KissMeData/003200/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183900	321122300	8900	8900	8900	8900	16982
3	20231219	183800	321122300	8900	8900	8900	8900	0
4	20231219	183700	321122300	8900	8900	8900	8900	0
5	20231219	183600	321122300	8900	8900	8900	8900	0
6	20231219	183500	321122300	8900	8900	8900	8900	0
7	20231219	183400	321122300	8900	8900	8900	8900	0
8	20231219	183300	321122300	8900	8900	8900	8900	0
9	20231219	183200	321122300	8900	8900	8900	8900	0
10	20231219	183100	321122300	8900	8900	8900	8900	0
11	20231219	183000	321122300	8900	8900	8900	8900	0
12	20231219	182900	321122300	8900	8900	8900	8900	0
13	20231219	182800	321122300	8900	8900	8900	8900	0
14	20231219	182700	321122300	8900	8900	8900	8900	0
15	20231219	182600	321122300	8900	8900	8900	8900	0
16	20231219	182500	321122300	8900	8900	8900	8900	0
17	20231219	182400	321122300	8900	8900	8900	8900	0
18	20231219	182300	321122300	8900	8900	8900	8900	0
19	20231219	182200	321122300	8900	8900	8900	8900	0
20	20231219	182100	321122300	8900	8900	8900	8900	0
21	20231219	182000	321122300	8900	8900	8900	8900	0
22	20231219	181900	321122300	8900	8900	8900	8900	0
23	20231219	181800	321122300	8900	8900	8900	8900	0
24	20231219	181700	321122300	8900	8900	8900	8900	0
25	20231219	181600	321122300	8900	8900	8900	8900	0
26	20231219	181500	321122300	8900	8900	8900	8900	0
27	20231219	181400	321122300	8900	8900	8900	8900	0
28	20231219	181300	321122300	8900	8900	8900	8900	0
29	20231219	181200	321122300	8900	8900	8900	8900	0
30	20231219	181100	321122300	8900	8900	8900	8900	0
31	20231219	181000	321122300	8900	8900	8900	8900	0
32	20231219	180900	321122300	8900	8900	8900	8900	16982
33	20231219	180800	321122300	8900	8900	8900	8900	0
34	20231219	180700	321122300	8900	8900	8900	8900	0
35	20231219	180600	321122300	8900	8900	8900	8900	0
36	20231219	180500	321122300	8900	8900	8900	8900	0
37	20231219	180400	321122300	8900	8900	8900	8900	0
38	20231219	180300	321122300	8900	8900	8900	8900	0
39	20231219	180200	321122300	8900	8900	8900	8900	0
40	20231219	180100	321122300	8900	8900	8900	8900	0
41	20231219	180000	321122300	8900	8900	8900	8900	0
42	20231219	175900	321122300	8900	8900	8900	8900	0
43	20231219	175800	321122300	8900	8900	8900	8900	0
44	20231219	175700	321122300	8900	8900	8900	8900	0
45	20231219	175600	321122300	8900	8900	8900	8900	0
46	20231219	175500	321122300	8900	8900	8900	8900	0
47	20231219	175400	321122300	8900	8900	8900	8900	0
48	20231219	175300	321122300	8900	8900	8900	8900	0
49	20231219	175200	321122300	8900	8900	8900	8900	0
50	20231219	175100	321122300	8900	8900	8900	8900	0
51	20231219	175000	321122300	8900	8900	8900	8900	0
52	20231219	174900	321122300	8900	8900	8900	8900	0
53	20231219	174800	321122300	8900	8900	8900	8900	0
54	20231219	174700	321122300	8900	8900	8900	8900	0
55	20231219	174600	321122300	8900	8900	8900	8900	0
56	20231219	174500	321122300	8900	8900	8900	8900	0
57	20231219	174400	321122300	8900	8900	8900	8900	0
58	20231219	174300	321122300	8900	8900	8900	8900	0
59	20231219	174200	321122300	8900	8900	8900	8900	0
60	20231219	174100	321122300	8900	8900	8900	8900	0
61	20231219	174000	321122300	8900	8900	8900	8900	0
62	20231219	173900	321122300	8900	8900	8900	8900	16982
63	20231219	173800	321122300	8900	8900	8900	8900	0
64	20231219	173700	321122300	8900	8900	8900	8900	0
65	20231219	173600	321122300	8900	8900	8900	8900	0
66	20231219	173500	321122300	8900	8900	8900	8900	0
67	20231219	173400	321122300	8900	8900	8900	8900	0
68	20231219	173300	321122300	8900	8900	8900	8900	0
69	20231219	173200	321122300	8900	8900	8900	8900	0
70	20231219	173100	321122300	8900	8900	8900	8900	0
71	20231219	173000	321122300	8900	8900	8900	8900	0
72	20231219	172900	321122300	8900	8900	8900	8900	0
73	20231219	172800	321122300	8900	8900	8900	8900	0
