KissMeData/338100/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210900	27511195	4090	4090	4090	4090	570
3	20231211	210800	27511195	4090	4090	4090	4090	0
4	20231211	210700	27511195	4090	4090	4090	4090	0
5	20231211	210600	27511195	4090	4090	4090	4090	0
6	20231211	210500	27511195	4090	4090	4090	4090	0
7	20231211	210400	27511195	4090	4090	4090	4090	0
8	20231211	210300	27511195	4090	4090	4090	4090	0
9	20231211	210200	27511195	4090	4090	4090	4090	0
10	20231211	210100	27511195	4090	4090	4090	4090	0
11	20231211	210000	27511195	4090	4090	4090	4090	0
12	20231211	205900	27511195	4090	4090	4090	4090	0
13	20231211	205800	27511195	4090	4090	4090	4090	0
14	20231211	205700	27511195	4090	4090	4090	4090	0
15	20231211	205600	27511195	4090	4090	4090	4090	0
16	20231211	205500	27511195	4090	4090	4090	4090	0
17	20231211	205400	27511195	4090	4090	4090	4090	0
18	20231211	205300	27511195	4090	4090	4090	4090	0
19	20231211	205200	27511195	4090	4090	4090	4090	0
20	20231211	205100	27511195	4090	4090	4090	4090	0
21	20231211	205000	27511195	4090	4090	4090	4090	0
22	20231211	204900	27511195	4090	4090	4090	4090	0
23	20231211	204800	27511195	4090	4090	4090	4090	0
24	20231211	204700	27511195	4090	4090	4090	4090	0
25	20231211	204600	27511195	4090	4090	4090	4090	0
26	20231211	204500	27511195	4090	4090	4090	4090	0
27	20231211	204400	27511195	4090	4090	4090	4090	0
28	20231211	204300	27511195	4090	4090	4090	4090	0
29	20231211	204200	27511195	4090	4090	4090	4090	0
30	20231211	204100	27511195	4090	4090	4090	4090	0
31	20231211	204000	27511195	4090	4090	4090	4090	0
32	20231211	203900	27511195	4090	4090	4090	4090	570
33	20231211	203800	27511195	4090	4090	4090	4090	0
34	20231211	203700	27511195	4090	4090	4090	4090	0
35	20231211	203600	27511195	4090	4090	4090	4090	0
36	20231211	203500	27511195	4090	4090	4090	4090	0
37	20231211	203400	27511195	4090	4090	4090	4090	0
38	20231211	203300	27511195	4090	4090	4090	4090	0
39	20231211	203200	27511195	4090	4090	4090	4090	0
40	20231211	203100	27511195	4090	4090	4090	4090	0
41	20231211	203000	27511195	4090	4090	4090	4090	0
42	20231211	202900	27511195	4090	4090	4090	4090	0
43	20231211	202800	27511195	4090	4090	4090	4090	0
44	20231211	202700	27511195	4090	4090	4090	4090	0
45	20231211	202600	27511195	4090	4090	4090	4090	0
46	20231211	202500	27511195	4090	4090	4090	4090	0
47	20231211	202400	27511195	4090	4090	4090	4090	0
48	20231211	202300	27511195	4090	4090	4090	4090	0
49	20231211	202200	27511195	4090	4090	4090	4090	0
50	20231211	202100	27511195	4090	4090	4090	4090	0
51	20231211	202000	27511195	4090	4090	4090	4090	0
52	20231211	201900	27511195	4090	4090	4090	4090	0
53	20231211	201800	27511195	4090	4090	4090	4090	0
54	20231211	201700	27511195	4090	4090	4090	4090	0
55	20231211	201600	27511195	4090	4090	4090	4090	0
56	20231211	201500	27511195	4090	4090	4090	4090	0
57	20231211	201400	27511195	4090	4090	4090	4090	0
58	20231211	201300	27511195	4090	4090	4090	4090	0
59	20231211	201200	27511195	4090	4090	4090	4090	0
60	20231211	201100	27511195	4090	4090	4090	4090	0
61	20231211	201000	27511195	4090	4090	4090	4090	0
62	20231211	200900	27511195	4090	4090	4090	4090	570
63	20231211	200800	27511195	4090	4090	4090	4090	0
64	20231211	200700	27511195	4090	4090	4090	4090	0
65	20231211	200600	27511195	4090	4090	4090	4090	0
66	20231211	200500	27511195	4090	4090	4090	4090	0
67	20231211	200400	27511195	4090	4090	4090	4090	0
68	20231211	200300	27511195	4090	4090	4090	4090	0
69	20231211	200200	27511195	4090	4090	4090	4090	0
70	20231211	200100	27511195	4090	4090	4090	4090	0
71	20231211	200000	27511195	4090	4090	4090	4090	0
72	20231211	195900	27511195	4090	4090	4090	4090	0
73	20231211	195800	27511195	4090	4090	4090	4090	0
74	20231211	195700	27511195	4090	4090	4090	4090	0
75	20231211	195600	27511195	4090	4090	4090	4090	0
76	20231211	195500	27511195	4090	4090	4090	4090	0
77	20231211	195400	27511195	4090	4090	4090	4090	0
78	20231211	195300	27511195	4090	4090	4090	4090	0
79	20231211	195200	27511195	4090	4090	4090	4090	0
80	20231211	195100	27511195	4090	4090	4090	4090	0
81	20231211	195000	27511195	4090	4090	4090	4090	0
82	20231211	194900	27511195	4090	4090	4090	4090	0
83	20231211	194800	27511195	4090	4090	4090	4090	0
84	20231211	194700	27511195	4090	4090	4090	4090	0
85	20231211	194600	27511195	4090	4090	4090	4090	0
86	20231211	194500	27511195	4090	4090	4090	4090	0
87	20231211	194400	27511195	4090	4090	4090	4090	0
88	20231211	194300	27511195	4090	4090	4090	4090	0
89	20231211	194200	27511195	4090	4090	4090	4090	0
90	20231211	194100	27511195	4090	4090	4090	4090	0
91	20231211	194000	27511195	4090	4090	4090	4090	0
92	20231211	193900	27511195	4090	4090	4090	4090	570
93	20231211	193800	27511195	4090	4090	4090	4090	0
