KissMeData/040910/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192300	198168030	8680	8680	8680	8680	746
3	20231211	192200	198168030	8680	8680	8680	8680	0
4	20231211	192100	198168030	8680	8680	8680	8680	0
5	20231211	192000	198168030	8680	8680	8680	8680	0
6	20231211	191900	198168030	8680	8680	8680	8680	0
7	20231211	191800	198168030	8680	8680	8680	8680	0
8	20231211	191700	198168030	8680	8680	8680	8680	0
9	20231211	191600	198168030	8680	8680	8680	8680	0
10	20231211	191500	198168030	8680	8680	8680	8680	0
11	20231211	191400	198168030	8680	8680	8680	8680	0
12	20231211	191300	198168030	8680	8680	8680	8680	0
13	20231211	191200	198168030	8680	8680	8680	8680	0
14	20231211	191100	198168030	8680	8680	8680	8680	0
15	20231211	191000	198168030	8680	8680	8680	8680	0
16	20231211	190900	198168030	8680	8680	8680	8680	0
17	20231211	190800	198168030	8680	8680	8680	8680	0
18	20231211	190700	198168030	8680	8680	8680	8680	0
19	20231211	190600	198168030	8680	8680	8680	8680	0
20	20231211	190500	198168030	8680	8680	8680	8680	0
21	20231211	190400	198168030	8680	8680	8680	8680	0
22	20231211	190300	198168030	8680	8680	8680	8680	0
23	20231211	190200	198168030	8680	8680	8680	8680	0
24	20231211	190100	198168030	8680	8680	8680	8680	0
25	20231211	190000	198168030	8680	8680	8680	8680	0
26	20231211	185900	198168030	8680	8680	8680	8680	0
27	20231211	185800	198168030	8680	8680	8680	8680	0
28	20231211	185700	198168030	8680	8680	8680	8680	0
29	20231211	185600	198168030	8680	8680	8680	8680	0
30	20231211	185500	198168030	8680	8680	8680	8680	0
31	20231211	185400	198168030	8680	8680	8680	8680	0
32	20231211	185300	198168030	8680	8680	8680	8680	746
33	20231211	185200	198168030	8680	8680	8680	8680	0
34	20231211	185100	198168030	8680	8680	8680	8680	0
35	20231211	185000	198168030	8680	8680	8680	8680	0
36	20231211	184900	198168030	8680	8680	8680	8680	0
37	20231211	184800	198168030	8680	8680	8680	8680	0
38	20231211	184700	198168030	8680	8680	8680	8680	0
39	20231211	184600	198168030	8680	8680	8680	8680	0
40	20231211	184500	198168030	8680	8680	8680	8680	0
41	20231211	184400	198168030	8680	8680	8680	8680	0
42	20231211	184300	198168030	8680	8680	8680	8680	0
43	20231211	184200	198168030	8680	8680	8680	8680	0
44	20231211	184100	198168030	8680	8680	8680	8680	0
45	20231211	184000	198168030	8680	8680	8680	8680	0
46	20231211	183900	198168030	8680	8680	8680	8680	0
47	20231211	183800	198168030	8680	8680	8680	8680	0
48	20231211	183700	198168030	8680	8680	8680	8680	0
49	20231211	183600	198168030	8680	8680	8680	8680	0
50	20231211	183500	198168030	8680	8680	8680	8680	0
51	20231211	183400	198168030	8680	8680	8680	8680	0
52	20231211	183300	198168030	8680	8680	8680	8680	0
53	20231211	183200	198168030	8680	8680	8680	8680	0
54	20231211	183100	198168030	8680	8680	8680	8680	0
55	20231211	183000	198168030	8680	8680	8680	8680	0
56	20231211	182900	198168030	8680	8680	8680	8680	0
57	20231211	182800	198168030	8680	8680	8680	8680	0
58	20231211	182700	198168030	8680	8680	8680	8680	0
59	20231211	182600	198168030	8680	8680	8680	8680	0
60	20231211	182500	198168030	8680	8680	8680	8680	0
61	20231211	182400	198168030	8680	8680	8680	8680	0
62	20231211	182300	198168030	8680	8680	8680	8680	746
63	20231211	182200	198168030	8680	8680	8680	8680	0
64	20231211	182100	198168030	8680	8680	8680	8680	0
65	20231211	182000	198168030	8680	8680	8680	8680	0
66	20231211	181900	198168030	8680	8680	8680	8680	0
67	20231211	181800	198168030	8680	8680	8680	8680	0