74	20231219	172700	321122300	8900	8900	8900	8900	0
75	20231219	172600	321122300	8900	8900	8900	8900	0
76	20231219	172500	321122300	8900	8900	8900	8900	0
77	20231219	172400	321122300	8900	8900	8900	8900	0
78	20231219	172300	321122300	8900	8900	8900	8900	0
79	20231219	172200	321122300	8900	8900	8900	8900	0
80	20231219	172100	321122300	8900	8900	8900	8900	0
81	20231219	172000	321122300	8900	8900	8900	8900	0
82	20231219	171900	321122300	8900	8900	8900	8900	0
83	20231219	171800	321122300	8900	8900	8900	8900	0
84	20231219	171700	321122300	8900	8900	8900	8900	0
85	20231219	171600	321122300	8900	8900	8900	8900	0
86	20231219	171500	321122300	8900	8900	8900	8900	0
87	20231219	171400	321122300	8900	8900	8900	8900	0
88	20231219	171300	321122300	8900	8900	8900	8900	0
89	20231219	171200	321122300	8900	8900	8900	8900	0
90	20231219	171100	321122300	8900	8900	8900	8900	0
91	20231219	171000	321122300	8900	8900	8900	8900	0
92	20231219	170900	321122300	8900	8900	8900	8900	16982
93	20231219	170800	321122300	8900	8900	8900	8900	0
94	20231219	170700	321122300	8900	8900	8900	8900	0
95	20231219	170600	321122300	8900	8900	8900	8900	0
96	20231219	170500	321122300	8900	8900	8900	8900	0
97	20231219	170400	321122300	8900	8900	8900	8900	0
98	20231219	170300	321122300	8900	8900	8900	8900	0
99	20231219	170200	321122300	8900	8900	8900	8900	0
100	20231219	170100	321122300	8900	8900	8900	8900	0
101	20231219	170000	321122300	8900	8900	8900	8900	0
102	20231219	165900	321122300	8900	8900	8900	8900	0
103	20231219	165800	321122300	8900	8900	8900	8900	0
104	20231219	165700	321122300	8900	8900	8900	8900	0
105	20231219	165600	321122300	8900	8900	8900	8900	0
106	20231219	165500	321122300	8900	8900	8900	8900	0
107	20231219	165400	321122300	8900	8900	8900	8900	0
108	20231219	165300	321122300	8900	8900	8900	8900	0
109	20231219	165200	321122300	8900	8900	8900	8900	0
110	20231219	165100	321122300	8900	8900	8900	8900	0
111	20231219	165000	321122300	8900	8900	8900	8900	0
112	20231219	164900	321122300	8900	8900	8900	8900	0
113	20231219	164800	321122300	8900	8900	8900	8900	0
114	20231219	164700	321122300	8900	8900	8900	8900	0
115	20231219	164600	321122300	8900	8900	8900	8900	0
116	20231219	164500	321122300	8900	8900	8900	8900	0
117	20231219	164400	321122300	8900	8900	8900	8900	0
118	20231219	164300	321122300	8900	8900	8900	8900	0
119	20231219	164200	321122300	8900	8900	8900	8900	0
120	20231219	164100	321122300	8900	8900	8900	8900	0
121	20231219	164000	321122300	8900	8900	8900	8900	0
122	20231219	163900	321122300	8900	8900	8900	8900	16982
123	20231219	163800	321122300	8900	8900	8900	8900	0
124	20231219	163700	321122300	8900	8900	8900	8900	0
125	20231219	163600	321122300	8900	8900	8900	8900	0
126	20231219	163500	321122300	8900	8900	8900	8900	0
127	20231219	163400	321122300	8900	8900	8900	8900	0
128	20231219	163300	321122300	8900	8900	8900	8900	0
129	20231219	163200	321122300	8900	8900	8900	8900	0
130	20231219	163100	321122300	8900	8900	8900	8900	0
131	20231219	163000	321122300	8900	8900	8900	8900	0
132	20231219	162900	321122300	8900	8900	8900	8900	0
133	20231219	162800	321122300	8900	8900	8900	8900	0
134	20231219	162700	321122300	8900	8900	8900	8900	0
135	20231219	162600	321122300	8900	8900	8900	8900	0
136	20231219	162500	321122300	8900	8900	8900	8900	0
137	20231219	162400	321122300	8900	8900	8900	8900	0
138	20231219	162300	321122300	8900	8900	8900	8900	0
139	20231219	162200	321122300	8900	8900	8900	8900	0
140	20231219	162100	321122300	8900	8900	8900	8900	0
141	20231219	162000	321122300	8900	8900	8900	8900	0
142	20231219	161900	321122300	8900	8900	8900	8900	0
143	20231219	161800	321122300	8900	8900	8900	8900	0
144	20231219	161700	321122300	8900	8900	8900	8900	0
145	20231219	161600	321122300	8900	8900	8900	8900	0