94	20231211	193700	27511195	4090	4090	4090	4090	0
95	20231211	193600	27511195	4090	4090	4090	4090	0
96	20231211	193500	27511195	4090	4090	4090	4090	0
97	20231211	193400	27511195	4090	4090	4090	4090	0
98	20231211	193300	27511195	4090	4090	4090	4090	0
99	20231211	193200	27511195	4090	4090	4090	4090	0
100	20231211	193100	27511195	4090	4090	4090	4090	0
101	20231211	193000	27511195	4090	4090	4090	4090	0
102	20231211	192900	27511195	4090	4090	4090	4090	0
103	20231211	192800	27511195	4090	4090	4090	4090	0
104	20231211	192700	27511195	4090	4090	4090	4090	0
105	20231211	192600	27511195	4090	4090	4090	4090	0
106	20231211	192500	27511195	4090	4090	4090	4090	0
107	20231211	192400	27511195	4090	4090	4090	4090	0
108	20231211	192300	27511195	4090	4090	4090	4090	0
109	20231211	192200	27511195	4090	4090	4090	4090	0
110	20231211	192100	27511195	4090	4090	4090	4090	0
111	20231211	192000	27511195	4090	4090	4090	4090	0
112	20231211	191900	27511195	4090	4090	4090	4090	0
113	20231211	191800	27511195	4090	4090	4090	4090	0
114	20231211	191700	27511195	4090	4090	4090	4090	0
115	20231211	191600	27511195	4090	4090	4090	4090	0
116	20231211	191500	27511195	4090	4090	4090	4090	0
117	20231211	191400	27511195	4090	4090	4090	4090	0
118	20231211	191300	27511195	4090	4090	4090	4090	0
119	20231211	191200	27511195	4090	4090	4090	4090	0
120	20231211	191100	27511195	4090	4090	4090	4090	0
121	20231211	191000	27511195	4090	4090	4090	4090	0
122	20231211	190900	27511195	4090	4090	4090	4090	570
123	20231211	190800	27511195	4090	4090	4090	4090	0
124	20231211	190700	27511195	4090	4090	4090	4090	0
125	20231211	190600	27511195	4090	4090	4090	4090	0
126	20231211	190500	27511195	4090	4090	4090	4090	0
127	20231211	190400	27511195	4090	4090	4090	4090	0
128	20231211	190300	27511195	4090	4090	4090	4090	0
129	20231211	190200	27511195	4090	4090	4090	4090	0
130	20231211	190100	27511195	4090	4090	4090	4090	0
131	20231211	190000	27511195	4090	4090	4090	4090	0
132	20231211	185900	27511195	4090	4090	4090	4090	0
133	20231211	185800	27511195	4090	4090	4090	4090	0
134	20231211	185700	27511195	4090	4090	4090	4090	0
135	20231211	185600	27511195	4090	4090	4090	4090	0
136	20231211	185500	27511195	4090	4090	4090	4090	0
137	20231211	185400	27511195	4090	4090	4090	4090	0
138	20231211	185300	27511195	4090	4090	4090	4090	0
139	20231211	185200	27511195	4090	4090	4090	4090	0
140	20231211	185100	27511195	4090	4090	4090	4090	0
141	20231211	185000	27511195	4090	4090	4090	4090	0
142	20231211	184900	27511195	4090	4090	4090	4090	0
143	20231211	184800	27511195	4090	4090	4090	4090	0
144	20231211	184700	27511195	4090	4090	4090	4090	0
145	20231211	184600	27511195	4090	4090	4090	4090	0
146	20231211	184500	27511195	4090	4090	4090	4090	0
147	20231211	184400	27511195	4090	4090	4090	4090	0
148	20231211	184300	27511195	4090	4090	4090	4090	0
149	20231211	184200	27511195	4090	4090	4090	4090	0
150	20231211	184100	27511195	4090	4090	4090	4090	0
151	20231211	184000	27511195	4090	4090	4090	4090	0
152	20231211	183900	27511195	4090	4090	4090	4090	570
153	20231211	183800	27511195	4090	4090	4090	4090	0
154	20231211	183700	27511195	4090	4090	4090	4090	0
155	20231211	183600	27511195	4090	4090	4090	4090	0
156	20231211	183500	27511195	4090	4090	4090	4090	0
157	20231211	183400	27511195	4090	4090	4090	4090	0
158	20231211	183300	27511195	4090	4090	4090	4090	0
159	20231211	183200	27511195	4090	4090	4090	4090	0
160	20231211	183100	27511195	4090	4090	4090	4090	0
161	20231211	183000	27511195	4090	4090	4090	4090	0
162	20231211	182900	27511195	4090	4090	4090	4090	0
163	20231211	182800	27511195	4090	4090	4090	4090	0
164	20231211	182700	27511195	4090	4090	4090	4090	0
165	20231211	182600	27511195	4090	4090	4090	4090	0
166	20231211	182500	27511195	4090	4090	4090	4090	0
167	20231211	182400	27511195	4090	4090	4090	4090	0
168	20231211	182300	27511195	4090	4090	4090	4090	0
169	20231211	182200	27511195	4090	4090	4090	4090	0
170	20231211	182100	27511195	4090	4090	4090	4090	0
171	20231211	182000	27511195	4090	4090	4090	4090	0
172	20231211	181900	27511195	4090	4090	4090	4090	0
173	20231211	181800	27511195	4090	4090	4090	4090	0
174	20231211	181700	27511195	4090	4090	4090	4090	0
175	20231211	181600	27511195	4090	4090	4090	4090	0
176	20231211	181500	27511195	4090	4090	4090	4090	0
177	20231211	181400	27511195	4090	4090	4090	4090	0
178	20231211	181300	27511195	4090	4090	4090	4090	0
179	20231211	181200	27511195	4090	4090	4090	4090	0
180	20231211	181100	27511195	4090	4090	4090	4090	0
181	20231211	181000	27511195	4090	4090	4090	4090	0
182	20231211	180900	27511195	4090	4090	4090	4090	570
183	20231211	180800	27511195	4090	4090	4090	4090	0
184	20231211	180700	27511195	4090	4090	4090	4090	0
