KissMeData/000140/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183000	45012880	9130	9130	9130	9130	41
3	20231211	182900	45012880	9130	9130	9130	9130	0
4	20231211	182800	45012880	9130	9130	9130	9130	0
5	20231211	182700	45012880	9130	9130	9130	9130	0
6	20231211	182600	45012880	9130	9130	9130	9130	0
7	20231211	182500	45012880	9130	9130	9130	9130	0
8	20231211	182400	45012880	9130	9130	9130	9130	0
9	20231211	182300	45012880	9130	9130	9130	9130	0
10	20231211	182200	45012880	9130	9130	9130	9130	0
11	20231211	182100	45012880	9130	9130	9130	9130	0
12	20231211	182000	45012880	9130	9130	9130	9130	0
13	20231211	181900	45012880	9130	9130	9130	9130	0
14	20231211	181800	45012880	9130	9130	9130	9130	0
15	20231211	181700	45012880	9130	9130	9130	9130	0
16	20231211	181600	45012880	9130	9130	9130	9130	0
17	20231211	181500	45012880	9130	9130	9130	9130	0
18	20231211	181400	45012880	9130	9130	9130	9130	0
19	20231211	181300	45012880	9130	9130	9130	9130	0
20	20231211	181200	45012880	9130	9130	9130	9130	0
21	20231211	181100	45012880	9130	9130	9130	9130	0
22	20231211	181000	45012880	9130	9130	9130	9130	0
23	20231211	180900	45012880	9130	9130	9130	9130	0
24	20231211	180800	45012880	9130	9130	9130	9130	0
25	20231211	180700	45012880	9130	9130	9130	9130	0
26	20231211	180600	45012880	9130	9130	9130	9130	0
27	20231211	180500	45012880	9130	9130	9130	9130	0
28	20231211	180400	45012880	9130	9130	9130	9130	0
29	20231211	180300	45012880	9130	9130	9130	9130	0
30	20231211	180200	45012880	9130	9130	9130	9130	0
31	20231211	180100	45012880	9130	9130	9130	9130	0
32	20231211	180000	45012880	9130	9130	9130	9130	41
33	20231211	175900	45012880	9130	9130	9130	9130	0
34	20231211	175800	45012880	9130	9130	9130	9130	0
35	20231211	175700	45012880	9130	9130	9130	9130	0
36	20231211	175600	45012880	9130	9130	9130	9130	0
37	20231211	175500	45012880	9130	9130	9130	9130	0
38	20231211	175400	45012880	9130	9130	9130	9130	0
39	20231211	175300	45012880	9130	9130	9130	9130	0
40	20231211	175200	45012880	9130	9130	9130	9130	0
41	20231211	175100	45012880	9130	9130	9130	9130	0
42	20231211	175000	45012880	9130	9130	9130	9130	0
43	20231211	174900	45012880	9130	9130	9130	9130	0
44	20231211	174800	45012880	9130	9130	9130	9130	0
45	20231211	174700	45012880	9130	9130	9130	9130	0
46	20231211	174600	45012880	9130	9130	9130	9130	0
47	20231211	174500	45012880	9130	9130	9130	9130	0
48	20231211	174400	45012880	9130	9130	9130	9130	0
49	20231211	174300	45012880	9130	9130	9130	9130	0
50	20231211	174200	45012880	9130	9130	9130	9130	0
51	20231211	174100	45012880	9130	9130	9130	9130	0
52	20231211	174000	45012880	9130	9130	9130	9130	0
53	20231211	173900	45012880	9130	9130	9130	9130	0
54	20231211	173800	45012880	9130	9130	9130	9130	0
55	20231211	173700	45012880	9130	9130	9130	9130	0
56	20231211	173600	45012880	9130	9130	9130	9130	0
57	20231211	173500	45012880	9130	9130	9130	9130	0
58	20231211	173400	45012880	9130	9130	9130	9130	0
59	20231211	173300	45012880	9130	9130	9130	9130	0
60	20231211	173200	45012880	9130	9130	9130	9130	0
61	20231211	173100	45012880	9130	9130	9130	9130	0
62	20231211	173000	45012880	9130	9130	9130	9130	41
63	20231211	172900	45012880	9130	9130	9130	9130	0
64	20231211	172800	45012880	9130	9130	9130	9130	0
65	20231211	172700	45012880	9130	9130	9130	9130	0
66	20231211	172600	45012880	9130	9130	9130	9130	0
67	20231211	172500	45012880	9130	9130	9130	9130	0
68	20231211	172400	45012880	9130	9130	9130	9130	0
69	20231211	172300	45012880	9130	9130	9130	9130	0
70	20231211	172200	45012880	9130	9130	9130	9130	0
71	20231211	172100	45012880	9130	9130	9130	9130	0
72	20231211	172000	45012880	9130	9130	9130	9130	0
73	20231211	171900	45012880	9130	9130	9130	9130	0