146	20231219	161500	321122300	8900	8900	8900	8900	0
147	20231219	161400	321122300	8900	8900	8900	8900	0
148	20231219	161300	321122300	8900	8900	8900	8900	0
149	20231219	161200	321122300	8900	8900	8900	8900	0
150	20231219	161100	321122300	8900	8900	8900	8900	0
151	20231219	161000	321122300	8900	8900	8900	8900	0
152	20231219	160900	321122300	8900	8900	8900	8900	16982
153	20231219	160800	321122300	8900	8900	8900	8900	0
154	20231219	160700	321122300	8900	8900	8900	8900	0
155	20231219	160600	321122300	8900	8900	8900	8900	0
156	20231219	160500	321122300	8900	8900	8900	8900	0
157	20231219	160400	321122300	8900	8900	8900	8900	0
158	20231219	160300	321122300	8900	8900	8900	8900	0
159	20231219	160200	321122300	8900	8900	8900	8900	0
160	20231219	160100	321122300	8900	8900	8900	8900	0
161	20231219	160000	321122300	8900	8900	8900	8900	0
162	20231219	155900	321122300	8900	8900	8900	8900	0
163	20231219	155800	321122300	8900	8900	8900	8900	0
164	20231219	155700	321122300	8900	8900	8900	8900	0
165	20231219	155600	321122300	8900	8900	8900	8900	0
166	20231219	155500	321122300	8900	8900	8900	8900	0
167	20231219	155400	321122300	8900	8900	8900	8900	0
168	20231219	155300	321122300	8900	8900	8900	8900	0
169	20231219	155200	321122300	8900	8900	8900	8900	0
170	20231219	155100	321122300	8900	8900	8900	8900	0
171	20231219	155000	321122300	8900	8900	8900	8900	0
172	20231219	154900	321122300	8900	8900	8900	8900	0
173	20231219	154800	321122300	8900	8900	8900	8900	0
174	20231219	154700	321122300	8900	8900	8900	8900	0
175	20231219	154600	321122300	8900	8900	8900	8900	0
176	20231219	154500	321122300	8900	8900	8900	8900	0
177	20231219	154400	321122300	8900	8900	8900	8900	0
178	20231219	154300	321122300	8900	8900	8900	8900	0
179	20231219	154200	321122300	8900	8900	8900	8900	0
180	20231219	154100	321122300	8900	8900	8900	8900	0
181	20231219	154000	321122300	8900	8900	8900	8900	0
182	20231219	153900	321122300	8900	8900	8900	8900	16982
183	20231219	153800	321122300	8900	8900	8900	8900	0
184	20231219	153700	321122300	8900	8900	8900	8900	0
185	20231219	153600	321122300	8900	8900	8900	8900	0
186	20231219	153500	321122300	8900	8900	8900	8900	0
187	20231219	153400	321122300	8900	8900	8900	8900	0
188	20231219	153300	321122300	8900	8900	8900	8900	0
189	20231219	153200	321122300	8900	8900	8900	8900	0
190	20231219	153100	321122300	8900	8900	8900	8900	0
191	20231219	153000	321122300	8900	8900	8900	8900	16982
192	20231219	152900	169982500	8950	8950	8950	8950	0
193	20231219	152800	169982500	8950	8950	8950	8950	0
194	20231219	152700	169982500	8950	8950	8950	8950	0
195	20231219	152600	169982500	8950	8950	8950	8950	0
196	20231219	152500	169982500	8950	8950	8950	8950	0
197	20231219	152400	169982500	8950	8950	8950	8950	0
198	20231219	152300	169982500	8950	8950	8950	8950	0
199	20231219	152200	169982500	8950	8950	8950	8950	0
200	20231219	152100	169982500	8950	8950	8950	8950	0
201	20231219	152000	169982500	8950	8950	8950	8950	0
202	20231219	151900	169982500	8950	8950	8970	8940	408
203	20231219	151800	166333030	8970	8950	8970	8950	49
204	20231219	151700	165893930	8960	8960	8960	8950	930
205	20231219	151600	157561250	8950	8950	8960	8950	34
206	20231219	151500	157256750	8950	8950	8960	8950	137
207	20231219	151400	156030400	8950	8960	8980	8950	277
208	20231219	151300	153548380	8970	8960	8970	8960	25
209	20231219	151200	153324280	8970	8960	8970	8960	68
210	20231219	151100	152714800	8960	8960	8970	8960	41
211	20231219	151000	152347220	8960	8960	8970	8960	26
212	20231219	150900	152114160	8960	8960	8970	8960	148
213	20231219	150800	150787880	8960	8950	8960	8950	41
214	20231219	150700	150420700	8950	8960	8960	8950	235
215	20231219	150600	148315220	8960	8950	8960	8940	175
216	20231219	150500	146748760	8940	8940	8940	8930	231
