400	55683350	9740	9740	9740	9740	0
608	20231207	110300	55683350	9740	9740	9740	9740	0
609	20231207	110200	55683350	9740	9740	9740	9740	0
610	20231207	110100	55683350	9740	9740	9740	9740	1
611	20231207	110000	55673610	9700	9700	9700	9700	0
612	20231207	105900	55673610	9700	9710	9710	9700	30
613	20231207	105800	55382410	9750	9750	9750	9750	0
614	20231207	105700	55382410	9750	9750	9750	9750	0
615	20231207	105600	55382410	9750	9750	9750	9750	0
616	20231207	105500	55382410	9750	9750	9750	9750	0
617	20231207	105400	55382410	9750	9750	9750	9750	0
618	20231207	105300	55382410	9750	9750	9750	9750	0
619	20231207	105200	55382410	9750	9750	9750	9750	0
620	20231207	105100	55382410	9750	9750	9750	9750	0
621	20231207	105000	55382410	9750	9750	9750	9750	2
622	20231207	104900	55362910	9750	9700	9750	9700	39
623	20231207	104800	54984560	9750	9750	9750	9750	0
624	20231207	104700	54984560	9750	9750	9750	9750	17
625	20231207	104600	54818810	9750	9750	9750	9750	5
626	20231207	104500	54770060	9750	9750	9760	9750	44
627	20231207	104400	54340910	9750	9750	9750	9750	23
628	20231207	104300	54116660	9760	9760	9760	9760	0
629	20231207	104200	54116660	9760	9760	9760	9760	0
630	20231207	104100	54116660	9760	9760	9760	9760	4
631	20231207	104000	54077620	9760	9760	9760	9760	0
632	20231207	103900	54077620	9760	9760	9760	9760	11
633	20231207	103800	53970260	9750	9750	9750	9750	10
634	20231207	103700	53872760	9750	9750	9750	9750	0
635	20231207	103600	53872760	9750	9750	9750	9750	0
636	20231207	103500	53872760	9750	9740	9750	9740	2
637	20231207	103400	53853270	9740	9740	9740	9740	5
638	20231207	103300	53804570	9770	9770	9770	9770	0
639	20231207	103200	53804570	9770	9770	9770	9770	0
640	20231207	103100	53804570	9770	9770	9770	9770	0
641	20231207	103000	53804570	9770	9770	9770	9770	0
642	20231207	102900	53804570	9770	9770	9770	9770	0
643	20231207	102800	53804570	9770	9770	9770	9770	0
644	20231207	102700	53804570	9770	9770	9770	9770	0
645	20231207	102600	53804570	9770	9770	9770	9770	0
646	20231207	102500	53804570	9770	9760	9770	9660	4
647	20231207	102400	53765620	9720	9660	9720	9660	1000
648	20231207	102300	44054660	9650	9650	9650	9650	0
649	20231207	102200	44054660	9650	9650	9650	9650	0
650	20231207	102100	44054660	9650	9650	9650	9650	0
651	20231207	102000	44054660	9650	9650	9650	9650	0
652	20231207	101900	44054660	9650	9650	9650	9650	0
653	20231207	101800	44054660	9650	9650	9650	9650	49
654	20231207	101700	43581810	9670	9670	9670	9670	0
655	20231207	101600	43581810	9670	9670	9670	9670	0
656	20231207	101500	43581810	9670	9670	9670	9670	1
657	20231207	101400	43572140	9660	9660	9660	9660	15
658	20231207	101300	43427240	9710	9710	9710	9710	0
659	20231207	101200	43427240	9710	9710	9710	9710	0
660	20231207	101100	43427240	9710	9710	9710	9710	0
661	20231207	101000	43427240	9710	9710	9710	9710	0
662	20231207	100900	43427240	9710	9710	9710	9710	0
663	20231207	100800	43427240	9710	9710	9710	9710	1
664	20231207	100700	43417530	9650	9650	9650	9650	0
665	20231207	100600	43417530	9650	9660	9660	9650	1388
666	20231207	100500	30023190	9710	9710	9710	9710	0
667	20231207	100400	30023190	9710	9710	9710	9710	0
668	20231207	100300	30023190	9710	9710	9710	9710	0
669	20231207	100200	30023190	9710	9710	9710	9710	0