74	20231211	171800	45012880	9130	9130	9130	9130	0
75	20231211	171700	45012880	9130	9130	9130	9130	0
76	20231211	171600	45012880	9130	9130	9130	9130	0
77	20231211	171500	45012880	9130	9130	9130	9130	0
78	20231211	171400	45012880	9130	9130	9130	9130	0
79	20231211	171300	45012880	9130	9130	9130	9130	0
80	20231211	171200	45012880	9130	9130	9130	9130	0
81	20231211	171100	45012880	9130	9130	9130	9130	0
82	20231211	171000	45012880	9130	9130	9130	9130	0
83	20231211	170900	45012880	9130	9130	9130	9130	0
84	20231211	170800	45012880	9130	9130	9130	9130	0
85	20231211	170700	45012880	9130	9130	9130	9130	0
86	20231211	170600	45012880	9130	9130	9130	9130	0
87	20231211	170500	45012880	9130	9130	9130	9130	0
88	20231211	170400	45012880	9130	9130	9130	9130	0
89	20231211	170300	45012880	9130	9130	9130	9130	0
90	20231211	170200	45012880	9130	9130	9130	9130	0
91	20231211	170100	45012880	9130	9130	9130	9130	0
92	20231211	170000	45012880	9130	9130	9130	9130	41
93	20231211	165900	45012880	9130	9130	9130	9130	0
94	20231211	165800	45012880	9130	9130	9130	9130	0
95	20231211	165700	45012880	9130	9130	9130	9130	0
96	20231211	165600	45012880	9130	9130	9130	9130	0
97	20231211	165500	45012880	9130	9130	9130	9130	0
98	20231211	165400	45012880	9130	9130	9130	9130	0
99	20231211	165300	45012880	9130	9130	9130	9130	0
100	20231211	165200	45012880	9130	9130	9130	9130	0
101	20231211	165100	45012880	9130	9130	9130	9130	0
102	20231211	165000	45012880	9130	9130	9130	9130	0
103	20231211	164900	45012880	9130	9130	9130	9130	0
104	20231211	164800	45012880	9130	9130	9130	9130	0
105	20231211	164700	45012880	9130	9130	9130	9130	0
106	20231211	164600	45012880	9130	9130	9130	9130	0
107	20231211	164500	45012880	9130	9130	9130	9130	0
108	20231211	164400	45012880	9130	9130	9130	9130	0
109	20231211	164300	45012880	9130	9130	9130	9130	0
110	20231211	164200	45012880	9130	9130	9130	9130	0
111	20231211	164100	45012880	9130	9130	9130	9130	0
112	20231211	164000	45012880	9130	9130	9130	9130	0
113	20231211	163900	45012880	9130	9130	9130	9130	0
114	20231211	163800	45012880	9130	9130	9130	9130	0
115	20231211	163700	45012880	9130	9130	9130	9130	0
116	20231211	163600	45012880	9130	9130	9130	9130	0
117	20231211	163500	45012880	9130	9130	9130	9130	0
118	20231211	163400	45012880	9130	9130	9130	9130	0
119	20231211	163300	45012880	9130	9130	9130	9130	0
120	20231211	163200	45012880	9130	9130	9130	9130	0
121	20231211	163100	45012880	9130	9130	9130	9130	0
122	20231211	163000	45012880	9130	9130	9130	9130	41
123	20231211	162900	45012880	9130	9130	9130	9130	0
124	20231211	162800	45012880	9130	9130	9130	9130	0
125	20231211	162700	45012880	9130	9130	9130	9130	0
126	20231211	162600	45012880	9130	9130	9130	9130	0
127	20231211	162500	45012880	9130	9130	9130	9130	0
128	20231211	162400	45012880	9130	9130	9130	9130	0
129	20231211	162300	45012880	9130	9130	9130	9130	0
130	20231211	162200	45012880	9130	9130	9130	9130	0
131	20231211	162100	45012880	9130	9130	9130	9130	0
132	20231211	162000	45012880	9130	9130	9130	9130	0
133	20231211	161900	45012880	9130	9130	9130	9130	0
134	20231211	161800	45012880	9130	9130	9130	9130	0
135	20231211	161700	45012880	9130	9130	9130	9130	0
136	20231211	161600	45012880	9130	9130	9130	9130	0
137	20231211	161500	45012880	9130	9130	9130	9130	0
138	20231211	161400	45012880	9130	9130	9130	9130	0
139	20231211	161300	45012880	9130	9130	9130	9130	0
140	20231211	161200	45012880	9130	9130	9130	9130	0
141	20231211	161100	45012880	9130	9130	9130	9130	0
142	20231211	161000	45012880	9130	9130	9130	9130	0
143	20231211	160900	45012880	9130	9130	9130	9130	0
144	20231211	160800	45012880	9130	9130	9130	9130	0
145	20231211	160700	45012880	9130	9130	9130	9130	0