185	20231211	180600	27511195	4090	4090	4090	4090	0
186	20231211	180500	27511195	4090	4090	4090	4090	0
187	20231211	180400	27511195	4090	4090	4090	4090	0
188	20231211	180300	27511195	4090	4090	4090	4090	0
189	20231211	180200	27511195	4090	4090	4090	4090	0
190	20231211	180100	27511195	4090	4090	4090	4090	0
191	20231211	180000	27511195	4090	4090	4090	4090	0
192	20231211	175900	27511195	4090	4090	4090	4090	0
193	20231211	175800	27511195	4090	4090	4090	4090	0
194	20231211	175700	27511195	4090	4090	4090	4090	0
195	20231211	175600	27511195	4090	4090	4090	4090	0
196	20231211	175500	27511195	4090	4090	4090	4090	0
197	20231211	175400	27511195	4090	4090	4090	4090	0
198	20231211	175300	27511195	4090	4090	4090	4090	0
199	20231211	175200	27511195	4090	4090	4090	4090	0
200	20231211	175100	27511195	4090	4090	4090	4090	0
201	20231211	175000	27511195	4090	4090	4090	4090	0
202	20231211	174900	27511195	4090	4090	4090	4090	0
203	20231211	174800	27511195	4090	4090	4090	4090	0
204	20231211	174700	27511195	4090	4090	4090	4090	0
205	20231211	174600	27511195	4090	4090	4090	4090	0
206	20231211	174500	27511195	4090	4090	4090	4090	0
207	20231211	174400	27511195	4090	4090	4090	4090	0
208	20231211	174300	27511195	4090	4090	4090	4090	0
209	20231211	174200	27511195	4090	4090	4090	4090	0
210	20231211	174100	27511195	4090	4090	4090	4090	0
211	20231211	174000	27511195	4090	4090	4090	4090	0
212	20231211	173900	27511195	4090	4090	4090	4090	570
213	20231211	173800	27511195	4090	4090	4090	4090	0
214	20231211	173700	27511195	4090	4090	4090	4090	0
215	20231211	173600	27511195	4090	4090	4090	4090	0
216	20231211	173500	27511195	4090	4090	4090	4090	0
217	20231211	173400	27511195	4090	4090	4090	4090	0
218	20231211	173300	27511195	4090	4090	4090	4090	0
219	20231211	173200	27511195	4090	4090	4090	4090	0
220	20231211	173100	27511195	4090	4090	4090	4090	0
221	20231211	173000	27511195	4090	4090	4090	4090	0
222	20231211	172900	27511195	4090	4090	4090	4090	0
223	20231211	172800	27511195	4090	4090	4090	4090	0
224	20231211	172700	27511195	4090	4090	4090	4090	0
225	20231211	172600	27511195	4090	4090	4090	4090	0
226	20231211	172500	27511195	4090	4090	4090	4090	0
227	20231211	172400	27511195	4090	4090	4090	4090	0
228	20231211	172300	27511195	4090	4090	4090	4090	0
229	20231211	172200	27511195	4090	4090	4090	4090	0
230	20231211	172100	27511195	4090	4090	4090	4090	0
231	20231211	172000	27511195	4090	4090	4090	4090	0
232	20231211	171900	27511195	4090	4090	4090	4090	0
233	20231211	171800	27511195	4090	4090	4090	4090	0
234	20231211	171700	27511195	4090	4090	4090	4090	0
235	20231211	171600	27511195	4090	4090	4090	4090	0
236	20231211	171500	27511195	4090	4090	4090	4090	0
237	20231211	171400	27511195	4090	4090	4090	4090	0
238	20231211	171300	27511195	4090	4090	4090	4090	0
239	20231211	171200	27511195	4090	4090	4090	4090	0
240	20231211	171100	27511195	4090	4090	4090	4090	0
241	20231211	171000	27511195	4090	4090	4090	4090	0
242	20231211	170900	27511195	4090	4090	4090	4090	570
243	20231211	170800	27511195	4090	4090	4090	4090	0
244	20231211	170700	27511195	4090	4090	4090	4090	0
245	20231211	170600	27511195	4090	4090	4090	4090	0
246	20231211	170500	27511195	4090	4090	4090	4090	0
247	20231211	170400	27511195	4090	4090	4090	4090	0
248	20231211	170300	27511195	4090	4090	4090	4090	0
249	20231211	170200	27511195	4090	4090	4090	4090	0
250	20231211	170100	27511195	4090	4090	4090	4090	0
251	20231211	170000	27511195	4090	4090	4090	4090	0
252	20231211	165900	27511195	4090	4090	4090	4090	0
253	20231211	165800	27511195	4090	4090	4090	4090	0
254	20231211	165700	27511195	4090	4090	4090	4090	0
255	20231211	165600	27511195	4090	4090	4090	4090	0
256	20231211	165500	27511195	4090	4090	4090	4090	0
257	20231211	165400	27511195	4090	4090	4090	4090	0
258	20231211	165300	27511195	4090	4090	4090	4090	0
259	20231211	165200	27511195	4090	4090	4090	4090	0
260	20231211	165100	27511195	4090	4090	4090	4090	0
261	20231211	165000	27511195	4090	4090	4090	4090	0
262	20231211	164900	27511195	4090	4090	4090	4090	0
263	20231211	164800	27511195	4090	4090	4090	4090	0
264	20231211	164700	27511195	4090	4090	4090	4090	0
265	20231211	164600	27511195	4090	4090	4090	4090	0
266	20231211	164500	27511195	4090	4090	4090	4090	0
267	20231211	164400	27511195	4090	4090	4090	4090	0
268	20231211	164300	27511195	4090	4090	4090	4090	0
269	20231211	164200	27511195	4090	4090	4090	4090	0
270	20231211	164100	27511195	4090	4090	4090	4090	0
271	20231211	164000	27511195	4090	4090	4090	4090	0
272	20231211	163900	27511195	4090	4090	4090	4090	570
273	20231211	163800	27511195	4090	4090	4090	4090	0
274	20231211	163700	27511195	4090	4090	4090	4090	0
275	20231211	163600	27511195	4090	4090	4090	4090	0