670	20231207	100100	30023190	9710	9710	9710	9710	0
671	20231207	100000	30023190	9710	9710	9710	9710	0
672	20231207	095900	30023190	9710	9710	9710	9710	1
673	20231207	095800	30013480	9720	9720	9720	9720	3
674	20231207	095700	29984320	9660	9660	9660	9660	2
675	20231207	095600	29965000	9720	9720	9720	9720	20
676	20231207	095500	29770600	9720	9710	9720	9710	6
677	20231207	095400	29712320	9710	9670	9710	9670	18
678	20231207	095300	29537960	9670	9670	9670	9670	0
679	20231207	095200	29537960	9670	9670	9670	9670	20
680	20231207	095100	29344560	9710	9710	9710	9710	0
681	20231207	095000	29344560	9710	9710	9710	9710	0
682	20231207	094900	29344560	9710	9710	9710	9710	0
683	20231207	094800	29344560	9710	9710	9710	9710	0
684	20231207	094700	29344560	9710	9710	9710	9710	0
685	20231207	094600	29344560	9710	9710	9710	9710	1
686	20231207	094500	29334850	9660	9660	9660	9660	0
687	20231207	094400	29334850	9660	9660	9660	9660	132
688	20231207	094300	28059730	9720	9720	9720	9720	1
689	20231207	094200	28050010	9660	9660	9660	9660	0
690	20231207	094100	28050010	9660	9670	9670	9660	250
691	20231207	094000	25634110	9720	9720	9720	9720	0
692	20231207	093900	25634110	9720	9720	9720	9720	0
693	20231207	093800	25634110	9720	9720	9720	9720	0
694	20231207	093700	25634110	9720	9720	9720	9720	0
695	20231207	093600	25634110	9720	9720	9720	9720	1
696	20231207	093500	25624390	9670	9670	9670	9670	5
697	20231207	093400	25576040	9720	9720	9720	9720	0
698	20231207	093300	25576040	9720	9720	9720	9720	0
699	20231207	093200	25576040	9720	9720	9720	9720	0
700	20231207	093100	25576040	9720	9720	9720	9720	10
701	20231207	093000	25478840	9720	9720	9720	9720	1
702	20231207	092900	25469120	9650	9760	9760	9650	277
703	20231207	092800	22793370	9670	9690	9760	9670	163
704	20231207	092700	21216510	9710	9700	9710	9700	11
705	20231207	092600	21109710	9710	9710	9710	9710	11
706	20231207	092500	21002900	9790	9790	9790	9790	0
707	20231207	092400	21002900	9790	9790	9790	9790	0
708	20231207	092300	21002900	9790	9790	9790	9790	0
709	20231207	092200	21002900	9790	9790	9790	9790	0
710	20231207	092100	21002900	9790	9720	9790	9720	66
711	20231207	092000	20361310	9800	9800	9800	9800	0
712	20231207	091900	20361310	9800	9760	9800	9690	55
713	20231207	091800	19827080	9810	9810	9810	9760	13
714	20231207	091700	19699650	9820	9820	9820	9820	0
715	20231207	091600	19699650	9820	9820	9820	9820	0
716	20231207	091500	19699650	9820	9820	9820	9820	0
717	20231207	091400	19699650	9820	9800	9830	9800	140
718	20231207	091300	18325020	9790	9760	9790	9760	1120
719	20231207	091200	7360470	9760	9740	9760	9740	276
720	20231207	091100	4672140	9740	9740	9740	9740	31
721	20231207	091000	4370200	9740	9740	9740	9740	0
722	20231207	090900	4370200	9740	9740	9740	9740	21
723	20231207	090800	4165660	9740	9740	9740	9740	0
724	20231207	090700	4165660	9740	9740	9740	9740	80
725	20231207	090600	3386460	9740	9700	9740	9700	121
726	20231207	090500	2207960	9710	9740	9740	9710	2
727	20231207	090400	2188510	9700	9700	9700	9700	0
728	20231207	090300	2188510	9700	9740	9740	9700	6
729	20231207	090200	2130270	9700	9700	9700	9700	0
730	20231207	090100	2130270	9700	9700	9700	9700	26
731	20231207	090000	1878070	9740	9740	9740	9700	193