KissMeData/140610/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201900	40349130	9870	9870	9870	9870	10
3	20231211	201800	40349130	9870	9870	9870	9870	0
4	20231211	201700	40349130	9870	9870	9870	9870	0
5	20231211	201600	40349130	9870	9870	9870	9870	0
6	20231211	201500	40349130	9870	9870	9870	9870	0
7	20231211	201400	40349130	9870	9870	9870	9870	0
8	20231211	201300	40349130	9870	9870	9870	9870	0
9	20231211	201200	40349130	9870	9870	9870	9870	0
10	20231211	201100	40349130	9870	9870	9870	9870	0
11	20231211	201000	40349130	9870	9870	9870	9870	0
12	20231211	200900	40349130	9870	9870	9870	9870	0
13	20231211	200800	40349130	9870	9870	9870	9870	0
14	20231211	200700	40349130	9870	9870	9870	9870	0
15	20231211	200600	40349130	9870	9870	9870	9870	0
16	20231211	200500	40349130	9870	9870	9870	9870	0
17	20231211	200400	40349130	9870	9870	9870	9870	0
18	20231211	200300	40349130	9870	9870	9870	9870	0
19	20231211	200200	40349130	9870	9870	9870	9870	0
20	20231211	200100	40349130	9870	9870	9870	9870	0
21	20231211	200000	40349130	9870	9870	9870	9870	0
22	20231211	195900	40349130	9870	9870	9870	9870	0
23	20231211	195800	40349130	9870	9870	9870	9870	0
24	20231211	195700	40349130	9870	9870	9870	9870	0
25	20231211	195600	40349130	9870	9870	9870	9870	0
26	20231211	195500	40349130	9870	9870	9870	9870	0
27	20231211	195400	40349130	9870	9870	9870	9870	0
28	20231211	195300	40349130	9870	9870	9870	9870	0
29	20231211	195200	40349130	9870	9870	9870	9870	0
30	20231211	195100	40349130	9870	9870	9870	9870	0
31	20231211	195000	40349130	9870	9870	9870	9870	0
32	20231211	194900	40349130	9870	9870	9870	9870	10
33	20231211	194800	40349130	9870	9870	9870	9870	0
34	20231211	194700	40349130	9870	9870	9870	9870	0
35	20231211	194600	40349130	9870	9870	9870	9870	0
36	20231211	194500	40349130	9870	9870	9870	9870	0
37	20231211	194400	40349130	9870	9870	9870	9870	0
38	20231211	194300	40349130	9870	9870	9870	9870	0
39	20231211	194200	40349130	9870	9870	9870	9870	0
40	20231211	194100	40349130	9870	9870	9870	9870	0
41	20231211	194000	40349130	9870	9870	9870	9870	0
42	20231211	193900	40349130	9870	9870	9870	9870	0
43	20231211	193800	40349130	9870	9870	9870	9870	0
44	20231211	193700	40349130	9870	9870	9870	9870	0
45	20231211	193600	40349130	9870	9870	9870	9870	0
46	20231211	193500	40349130	9870	9870	9870	9870	0
47	20231211	193400	40349130	9870	9870	9870	9870	0
48	20231211	193300	40349130	9870	9870	9870	9870	0
49	20231211	193200	40349130	9870	9870	9870	9870	0
50	20231211	193100	40349130	9870	9870	9870	9870	0
51	20231211	193000	40349130	9870	9870	9870	9870	0
52	20231211	192900	40349130	9870	9870	9870	9870	0
53	20231211	192800	40349130	9870	9870	9870	9870	0
54	20231211	192700	40349130	9870	9870	9870	9870	0
55	20231211	192600	40349130	9870	9870	9870	9870	0
56	20231211	192500	40349130	9870	9870	9870	9870	0
57	20231211	192400	40349130	9870	9870	9870	9870	0
58	20231211	192300	40349130	9870	9870	9870	9870	0
59	20231211	192200	40349130	9870	9870	9870	9870	0
60	20231211	192100	40349130	9870	9870	9870	9870	0
61	20231211	192000	40349130	9870	9870	9870	9870	0
62	20231211	191900	40349130	9870	9870	9870	9870	10
63	20231211	191800	40349130	9870	9870	9870	9870	0
64	20231211	191700	40349130	9870	9870	9870	9870	0
65	20231211	191600	40349130	9870	9870	9870	9870	0
66	20231211	191500	40349130	9870	9870	9870	9870	0
67	20231211	191400	40349130	9870	9870	9870	9870	0
68	20231211	191300	40349130	9870	9870	9870	9870	0
69	20231211	191200	40349130	9870	9870	9870	9870	0
70	20231211	191100	40349130	9870	9870	9870	9870	0
71	20231211	191000	40349130	9870	9870	9870	9870	0
72	20231211	190900	40349130	9870	9870	9870	9870	0
73	20231211	190800	40349130	9870	9870	9870	9870	0
74	20231211	190700	40349130	9870	9870	9870	9870	0
75	20231211	190600	40349130	9870	9870	9870	9870	0
76	20231211	190500	40349130	9870	9870	9870	9870	0
77	20231211	190400	40349130	9870	9870	9870	9870	0
78	20231211	190300	40349130	9870	9870	9870	9870	0
79	20231211	190200	40349130	9870	9870	9870	9870	0
80	20231211	190100	40349130	9870	9870	9870	9870	0
81	20231211	190000	40349130	9870	9870	9870	9870	0
82	20231211	185900	40349130	9870	9870	9870	9870	0
83	20231211	185800	40349130	9870	9870	9870	9870	0
84	20231211	185700	40349130	9870	9870	9870	9870	0
85	20231211	185600	40349130	9870	9870	9870	9870	0
86	20231211	185500	40349130	9870	9870	9870	9870	0
87	20231211	185400	40349130	9870	9870	9870	9870	0