68	20231211	181700	198168030	8680	8680	8680	8680	0
69	20231211	181600	198168030	8680	8680	8680	8680	0
70	20231211	181500	198168030	8680	8680	8680	8680	0
71	20231211	181400	198168030	8680	8680	8680	8680	0
72	20231211	181300	198168030	8680	8680	8680	8680	0
73	20231211	181200	198168030	8680	8680	8680	8680	0
74	20231211	181100	198168030	8680	8680	8680	8680	0
75	20231211	181000	198168030	8680	8680	8680	8680	0
76	20231211	180900	198168030	8680	8680	8680	8680	0
77	20231211	180800	198168030	8680	8680	8680	8680	0
78	20231211	180700	198168030	8680	8680	8680	8680	0
79	20231211	180600	198168030	8680	8680	8680	8680	0
80	20231211	180500	198168030	8680	8680	8680	8680	0
81	20231211	180400	198168030	8680	8680	8680	8680	0
82	20231211	180300	198168030	8680	8680	8680	8680	0
83	20231211	180200	198168030	8680	8680	8680	8680	0
84	20231211	180100	198168030	8680	8680	8680	8680	0
85	20231211	180000	198168030	8680	8680	8680	8680	0
86	20231211	175900	198168030	8680	8680	8680	8680	0
87	20231211	175800	198168030	8680	8680	8680	8680	0
88	20231211	175700	198168030	8680	8680	8680	8680	0
89	20231211	175600	198168030	8680	8680	8680	8680	0
90	20231211	175500	198168030	8680	8680	8680	8680	0
91	20231211	175400	198168030	8680	8680	8680	8680	0
92	20231211	175300	198168030	8680	8680	8680	8680	746
93	20231211	175200	198168030	8680	8680	8680	8680	0
94	20231211	175100	198168030	8680	8680	8680	8680	0
95	20231211	175000	198168030	8680	8680	8680	8680	0
96	20231211	174900	198168030	8680	8680	8680	8680	0
97	20231211	174800	198168030	8680	8680	8680	8680	0
98	20231211	174700	198168030	8680	8680	8680	8680	0
99	20231211	174600	198168030	8680	8680	8680	8680	0
100	20231211	174500	198168030	8680	8680	8680	8680	0
101	20231211	174400	198168030	8680	8680	8680	8680	0
102	20231211	174300	198168030	8680	8680	8680	8680	0
103	20231211	174200	198168030	8680	8680	8680	8680	0
104	20231211	174100	198168030	8680	8680	8680	8680	0
105	20231211	174000	198168030	8680	8680	8680	8680	0
106	20231211	173900	198168030	8680	8680	8680	8680	0
107	20231211	173800	198168030	8680	8680	8680	8680	0
108	20231211	173700	198168030	8680	8680	8680	8680	0
109	20231211	173600	198168030	8680	8680	8680	8680	0
110	20231211	173500	198168030	8680	8680	8680	8680	0
111	20231211	173400	198168030	8680	8680	8680	8680	0
112	20231211	173300	198168030	8680	8680	8680	8680	0
113	20231211	173200	198168030	8680	8680	8680	8680	0
114	20231211	173100	198168030	8680	8680	8680	8680	0
115	20231211	173000	198168030	8680	8680	8680	8680	0
116	20231211	172900	198168030	8680	8680	8680	8680	0
117	20231211	172800	198168030	8680	8680	8680	8680	0
118	20231211	172700	198168030	8680	8680	8680	8680	0
119	20231211	172600	198168030	8680	8680	8680	8680	0
120	20231211	172500	198168030	8680	8680	8680	8680	0
121	20231211	172400	198168030	8680	8680	8680	8680	0
122	20231211	172300	198168030	8680	8680	8680	8680	746
123	20231211	172200	198168030	8680	8680	8680	8680	0
124	20231211	172100	198168030	8680	8680	8680	8680	0
125	20231211	172000	198168030	8680	8680	8680	8680	0
126	20231211	171900	198168030	8680	8680	8680	8680	0
127	20231211	171800	198168030	8680	8680	8680	8680	0
128	20231211	171700	198168030	8680	8680	8680	8680	0
129	20231211	171600	198168030	8680	8680	8680	8680	0
130	20231211	171500	198168030	8680	8680	8680	8680	0
131	20231211	171400	198168030	8680	8680	8680	8680	0
132	20231211	171300	198168030	8680	8680	8680	8680	0
133	20231211	171200	198168030	8680	8680	8680	8680	0