276	20231211	163500	27511195	4090	4090	4090	4090	0
277	20231211	163400	27511195	4090	4090	4090	4090	0
278	20231211	163300	27511195	4090	4090	4090	4090	0
279	20231211	163200	27511195	4090	4090	4090	4090	0
280	20231211	163100	27511195	4090	4090	4090	4090	0
281	20231211	163000	27511195	4090	4090	4090	4090	0
282	20231211	162900	27511195	4090	4090	4090	4090	0
283	20231211	162800	27511195	4090	4090	4090	4090	0
284	20231211	162700	27511195	4090	4090	4090	4090	0
285	20231211	162600	27511195	4090	4090	4090	4090	0
286	20231211	162500	27511195	4090	4090	4090	4090	0
287	20231211	162400	27511195	4090	4090	4090	4090	0
288	20231211	162300	27511195	4090	4090	4090	4090	0
289	20231211	162200	27511195	4090	4090	4090	4090	0
290	20231211	162100	27511195	4090	4090	4090	4090	0
291	20231211	162000	27511195	4090	4090	4090	4090	0
292	20231211	161900	27511195	4090	4090	4090	4090	0
293	20231211	161800	27511195	4090	4090	4090	4090	0
294	20231211	161700	27511195	4090	4090	4090	4090	0
295	20231211	161600	27511195	4090	4090	4090	4090	0
296	20231211	161500	27511195	4090	4090	4090	4090	0
297	20231211	161400	27511195	4090	4090	4090	4090	0
298	20231211	161300	27511195	4090	4090	4090	4090	0
299	20231211	161200	27511195	4090	4090	4090	4090	0
300	20231211	161100	27511195	4090	4090	4090	4090	0
301	20231211	161000	27511195	4090	4090	4090	4090	0
302	20231211	160900	27511195	4090	4090	4090	4090	570
303	20231211	160800	27511195	4090	4090	4090	4090	0
304	20231211	160700	27511195	4090	4090	4090	4090	0
305	20231211	160600	27511195	4090	4090	4090	4090	0
306	20231211	160500	27511195	4090	4090	4090	4090	0
307	20231211	160400	27511195	4090	4090	4090	4090	0
308	20231211	160300	27511195	4090	4090	4090	4090	0
309	20231211	160200	27511195	4090	4090	4090	4090	0
310	20231211	160100	27511195	4090	4090	4090	4090	0
311	20231211	160000	27511195	4090	4090	4090	4090	0
312	20231211	155900	27511195	4090	4090	4090	4090	0
313	20231211	155800	27511195	4090	4090	4090	4090	0
314	20231211	155700	27511195	4090	4090	4090	4090	0
315	20231211	155600	27511195	4090	4090	4090	4090	0
316	20231211	155500	27511195	4090	4090	4090	4090	0
317	20231211	155400	27511195	4090	4090	4090	4090	0
318	20231211	155300	27511195	4090	4090	4090	4090	0
319	20231211	155200	27511195	4090	4090	4090	4090	0
320	20231211	155100	27511195	4090	4090	4090	4090	0
321	20231211	155000	27511195	4090	4090	4090	4090	0
322	20231211	154900	27511195	4090	4090	4090	4090	0
323	20231211	154800	27511195	4090	4090	4090	4090	0
324	20231211	154700	27511195	4090	4090	4090	4090	0
325	20231211	154600	27511195	4090	4090	4090	4090	0
326	20231211	154500	27511195	4090	4090	4090	4090	0
327	20231211	154400	27511195	4090	4090	4090	4090	0
328	20231211	154300	27511195	4090	4090	4090	4090	0
329	20231211	154200	27511195	4090	4090	4090	4090	0
330	20231211	154100	27511195	4090	4090	4090	4090	0
331	20231211	154000	27511195	4090	4090	4090	4090	0
332	20231211	153900	27511195	4090	4090	4090	4090	570
333	20231211	153800	27511195	4090	4090	4090	4090	0
334	20231211	153700	27511195	4090	4090	4090	4090	0
335	20231211	153600	27511195	4090	4090	4090	4090	0
336	20231211	153500	27511195	4090	4090	4090	4090	0
337	20231211	153400	27511195	4090	4090	4090	4090	0
338	20231211	153300	27511195	4090	4090	4090	4090	0
339	20231211	153200	27511195	4090	4090	4090	4090	0
340	20231211	153100	27511195	4090	4090	4090	4090	0
341	20231211	153000	27511195	4090	4090	4090	4090	570
342	20231211	152900	25179895	4090	4090	4090	4090	0
343	20231211	152800	25179895	4090	4090	4090	4090	0
344	20231211	152700	25179895	4090	4090	4090	4090	0
345	20231211	152600	25179895	4090	4090	4090	4090	0
346	20231211	152500	25179895	4090	4090	4090	4090	0
347	20231211	152400	25179895	4090	4090	4090	4090	0
348	20231211	152300	25179895	4090	4090	4090	4090	0
349	20231211	152200	25179895	4090	4090	4090	4090	0
350	20231211	152100	25179895	4090	4090	4090	4090	0
351	20231211	152000	25179895	4090	4090	4090	4090	0
352	20231211	151900	25179895	4090	4090	4090	4090	2
353	20231211	151800	25171715	4090	4090	4090	4090	5
354	20231211	151700	25151265	4085	4085	4085	4085	0
355	20231211	151600	25151265	4085	4085	4085	4085	20
356	20231211	151500	25069565	4085	4085	4085	4085	0
357	20231211	151400	25069565	4085	4085	4085	4085	20
358	20231211	151300	24987865	4085	4085	4085	4085	0
359	20231211	151200	24987865	4085	4085	4085	4085	20
360	20231211	151100	24906165	4085	4085	4085	4085	0
361	20231211	151000	24906165	4085	4085	4085	4085	20
362	20231211	150900	24824465	4085	4090	4090	4085	44
363	20231211	150800	24644605	4085	4085	4085	4085	0
364	20231211	150700	24644605	4085	4085	4085	4085	20
365	20231211	150600	24562905	4085	4085	4085	4085	0
366	20231211	150500	24562905	4085	4085	4085	4085	20