146	20231211	160600	45012880	9130	9130	9130	9130	0
147	20231211	160500	45012880	9130	9130	9130	9130	0
148	20231211	160400	45012880	9130	9130	9130	9130	0
149	20231211	160300	45012880	9130	9130	9130	9130	0
150	20231211	160200	45012880	9130	9130	9130	9130	0
151	20231211	160100	45012880	9130	9130	9130	9130	0
152	20231211	160000	45012880	9130	9130	9130	9130	41
153	20231211	155900	45012880	9130	9130	9130	9130	0
154	20231211	155800	45012880	9130	9130	9130	9130	0
155	20231211	155700	45012880	9130	9130	9130	9130	0
156	20231211	155600	45012880	9130	9130	9130	9130	0
157	20231211	155500	45012880	9130	9130	9130	9130	0
158	20231211	155400	45012880	9130	9130	9130	9130	0
159	20231211	155300	45012880	9130	9130	9130	9130	0
160	20231211	155200	45012880	9130	9130	9130	9130	0
161	20231211	155100	45012880	9130	9130	9130	9130	0
162	20231211	155000	45012880	9130	9130	9130	9130	0
163	20231211	154900	45012880	9130	9130	9130	9130	0
164	20231211	154800	45012880	9130	9130	9130	9130	0
165	20231211	154700	45012880	9130	9130	9130	9130	0
166	20231211	154600	45012880	9130	9130	9130	9130	0
167	20231211	154500	45012880	9130	9130	9130	9130	0
168	20231211	154400	45012880	9130	9130	9130	9130	0
169	20231211	154300	45012880	9130	9130	9130	9130	0
170	20231211	154200	45012880	9130	9130	9130	9130	0
171	20231211	154100	45012880	9130	9130	9130	9130	0
172	20231211	154000	45012880	9130	9130	9130	9130	0
173	20231211	153900	45012880	9130	9130	9130	9130	0
174	20231211	153800	45012880	9130	9130	9130	9130	0
175	20231211	153700	45012880	9130	9130	9130	9130	0
176	20231211	153600	45012880	9130	9130	9130	9130	0
177	20231211	153500	45012880	9130	9130	9130	9130	0
178	20231211	153400	45012880	9130	9130	9130	9130	0
179	20231211	153300	45012880	9130	9130	9130	9130	0
180	20231211	153200	45012880	9130	9130	9130	9130	0
181	20231211	153100	45012880	9130	9130	9130	9130	0
182	20231211	153000	45012880	9130	9130	9130	9130	82
183	20231211	152900	44638550	9130	9130	9130	9130	0
184	20231211	152800	44638550	9130	9130	9130	9130	0
185	20231211	152700	44638550	9130	9130	9130	9130	0
186	20231211	152600	44638550	9130	9130	9130	9130	0
187	20231211	152500	44638550	9130	9130	9130	9130	0
188	20231211	152400	44638550	9130	9130	9130	9130	0
189	20231211	152300	44638550	9130	9130	9130	9130	0
190	20231211	152200	44638550	9130	9130	9130	9130	0
191	20231211	152100	44638550	9130	9130	9130	9130	0
192	20231211	152000	44638550	9130	9130	9130	9130	0
193	20231211	151900	44638550	9130	9130	9130	9130	20
194	20231211	151800	44455950	9130	9130	9130	9130	0
195	20231211	151700	44455950	9130	9130	9130	9130	0
196	20231211	151600	44455950	9130	9130	9130	9130	100
197	20231211	151500	43542950	9130	9130	9130	9130	0
198	20231211	151400	43542950	9130	9120	9130	9120	20
199	20231211	151300	43360540	9110	9110	9110	9110	0
200	20231211	151200	43360540	9110	9110	9110	9110	0
201	20231211	151100	43360540	9110	9110	9110	9110	0
202	20231211	151000	43360540	9110	9110	9110	9110	0
203	20231211	150900	43360540	9110	9120	9120	9110	23
204	20231211	150800	43151000	9120	9120	9120	9120	0
205	20231211	150700	43151000	9120	9120	9120	9120	0
206	20231211	150600	43151000	9120	9120	9120	9120	7
207	20231211	150500	43087160	9120	9120	9120	9120	7
208	20231211	150400	43023320	9120	9120	9120	9120	0
209	20231211	150300	43023320	9120	9120	9120	9120	16
210	20231211	150200	42877400	9130	9130	9130	9130	0
211	20231211	150100	42877400	9130	9130	9130	9130	0
212	20231211	150000	42877400	9130	9130	9130	9130	0
213	20231211	145900	42877400	9130	9130	9130	9130	0
214	20231211	145800	42877400	9130	9130	9130	9130	10
215	20231211	145700	42786100	9130	9130	9130	9130	0
216	20231211	145600	42786100	9130	9130	9130	9130	0