88	20231211	185300	40349130	9870	9870	9870	9870	0
89	20231211	185200	40349130	9870	9870	9870	9870	0
90	20231211	185100	40349130	9870	9870	9870	9870	0
91	20231211	185000	40349130	9870	9870	9870	9870	0
92	20231211	184900	40349130	9870	9870	9870	9870	10
93	20231211	184800	40349130	9870	9870	9870	9870	0
94	20231211	184700	40349130	9870	9870	9870	9870	0
95	20231211	184600	40349130	9870	9870	9870	9870	0
96	20231211	184500	40349130	9870	9870	9870	9870	0
97	20231211	184400	40349130	9870	9870	9870	9870	0
98	20231211	184300	40349130	9870	9870	9870	9870	0
99	20231211	184200	40349130	9870	9870	9870	9870	0
100	20231211	184100	40349130	9870	9870	9870	9870	0
101	20231211	184000	40349130	9870	9870	9870	9870	0
102	20231211	183900	40349130	9870	9870	9870	9870	0
103	20231211	183800	40349130	9870	9870	9870	9870	0
104	20231211	183700	40349130	9870	9870	9870	9870	0
105	20231211	183600	40349130	9870	9870	9870	9870	0
106	20231211	183500	40349130	9870	9870	9870	9870	0
107	20231211	183400	40349130	9870	9870	9870	9870	0
108	20231211	183300	40349130	9870	9870	9870	9870	0
109	20231211	183200	40349130	9870	9870	9870	9870	0
110	20231211	183100	40349130	9870	9870	9870	9870	0
111	20231211	183000	40349130	9870	9870	9870	9870	0
112	20231211	182900	40349130	9870	9870	9870	9870	0
113	20231211	182800	40349130	9870	9870	9870	9870	0
114	20231211	182700	40349130	9870	9870	9870	9870	0
115	20231211	182600	40349130	9870	9870	9870	9870	0
116	20231211	182500	40349130	9870	9870	9870	9870	0
117	20231211	182400	40349130	9870	9870	9870	9870	0
118	20231211	182300	40349130	9870	9870	9870	9870	0
119	20231211	182200	40349130	9870	9870	9870	9870	0
120	20231211	182100	40349130	9870	9870	9870	9870	0
121	20231211	182000	40349130	9870	9870	9870	9870	0
122	20231211	181900	40349130	9870	9870	9870	9870	10
123	20231211	181800	40349130	9870	9870	9870	9870	0
124	20231211	181700	40349130	9870	9870	9870	9870	0
125	20231211	181600	40349130	9870	9870	9870	9870	0
126	20231211	181500	40349130	9870	9870	9870	9870	0
127	20231211	181400	40349130	9870	9870	9870	9870	0
128	20231211	181300	40349130	9870	9870	9870	9870	0
129	20231211	181200	40349130	9870	9870	9870	9870	0
130	20231211	181100	40349130	9870	9870	9870	9870	0
131	20231211	181000	40349130	9870	9870	9870	9870	0
132	20231211	180900	40349130	9870	9870	9870	9870	0
133	20231211	180800	40349130	9870	9870	9870	9870	0
134	20231211	180700	40349130	9870	9870	9870	9870	0
135	20231211	180600	40349130	9870	9870	9870	9870	0
136	20231211	180500	40349130	9870	9870	9870	9870	0
137	20231211	180400	40349130	9870	9870	9870	9870	0
138	20231211	180300	40349130	9870	9870	9870	9870	0
139	20231211	180200	40349130	9870	9870	9870	9870	0
140	20231211	180100	40349130	9870	9870	9870	9870	0
141	20231211	180000	40349130	9870	9870	9870	9870	0
142	20231211	175900	40349130	9870	9870	9870	9870	0
143	20231211	175800	40349130	9870	9870	9870	9870	0
144	20231211	175700	40349130	9870	9870	9870	9870	0
145	20231211	175600	40349130	9870	9870	9870	9870	0
146	20231211	175500	40349130	9870	9870	9870	9870	0
147	20231211	175400	40349130	9870	9870	9870	9870	0
148	20231211	175300	40349130	9870	9870	9870	9870	0
149	20231211	175200	40349130	9870	9870	9870	9870	0
150	20231211	175100	40349130	9870	9870	9870	9870	0
151	20231211	175000	40349130	9870	9870	9870	9870	0
152	20231211	174900	40349130	9870	9870	9870	9870	10
153	20231211	174800	40349130	9870	9870	9870	9870	0
154	20231211	174700	40349130	9870	9870	9870	9870	0
155	20231211	174600	40349130	9870	9870	9870	9870	0
156	20231211	174500	40349130	9870	9870	9870	9870	0
157	20231211	174400	40349130	9870	9870	9870	9870	0
158	20231211	174300	40349130	9870	9870	9870	9870	0
159	20231211	174200	40349130	9870	9870	9870	9870	0
160	20231211	174100	40349130	9870	9870	9870	9870	0
161	20231211	174000	40349130	9870	9870	9870	9870	0
162	20231211	173900	40349130	9870	9870	9870	9870	0
163	20231211	173800	40349130	9870	9870	9870	9870	0
164	20231211	173700	40349130	9870	9870	9870	9870	0
165	20231211	173600	40349130	9870	9870	9870	9870	0
166	20231211	173500	40349130	9870	9870	9870	9870	0
167	20231211	173400	40349130	9870	9870	9870	9870	0
168	20231211	173300	40349130	9870	9870	9870	9870	0
169	20231211	173200	40349130	9870	9870	9870	9870	0
170	20231211	173100	40349130	9870	9870	9870	9870	0
171	20231211	173000	40349130	9870	9870	9870	9870	0
172	20231211	172900	40349130	9870	9870	9870	9870	0