134	20231211	171100	198168030	8680	8680	8680	8680	0
135	20231211	171000	198168030	8680	8680	8680	8680	0
136	20231211	170900	198168030	8680	8680	8680	8680	0
137	20231211	170800	198168030	8680	8680	8680	8680	0
138	20231211	170700	198168030	8680	8680	8680	8680	0
139	20231211	170600	198168030	8680	8680	8680	8680	0
140	20231211	170500	198168030	8680	8680	8680	8680	0
141	20231211	170400	198168030	8680	8680	8680	8680	0
142	20231211	170300	198168030	8680	8680	8680	8680	0
143	20231211	170200	198168030	8680	8680	8680	8680	0
144	20231211	170100	198168030	8680	8680	8680	8680	0
145	20231211	170000	198168030	8680	8680	8680	8680	0
146	20231211	165900	198168030	8680	8680	8680	8680	0
147	20231211	165800	198168030	8680	8680	8680	8680	0
148	20231211	165700	198168030	8680	8680	8680	8680	0
149	20231211	165600	198168030	8680	8680	8680	8680	0
150	20231211	165500	198168030	8680	8680	8680	8680	0
151	20231211	165400	198168030	8680	8680	8680	8680	0
152	20231211	165300	198168030	8680	8680	8680	8680	746
153	20231211	165200	198168030	8680	8680	8680	8680	0
154	20231211	165100	198168030	8680	8680	8680	8680	0
155	20231211	165000	198168030	8680	8680	8680	8680	0
156	20231211	164900	198168030	8680	8680	8680	8680	0
157	20231211	164800	198168030	8680	8680	8680	8680	0
158	20231211	164700	198168030	8680	8680	8680	8680	0
159	20231211	164600	198168030	8680	8680	8680	8680	0
160	20231211	164500	198168030	8680	8680	8680	8680	0
161	20231211	164400	198168030	8680	8680	8680	8680	0
162	20231211	164300	198168030	8680	8680	8680	8680	0
163	20231211	164200	198168030	8680	8680	8680	8680	0
164	20231211	164100	198168030	8680	8680	8680	8680	0
165	20231211	164000	198168030	8680	8680	8680	8680	0
166	20231211	163900	198168030	8680	8680	8680	8680	0
167	20231211	163800	198168030	8680	8680	8680	8680	0
168	20231211	163700	198168030	8680	8680	8680	8680	0
169	20231211	163600	198168030	8680	8680	8680	8680	0
170	20231211	163500	198168030	8680	8680	8680	8680	0
171	20231211	163400	198168030	8680	8680	8680	8680	0
172	20231211	163300	198168030	8680	8680	8680	8680	0
173	20231211	163200	198168030	8680	8680	8680	8680	0
174	20231211	163100	198168030	8680	8680	8680	8680	0
175	20231211	163000	198168030	8680	8680	8680	8680	0
176	20231211	162900	198168030	8680	8680	8680	8680	0
177	20231211	162800	198168030	8680	8680	8680	8680	0
178	20231211	162700	198168030	8680	8680	8680	8680	0
179	20231211	162600	198168030	8680	8680	8680	8680	0
180	20231211	162500	198168030	8680	8680	8680	8680	0
181	20231211	162400	198168030	8680	8680	8680	8680	0
182	20231211	162300	198168030	8680	8680	8680	8680	746
183	20231211	162200	198168030	8680	8680	8680	8680	0
184	20231211	162100	198168030	8680	8680	8680	8680	0
185	20231211	162000	198168030	8680	8680	8680	8680	0
186	20231211	161900	198168030	8680	8680	8680	8680	0
187	20231211	161800	198168030	8680	8680	8680	8680	0
188	20231211	161700	198168030	8680	8680	8680	8680	0
189	20231211	161600	198168030	8680	8680	8680	8680	0
190	20231211	161500	198168030	8680	8680	8680	8680	0
191	20231211	161400	198168030	8680	8680	8680	8680	0
192	20231211	161300	198168030	8680	8680	8680	8680	0
193	20231211	161200	198168030	8680	8680	8680	8680	0
194	20231211	161100	198168030	8680	8680	8680	8680	0
195	20231211	161000	198168030	8680	8680	8680	8680	0
196	20231211	160900	198168030	8680	8680	8680	8680	0
197	20231211	160800	198168030	8680	8680	8680	8680	0
198	20231211	160700	198168030	8680	8680	8680	8680	0
199	20231211	160600	198168030	8680	8680	8680	8680	0