217	20231211	145500	42786100	9130	9130	9130	9130	0
218	20231211	145400	42786100	9130	9130	9130	9130	0
219	20231211	145300	42786100	9130	9130	9130	9130	0
220	20231211	145200	42786100	9130	9130	9130	9130	0
221	20231211	145100	42786100	9130	9130	9130	9130	0
222	20231211	145000	42786100	9130	9130	9130	9130	0
223	20231211	144900	42786100	9130	9130	9130	9130	0
224	20231211	144800	42786100	9130	9130	9130	9130	0
225	20231211	144700	42786100	9130	9130	9130	9130	0
226	20231211	144600	42786100	9130	9130	9130	9130	0
227	20231211	144500	42786100	9130	9130	9130	9130	0
228	20231211	144400	42786100	9130	9130	9130	9130	0
229	20231211	144300	42786100	9130	9120	9130	9120	8
230	20231211	144200	42713070	9110	9110	9110	9110	0
231	20231211	144100	42713070	9110	9110	9110	9110	0
232	20231211	144000	42713070	9110	9110	9110	9110	0
233	20231211	143900	42713070	9110	9110	9110	9110	142
234	20231211	143800	41419450	9100	9100	9100	9100	0
235	20231211	143700	41419450	9100	9100	9100	9100	0
236	20231211	143600	41419450	9100	9100	9100	9100	0
237	20231211	143500	41419450	9100	9100	9100	9100	0
238	20231211	143400	41419450	9100	9100	9100	9100	0
239	20231211	143300	41419450	9100	9100	9100	9100	0
240	20231211	143200	41419450	9100	9100	9100	9100	0
241	20231211	143100	41419450	9100	9100	9100	9100	68
242	20231211	143000	40800650	9110	9110	9110	9110	0
243	20231211	142900	40800650	9110	9110	9110	9110	0
244	20231211	142800	40800650	9110	9110	9110	9110	0
245	20231211	142700	40800650	9110	9110	9110	9110	0
246	20231211	142600	40800650	9110	9110	9110	9110	0
247	20231211	142500	40800650	9110	9110	9110	9110	1
248	20231211	142400	40791540	9110	9110	9110	9110	0
249	20231211	142300	40791540	9110	9110	9110	9110	0
250	20231211	142200	40791540	9110	9110	9110	9110	0
251	20231211	142100	40791540	9110	9110	9110	9110	2
252	20231211	142000	40773320	9110	9110	9110	9110	0
253	20231211	141900	40773320	9110	9110	9110	9110	0
254	20231211	141800	40773320	9110	9110	9110	9110	0
255	20231211	141700	40773320	9110	9100	9110	9100	16
256	20231211	141600	40627660	9100	9100	9100	9100	11
257	20231211	141500	40527560	9100	9100	9100	9100	0
258	20231211	141400	40527560	9100	9100	9100	9100	0
259	20231211	141300	40527560	9100	9100	9100	9100	0
260	20231211	141200	40527560	9100	9100	9100	9100	0
261	20231211	141100	40527560	9100	9100	9100	9100	0
262	20231211	141000	40527560	9100	9100	9100	9100	0
263	20231211	140900	40527560	9100	9100	9100	9100	4
264	20231211	140800	40491160	9100	9100	9100	9100	0
265	20231211	140700	40491160	9100	9100	9100	9100	0
266	20231211	140600	40491160	9100	9100	9100	9100	0
267	20231211	140500	40491160	9100	9100	9100	9100	0
268	20231211	140400	40491160	9100	9100	9100	9100	0
269	20231211	140300	40491160	9100	9100	9100	9100	39
270	20231211	140200	40136260	9100	9100	9100	9100	0
271	20231211	140100	40136260	9100	9100	9100	9100	0
272	20231211	140000	40136260	9100	9100	9100	9100	7
273	20231211	135900	40072560	9100	9100	9100	9100	0
274	20231211	135800	40072560	9100	9100	9100	9100	0
275	20231211	135700	40072560	9100	9100	9100	9100	0
276	20231211	135600	40072560	9100	9100	9100	9100	0
277	20231211	135500	40072560	9100	9100	9100	9100	0
278	20231211	135400	40072560	9100	9100	9100	9100	0
279	20231211	135300	40072560	9100	9100	9100	9100	2
280	20231211	135200	40054360	9090	9090	9090	9090	3
281	20231211	135100	40027090	9090	9090	9090	9090	0
282	20231211	135000	40027090	9090	9090	9090	9090	0
283	20231211	134900	40027090	9090	9090	9090	9090	0
284	20231211	134800	40027090	9090	9090	9090	9090	0
285	20231211	134700	40027090	9090	9090	9090	9090	6
286	20231211	134600	39972550	9090	9090	9090	9090	0
287	20231211	134500	39972550	9090	9090	9090	9090	0