217	20231219	150400	144683820	8950	8940	8950	8940	29
218	20231219	150300	144424460	8940	8940	8950	8940	25
219	20231219	150200	144200860	8950	8940	8950	8940	26
220	20231219	150100	143968320	8940	8940	8950	8940	29
221	20231219	150000	143708960	8950	8940	8950	8940	31
222	20231219	145900	143431720	8940	8940	8940	8940	15
223	20231219	145800	143297620	8940	8940	8940	8930	122
224	20231219	145700	142207020	8940	8950	8950	8940	347
225	20231219	145600	139103080	8950	8920	8950	8920	1194
226	20231219	145500	128443240	8920	8930	8930	8920	2985
227	20231219	145400	101797190	8930	8930	8930	8930	27
228	20231219	145300	101556080	8930	8930	8930	8930	15
229	20231219	145200	101422130	8930	8930	8930	8930	19
230	20231219	145100	101252460	8930	8940	8940	8930	58
231	20231219	145000	100734190	8940	8940	8940	8940	66
232	20231219	144900	100144150	8940	8940	8940	8940	1307
233	20231219	144800	88459570	8940	8940	8940	8940	18
234	20231219	144700	88298650	8940	8940	8940	8940	34
235	20231219	144600	87994690	8940	8940	8940	8940	28
236	20231219	144500	87744370	8940	8950	8950	8940	77
237	20231219	144400	87055340	8950	8950	8950	8950	23
238	20231219	144300	86849490	8950	8960	8960	8950	26
239	20231219	144200	86616730	8950	8950	8950	8950	19
240	20231219	144100	86446680	8950	8940	8950	8940	60
241	20231219	144000	85909710	8940	8940	8950	8940	34
242	20231219	143900	85605650	8940	8940	8940	8940	24
243	20231219	143800	85391090	8940	8940	8940	8940	18
244	20231219	143700	85230170	8940	8940	8940	8940	33
245	20231219	143600	84935150	8940	8940	8940	8940	25
246	20231219	143500	84711650	8940	8940	8940	8940	38
247	20231219	143400	84371930	8940	8950	8950	8940	31
248	20231219	143300	84094630	8950	8960	8960	8950	26
249	20231219	143200	83861710	8960	8960	8960	8960	17
250	20231219	143100	83709390	8960	8960	8960	8960	32
251	20231219	143000	83422670	8960	8960	8960	8960	40
252	20231219	142900	83064270	8960	8960	8960	8960	21
253	20231219	142800	82876110	8960	8960	8960	8960	28
254	20231219	142700	82625230	8960	8960	8960	8960	18
255	20231219	142600	82463950	8960	8960	8960	8960	19
256	20231219	142500	82293710	8960	8960	8960	8960	31
257	20231219	142400	82015950	8960	8960	8960	8960	40
258	20231219	142300	81657550	8960	8960	8960	8960	27
259	20231219	142200	81415630	8960	8960	8960	8960	15
260	20231219	142100	81281230	8960	8960	8960	8960	28
261	20231219	142000	81030350	8960	8960	8960	8960	54
262	20231219	141900	80546510	8970	8960	8970	8960	66
263	20231219	141800	79955140	8960	8960	8960	8960	23
264	20231219	141700	79749060	8960	8960	8960	8960	28
265	20231219	141600	79498180	8960	8960	8960	8960	19
266	20231219	141500	79327940	8960	8960	8960	8960	22
267	20231219	141400	79130820	8960	8960	8960	8960	108
268	20231219	141300	78163140	8960	8960	8960	8960	157
269	20231219	141200	76756420	8960	8960	8960	8960	15
270	20231219	141100	76622020	8960	8960	8960	8960	84
271	20231219	141000	75869380	8960	8960	8960	8960	20
272	20231219	140900	75690180	8960	8960	8960	8960	76
273	20231219	140800	75009220	8960	8970	8970	8960	129
274	20231219	140700	73852330	8970	8970	8970	8970	119
275	20231219	140600	72784900	8970	8970	8970	8970	19
276	20231219	140500	72614470	8970	8970	8970	8970	25
277	20231219	140400	72390220	8970	8970	8970	8970	31
278	20231219	140300	72112150	8970	8970	8970	8970	16
279	20231219	140200	71968630	8970	8970	8970	8970	403
280	20231219	140100	68353720	8970	8970	8970	8970	311
281	20231219	140000	65564050	8970	8970	8970	8970	65
282	20231219	135900	64981000	8970	8970	8970	8970	16
283	20231219	135800	64837480	8970	8980	8980	8970	232
284	20231219	135700	62755270	8990	8990	8990	8990	428
285	20231219	135600	58907550	9000	9000	9000	9000	183
286	20231219	135500	57260550	9000	8990	9000	8990	54
287	20231219	135400	56774670	8990	8990	8990	8990	18
288	20231219	135300	56612850	8990	8990	8990	8990	8