200	20231211	160500	198168030	8680	8680	8680	8680	0
201	20231211	160400	198168030	8680	8680	8680	8680	0
202	20231211	160300	198168030	8680	8680	8680	8680	0
203	20231211	160200	198168030	8680	8680	8680	8680	0
204	20231211	160100	198168030	8680	8680	8680	8680	0
205	20231211	160000	198168030	8680	8680	8680	8680	0
206	20231211	155900	198168030	8680	8680	8680	8680	0
207	20231211	155800	198168030	8680	8680	8680	8680	0
208	20231211	155700	198168030	8680	8680	8680	8680	0
209	20231211	155600	198168030	8680	8680	8680	8680	0
210	20231211	155500	198168030	8680	8680	8680	8680	0
211	20231211	155400	198168030	8680	8680	8680	8680	0
212	20231211	155300	198168030	8680	8680	8680	8680	746
213	20231211	155200	198168030	8680	8680	8680	8680	0
214	20231211	155100	198168030	8680	8680	8680	8680	0
215	20231211	155000	198168030	8680	8680	8680	8680	0
216	20231211	154900	198168030	8680	8680	8680	8680	0
217	20231211	154800	198168030	8680	8680	8680	8680	0
218	20231211	154700	198168030	8680	8680	8680	8680	0
219	20231211	154600	198168030	8680	8680	8680	8680	0
220	20231211	154500	198168030	8680	8680	8680	8680	0
221	20231211	154400	198168030	8680	8680	8680	8680	0
222	20231211	154300	198168030	8680	8680	8680	8680	0
223	20231211	154200	198168030	8680	8680	8680	8680	0
224	20231211	154100	198168030	8680	8680	8680	8680	0
225	20231211	154000	198168030	8680	8680	8680	8680	0
226	20231211	153900	198168030	8680	8680	8680	8680	0
227	20231211	153800	198168030	8680	8680	8680	8680	0
228	20231211	153700	198168030	8680	8680	8680	8680	0
229	20231211	153600	198168030	8680	8680	8680	8680	0
230	20231211	153500	198168030	8680	8680	8680	8680	0
231	20231211	153400	198168030	8680	8680	8680	8680	0
232	20231211	153300	198168030	8680	8680	8680	8680	0
233	20231211	153200	198168030	8680	8680	8680	8680	0
234	20231211	153100	198168030	8680	8680	8680	8680	0
235	20231211	153000	198168030	8680	8680	8680	8680	746
236	20231211	152900	191692750	8640	8640	8640	8640	0
237	20231211	152800	191692750	8640	8640	8640	8640	0
238	20231211	152700	191692750	8640	8640	8640	8640	0
239	20231211	152600	191692750	8640	8640	8640	8640	0
240	20231211	152500	191692750	8640	8640	8640	8640	0
241	20231211	152400	191692750	8640	8640	8640	8640	0
242	20231211	152300	191692750	8640	8640	8640	8640	0
243	20231211	152200	191692750	8640	8640	8640	8640	0
244	20231211	152100	191692750	8640	8640	8640	8640	0
245	20231211	152000	191692750	8640	8640	8640	8640	0
246	20231211	151900	191692750	8640	8610	8640	8610	23
247	20231211	151800	191494240	8690	8620	8690	8610	341
248	20231211	151700	188551440	8610	8610	8610	8610	0
249	20231211	151600	188551440	8610	8610	8610	8610	0
250	20231211	151500	188551440	8610	8610	8610	8610	175
251	20231211	151400	187044690	8610	8610	8610	8610	0
252	20231211	151300	187044690	8610	8610	8610	8610	245
253	20231211	151200	184935240	8630	8620	8630	8620	71
254	20231211	151100	184322550	8620	8620	8620	8620	0
255	20231211	151000	184322550	8620	8620	8620	8620	0
256	20231211	150900	184322550	8620	8620	8620	8620	10
257	20231211	150800	184236350	8630	8630	8630	8630	0
258	20231211	150700	184236350	8630	8630	8630	8630	1
259	20231211	150600	184227720	8620	8610	8620	8610	34
260	20231211	150500	183934660	8610	8610	8610	8610	2
261	20231211	150400	183917440	8620	8620	8620	8620	0
262	20231211	150300	183917440	8620	8620	8620	8620	4
263	20231211	150200	183882960	8620	8620	8620	8620	0
264	20231211	150100	183882960	8620	8620	8620	8620	0