288	20231211	134400	39972550	9090	9090	9090	9090	0
289	20231211	134300	39972550	9090	9090	9090	9090	0
290	20231211	134200	39972550	9090	9090	9090	9090	0
291	20231211	134100	39972550	9090	9090	9090	9090	0
292	20231211	134000	39972550	9090	9090	9090	9090	0
293	20231211	133900	39972550	9090	9090	9090	9090	0
294	20231211	133800	39972550	9090	9090	9090	9090	0
295	20231211	133700	39972550	9090	9090	9090	9090	0
296	20231211	133600	39972550	9090	9090	9090	9090	0
297	20231211	133500	39972550	9090	9090	9090	9090	0
298	20231211	133400	39972550	9090	9090	9090	9090	0
299	20231211	133300	39972550	9090	9090	9090	9090	0
300	20231211	133200	39972550	9090	9090	9090	9090	0
301	20231211	133100	39972550	9090	9090	9090	9090	0
302	20231211	133000	39972550	9090	9090	9090	9090	0
303	20231211	132900	39972550	9090	9090	9090	9090	56
304	20231211	132800	39463510	9100	9100	9100	9100	0
305	20231211	132700	39463510	9100	9100	9100	9100	30
306	20231211	132600	39190510	9100	9100	9100	9100	0
307	20231211	132500	39190510	9100	9100	9100	9100	0
308	20231211	132400	39190510	9100	9100	9100	9100	0
309	20231211	132300	39190510	9100	9100	9100	9100	92
310	20231211	132200	38353310	9090	9090	9090	9090	0
311	20231211	132100	38353310	9090	9090	9090	9090	0
312	20231211	132000	38353310	9090	9090	9090	9090	0
313	20231211	131900	38353310	9090	9090	9090	9090	0
314	20231211	131800	38353310	9090	9090	9090	9090	0
315	20231211	131700	38353310	9090	9100	9100	9090	55
316	20231211	131600	37853260	9120	9120	9120	9120	0
317	20231211	131500	37853260	9120	9120	9120	9120	0
318	20231211	131400	37853260	9120	9120	9120	9120	0
319	20231211	131300	37853260	9120	9120	9120	9120	0
320	20231211	131200	37853260	9120	9120	9120	9120	0
321	20231211	131100	37853260	9120	9120	9120	9120	0
322	20231211	131000	37853260	9120	9120	9120	9120	0
323	20231211	130900	37853260	9120	9120	9120	9120	0
324	20231211	130800	37853260	9120	9120	9120	9120	0
325	20231211	130700	37853260	9120	9120	9120	9120	0
326	20231211	130600	37853260	9120	9120	9120	9120	0
327	20231211	130500	37853260	9120	9120	9120	9120	0
328	20231211	130400	37853260	9120	9120	9120	9120	0
329	20231211	130300	37853260	9120	9120	9120	9120	0
330	20231211	130200	37853260	9120	9110	9120	9110	44
331	20231211	130100	37452010	9110	9110	9110	9110	0
332	20231211	130000	37452010	9110	9110	9110	9110	0
333	20231211	125900	37452010	9110	9110	9110	9110	10
334	20231211	125800	37360910	9110	9110	9110	9110	1
335	20231211	125700	37351800	9090	9090	9090	9090	0
336	20231211	125600	37351800	9090	9090	9090	9090	0
337	20231211	125500	37351800	9090	9090	9090	9090	0
338	20231211	125400	37351800	9090	9100	9100	9090	175
339	20231211	125300	35759960	9110	9110	9110	9110	0
340	20231211	125200	35759960	9110	9110	9110	9110	50
341	20231211	125100	35304460	9100	9100	9100	9100	0
342	20231211	125000	35304460	9100	9100	9100	9100	0
343	20231211	124900	35304460	9100	9100	9100	9100	0
344	20231211	124800	35304460	9100	9100	9100	9100	0
345	20231211	124700	35304460	9100	9100	9100	9100	0
346	20231211	124600	35304460	9100	9100	9100	9100	1
347	20231211	124500	35295360	9110	9110	9110	9110	20
348	20231211	124400	35113160	9100	9100	9100	9100	0
349	20231211	124300	35113160	9100	9100	9100	9100	0
350	20231211	124200	35113160	9100	9100	9100	9100	0
351	20231211	124100	35113160	9100	9100	9100	9100	0
352	20231211	124000	35113160	9100	9100	9100	9100	0
353	20231211	123900	35113160	9100	9100	9100	9100	0
354	20231211	123800	35113160	9100	9100	9100	9100	0
355	20231211	123700	35113160	9100	9100	9100	9100	0
356	20231211	123600	35113160	9100	9100	9100	9100	0
357	20231211	123500	35113160	9100	9100	9100	9100	0
358	20231211	123400	35113160	9100	9100	9100	9100	0