289	20231219	135200	56540930	8990	8990	8990	8990	7
290	20231219	135100	56478000	8990	8990	8990	8990	17
291	20231219	135000	56325170	8990	8990	8990	8990	8
292	20231219	134900	56253250	8990	8990	8990	8990	8
293	20231219	134800	56181330	8990	8990	8990	8990	16
294	20231219	134700	56037490	8990	8990	8990	8990	10
295	20231219	134600	55947590	8990	8990	8990	8990	84
296	20231219	134500	55192430	8990	8990	8990	8990	24
297	20231219	134400	54976670	8990	8990	8990	8990	8
298	20231219	134300	54904750	8990	8990	8990	8990	26
299	20231219	134200	54671010	8990	9000	9000	8990	246
300	20231219	134100	52457660	9000	9000	9000	9000	8
301	20231219	134000	52385660	9000	9000	9000	9000	19
302	20231219	133900	52214660	8990	9000	9000	8990	13
303	20231219	133800	52097740	9000	9000	9000	9000	8
304	20231219	133700	52025740	9000	9000	9000	9000	7
305	20231219	133600	51962740	9000	9000	9000	9000	17
306	20231219	133500	51809740	9000	9000	9000	9000	8
307	20231219	133400	51737740	9000	9000	9000	9000	15
308	20231219	133300	51602740	9000	9000	9000	9000	8
309	20231219	133200	51530740	9000	9000	9000	9000	0
310	20231219	133100	51530740	9000	9000	9000	9000	9
311	20231219	133000	51449740	9020	9020	9020	9020	0
312	20231219	132900	51449740	9020	9020	9020	9020	0
313	20231219	132800	51449740	9020	9010	9020	9000	253
314	20231219	132700	49169520	9000	9000	9000	9000	1
315	20231219	132600	49160520	9000	9000	9000	9000	52
316	20231219	132500	48692520	9000	8990	9000	8990	109
317	20231219	132400	47711610	8990	8990	8990	8990	247
318	20231219	132300	45491080	8980	8990	8990	8980	120
319	20231219	132200	44412480	8980	8980	8980	8980	9
320	20231219	132100	44331660	8990	8990	8990	8990	809
321	20231219	132000	37058750	8990	8970	8990	8970	235
322	20231219	131900	34946660	8950	8950	8950	8950	8
323	20231219	131800	34875060	8970	8970	8970	8970	0
324	20231219	131700	34875060	8970	8960	8970	8960	100
325	20231219	131600	33978260	8950	8950	8950	8950	9
326	20231219	131500	33897710	8960	8950	8960	8950	365
327	20231219	131400	30630360	8940	8940	8940	8940	0
328	20231219	131300	30630360	8940	8950	8950	8940	969
329	20231219	131200	21957900	8950	8950	8950	8950	0
330	20231219	131100	21957900	8950	8950	8950	8950	0
331	20231219	131000	21957900	8950	8950	8950	8950	50
332	20231219	130900	21510400	8940	8940	8940	8940	84
333	20231219	130800	20759440	8920	8920	8920	8920	0
334	20231219	130700	20759440	8920	8920	8920	8920	10
335	20231219	130600	20670240	8920	8920	8920	8920	0
336	20231219	130500	20670240	8920	8920	8920	8920	9
337	20231219	130400	20589960	8920	8920	8920	8920	4
338	20231219	130300	20554280	8920	8920	8920	8920	0
339	20231219	130200	20554280	8920	8920	8920	8920	8
340	20231219	130100	20482920	8920	8920	8920	8920	0
341	20231219	130000	20482920	8920	8920	8920	8920	0
342	20231219	125900	20482920	8920	8920	8920	8920	8
343	20231219	125800	20411560	8940	8940	8940	8940	0
344	20231219	125700	20411560	8940	8920	8940	8920	11
345	20231219	125600	20313350	8900	8900	8900	8900	9
346	20231219	125500	20233250	8900	8900	8900	8900	0
347	20231219	125400	20233250	8900	8900	8900	8900	0
348	20231219	125300	20233250	8900	8900	8900	8900	12
349	20231219	125200	20126450	8890	8890	8890	8890	0
350	20231219	125100	20126450	8890	8890	8890	8890	3
351	20231219	125000	20099780	8900	8900	8900	8900	9
352	20231219	124900	20019680	8900	8900	8900	8900	0
353	20231219	124800	20019680	8900	8900	8900	8900	0
354	20231219	124700	20019680	8900	8900	8900	8900	79
355	20231219	124600	19316580	8900	8900	8900	8900	6
356	20231219	124500	19263180	8900	8900	8900	8900	0
357	20231219	124400	19263180	8900	8900	8900	8900	9
358	20231219	124300	19183080	8900	8900	8900	8900	0
359	20231219	124200	19183080	8900	8900	8900	8900	0
360	20231219	124100	19183080	8900	8900	8900	8900	321