265	20231211	150000	183882960	8620	8620	8620	8620	5
266	20231211	145900	183839860	8630	8630	8630	8630	4
267	20231211	145800	183805340	8620	8630	8630	8620	24
268	20231211	145700	183598360	8630	8630	8630	8630	2
269	20231211	145600	183581100	8630	8630	8630	8630	2
270	20231211	145500	183563840	8630	8630	8630	8630	1
271	20231211	145400	183555210	8630	8630	8630	8630	15
272	20231211	145300	183425760	8640	8640	8640	8640	6
273	20231211	145200	183373920	8660	8650	8660	8650	7
274	20231211	145100	183313360	8700	8700	8700	8700	0
275	20231211	145000	183313360	8700	8700	8700	8700	0
276	20231211	144900	183313360	8700	8700	8700	8700	0
277	20231211	144800	183313360	8700	8700	8700	8700	0
278	20231211	144700	183313360	8700	8700	8700	8700	0
279	20231211	144600	183313360	8700	8700	8700	8700	0
280	20231211	144500	183313360	8700	8700	8700	8700	0
281	20231211	144400	183313360	8700	8700	8700	8700	0
282	20231211	144300	183313360	8700	8680	8700	8670	513
283	20231211	144200	178852350	8680	8680	8680	8680	1
284	20231211	144100	178843670	8680	8680	8680	8680	0
285	20231211	144000	178843670	8680	8680	8680	8680	80
286	20231211	143900	178149270	8680	8680	8680	8680	0
287	20231211	143800	178149270	8680	8680	8680	8680	12
288	20231211	143700	178045110	8690	8690	8690	8690	0
289	20231211	143600	178045110	8690	8690	8690	8690	1
290	20231211	143500	178036420	8690	8690	8690	8690	1298
291	20231211	143400	166756800	8700	8700	8700	8700	0
292	20231211	143300	166756800	8700	8700	8700	8700	0
293	20231211	143200	166756800	8700	8670	8700	8630	429
294	20231211	143100	163033160	8690	8670	8690	8670	100
295	20231211	143000	162165170	8690	8630	8690	8630	200
296	20231211	142900	160430200	8630	8610	8630	8610	100
297	20231211	142800	159568530	8600	8600	8600	8600	2
298	20231211	142700	159551330	8600	8600	8600	8600	4
299	20231211	142600	159516930	8600	8600	8600	8600	4
300	20231211	142500	159482530	8600	8600	8600	8600	69
301	20231211	142400	158889130	8610	8610	8610	8610	42
302	20231211	142300	158527510	8600	8600	8600	8600	4
303	20231211	142200	158493110	8600	8600	8600	8600	2
304	20231211	142100	158475910	8650	8650	8650	8650	0
305	20231211	142000	158475910	8650	8650	8650	8650	0
306	20231211	141900	158475910	8650	8590	8650	8590	187
307	20231211	141800	156869520	8610	8630	8700	8590	3258
308	20231211	141700	128592970	8630	8630	8630	8630	1
309	20231211	141600	128584340	8610	8570	8610	8570	18
310	20231211	141500	128429890	8590	8590	8590	8590	37
311	20231211	141400	128112060	8600	8600	8600	8600	0
312	20231211	141300	128112060	8600	8600	8600	8600	0
313	20231211	141200	128112060	8600	8600	8600	8600	0
314	20231211	141100	128112060	8600	8600	8600	8600	0
315	20231211	141000	128112060	8600	8600	8600	8570	22
316	20231211	140900	127922890	8610	8610	8610	8610	0
317	20231211	140800	127922890	8610	8610	8610	8610	0
318	20231211	140700	127922890	8610	8610	8610	8610	0
319	20231211	140600	127922890	8610	8610	8610	8610	0
320	20231211	140500	127922890	8610	8610	8610	8610	0
321	20231211	140400	127922890	8610	8610	8610	8610	0
322	20231211	140300	127922890	8610	8610	8610	8610	0
323	20231211	140200	127922890	8610	8610	8610	8610	5
324	20231211	140100	127879840	8620	8620	8620	8620	30
325	20231211	140000	127621240	8620	8620	8620	8620	0
326	20231211	135900	127621240	8620	8620	8620	8620	0
327	20231211	135800	127621240	8620	8620	8620	8620	0
328	20231211	135700	127621240	8620	8620	8620	8620	0
329	20231211	135600	127621240	8620	8580	8620	8580	34