173	20231211	172800	40349130	9870	9870	9870	9870	0
174	20231211	172700	40349130	9870	9870	9870	9870	0
175	20231211	172600	40349130	9870	9870	9870	9870	0
176	20231211	172500	40349130	9870	9870	9870	9870	0
177	20231211	172400	40349130	9870	9870	9870	9870	0
178	20231211	172300	40349130	9870	9870	9870	9870	0
179	20231211	172200	40349130	9870	9870	9870	9870	0
180	20231211	172100	40349130	9870	9870	9870	9870	0
181	20231211	172000	40349130	9870	9870	9870	9870	0
182	20231211	171900	40349130	9870	9870	9870	9870	10
183	20231211	171800	40349130	9870	9870	9870	9870	0
184	20231211	171700	40349130	9870	9870	9870	9870	0
185	20231211	171600	40349130	9870	9870	9870	9870	0
186	20231211	171500	40349130	9870	9870	9870	9870	0
187	20231211	171400	40349130	9870	9870	9870	9870	0
188	20231211	171300	40349130	9870	9870	9870	9870	0
189	20231211	171200	40349130	9870	9870	9870	9870	0
190	20231211	171100	40349130	9870	9870	9870	9870	0
191	20231211	171000	40349130	9870	9870	9870	9870	0
192	20231211	170900	40349130	9870	9870	9870	9870	0
193	20231211	170800	40349130	9870	9870	9870	9870	0
194	20231211	170700	40349130	9870	9870	9870	9870	0
195	20231211	170600	40349130	9870	9870	9870	9870	0
196	20231211	170500	40349130	9870	9870	9870	9870	0
197	20231211	170400	40349130	9870	9870	9870	9870	0
198	20231211	170300	40349130	9870	9870	9870	9870	0
199	20231211	170200	40349130	9870	9870	9870	9870	0
200	20231211	170100	40349130	9870	9870	9870	9870	0
201	20231211	170000	40349130	9870	9870	9870	9870	0
202	20231211	165900	40349130	9870	9870	9870	9870	0
203	20231211	165800	40349130	9870	9870	9870	9870	0
204	20231211	165700	40349130	9870	9870	9870	9870	0
205	20231211	165600	40349130	9870	9870	9870	9870	0
206	20231211	165500	40349130	9870	9870	9870	9870	0
207	20231211	165400	40349130	9870	9870	9870	9870	0
208	20231211	165300	40349130	9870	9870	9870	9870	0
209	20231211	165200	40349130	9870	9870	9870	9870	0
210	20231211	165100	40349130	9870	9870	9870	9870	0
211	20231211	165000	40349130	9870	9870	9870	9870	0
212	20231211	164900	40349130	9870	9870	9870	9870	10
213	20231211	164800	40349130	9870	9870	9870	9870	0
214	20231211	164700	40349130	9870	9870	9870	9870	0
215	20231211	164600	40349130	9870	9870	9870	9870	0
216	20231211	164500	40349130	9870	9870	9870	9870	0
217	20231211	164400	40349130	9870	9870	9870	9870	0
218	20231211	164300	40349130	9870	9870	9870	9870	0
219	20231211	164200	40349130	9870	9870	9870	9870	0
220	20231211	164100	40349130	9870	9870	9870	9870	0
221	20231211	164000	40349130	9870	9870	9870	9870	0
222	20231211	163900	40349130	9870	9870	9870	9870	0
223	20231211	163800	40349130	9870	9870	9870	9870	0
224	20231211	163700	40349130	9870	9870	9870	9870	0
225	20231211	163600	40349130	9870	9870	9870	9870	0
226	20231211	163500	40349130	9870	9870	9870	9870	0
227	20231211	163400	40349130	9870	9870	9870	9870	0
228	20231211	163300	40349130	9870	9870	9870	9870	0
229	20231211	163200	40349130	9870	9870	9870	9870	0
230	20231211	163100	40349130	9870	9870	9870	9870	0
231	20231211	163000	40349130	9870	9870	9870	9870	0
232	20231211	162900	40349130	9870	9870	9870	9870	0
233	20231211	162800	40349130	9870	9870	9870	9870	0
234	20231211	162700	40349130	9870	9870	9870	9870	0
235	20231211	162600	40349130	9870	9870	9870	9870	0
236	20231211	162500	40349130	9870	9870	9870	9870	0
237	20231211	162400	40349130	9870	9870	9870	9870	0
238	20231211	162300	40349130	9870	9870	9870	9870	0
239	20231211	162200	40349130	9870	9870	9870	9870	0
240	20231211	162100	40349130	9870	9870	9870	9870	0
241	20231211	162000	40349130	9870	9870	9870	9870	0
242	20231211	161900	40349130	9870	9870	9870	9870	10
243	20231211	161800	40349130	9870	9870	9870	9870	0
244	20231211	161700	40349130	9870	9870	9870	9870	0
245	20231211	161600	40349130	9870	9870	9870	9870	0
246	20231211	161500	40349130	9870	9870	9870	9870	0
247	20231211	161400	40349130	9870	9870	9870	9870	0
248	20231211	161300	40349130	9870	9870	9870	9870	0
249	20231211	161200	40349130	9870	9870	9870	9870	0
250	20231211	161100	40349130	9870	9870	9870	9870	0
251	20231211	161000	40349130	9870	9870	9870	9870	0
252	20231211	160900	40349130	9870	9870	9870	9870	0
253	20231211	160800	40349130	9870	9870	9870	9870	0
254	20231211	160700	40349130	9870	9870	9870	9870	0
255	20231211	160600	40349130	9870	9870	9870	9870	0
256	20231211	160500	40349130	9870	9870	9870	9870	0
257	20231211	160400	40349130	9870	9870	9870	9870	0