361	20231219	124000	16326180	8910	8900	8910	8900	122
362	20231219	123900	15240250	8910	8910	8910	8910	6
363	20231219	123800	15186790	8910	8910	8910	8910	1
364	20231219	123700	15177880	8900	8900	8900	8900	0
365	20231219	123600	15177880	8900	8900	8900	8900	9
366	20231219	123500	15097780	8900	8900	8900	8900	2
367	20231219	123400	15079980	8900	8900	8900	8900	0
368	20231219	123300	15079980	8900	8900	8900	8900	8
369	20231219	123200	15008780	8900	8900	8900	8900	2
370	20231219	123100	14990980	8900	8900	8900	8900	0
371	20231219	123000	14990980	8900	8900	8900	8900	10
372	20231219	122900	14901980	8900	8900	8900	8900	3
373	20231219	122800	14875280	8940	8940	8940	8940	0
374	20231219	122700	14875280	8940	8900	8940	8900	9
375	20231219	122600	14795140	8910	8910	8910	8910	0
376	20231219	122500	14795140	8910	8910	8910	8910	0
377	20231219	122400	14795140	8910	8930	8930	8910	26
378	20231219	122300	14563220	8930	8930	8930	8930	0
379	20231219	122200	14563220	8930	8930	8930	8930	0
380	20231219	122100	14563220	8930	8910	8930	8910	53
381	20231219	122000	14090150	8910	8910	8910	8910	0
382	20231219	121900	14090150	8910	8910	8910	8910	0
383	20231219	121800	14090150	8910	8910	8910	8910	8
384	20231219	121700	14018870	8910	8910	8910	8910	0
385	20231219	121600	14018870	8910	8910	8910	8910	0
386	20231219	121500	14018870	8910	8910	8910	8910	9
387	20231219	121400	13938680	8910	8910	8910	8910	0
388	20231219	121300	13938680	8910	8910	8910	8910	10
389	20231219	121200	13849580	8920	8920	8920	8920	63
390	20231219	121100	13287620	8910	8910	8910	8910	5
391	20231219	121000	13243070	8900	8900	8900	8900	9
392	20231219	120900	13162970	8900	8900	8900	8900	2
393	20231219	120800	13145170	8900	8900	8900	8900	0
394	20231219	120700	13145170	8900	8900	8900	8900	8
395	20231219	120600	13073970	8900	8900	8900	8900	2
396	20231219	120500	13056170	8900	8900	8900	8900	0
397	20231219	120400	13056170	8900	8900	8900	8900	9
398	20231219	120300	12976070	8900	8900	8900	8900	2
399	20231219	120200	12958270	8900	8900	8900	8900	0
400	20231219	120100	12958270	8900	8900	8900	8900	10
401	20231219	120000	12869270	8900	8900	8900	8900	1
402	20231219	115900	12860370	8900	8900	8900	8900	0
403	20231219	115800	12860370	8900	8900	8900	8900	10
404	20231219	115700	12771370	8900	8900	8900	8900	0
405	20231219	115600	12771370	8900	8900	8900	8900	0
406	20231219	115500	12771370	8900	8900	8900	8900	12
407	20231219	115400	12664570	8900	8900	8900	8900	0
408	20231219	115300	12664570	8900	8900	8900	8900	0
409	20231219	115200	12664570	8900	8900	8900	8900	10
410	20231219	115100	12575570	8900	8900	8900	8900	0
411	20231219	115000	12575570	8900	8900	8900	8900	0
412	20231219	114900	12575570	8900	8900	8900	8900	11
413	20231219	114800	12477670	8900	8900	8900	8900	0
414	20231219	114700	12477670	8900	8900	8900	8900	8
415	20231219	114600	12406470	8900	8900	8900	8900	2
416	20231219	114500	12388670	8900	8900	8900	8900	0
417	20231219	114400	12388670	8900	8900	8900	8900	9
418	20231219	114300	12308570	8900	8900	8900	8900	2
419	20231219	114200	12290770	8900	8900	8900	8900	0
420	20231219	114100	12290770	8900	8900	8900	8900	8
421	20231219	114000	12219570	8900	8900	8900	8900	3
422	20231219	113900	12192870	8900	8900	8900	8900	0
423	20231219	113800	12192870	8900	8900	8900	8900	8
424	20231219	113700	12121670	8900	8900	8900	8900	0
425	20231219	113600	12121670	8900	8900	8900	8900	0
426	20231219	113500	12121670	8900	8900	8900	8900	18
427	20231219	113400	11961470	8900	8900	8900	8900	0
428	20231219	113300	11961470	8900	8900	8900	8900	0
429	20231219	113200	11961470	8900	8900	8900	8900	1
430	20231219	113100	11952570	8910	8910	8910	8910	0
431	20231219	113000	11952570	8910	8900	8910	8900	5
432	20231219	112900	11908050	8900	8900	8900	8900	12
433	20231219	112800	11801250	8900	8900	8900	8900	0