367	20231211	150400	24481205	4085	4085	4085	4085	20
368	20231211	150300	24399505	4090	4090	4090	4090	1
369	20231211	150200	24395415	4085	4085	4085	4085	20
370	20231211	150100	24313715	4085	4085	4085	4085	0
371	20231211	150000	24313715	4085	4085	4085	4085	20
372	20231211	145900	24232015	4085	4085	4090	4085	43
373	20231211	145800	24056340	4085	4085	4085	4085	0
374	20231211	145700	24056340	4085	4085	4085	4085	20
375	20231211	145600	23974640	4085	4085	4085	4085	0
376	20231211	145500	23974640	4085	4085	4085	4085	20
377	20231211	145400	23892940	4085	4085	4085	4085	20
378	20231211	145300	23811240	4085	4085	4085	4085	0
379	20231211	145200	23811240	4085	4085	4085	4085	20
380	20231211	145100	23729540	4085	4085	4085	4085	0
381	20231211	145000	23729540	4085	4085	4085	4085	20
382	20231211	144900	23647840	4085	4085	4085	4085	20
383	20231211	144800	23566140	4090	4090	4090	4090	4
384	20231211	144700	23549780	4085	4085	4085	4085	20
385	20231211	144600	23468080	4085	4085	4085	4085	0
386	20231211	144500	23468080	4085	4085	4085	4085	20
387	20231211	144400	23386380	4085	4085	4085	4085	20
388	20231211	144300	23304680	4085	4085	4085	4085	0
389	20231211	144200	23304680	4085	4085	4085	4085	20
390	20231211	144100	23222980	4085	4085	4085	4085	0
391	20231211	144000	23222980	4085	4085	4085	4085	20
392	20231211	143900	23141280	4085	4085	4085	4085	20
393	20231211	143800	23059580	4085	4085	4085	4085	0
394	20231211	143700	23059580	4085	4085	4085	4085	20
395	20231211	143600	22977880	4085	4085	4085	4085	0
396	20231211	143500	22977880	4085	4085	4085	4085	20
397	20231211	143400	22896180	4085	4085	4085	4085	20
398	20231211	143300	22814480	4085	4085	4085	4085	11
399	20231211	143200	22769545	4085	4085	4085	4085	20
400	20231211	143100	22687845	4085	4085	4085	4085	24
401	20231211	143000	22589805	4085	4085	4085	4085	20
402	20231211	142900	22508105	4085	4085	4085	4085	20
403	20231211	142800	22426405	4085	4085	4085	4085	0
404	20231211	142700	22426405	4085	4085	4085	4085	20
405	20231211	142600	22344705	4085	4085	4085	4085	0
406	20231211	142500	22344705	4085	4085	4085	4085	20
407	20231211	142400	22263005	4085	4085	4085	4085	20
408	20231211	142300	22181305	4085	4085	4085	4085	0
409	20231211	142200	22181305	4085	4085	4085	4085	20
410	20231211	142100	22099605	4085	4085	4085	4085	0
411	20231211	142000	22099605	4085	4085	4085	4085	20
412	20231211	141900	22017905	4085	4085	4085	4085	20
413	20231211	141800	21936205	4085	4085	4085	4085	0
414	20231211	141700	21936205	4085	4085	4085	4085	20
415	20231211	141600	21854505	4085	4085	4085	4085	0
416	20231211	141500	21854505	4085	4085	4085	4085	20
417	20231211	141400	21772805	4085	4085	4085	4085	20
418	20231211	141300	21691105	4085	4085	4085	4085	0
419	20231211	141200	21691105	4085	4085	4085	4085	20
420	20231211	141100	21609405	4085	4085	4085	4085	0
421	20231211	141000	21609405	4085	4085	4085	4085	20
422	20231211	140900	21527705	4085	4085	4085	4085	20
423	20231211	140800	21446005	4085	4085	4085	4085	0
424	20231211	140700	21446005	4085	4085	4085	4085	40
425	20231211	140600	21282605	4085	4085	4085	4085	0
426	20231211	140500	21282605	4085	4085	4085	4085	20
427	20231211	140400	21200905	4085	4085	4085	4085	20
428	20231211	140300	21119205	4090	4090	4090	4090	0
429	20231211	140200	21119205	4090	4090	4090	4090	0
430	20231211	140100	21119205	4090	4090	4090	4090	0
431	20231211	140000	21119205	4090	4090	4090	4090	20
432	20231211	135900	21037405	4090	4090	4090	4090	20
433	20231211	135800	20955605	4090	4090	4090	4090	0
434	20231211	135700	20955605	4090	4090	4090	4090	20
435	20231211	135600	20873805	4090	4090	4090	4090	0
436	20231211	135500	20873805	4090	4090	4090	4090	20
437	20231211	135400	20792005	4090	4090	4090	4090	20
438	20231211	135300	20710205	4085	4085	4085	4085	0
439	20231211	135200	20710205	4085	4085	4085	4085	38
440	20231211	135100	20554975	4090	4090	4090	4090	1
441	20231211	135000	20550885	4085	4085	4085	4085	20
442	20231211	134900	20469185	4085	4085	4085	4085	20
443	20231211	134800	20387485	4090	4090	4090	4090	0
444	20231211	134700	20387485	4090	4095	4095	4090	2
445	20231211	134600	20379300	4085	4085	4085	4085	0
446	20231211	134500	20379300	4085	4085	4085	4085	40
447	20231211	134400	20215900	4085	4085	4085	4085	20
448	20231211	134300	20134200	4085	4085	4085	4085	0
449	20231211	134200	20134200	4085	4085	4085	4085	20
450	20231211	134100	20052500	4085	4085	4085	4085	0
451	20231211	134000	20052500	4085	4085	4085	4085	0
452	20231211	133900	20052500	4085	4085	4085	4085	39
453	20231211	133800	19893185	4085	4085	4085	4085	0
454	20231211	133700	19893185	4085	4085	4085	4085	20
455	20231211	133600	19811485	4090	4090	4090	4090	0
456	20231211	133500	19811485	4090	4085	4090	4085	21
457	20231211	133400	19725695	4085	4085	4085	4085	0