359	20231211	123300	35113160	9100	9100	9100	9100	0
360	20231211	123200	35113160	9100	9100	9100	9100	0
361	20231211	123100	35113160	9100	9100	9100	9100	0
362	20231211	123000	35113160	9100	9100	9100	9100	0
363	20231211	122900	35113160	9100	9100	9100	9100	1
364	20231211	122800	35104060	9100	9100	9100	9100	0
365	20231211	122700	35104060	9100	9100	9100	9100	10
366	20231211	122600	35013060	9100	9100	9100	9100	1
367	20231211	122500	35003960	9110	9110	9110	9110	0
368	20231211	122400	35003960	9110	9110	9110	9110	0
369	20231211	122300	35003960	9110	9110	9110	9110	0
370	20231211	122200	35003960	9110	9110	9110	9110	0
371	20231211	122100	35003960	9110	9110	9110	9110	0
372	20231211	122000	35003960	9110	9110	9110	9110	0
373	20231211	121900	35003960	9110	9110	9110	9110	0
374	20231211	121800	35003960	9110	9110	9110	9110	0
375	20231211	121700	35003960	9110	9110	9110	9110	0
376	20231211	121600	35003960	9110	9110	9110	9110	0
377	20231211	121500	35003960	9110	9110	9110	9110	0
378	20231211	121400	35003960	9110	9110	9110	9110	0
379	20231211	121300	35003960	9110	9110	9110	9110	0
380	20231211	121200	35003960	9110	9110	9110	9110	0
381	20231211	121100	35003960	9110	9110	9110	9110	0
382	20231211	121000	35003960	9110	9110	9110	9110	14
383	20231211	120900	34876420	9110	9110	9110	9110	0
384	20231211	120800	34876420	9110	9110	9110	9110	0
385	20231211	120700	34876420	9110	9110	9110	9110	0
386	20231211	120600	34876420	9110	9110	9110	9110	0
387	20231211	120500	34876420	9110	9110	9110	9110	0
388	20231211	120400	34876420	9110	9110	9110	9110	2
389	20231211	120300	34858200	9110	9110	9110	9110	0
390	20231211	120200	34858200	9110	9110	9110	9110	0
391	20231211	120100	34858200	9110	9110	9110	9110	0
392	20231211	120000	34858200	9110	9110	9110	9110	0
393	20231211	115900	34858200	9110	9110	9110	9110	0
394	20231211	115800	34858200	9110	9110	9110	9110	2
395	20231211	115700	34839980	9120	9120	9120	9120	0
396	20231211	115600	34839980	9120	9120	9120	9120	0
397	20231211	115500	34839980	9120	9120	9120	9120	0
398	20231211	115400	34839980	9120	9120	9120	9120	0
399	20231211	115300	34839980	9120	9120	9120	9120	0
400	20231211	115200	34839980	9120	9120	9120	9120	0
401	20231211	115100	34839980	9120	9120	9120	9120	0
402	20231211	115000	34839980	9120	9120	9120	9120	0
403	20231211	114900	34839980	9120	9120	9120	9120	0
404	20231211	114800	34839980	9120	9120	9120	9120	0
405	20231211	114700	34839980	9120	9120	9120	9120	0
406	20231211	114600	34839980	9120	9120	9120	9120	0
407	20231211	114500	34839980	9120	9120	9120	9120	0
408	20231211	114400	34839980	9120	9120	9120	9120	0
409	20231211	114300	34839980	9120	9120	9120	9120	9
410	20231211	114200	34757900	9120	9120	9120	9120	93
411	20231211	114100	33909740	9130	9130	9130	9130	0
412	20231211	114000	33909740	9130	9130	9130	9130	0
413	20231211	113900	33909740	9130	9130	9130	9130	7
414	20231211	113800	33845830	9130	9130	9130	9130	1
415	20231211	113700	33836700	9130	9130	9130	9130	105
416	20231211	113600	32878050	9130	9130	9130	9130	0
417	20231211	113500	32878050	9130	9130	9130	9130	0
418	20231211	113400	32878050	9130	9130	9130	9130	0
419	20231211	113300	32878050	9130	9130	9130	9130	0
420	20231211	113200	32878050	9130	9130	9130	9130	10
421	20231211	113100	32786750	9130	9130	9130	9130	0
422	20231211	113000	32786750	9130	9130	9130	9130	0
423	20231211	112900	32786750	9130	9130	9130	9130	0
424	20231211	112800	32786750	9130	9130	9130	9130	54
425	20231211	112700	32293730	9120	9120	9120	9120	0
426	20231211	112600	32293730	9120	9120	9120	9120	0
427	20231211	112500	32293730	9120	9120	9120	9120	0
428	20231211	112400	32293730	9120	9120	9120	9120	0
429	20231211	112300	32293730	9120	9120	9120	9120	0
430	20231211	112200	32293730	9120	9120	9120	9120	0