258	20231211	160300	40349130	9870	9870	9870	9870	0
259	20231211	160200	40349130	9870	9870	9870	9870	0
260	20231211	160100	40349130	9870	9870	9870	9870	0
261	20231211	160000	40349130	9870	9870	9870	9870	0
262	20231211	155900	40349130	9870	9870	9870	9870	0
263	20231211	155800	40349130	9870	9870	9870	9870	0
264	20231211	155700	40349130	9870	9870	9870	9870	0
265	20231211	155600	40349130	9870	9870	9870	9870	0
266	20231211	155500	40349130	9870	9870	9870	9870	0
267	20231211	155400	40349130	9870	9870	9870	9870	0
268	20231211	155300	40349130	9870	9870	9870	9870	0
269	20231211	155200	40349130	9870	9870	9870	9870	0
270	20231211	155100	40349130	9870	9870	9870	9870	0
271	20231211	155000	40349130	9870	9870	9870	9870	0
272	20231211	154900	40349130	9870	9870	9870	9870	10
273	20231211	154800	40349130	9870	9870	9870	9870	0
274	20231211	154700	40349130	9870	9870	9870	9870	0
275	20231211	154600	40349130	9870	9870	9870	9870	0
276	20231211	154500	40349130	9870	9870	9870	9870	0
277	20231211	154400	40349130	9870	9870	9870	9870	0
278	20231211	154300	40349130	9870	9870	9870	9870	0
279	20231211	154200	40349130	9870	9870	9870	9870	0
280	20231211	154100	40349130	9870	9870	9870	9870	0
281	20231211	154000	40349130	9870	9870	9870	9870	0
282	20231211	153900	40349130	9870	9870	9870	9870	0
283	20231211	153800	40349130	9870	9870	9870	9870	0
284	20231211	153700	40349130	9870	9870	9870	9870	0
285	20231211	153600	40349130	9870	9870	9870	9870	0
286	20231211	153500	40349130	9870	9870	9870	9870	0
287	20231211	153400	40349130	9870	9870	9870	9870	0
288	20231211	153300	40349130	9870	9870	9870	9870	0
289	20231211	153200	40349130	9870	9870	9870	9870	0
290	20231211	153100	40349130	9870	9870	9870	9870	0
291	20231211	153000	40349130	9870	9870	9870	9870	10
292	20231211	152900	40250430	9900	9900	9900	9900	0
293	20231211	152800	40250430	9900	9900	9900	9900	0
294	20231211	152700	40250430	9900	9900	9900	9900	0
295	20231211	152600	40250430	9900	9900	9900	9900	0
296	20231211	152500	40250430	9900	9900	9900	9900	0
297	20231211	152400	40250430	9900	9900	9900	9900	0
298	20231211	152300	40250430	9900	9900	9900	9900	0
299	20231211	152200	40250430	9900	9900	9900	9900	0
300	20231211	152100	40250430	9900	9900	9900	9900	0
301	20231211	152000	40250430	9900	9900	9900	9900	0
302	20231211	151900	40250430	9900	9900	9900	9900	0
303	20231211	151800	40250430	9900	9900	9900	9900	0
304	20231211	151700	40250430	9900	9900	9900	9900	0
305	20231211	151600	40250430	9900	9900	9900	9900	0
306	20231211	151500	40250430	9900	9900	9900	9900	0
307	20231211	151400	40250430	9900	9900	9900	9900	0
308	20231211	151300	40250430	9900	9900	9900	9900	0
309	20231211	151200	40250430	9900	9900	9900	9900	0
310	20231211	151100	40250430	9900	9900	9900	9900	0
311	20231211	151000	40250430	9900	9900	9900	9900	0
312	20231211	150900	40250430	9900	9900	9900	9900	0
313	20231211	150800	40250430	9900	9900	9900	9900	0
314	20231211	150700	40250430	9900	9900	9900	9900	0
315	20231211	150600	40250430	9900	9900	9900	9900	0
316	20231211	150500	40250430	9900	9900	9900	9900	0
317	20231211	150400	40250430	9900	9900	9900	9900	0
318	20231211	150300	40250430	9900	9900	9900	9900	0
319	20231211	150200	40250430	9900	9900	9900	9900	0
320	20231211	150100	40250430	9900	9900	9900	9900	0
321	20231211	150000	40250430	9900	9900	9900	9900	0
322	20231211	145900	40250430	9900	9900	9900	9900	0
323	20231211	145800	40250430	9900	9900	9900	9900	0
324	20231211	145700	40250430	9900	9900	9900	9900	0
325	20231211	145600	40250430	9900	9900	9900	9900	0
326	20231211	145500	40250430	9900	9900	9900	9900	0
327	20231211	145400	40250430	9900	9900	9900	9900	0
328	20231211	145300	40250430	9900	9900	9900	9900	0
329	20231211	145200	40250430	9900	9900	9900	9900	0
330	20231211	145100	40250430	9900	9900	9900	9900	0
331	20231211	145000	40250430	9900	9900	9900	9900	0
332	20231211	144900	40250430	9900	9900	9900	9900	0
333	20231211	144800	40250430	9900	9900	9900	9900	0
334	20231211	144700	40250430	9900	9900	9900	9900	0
335	20231211	144600	40250430	9900	9900	9900	9900	0
336	20231211	144500	40250430	9900	9900	9900	9900	0
337	20231211	144400	40250430	9900	9900	9900	9900	0
338	20231211	144300	40250430	9900	9900	9900	9900	0
339	20231211	144200	40250430	9900	9900	9900	9900	0
340	20231211	144100	40250430	9900	9900	9900	9900	0
341	20231211	144000	40250430	9900	9900	9900	9900	0
342	20231211	143900	40250430	9900	9900	9900	9900	0