434	20231219	112700	11801250	8900	8900	8900	8900	0
435	20231219	112600	11801250	8900	8890	8900	8890	10
436	20231219	112500	11712270	8890	8890	8890	8890	0
437	20231219	112400	11712270	8890	8890	8890	8890	0
438	20231219	112300	11712270	8890	8890	8890	8890	11
439	20231219	112200	11614480	8890	8890	8890	8890	0
440	20231219	112100	11614480	8890	8890	8890	8890	8
441	20231219	112000	11543360	8890	8890	8890	8890	0
442	20231219	111900	11543360	8890	8890	8890	8890	0
443	20231219	111800	11543360	8890	8890	8890	8890	8
444	20231219	111700	11472240	8900	8900	8900	8900	0
445	20231219	111600	11472240	8900	8900	8900	8900	5
446	20231219	111500	11427740	8890	8890	8890	8890	9
447	20231219	111400	11347730	8890	8890	8890	8890	2
448	20231219	111300	11329950	8890	8890	8890	8890	0
449	20231219	111200	11329950	8890	8890	8890	8890	8
450	20231219	111100	11258830	8890	8890	8890	8890	2
451	20231219	111000	11241050	8890	8890	8890	8890	0
452	20231219	110900	11241050	8890	8890	8890	8890	11
453	20231219	110800	11143260	8890	8890	8890	8890	0
454	20231219	110700	11143260	8890	8890	8890	8890	0
455	20231219	110600	11143260	8890	8890	8890	8890	10
456	20231219	110500	11054360	8890	8890	8890	8890	0
457	20231219	110400	11054360	8890	8890	8890	8890	0
458	20231219	110300	11054360	8890	8890	8890	8890	11
459	20231219	110200	10956570	8890	8890	8890	8890	2
460	20231219	110100	10938790	8890	8890	8890	8890	0
461	20231219	110000	10938790	8890	8890	8890	8890	10
462	20231219	105900	10849890	8890	8890	8890	8890	0
463	20231219	105800	10849890	8890	8890	8890	8890	2
464	20231219	105700	10832110	8890	8900	8900	8890	23
465	20231219	105600	10627490	8890	8890	8890	8890	0
466	20231219	105500	10627490	8890	8890	8890	8890	9
467	20231219	105400	10547480	8890	8890	8890	8890	2
468	20231219	105300	10529700	8890	8890	8890	8890	0
469	20231219	105200	10529700	8890	8890	8890	8890	13
470	20231219	105100	10414130	8890	8890	8890	8890	0
471	20231219	105000	10414130	8890	8890	8890	8890	0
472	20231219	104900	10414130	8890	8890	8890	8890	9
473	20231219	104800	10334120	8930	8930	8930	8930	1
474	20231219	104700	10325190	8890	8890	8890	8890	2
475	20231219	104600	10307410	8890	8890	8890	8890	8
476	20231219	104500	10236290	8890	8890	8890	8890	12
477	20231219	104400	10129610	8890	8890	8890	8890	2
478	20231219	104300	10111830	8890	8890	8890	8890	9
479	20231219	104200	10031820	8890	8890	8890	8890	3
480	20231219	104100	10005150	8890	8890	8890	8890	0
481	20231219	104000	10005150	8890	8890	8890	8890	14
482	20231219	103900	9880690	8900	8900	8900	8900	0
483	20231219	103800	9880690	8900	8900	8900	8900	8
484	20231219	103700	9809490	8900	8900	8900	8900	10
485	20231219	103600	9720490	8910	8910	8910	8910	0
486	20231219	103500	9720490	8910	8910	8910	8910	0
487	20231219	103400	9720490	8910	8910	8910	8910	104
488	20231219	103300	8793850	8910	8910	8910	8910	0
489	20231219	103200	8793850	8910	8910	8910	8910	0
490	20231219	103100	8793850	8910	8910	8910	8910	8
491	20231219	103000	8722570	8910	8910	8910	8910	0
492	20231219	102900	8722570	8910	8910	8910	8910	9
493	20231219	102800	8642380	8920	8920	8920	8920	0
494	20231219	102700	8642380	8920	8920	8920	8920	0
495	20231219	102600	8642380	8920	8920	8920	8920	0
496	20231219	102500	8642380	8920	8920	8920	8920	0
497	20231219	102400	8642380	8920	8920	8920	8920	0
498	20231219	102300	8642380	8920	8920	8920	8920	0
499	20231219	102200	8642380	8920	8920	8920	8920	0
500	20231219	102100	8642380	8920	8920	8920	8920	0
501	20231219	102000	8642380	8920	8920	8920	8920	0
502	20231219	101900	8642380	8920	8920	8920	8920	0
503	20231219	101800	8642380	8920	8920	8920	8920	0
504	20231219	101700	8642380	8920	8920	8920	8920	0
505	20231219	101600	8642380	8920	8920	8920	8920	0
506	20231219	101500	8642380	8920	8920	8920	8920	0