431	20231211	112100	32293730	9120	9120	9120	9120	0
432	20231211	112000	32293730	9120	9120	9120	9120	0
433	20231211	111900	32293730	9120	9120	9120	9120	5
434	20231211	111800	32248130	9120	9120	9120	9120	0
435	20231211	111700	32248130	9120	9120	9120	9120	0
436	20231211	111600	32248130	9120	9120	9120	9120	87
437	20231211	111500	31454690	9120	9120	9120	9120	0
438	20231211	111400	31454690	9120	9120	9120	9120	22
439	20231211	111300	31254050	9110	9110	9110	9110	0
440	20231211	111200	31254050	9110	9110	9110	9110	0
441	20231211	111100	31254050	9110	9110	9110	9110	0
442	20231211	111000	31254050	9110	9110	9110	9110	0
443	20231211	110900	31254050	9110	9110	9110	9110	1
444	20231211	110800	31244940	9120	9120	9120	9120	0
445	20231211	110700	31244940	9120	9120	9120	9120	20
446	20231211	110600	31062540	9120	9120	9120	9120	0
447	20231211	110500	31062540	9120	9120	9120	9120	0
448	20231211	110400	31062540	9120	9120	9120	9120	7
449	20231211	110300	30998700	9120	9120	9120	9120	10
450	20231211	110200	30907500	9120	9120	9120	9120	0
451	20231211	110100	30907500	9120	9100	9120	9100	100
452	20231211	110000	29996450	9100	9100	9100	9100	0
453	20231211	105900	29996450	9100	9100	9100	9100	0
454	20231211	105800	29996450	9100	9100	9100	9100	0
455	20231211	105700	29996450	9100	9100	9100	9100	1
456	20231211	105600	29987350	9110	9110	9110	9110	0
457	20231211	105500	29987350	9110	9110	9110	9110	0
458	20231211	105400	29987350	9110	9110	9110	9110	0
459	20231211	105300	29987350	9110	9110	9110	9110	0
460	20231211	105200	29987350	9110	9110	9110	9110	0
461	20231211	105100	29987350	9110	9110	9110	9110	0
462	20231211	105000	29987350	9110	9110	9110	9110	0
463	20231211	104900	29987350	9110	9110	9110	9110	36
464	20231211	104800	29659390	9110	9110	9110	9110	0
465	20231211	104700	29659390	9110	9110	9110	9110	0
466	20231211	104600	29659390	9110	9110	9110	9110	0
467	20231211	104500	29659390	9110	9120	9120	9110	7
468	20231211	104400	29595580	9110	9110	9110	9110	0
469	20231211	104300	29595580	9110	9110	9110	9110	1
470	20231211	104200	29586470	9110	9110	9110	9110	0
471	20231211	104100	29586470	9110	9110	9110	9110	0
472	20231211	104000	29586470	9110	9110	9110	9110	0
473	20231211	103900	29586470	9110	9110	9110	9110	1
474	20231211	103800	29577360	9110	9110	9110	9110	0
475	20231211	103700	29577360	9110	9110	9110	9110	0
476	20231211	103600	29577360	9110	9110	9110	9110	10
477	20231211	103500	29486260	9130	9130	9130	9130	0
478	20231211	103400	29486260	9130	9130	9130	9130	0
479	20231211	103300	29486260	9130	9130	9130	9130	0
480	20231211	103200	29486260	9130	9130	9130	9130	0
481	20231211	103100	29486260	9130	9130	9130	9130	0
482	20231211	103000	29486260	9130	9130	9130	9130	54
483	20231211	102900	28993240	9140	9110	9140	9110	691
484	20231211	102800	22686840	9110	9120	9120	9110	80
485	20231211	102700	21957260	9110	9110	9110	9110	1
486	20231211	102600	21948150	9110	9110	9110	9110	0
487	20231211	102500	21948150	9110	9110	9110	9110	0
488	20231211	102400	21948150	9110	9110	9110	9110	1
489	20231211	102300	21939040	9110	9110	9110	9110	0
490	20231211	102200	21939040	9110	9110	9110	9110	0
491	20231211	102100	21939040	9110	9110	9110	9110	0
492	20231211	102000	21939040	9110	9110	9110	9110	2
493	20231211	101900	21920820	9100	9100	9100	9100	0
494	20231211	101800	21920820	9100	9100	9100	9100	0
495	20231211	101700	21920820	9100	9100	9100	9100	0
496	20231211	101600	21920820	9100	9100	9100	9100	0
497	20231211	101500	21920820	9100	9100	9100	9100	0
498	20231211	101400	21920820	9100	9100	9100	9100	0
499	20231211	101300	21920820	9100	9100	9100	9100	0
500	20231211	101200	21920820	9100	9100	9100	9100	0
501	20231211	101100	21920820	9100	9100	9100	9100	0