343	20231211	143800	40250430	9900	9900	9900	9900	0
344	20231211	143700	40250430	9900	9900	9900	9900	0
345	20231211	143600	40250430	9900	9900	9900	9900	0
346	20231211	143500	40250430	9900	9900	9900	9900	0
347	20231211	143400	40250430	9900	9900	9900	9900	0
348	20231211	143300	40250430	9900	9900	9900	9900	0
349	20231211	143200	40250430	9900	9900	9900	9900	0
350	20231211	143100	40250430	9900	9900	9900	9900	0
351	20231211	143000	40250430	9900	9900	9900	9900	0
352	20231211	142900	40250430	9900	9900	9900	9900	0
353	20231211	142800	40250430	9900	9900	9900	9900	0
354	20231211	142700	40250430	9900	9900	9900	9900	0
355	20231211	142600	40250430	9900	9900	9900	9900	0
356	20231211	142500	40250430	9900	9900	9900	9900	0
357	20231211	142400	40250430	9900	9900	9900	9900	0
358	20231211	142300	40250430	9900	9900	9900	9900	0
359	20231211	142200	40250430	9900	9860	9900	9860	250
360	20231211	142100	37781600	9630	9660	9660	9630	388
361	20231211	142000	34042440	9660	9680	9680	9660	200
362	20231211	141900	32108830	9690	9740	9740	9690	230
363	20231211	141800	29876720	9900	9900	9900	9900	0
364	20231211	141700	29876720	9900	9900	9900	9900	0
365	20231211	141600	29876720	9900	9900	9900	9900	0
366	20231211	141500	29876720	9900	9900	9900	9900	0
367	20231211	141400	29876720	9900	9900	9900	9900	0
368	20231211	141300	29876720	9900	9900	9900	9900	0
369	20231211	141200	29876720	9900	9900	9900	9900	0
370	20231211	141100	29876720	9900	9900	9900	9900	0
371	20231211	141000	29876720	9900	9900	9900	9900	0
372	20231211	140900	29876720	9900	9900	9900	9900	0
373	20231211	140800	29876720	9900	9900	9900	9900	0
374	20231211	140700	29876720	9900	9900	9900	9900	0
375	20231211	140600	29876720	9900	9900	9900	9900	0
376	20231211	140500	29876720	9900	9900	9900	9900	0
377	20231211	140400	29876720	9900	9900	9900	9900	0
378	20231211	140300	29876720	9900	9900	9900	9900	0
379	20231211	140200	29876720	9900	9900	9900	9900	0
380	20231211	140100	29876720	9900	9900	9900	9900	0
381	20231211	140000	29876720	9900	9900	9900	9900	0
382	20231211	135900	29876720	9900	9900	9900	9900	0
383	20231211	135800	29876720	9900	9900	9900	9900	2
384	20231211	135700	29856920	9800	9800	9800	9800	55
385	20231211	135600	29317920	9800	9800	9800	9800	0
386	20231211	135500	29317920	9800	9800	9800	9800	0
387	20231211	135400	29317920	9800	9800	9800	9800	0
388	20231211	135300	29317920	9800	9800	9800	9800	0
389	20231211	135200	29317920	9800	9800	9800	9800	0
390	20231211	135100	29317920	9800	9800	9800	9800	4
391	20231211	135000	29278720	9800	9800	9800	9800	0
392	20231211	134900	29278720	9800	9800	9800	9800	0
393	20231211	134800	29278720	9800	9800	9800	9800	0
394	20231211	134700	29278720	9800	9800	9800	9800	7
395	20231211	134600	29210120	9800	9800	9800	9800	0
396	20231211	134500	29210120	9800	9800	9800	9800	0
397	20231211	134400	29210120	9800	9800	9800	9800	0
398	20231211	134300	29210120	9800	9800	9800	9800	0
399	20231211	134200	29210120	9800	9800	9800	9800	0
400	20231211	134100	29210120	9800	9800	9800	9800	0
401	20231211	134000	29210120	9800	9800	9800	9800	0
402	20231211	133900	29210120	9800	9800	9800	9800	0
403	20231211	133800	29210120	9800	9800	9800	9800	0
404	20231211	133700	29210120	9800	9800	9800	9800	0
405	20231211	133600	29210120	9800	9800	9800	9800	0
406	20231211	133500	29210120	9800	9800	9800	9800	0
407	20231211	133400	29210120	9800	9800	9800	9800	0
408	20231211	133300	29210120	9800	9800	9800	9800	0
409	20231211	133200	29210120	9800	9800	9800	9800	0
410	20231211	133100	29210120	9800	9800	9800	9800	0
411	20231211	133000	29210120	9800	9800	9800	9800	0
412	20231211	132900	29210120	9800	9800	9800	9800	0
413	20231211	132800	29210120	9800	9810	9810	9800	122
414	20231211	132700	28014030	9900	9900	9900	9900	0
415	20231211	132600	28014030	9900	9900	9900	9900	0
416	20231211	132500	28014030	9900	9900	9900	9900	0
417	20231211	132400	28014030	9900	9900	9900	9900	0
418	20231211	132300	28014030	9900	9900	9900	9900	0
419	20231211	132200	28014030	9900	9900	9900	9900	0
420	20231211	132100	28014030	9900	9900	9900	9900	0
421	20231211	132000	28014030	9900	9900	9900	9900	0
422	20231211	131900	28014030	9900	9900	9900	9900	0
423	20231211	131800	28014030	9900	9900	9900	9900	0
424	20231211	131700	28014030	9900	9900	9900	9900	0
425	20231211	131600	28014030	9900	9900	9900	9900	0
426	20231211	131500	28014030	9900	9900	9900	9900	0
427	20231211	131400	28014030	9900	9900	9900	9900	0