458	20231211	133300	19725695	4085	4085	4085	4085	0
459	20231211	133200	19725695	4085	4085	4085	4085	26
460	20231211	133100	19619485	4085	4085	4085	4085	0
461	20231211	133000	19619485	4085	4085	4085	4085	20
462	20231211	132900	19537785	4085	4085	4085	4085	20
463	20231211	132800	19456085	4090	4090	4090	4090	0
464	20231211	132700	19456085	4090	4090	4090	4090	14
465	20231211	132600	19398825	4095	4095	4095	4095	0
466	20231211	132500	19398825	4095	4085	4095	4085	31
467	20231211	132400	19272180	4085	4085	4085	4085	20
468	20231211	132300	19190480	4090	4090	4090	4090	10
469	20231211	132200	19149580	4085	4085	4085	4085	20
470	20231211	132100	19067880	4085	4085	4085	4085	0
471	20231211	132000	19067880	4085	4085	4085	4085	0
472	20231211	131900	19067880	4085	4085	4085	4085	40
473	20231211	131800	18904480	4085	4085	4085	4085	0
474	20231211	131700	18904480	4085	4085	4085	4085	20
475	20231211	131600	18822780	4085	4085	4085	4085	0
476	20231211	131500	18822780	4085	4085	4085	4085	20
477	20231211	131400	18741080	4085	4085	4085	4085	0
478	20231211	131300	18741080	4085	4085	4085	4085	0
479	20231211	131200	18741080	4085	4085	4085	4085	40
480	20231211	131100	18577680	4085	4085	4085	4085	0
481	20231211	131000	18577680	4085	4085	4085	4085	20
482	20231211	130900	18495980	4085	4085	4085	4085	20
483	20231211	130800	18414280	4085	4085	4085	4085	0
484	20231211	130700	18414280	4085	4085	4085	4085	0
485	20231211	130600	18414280	4085	4085	4085	4085	0
486	20231211	130500	18414280	4085	4085	4085	4085	40
487	20231211	130400	18250880	4085	4085	4085	4085	0
488	20231211	130300	18250880	4085	4085	4085	4085	20
489	20231211	130200	18169180	4085	4085	4085	4085	20
490	20231211	130100	18087480	4095	4095	4095	4095	0
491	20231211	130000	18087480	4095	4095	4095	4095	0
492	20231211	125900	18087480	4095	4095	4095	4095	1
493	20231211	125800	18083385	4085	4085	4085	4085	39
494	20231211	125700	17924070	4085	4085	4085	4085	20
495	20231211	125600	17842370	4085	4085	4085	4085	0
496	20231211	125500	17842370	4085	4090	4090	4085	21
497	20231211	125400	17756580	4085	4085	4085	4085	0
498	20231211	125300	17756580	4085	4085	4085	4085	0
499	20231211	125200	17756580	4085	4085	4085	4085	40
500	20231211	125100	17593180	4085	4085	4085	4085	0
501	20231211	125000	17593180	4085	4085	4085	4085	20
502	20231211	124900	17511480	4085	4085	4085	4085	0
503	20231211	124800	17511480	4085	4085	4085	4085	20
504	20231211	124700	17429780	4085	4085	4085	4085	0
505	20231211	124600	17429780	4085	4090	4090	4085	606
506	20231211	124500	14954170	4090	4090	4090	4090	20
507	20231211	124400	14872370	4095	4095	4095	4095	1
508	20231211	124300	14868275	4090	4090	4090	4090	20
509	20231211	124200	14786475	4095	4090	4095	4090	68
510	20231211	124100	14508115	4090	4090	4090	4090	0
511	20231211	124000	14508115	4090	4090	4090	4090	20
512	20231211	123900	14426315	4090	4090	4090	4090	196
513	20231211	123800	13624675	4085	4085	4085	4085	20
514	20231211	123700	13542975	4085	4085	4085	4085	20
515	20231211	123600	13461275	4085	4085	4085	4085	0
516	20231211	123500	13461275	4085	4085	4085	4085	20
517	20231211	123400	13379575	4085	4085	4085	4085	0
518	20231211	123300	13379575	4085	4090	4090	4085	21
519	20231211	123200	13293785	4085	4085	4085	4085	20
520	20231211	123100	13212085	4085	4085	4085	4085	0
521	20231211	123000	13212085	4085	4085	4085	4085	20
522	20231211	122900	13130385	4085	4085	4085	4085	0
523	20231211	122800	13130385	4085	4085	4085	4085	20
524	20231211	122700	13048685	4085	4085	4085	4085	20
525	20231211	122600	12966985	4090	4090	4090	4090	1
526	20231211	122500	12962895	4085	4085	4085	4085	20
527	20231211	122400	12881195	4085	4085	4085	4085	0
528	20231211	122300	12881195	4085	4085	4085	4085	20
529	20231211	122200	12799495	4085	4085	4085	4085	20
530	20231211	122100	12717795	4085	4085	4085	4085	0
531	20231211	122000	12717795	4085	4085	4085	4085	20
532	20231211	121900	12636095	4085	4085	4085	4085	0
533	20231211	121800	12636095	4085	4085	4085	4085	20
534	20231211	121700	12554395	4090	4085	4090	4085	21
535	20231211	121600	12468605	4085	4085	4085	4085	0
536	20231211	121500	12468605	4085	4085	4085	4085	20
537	20231211	121400	12386905	4085	4085	4085	4085	0
538	20231211	121300	12386905	4085	4085	4085	4085	20
539	20231211	121200	12305205	4085	4085	4085	4085	20
540	20231211	121100	12223505	4085	4085	4085	4085	0
541	20231211	121000	12223505	4085	4085	4085	4085	33
542	20231211	120900	12088700	4085	4085	4085	4085	0
543	20231211	120800	12088700	4085	4085	4085	4085	20
544	20231211	120700	12007000	4085	4085	4085	4085	20
545	20231211	120600	11925300	4090	4090	4090	4090	0
546	20231211	120500	11925300	4090	4090	4090	4090	56
547	20231211	120400	11696260	4090	4090	4090	4090	0