507	20231219	101400	8642380	8920	8920	8920	8920	0
508	20231219	101300	8642380	8920	8920	8920	8920	14
509	20231219	101200	8517500	8920	8920	8920	8920	0
510	20231219	101100	8517500	8920	8920	8920	8920	0
511	20231219	101000	8517500	8920	8920	8920	8920	0
512	20231219	100900	8517500	8920	8920	8920	8920	0
513	20231219	100800	8517500	8920	8920	8920	8920	0
514	20231219	100700	8517500	8920	8900	8920	8900	93
515	20231219	100600	7689700	8900	8900	8900	8900	23
516	20231219	100500	7485000	8910	8910	8910	8910	0
517	20231219	100400	7485000	8910	8910	8910	8910	223
518	20231219	100300	5498070	8910	8910	8910	8910	0
519	20231219	100200	5498070	8910	8910	8910	8910	0
520	20231219	100100	5498070	8910	8910	8910	8910	0
521	20231219	100000	5498070	8910	8910	8910	8910	0
522	20231219	095900	5498070	8910	8910	8910	8910	9
523	20231219	095800	5417880	8900	8900	8900	8900	0
524	20231219	095700	5417880	8900	8900	8900	8900	0
525	20231219	095600	5417880	8900	8900	8900	8900	0
526	20231219	095500	5417880	8900	8900	8900	8900	0
527	20231219	095400	5417880	8900	8900	8900	8900	0
528	20231219	095300	5417880	8900	8900	8900	8900	0
529	20231219	095200	5417880	8900	8900	8900	8900	0
530	20231219	095100	5417880	8900	8900	8900	8900	0
531	20231219	095000	5417880	8900	8900	8900	8900	0
532	20231219	094900	5417880	8900	8900	8900	8900	0
533	20231219	094800	5417880	8900	8900	8900	8890	52
534	20231219	094700	4955360	8850	8850	8850	8850	0
535	20231219	094600	4955360	8850	8840	8850	8840	11
536	20231219	094500	4858020	8850	8850	8850	8850	0
537	20231219	094400	4858020	8850	8850	8850	8850	19
538	20231219	094300	4689870	8850	8850	8850	8850	0
539	20231219	094200	4689870	8850	8870	8870	8850	21
540	20231219	094100	4503780	8870	8870	8870	8870	6
541	20231219	094000	4450560	8880	8880	8880	8880	5
542	20231219	093900	4406160	8890	8890	8890	8890	0
543	20231219	093800	4406160	8890	8890	8890	8890	0
544	20231219	093700	4406160	8890	8890	8890	8890	0
545	20231219	093600	4406160	8890	8890	8890	8890	189
546	20231219	093500	2725950	8890	8890	8890	8890	0
547	20231219	093400	2725950	8890	8890	8890	8890	0
548	20231219	093300	2725950	8890	8890	8890	8890	9
549	20231219	093200	2645940	8890	8890	8890	8890	0
550	20231219	093100	2645940	8890	8890	8890	8890	14
551	20231219	093000	2521480	8890	8890	8890	8890	0
552	20231219	092900	2521480	8890	8890	8890	8890	0
553	20231219	092800	2521480	8890	8890	8890	8890	0
554	20231219	092700	2521480	8890	8890	8890	8890	0
555	20231219	092600	2521480	8890	8890	8890	8890	0
556	20231219	092500	2521480	8890	8890	8890	8890	0
557	20231219	092400	2521480	8890	8890	8890	8890	0
558	20231219	092300	2521480	8890	8890	8890	8890	36
559	20231219	092200	2201440	8890	8890	8890	8890	0
560	20231219	092100	2201440	8890	8910	8910	8890	59
561	20231219	092000	1676450	8910	8910	8910	8910	10
562	20231219	091900	1587350	8910	8910	8910	8910	0
563	20231219	091800	1587350	8910	8910	8910	8910	1
564	20231219	091700	1578440	8930	8930	8930	8930	0
565	20231219	091600	1578440	8930	8930	8930	8930	0
566	20231219	091500	1578440	8930	8930	8930	8930	0
567	20231219	091400	1578440	8930	8930	8930	8930	0
568	20231219	091300	1578440	8930	8930	8930	8930	0
569	20231219	091200	1578440	8930	8930	8930	8930	0
570	20231219	091100	1578440	8930	8930	8930	8930	11
571	20231219	091000	1480210	8950	8950	8950	8950	0
572	20231219	090900	1480210	8950	8950	8950	8950	18
573	20231219	090800	1319110	8950	8950	8950	8950	0
574	20231219	090700	1319110	8950	8950	8950	8950	0
575	20231219	090600	1319110	8950	8960	8970	8950	37
576	20231219	090500	987740	8970	8970	8990	8970	54
577	20231219	090400	503000	8990	8970	8990	8970	36
578	20231219	090300	179720	9000	8980	9000	8980	18
579	20231219	090200	17870	8930	8930	8930	8930	0
580	20231219	090100	17870	8930	8930	8930	8930	1
581	20231219	090000	8940	8940	8940	8940	8940	1