428	20231211	131300	28014030	9900	9900	9900	9900	0
429	20231211	131200	28014030	9900	9900	9900	9900	0
430	20231211	131100	28014030	9900	9900	9900	9900	0
431	20231211	131000	28014030	9900	9900	9900	9900	0
432	20231211	130900	28014030	9900	9900	9900	9900	0
433	20231211	130800	28014030	9900	9900	9900	9900	0
434	20231211	130700	28014030	9900	9900	9900	9900	0
435	20231211	130600	28014030	9900	9900	9900	9900	0
436	20231211	130500	28014030	9900	9900	9900	9900	4
437	20231211	130400	27974430	9800	9800	9800	9800	0
438	20231211	130300	27974430	9800	9800	9800	9800	0
439	20231211	130200	27974430	9800	9800	9800	9800	0
440	20231211	130100	27974430	9800	9800	9800	9800	0
441	20231211	130000	27974430	9800	9800	9800	9800	0
442	20231211	125900	27974430	9800	9800	9800	9800	0
443	20231211	125800	27974430	9800	9800	9800	9800	0
444	20231211	125700	27974430	9800	9800	9800	9800	0
445	20231211	125600	27974430	9800	9800	9800	9800	0
446	20231211	125500	27974430	9800	9820	9820	9800	300
447	20231211	125400	25033280	9900	9900	9900	9900	0
448	20231211	125300	25033280	9900	9900	9900	9900	16
449	20231211	125200	24874880	9900	9900	9900	9900	15
450	20231211	125100	24726380	9900	9900	9900	9900	0
451	20231211	125000	24726380	9900	9900	9900	9900	0
452	20231211	124900	24726380	9900	9900	9900	9900	0
453	20231211	124800	24726380	9900	9900	9900	9900	0
454	20231211	124700	24726380	9900	9900	9900	9900	0
455	20231211	124600	24726380	9900	9900	9900	9900	0
456	20231211	124500	24726380	9900	9900	9900	9900	0
457	20231211	124400	24726380	9900	9900	9900	9900	0
458	20231211	124300	24726380	9900	9900	9900	9900	0
459	20231211	124200	24726380	9900	9900	9900	9900	0
460	20231211	124100	24726380	9900	9900	9900	9900	0
461	20231211	124000	24726380	9900	9900	9900	9900	0
462	20231211	123900	24726380	9900	9900	9900	9900	0
463	20231211	123800	24726380	9900	9900	9900	9900	0
464	20231211	123700	24726380	9900	9900	9900	9900	0
465	20231211	123600	24726380	9900	9900	9900	9900	0
466	20231211	123500	24726380	9900	9900	9900	9900	0
467	20231211	123400	24726380	9900	9900	9900	9900	0
468	20231211	123300	24726380	9900	9900	9900	9900	0
469	20231211	123200	24726380	9900	9900	9900	9900	0
470	20231211	123100	24726380	9900	9900	9900	9900	0
471	20231211	123000	24726380	9900	9900	9900	9900	0
472	20231211	122900	24726380	9900	9900	9900	9900	0
473	20231211	122800	24726380	9900	9900	9900	9900	0
474	20231211	122700	24726380	9900	9900	9900	9900	0
475	20231211	122600	24726380	9900	9900	9900	9900	0
476	20231211	122500	24726380	9900	9900	9900	9900	0
477	20231211	122400	24726380	9900	9900	9900	9900	6
478	20231211	122300	24666980	9880	9880	9880	9880	0
479	20231211	122200	24666980	9880	9880	9880	9880	0
480	20231211	122100	24666980	9880	9880	9880	9880	0
481	20231211	122000	24666980	9880	9880	9880	9880	0
482	20231211	121900	24666980	9880	9880	9880	9880	0
483	20231211	121800	24666980	9880	9880	9880	9880	0
484	20231211	121700	24666980	9880	9880	9880	9880	0
485	20231211	121600	24666980	9880	9880	9880	9880	0
486	20231211	121500	24666980	9880	9880	9880	9880	0
487	20231211	121400	24666980	9880	9880	9880	9880	0
488	20231211	121300	24666980	9880	9880	9880	9880	0
489	20231211	121200	24666980	9880	9880	9880	9880	0
490	20231211	121100	24666980	9880	9880	9880	9880	0
491	20231211	121000	24666980	9880	9880	9880	9880	0
492	20231211	120900	24666980	9880	9880	9880	9880	0
493	20231211	120800	24666980	9880	9880	9880	9880	0
494	20231211	120700	24666980	9880	9880	9880	9880	0
495	20231211	120600	24666980	9880	9880	9880	9880	0
496	20231211	120500	24666980	9880	9880	9880	9880	0
497	20231211	120400	24666980	9880	9880	9880	9880	0
498	20231211	120300	24666980	9880	9880	9880	9880	0
499	20231211	120200	24666980	9880	9880	9880	9880	0
500	20231211	120100	24666980	9880	9880	9880	9880	0
501	20231211	120000	24666980	9880	9880	9880	9880	0
502	20231211	115900	24666980	9880	9880	9880	9880	0
503	20231211	115800	24666980	9880	9880	9880	9880	0
504	20231211	115700	24666980	9880	9880	9880	9880	0
505	20231211	115600	24666980	9880	9880	9880	9880	0
506	20231211	115500	24666980	9880	9880	9880	9880	0
507	20231211	115400	24666980	9880	9880	9880	9880	0
508	20231211	115300	24666980	9880	9880	9880	9880	0
509	20231211	115200	24666980	9880	9880	9880	9880	0
510	20231211	115100	24666980	9880	9880	9880	9880	0
511	20231211	115000	24666980	9880	9880	9880	9880	0
512	20231211	114900	24666980	9880	9880	9880	9880	0