548	20231211	120300	11696260	4090	4090	4090	4090	20
549	20231211	120200	11614460	4090	4090	4090	4090	25
550	20231211	120100	11512210	4090	4090	4090	4090	0
551	20231211	120000	11512210	4090	4085	4090	4085	40
552	20231211	115900	11348710	4090	4090	4090	4090	0
553	20231211	115800	11348710	4090	4090	4090	4090	0
554	20231211	115700	11348710	4090	4090	4090	4090	20
555	20231211	115600	11266910	4090	4090	4090	4090	20
556	20231211	115500	11185110	4090	4090	4090	4090	0
557	20231211	115400	11185110	4090	4090	4090	4090	20
558	20231211	115300	11103310	4090	4090	4090	4090	1
559	20231211	115200	11099220	4085	4085	4085	4085	20
560	20231211	115100	11017520	4085	4085	4085	4085	0
561	20231211	115000	11017520	4085	4085	4085	4085	20
562	20231211	114900	10935820	4085	4085	4085	4085	0
563	20231211	114800	10935820	4085	4085	4085	4085	23
564	20231211	114700	10841865	4085	4085	4085	4085	20
565	20231211	114600	10760165	4085	4085	4085	4085	0
566	20231211	114500	10760165	4085	4085	4085	4085	40
567	20231211	114400	10596765	4085	4085	4085	4085	0
568	20231211	114300	10596765	4085	4085	4085	4085	30
569	20231211	114200	10474215	4085	4085	4085	4085	20
570	20231211	114100	10392515	4090	4090	4090	4090	0
571	20231211	114000	10392515	4090	4090	4090	4090	4
572	20231211	113900	10376155	4090	4090	4090	4090	1
573	20231211	113800	10372065	4085	4085	4085	4085	20
574	20231211	113700	10290365	4085	4085	4085	4085	20
575	20231211	113600	10208665	4085	4085	4085	4085	0
576	20231211	113500	10208665	4085	4085	4085	4085	20
577	20231211	113400	10126965	4085	4085	4085	4085	0
578	20231211	113300	10126965	4085	4085	4085	4085	34
579	20231211	113200	9988075	4085	4085	4085	4085	20
580	20231211	113100	9906375	4085	4085	4085	4085	0
581	20231211	113000	9906375	4085	4085	4085	4085	20
582	20231211	112900	9824675	4090	4090	4090	4090	6
583	20231211	112800	9800135	4090	4090	4090	4090	0
584	20231211	112700	9800135	4090	4085	4090	4085	24
585	20231211	112600	9702075	4085	4085	4085	4085	0
586	20231211	112500	9702075	4085	4090	4090	4085	22
587	20231211	112400	9612195	4090	4090	4090	4090	0
588	20231211	112300	9612195	4090	4090	4090	4090	14
589	20231211	112200	9554935	4090	4090	4090	4090	20
590	20231211	112100	9473135	4090	4090	4090	4090	16
591	20231211	112000	9407695	4085	4085	4085	4085	20
592	20231211	111900	9325995	4085	4085	4085	4085	0
593	20231211	111800	9325995	4085	4090	4090	4085	24
594	20231211	111700	9227935	4090	4090	4090	4090	0
595	20231211	111600	9227935	4090	4090	4090	4090	0
596	20231211	111500	9227935	4090	4090	4090	4090	20
597	20231211	111400	9146135	4090	4090	4090	4090	0
598	20231211	111300	9146135	4090	4090	4090	4090	20
599	20231211	111200	9064335	4090	4090	4090	4090	20
600	20231211	111100	8982535	4090	4090	4090	4090	0
601	20231211	111000	8982535	4090	4090	4090	4090	20
602	20231211	110900	8900735	4090	4090	4090	4090	14
603	20231211	110800	8843475	4085	4085	4085	4085	20
604	20231211	110700	8761775	4090	4090	4090	4090	6
605	20231211	110600	8737235	4090	4090	4090	4090	19
606	20231211	110500	8659525	4090	4090	4090	4090	1
607	20231211	110400	8655435	4090	4090	4090	4090	0
608	20231211	110300	8655435	4090	4090	4090	4090	20
609	20231211	110200	8573635	4090	4090	4090	4090	20
610	20231211	110100	8491835	4090	4090	4090	4090	0
611	20231211	110000	8491835	4090	4090	4090	4090	20
612	20231211	105900	8410035	4090	4090	4090	4090	20
613	20231211	105800	8328235	4085	4085	4085	4085	20
614	20231211	105700	8246535	4090	4090	4090	4090	0
615	20231211	105600	8246535	4090	4090	4090	4090	64
616	20231211	105500	7984775	4085	4085	4085	4085	20
617	20231211	105400	7903075	4085	4085	4085	4085	0
618	20231211	105300	7903075	4085	4085	4085	4085	20
619	20231211	105200	7821375	4090	4090	4090	4090	6
620	20231211	105100	7796835	4090	4090	4090	4090	0
621	20231211	105000	7796835	4090	4090	4090	4090	26
622	20231211	104900	7690495	4090	4090	4090	4090	14
623	20231211	104800	7633235	4090	4090	4090	4090	0
624	20231211	104700	7633235	4090	4090	4090	4090	2
625	20231211	104600	7625055	4085	4090	4090	4085	21
626	20231211	104500	7539265	4085	4090	4090	4085	18
627	20231211	104400	7465650	4090	4090	4090	4090	0
628	20231211	104300	7465650	4090	4090	4090	4090	21
629	20231211	104200	7379760	4095	4095	4095	4095	3
630	20231211	104100	7367475	4090	4090	4090	4090	20
631	20231211	104000	7285675	4090	4090	4090	4090	21
632	20231211	103900	7199785	4090	4090	4090	4090	0
633	20231211	103800	7199785	4090	4090	4090	4090	21
634	20231211	103700	7113895	4090	4090	4090	4090	1
635	20231211	103600	7109805	4090	4095	4095	4090	22
636	20231211	103500	7019820	4090	4090	4090	4090	21
637	20231211	103400	6933930	4090	4090	4090	4090	0
638	20231211	103300	6933930	4090	4090	4090	4090	20