502	20231211	101000	21920820	9100	9100	9100	9100	0
503	20231211	100900	21920820	9100	9100	9100	9100	0
504	20231211	100800	21920820	9100	9100	9100	9100	9
505	20231211	100700	21838920	9100	9100	9100	9100	0
506	20231211	100600	21838920	9100	9100	9100	9100	0
507	20231211	100500	21838920	9100	9100	9100	9100	0
508	20231211	100400	21838920	9100	9100	9100	9100	50
509	20231211	100300	21383920	9100	9100	9100	9100	0
510	20231211	100200	21383920	9100	9100	9100	9100	0
511	20231211	100100	21383920	9100	9100	9100	9100	0
512	20231211	100000	21383920	9100	9100	9100	9100	45
513	20231211	095900	20974420	9100	9100	9100	9100	0
514	20231211	095800	20974420	9100	9100	9100	9100	0
515	20231211	095700	20974420	9100	9100	9100	9100	0
516	20231211	095600	20974420	9100	9100	9100	9100	100
517	20231211	095500	20064420	9100	9100	9100	9100	0
518	20231211	095400	20064420	9100	9100	9100	9100	0
519	20231211	095300	20064420	9100	9100	9100	9100	0
520	20231211	095200	20064420	9100	9100	9100	9100	2
521	20231211	095100	20046220	9100	9100	9100	9100	0
522	20231211	095000	20046220	9100	9100	9100	9100	0
523	20231211	094900	20046220	9100	9100	9100	9100	1
524	20231211	094800	20037120	9100	9100	9100	9100	0
525	20231211	094700	20037120	9100	9100	9100	9100	0
526	20231211	094600	20037120	9100	9100	9100	9100	0
527	20231211	094500	20037120	9100	9100	9100	9100	0
528	20231211	094400	20037120	9100	9100	9100	9100	0
529	20231211	094300	20037120	9100	9100	9100	9100	0
530	20231211	094200	20037120	9100	9100	9100	9100	33
531	20231211	094100	19736820	9100	9100	9100	9100	0
532	20231211	094000	19736820	9100	9100	9100	9100	0
533	20231211	093900	19736820	9100	9100	9100	9100	3
534	20231211	093800	19709520	9090	9090	9090	9090	0
535	20231211	093700	19709520	9090	9090	9090	9090	91
536	20231211	093600	18882330	9090	9050	9090	9050	101
537	20231211	093500	17968240	9050	9040	9050	9040	3
538	20231211	093400	17941100	9050	9080	9080	9050	100
539	20231211	093300	17035990	9090	9090	9090	9090	1
540	20231211	093200	17026900	9090	9090	9090	9090	1
541	20231211	093100	17017810	9090	9090	9090	9090	0
542	20231211	093000	17017810	9090	9090	9090	9090	9
543	20231211	092900	16936000	9090	9090	9090	9090	0
544	20231211	092800	16936000	9090	9090	9090	9090	7
545	20231211	092700	16872370	9100	9100	9100	9100	0
546	20231211	092600	16872370	9100	9100	9100	9100	0
547	20231211	092500	16872370	9100	9100	9100	9100	0
548	20231211	092400	16872370	9100	9100	9100	9100	0
549	20231211	092300	16872370	9100	9100	9100	9100	0
550	20231211	092200	16872370	9100	9100	9100	9100	0
551	20231211	092100	16872370	9100	9100	9100	9100	5
552	20231211	092000	16826870	9100	9100	9100	9100	0
553	20231211	091900	16826870	9100	9100	9100	9100	0
554	20231211	091800	16826870	9100	9100	9100	9100	1
555	20231211	091700	16817770	9060	9060	9060	9060	14
556	20231211	091600	16690930	9050	9050	9050	9050	0
557	20231211	091500	16690930	9050	9050	9050	9050	160
558	20231211	091400	15242930	9050	9070	9070	9050	440
559	20231211	091300	11260220	9080	9080	9080	9080	0
560	20231211	091200	11260220	9080	9080	9080	9080	10
561	20231211	091100	11169420	9080	9080	9080	9080	0
562	20231211	091000	11169420	9080	9080	9080	9080	0
563	20231211	090900	11169420	9080	9080	9080	9080	0
564	20231211	090800	11169420	9080	9080	9080	9080	0
565	20231211	090700	11169420	9080	9080	9080	9080	2
566	20231211	090600	11151260	9090	9100	9100	9090	11
567	20231211	090500	11051170	9100	9100	9100	9100	50
568	20231211	090400	10596170	9100	9100	9100	9100	0
569	20231211	090300	10596170	9100	9100	9100	9100	0
570	20231211	090200	10596170	9100	9100	9100	9100	115
571	20231211	090100	9549670	9100	9100	9100	9100	0
572	20231211	090000	9549670	9100	9130	9130	9100	1046