513	20231211	114800	24666980	9880	9880	9880	9880	0
514	20231211	114700	24666980	9880	9880	9880	9880	0
515	20231211	114600	24666980	9880	9880	9880	9880	0
516	20231211	114500	24666980	9880	9880	9880	9880	0
517	20231211	114400	24666980	9880	9880	9880	9880	0
518	20231211	114300	24666980	9880	9880	9880	9880	22
519	20231211	114200	24449620	9900	9900	9900	9900	0
520	20231211	114100	24449620	9900	9900	9900	9900	0
521	20231211	114000	24449620	9900	9900	9900	9900	0
522	20231211	113900	24449620	9900	9900	9900	9900	100
523	20231211	113800	23459620	9900	9900	9900	9900	0
524	20231211	113700	23459620	9900	9900	9900	9900	0
525	20231211	113600	23459620	9900	9900	9900	9900	0
526	20231211	113500	23459620	9900	9900	9900	9900	0
527	20231211	113400	23459620	9900	9900	9900	9900	0
528	20231211	113300	23459620	9900	9900	9900	9900	0
529	20231211	113200	23459620	9900	9900	9900	9900	0
530	20231211	113100	23459620	9900	9900	9900	9900	0
531	20231211	113000	23459620	9900	9900	9900	9900	0
532	20231211	112900	23459620	9900	9900	9900	9900	0
533	20231211	112800	23459620	9900	9900	9900	9900	0
534	20231211	112700	23459620	9900	9900	9900	9900	0
535	20231211	112600	23459620	9900	9900	9900	9900	0
536	20231211	112500	23459620	9900	9900	9900	9900	0
537	20231211	112400	23459620	9900	9900	9900	9900	0
538	20231211	112300	23459620	9900	9900	9900	9900	0
539	20231211	112200	23459620	9900	9900	9900	9900	0
540	20231211	112100	23459620	9900	9900	9900	9900	0
541	20231211	112000	23459620	9900	9900	9900	9900	0
542	20231211	111900	23459620	9900	9900	9900	9900	0
543	20231211	111800	23459620	9900	9900	9900	9900	0
544	20231211	111700	23459620	9900	9900	9900	9900	0
545	20231211	111600	23459620	9900	9900	9900	9900	0
546	20231211	111500	23459620	9900	9900	9900	9900	0
547	20231211	111400	23459620	9900	9900	9900	9900	0
548	20231211	111300	23459620	9900	9900	9900	9900	0
549	20231211	111200	23459620	9900	9900	9900	9900	0
550	20231211	111100	23459620	9900	9900	9900	9900	0
551	20231211	111000	23459620	9900	9900	9900	9900	0
552	20231211	110900	23459620	9900	9900	9900	9900	0
553	20231211	110800	23459620	9900	9900	9900	9900	0
554	20231211	110700	23459620	9900	9900	9900	9900	0
555	20231211	110600	23459620	9900	9900	9900	9900	0
556	20231211	110500	23459620	9900	9900	9900	9900	0
557	20231211	110400	23459620	9900	9900	9900	9900	0
558	20231211	110300	23459620	9900	9800	9900	9800	101
559	20231211	110200	22469720	9900	9900	9900	9900	0
560	20231211	110100	22469720	9900	9900	9900	9900	0
561	20231211	110000	22469720	9900	9900	9900	9900	0
562	20231211	105900	22469720	9900	9900	9900	9900	0
563	20231211	105800	22469720	9900	9900	9900	9900	0
564	20231211	105700	22469720	9900	9900	9900	9900	0
565	20231211	105600	22469720	9900	9900	9900	9900	0
566	20231211	105500	22469720	9900	9900	9900	9900	1
567	20231211	105400	22459820	9810	9810	9810	9810	0
568	20231211	105300	22459820	9810	9900	9900	9810	223
569	20231211	105200	20272100	9810	9810	9810	9810	0
570	20231211	105100	20272100	9810	9810	9810	9810	0
571	20231211	105000	20272100	9810	9810	9810	9810	0
572	20231211	104900	20272100	9810	9810	9810	9810	0
573	20231211	104800	20272100	9810	9820	9820	9810	500
574	20231211	104700	15365000	9900	9900	9900	9900	0
575	20231211	104600	15365000	9900	9900	9900	9900	0
576	20231211	104500	15365000	9900	9900	9900	9900	0
577	20231211	104400	15365000	9900	9900	9900	9900	0
578	20231211	104300	15365000	9900	9900	9900	9900	0
579	20231211	104200	15365000	9900	9900	9900	9900	0
580	20231211	104100	15365000	9900	9900	9900	9900	0
581	20231211	104000	15365000	9900	9900	9900	9900	0
582	20231211	103900	15365000	9900	9900	9900	9900	0
583	20231211	103800	15365000	9900	9900	9900	9900	0
584	20231211	103700	15365000	9900	9900	9900	9900	0
585	20231211	103600	15365000	9900	9900	9900	9900	0
586	20231211	103500	15365000	9900	9900	9900	9900	0
587	20231211	103400	15365000	9900	9900	9900	9900	2
588	20231211	103300	15345200	9890	9890	9890	9890	39
589	20231211	103200	14959490	9900	9900	9900	9900	0
590	20231211	103100	14959490	9900	9900	9900	9900	0
591	20231211	103000	14959490	9900	9900	9900	9900	0
592	20231211	102900	14959490	9900	9900	9900	9900	0
593	20231211	102800	14959490	9900	9900	9900	9900	0
594	20231211	102700	14959490	9900	9900	9900	9900	0
595	20231211	102600	14959490	9900	9900	9900	9900	10
596	20231211	102500	14860490	10000	10000	10000	10000	0
597	20231211	102400	14860490	10000	10000	10000	10000	0