639	20231211	103200	6852130	4090	4090	4090	4090	0
640	20231211	103100	6852130	4090	4090	4090	4090	20
641	20231211	103000	6770330	4090	4090	4090	4090	20
642	20231211	102900	6688530	4090	4090	4090	4090	0
643	20231211	102800	6688530	4090	4090	4090	4090	20
644	20231211	102700	6606730	4090	4090	4090	4090	0
645	20231211	102600	6606730	4090	4090	4090	4090	20
646	20231211	102500	6524930	4090	4090	4090	4090	20
647	20231211	102400	6443130	4090	4090	4090	4090	379
648	20231211	102300	4893020	4090	4090	4090	4090	20
649	20231211	102200	4811220	4090	4090	4090	4090	0
650	20231211	102100	4811220	4090	4090	4090	4090	20
651	20231211	102000	4729420	4090	4090	4090	4090	20
652	20231211	101900	4647620	4090	4090	4090	4090	0
653	20231211	101800	4647620	4090	4095	4095	4090	21
654	20231211	101700	4561725	4090	4090	4090	4090	0
655	20231211	101600	4561725	4090	4090	4095	4090	188
656	20231211	101500	3792245	4090	4090	4090	4090	20
657	20231211	101400	3710445	4090	4090	4090	4090	0
658	20231211	101300	3710445	4090	4090	4090	4090	20
659	20231211	101200	3628645	4090	4090	4090	4090	0
660	20231211	101100	3628645	4090	4090	4090	4090	20
661	20231211	101000	3546845	4090	4090	4090	4090	40
662	20231211	100900	3383245	4090	4090	4090	4090	0
663	20231211	100800	3383245	4090	4090	4090	4090	20
664	20231211	100700	3301445	4090	4090	4090	4090	0
665	20231211	100600	3301445	4090	4090	4090	4090	20
666	20231211	100500	3219645	4090	4090	4090	4090	0
667	20231211	100400	3219645	4090	4090	4090	4090	0
668	20231211	100300	3219645	4090	4095	4095	4090	40
669	20231211	100200	3056025	4090	4090	4090	4090	0
670	20231211	100100	3056025	4090	4090	4090	4090	20
671	20231211	100000	2974225	4090	4090	4090	4090	20
672	20231211	095900	2892425	4090	4090	4090	4090	0
673	20231211	095800	2892425	4090	4095	4095	4090	21
674	20231211	095700	2806530	4090	4090	4090	4090	0
675	20231211	095600	2806530	4090	4090	4090	4090	20
676	20231211	095500	2724730	4090	4090	4090	4090	20
677	20231211	095400	2642930	4090	4090	4090	4090	2
678	20231211	095300	2634750	4090	4090	4090	4090	1
679	20231211	095200	2630660	4095	4090	4095	4090	12
680	20231211	095100	2581530	4090	4090	4090	4090	39
681	20231211	095000	2422020	4090	4090	4090	4090	20
682	20231211	094900	2340220	4095	4095	4095	4095	10
683	20231211	094800	2299270	4100	4100	4100	4100	0
684	20231211	094700	2299270	4100	4100	4100	4100	0
685	20231211	094600	2299270	4100	4090	4100	4090	2
686	20231211	094500	2291080	4090	4090	4090	4090	40
687	20231211	094400	2127480	4090	4090	4090	4090	0
688	20231211	094300	2127480	4090	4090	4090	4090	40
689	20231211	094200	1963880	4090	4090	4090	4090	0
690	20231211	094100	1963880	4090	4090	4090	4090	39
691	20231211	094000	1804370	4090	4090	4090	4090	18
692	20231211	093900	1730750	4090	4090	4090	4090	0
693	20231211	093800	1730750	4090	4105	4105	4090	20
694	20231211	093700	1648935	4090	4090	4090	4090	0
695	20231211	093600	1648935	4090	4110	4110	4090	20
696	20231211	093500	1567115	4110	4090	4110	4090	21
697	20231211	093400	1481205	4115	4115	4115	4115	0
698	20231211	093300	1481205	4115	4120	4120	4115	2
699	20231211	093200	1472970	4090	4090	4090	4090	0
700	20231211	093100	1472970	4090	4090	4090	4090	0
701	20231211	093000	1472970	4090	4090	4090	4090	20
702	20231211	092900	1391170	4085	4085	4085	4085	0
703	20231211	092800	1391170	4085	4085	4085	4085	20
704	20231211	092700	1309470	4090	4090	4090	4090	0
705	20231211	092600	1309470	4090	4090	4090	4090	0
706	20231211	092500	1309470	4090	4085	4090	4085	27
707	20231211	092400	1199140	4085	4085	4085	4085	0
708	20231211	092300	1199140	4085	4090	4090	4085	21
709	20231211	092200	1113350	4090	4090	4090	4090	0
710	20231211	092100	1113350	4090	4090	4090	4090	12
711	20231211	092000	1064270	4090	4090	4090	4090	20
712	20231211	091900	982470	4090	4090	4090	4090	0
713	20231211	091800	982470	4090	4090	4090	4090	20
714	20231211	091700	900670	4090	4090	4090	4090	0
715	20231211	091600	900670	4090	4090	4090	4090	20
716	20231211	091500	818870	4090	4090	4090	4090	42
717	20231211	091400	647090	4090	4090	4090	4090	0
718	20231211	091300	647090	4090	4090	4090	4090	20
719	20231211	091200	565290	4095	4095	4095	4095	3
720	20231211	091100	553005	4090	4090	4090	4090	22
721	20231211	091000	463025	4095	4095	4095	4095	29
722	20231211	090900	344270	4100	4100	4100	4100	0
723	20231211	090800	344270	4100	4095	4100	4095	41
724	20231211	090700	176370	4100	4100	4100	4100	36
725	20231211	090600	28770	4100	4100	4100	4100	1
726	20231211	090500	24670	4105	4105	4105	4105	4
727	20231211	090400	8250	4125	4125	4125	4125	0
728	20231211	090300	8250	4125	4125	4125	4125	0
729	20231211	090200	8250	4125	4125	4125	4125	0
730	20231211	090100	8250	4125	4125	4125	4125	0
731	20231211	090000	8250	4125	4125	4125	4125	2