598	20231211	102300	14860490	10000	10000	10000	10000	0
599	20231211	102200	14860490	10000	10000	10000	10000	0
600	20231211	102100	14860490	10000	10000	10000	10000	0
601	20231211	102000	14860490	10000	10000	10000	10000	0
602	20231211	101900	14860490	10000	9900	10000	9900	15
603	20231211	101800	14711890	9900	9900	9900	9900	0
604	20231211	101700	14711890	9900	9900	9900	9900	16
605	20231211	101600	14553490	9900	9900	9900	9900	0
606	20231211	101500	14553490	9900	9900	9900	9900	0
607	20231211	101400	14553490	9900	9900	9900	9900	100
608	20231211	101300	13563490	10080	9990	10080	9990	16
609	20231211	101200	13403510	9900	9900	9900	9900	0
610	20231211	101100	13403510	9900	9900	9900	9900	0
611	20231211	101000	13403510	9900	9900	9900	9900	138
612	20231211	100900	12037310	9900	9900	9900	9900	0
613	20231211	100800	12037310	9900	9900	9900	9900	0
614	20231211	100700	12037310	9900	9900	9900	9900	0
615	20231211	100600	12037310	9900	9900	9900	9900	0
616	20231211	100500	12037310	9900	9900	9900	9900	0
617	20231211	100400	12037310	9900	9900	9900	9900	0
618	20231211	100300	12037310	9900	9900	9900	9900	0
619	20231211	100200	12037310	9900	9900	9900	9900	0
620	20231211	100100	12037310	9900	9900	9900	9900	0
621	20231211	100000	12037310	9900	9900	9900	9900	0
622	20231211	095900	12037310	9900	9900	9900	9900	0
623	20231211	095800	12037310	9900	9900	9900	9900	0
624	20231211	095700	12037310	9900	9900	9900	9900	0
625	20231211	095600	12037310	9900	9900	9900	9900	0
626	20231211	095500	12037310	9900	9900	9900	9900	0
627	20231211	095400	12037310	9900	9900	9900	9900	1
628	20231211	095300	12027410	9810	9810	9810	9810	100
629	20231211	095200	11046410	9900	9900	9900	9900	0
630	20231211	095100	11046410	9900	9900	9900	9900	0
631	20231211	095000	11046410	9900	9900	9900	9900	0
632	20231211	094900	11046410	9900	9900	9900	9900	0
633	20231211	094800	11046410	9900	9900	9900	9900	10
634	20231211	094700	10947410	9900	9900	9900	9900	0
635	20231211	094600	10947410	9900	9900	9900	9900	0
636	20231211	094500	10947410	9900	9900	9900	9900	0
637	20231211	094400	10947410	9900	9900	9900	9900	0
638	20231211	094300	10947410	9900	9890	9900	9890	150
639	20231211	094200	9463400	9810	9810	9810	9810	248
640	20231211	094100	7030520	9850	9850	9850	9850	22
641	20231211	094000	6813820	9890	9890	9890	9890	0
642	20231211	093900	6813820	9890	9890	9890	9890	0
643	20231211	093800	6813820	9890	9890	9890	9890	0
644	20231211	093700	6813820	9890	9890	9890	9890	0
645	20231211	093600	6813820	9890	9890	9890	9890	0
646	20231211	093500	6813820	9890	9890	9890	9890	0
647	20231211	093400	6813820	9890	9890	9890	9890	1
648	20231211	093300	6803930	9350	9350	9350	9350	0
649	20231211	093200	6803930	9350	9820	9820	9350	500
650	20231211	093100	2052000	10260	10260	10260	10260	0
651	20231211	093000	2052000	10260	10260	10260	10260	0
652	20231211	092900	2052000	10260	10260	10260	10260	0
653	20231211	092800	2052000	10260	10260	10260	10260	0
654	20231211	092700	2052000	10260	10260	10260	10260	0
655	20231211	092600	2052000	10260	10260	10260	10260	0
656	20231211	092500	2052000	10260	10260	10260	10260	0
657	20231211	092400	2052000	10260	10260	10260	10260	0
658	20231211	092300	2052000	10260	10260	10260	10260	0
659	20231211	092200	2052000	10260	10260	10260	10260	0
660	20231211	092100	2052000	10260	10260	10260	10260	0
661	20231211	092000	2052000	10260	10260	10260	10260	0
662	20231211	091900	2052000	10260	10260	10260	10260	0
663	20231211	091800	2052000	10260	10260	10260	10260	0
664	20231211	091700	2052000	10260	10260	10260	10260	0
665	20231211	091600	2052000	10260	10260	10260	10260	0
666	20231211	091500	2052000	10260	10260	10260	10260	0
667	20231211	091400	2052000	10260	10260	10260	10260	0
668	20231211	091300	2052000	10260	10260	10260	10260	0
669	20231211	091200	2052000	10260	10260	10260	10260	0
670	20231211	091100	2052000	10260	10260	10260	10260	0
671	20231211	091000	2052000	10260	10260	10260	10260	0
672	20231211	090900	2052000	10260	10260	10260	10260	0
673	20231211	090800	2052000	10260	10260	10260	10260	200
674	20231211	090700	0	10260	10260	10260	10260	0
675	20231211	090600	0	10260	10260	10260	10260	0
676	20231211	090500	0	10260	10260	10260	10260	0
677	20231211	090400	0	10260	10260	10260	10260	0
678	20231211	090300	0	10260	10260	10260	10260	0
679	20231211	090200	0	10260	10260	10260	10260	0
680	20231211	090100	0	10260	10260	10260	10260	0
681	20231211	090000	0	10260	10260	10260	10260	0