330	20231211	135500	127329340	8580	8580	8580	8580	0
331	20231211	135400	127329340	8580	8580	8580	8580	0
332	20231211	135300	127329340	8580	8580	8580	8580	0
333	20231211	135200	127329340	8580	8570	8580	8570	200
334	20231211	135100	125613570	8620	8620	8620	8620	0
335	20231211	135000	125613570	8620	8620	8620	8620	0
336	20231211	134900	125613570	8620	8620	8620	8620	0
337	20231211	134800	125613570	8620	8620	8620	8620	0
338	20231211	134700	125613570	8620	8620	8620	8620	0
339	20231211	134600	125613570	8620	8620	8620	8620	0
340	20231211	134500	125613570	8620	8620	8620	8620	0
341	20231211	134400	125613570	8620	8620	8620	8620	0
342	20231211	134300	125613570	8620	8620	8620	8620	0
343	20231211	134200	125613570	8620	8620	8620	8620	1
344	20231211	134100	125604950	8630	8630	8630	8630	0
345	20231211	134000	125604950	8630	8590	8630	8590	69
346	20231211	133900	125010380	8600	8600	8600	8600	0
347	20231211	133800	125010380	8600	8600	8600	8600	0
348	20231211	133700	125010380	8600	8600	8600	8600	0
349	20231211	133600	125010380	8600	8600	8600	8600	0
350	20231211	133500	125010380	8600	8600	8600	8600	0
351	20231211	133400	125010380	8600	8600	8600	8600	10
352	20231211	133300	124924380	8610	8600	8610	8600	200
353	20231211	133200	123204280	8620	8620	8620	8620	1
354	20231211	133100	123195660	8580	8570	8580	8570	500
355	20231211	133000	118905910	8540	8570	8580	8540	506
356	20231211	132900	114564770	8570	8570	8570	8570	0
357	20231211	132800	114564770	8570	8570	8570	8570	0
358	20231211	132700	114564770	8570	8570	8570	8570	0
359	20231211	132600	114564770	8570	8570	8570	8570	0
360	20231211	132500	114564770	8570	8570	8570	8570	0
361	20231211	132400	114564770	8570	8540	8580	8530	311
362	20231211	132300	111898020	8540	8540	8540	8540	10
363	20231211	132200	111812620	8530	8530	8530	8530	0
364	20231211	132100	111812620	8530	8530	8530	8530	0
365	20231211	132000	111812620	8530	8530	8530	8530	0
366	20231211	131900	111812620	8530	8530	8530	8530	0
367	20231211	131800	111812620	8530	8530	8530	8530	0
368	20231211	131700	111812620	8530	8530	8530	8530	13
369	20231211	131600	111701730	8540	8540	8540	8540	0
370	20231211	131500	111701730	8540	8540	8540	8540	0
371	20231211	131400	111701730	8540	8540	8540	8540	1
372	20231211	131300	111693190	8550	8550	8550	8550	0
373	20231211	131200	111693190	8550	8550	8550	8550	0
374	20231211	131100	111693190	8550	8550	8550	8550	3
375	20231211	131000	111667540	8550	8540	8550	8540	26
376	20231211	130900	111445490	8530	8530	8530	8530	0
377	20231211	130800	111445490	8530	8530	8530	8530	0
378	20231211	130700	111445490	8530	8530	8530	8530	0
379	20231211	130600	111445490	8530	8530	8530	8530	164
380	20231211	130500	110046570	8530	8530	8530	8530	0
381	20231211	130400	110046570	8530	8530	8530	8530	0
382	20231211	130300	110046570	8530	8530	8530	8530	29
383	20231211	130200	109799200	8580	8580	8580	8580	0
384	20231211	130100	109799200	8580	8580	8580	8580	0
385	20231211	130000	109799200	8580	8580	8580	8580	0
386	20231211	125900	109799200	8580	8580	8580	8580	0
387	20231211	125800	109799200	8580	8580	8580	8580	0
388	20231211	125700	109799200	8580	8580	8580	8580	0
389	20231211	125600	109799200	8580	8580	8580	8580	0
390	20231211	125500	109799200	8580	8580	8580	8580	0
391	20231211	125400	109799200	8580	8580	8580	8580	0
392	20231211	125300	109799200	8580	8580	8580	8580	0
393	20231211	125200	109799200	8580	8550	8580	8550	6
394	20231211	125100	109747870	8530	8530	8640	8530	207
395	20231211	125000	107978740	8520	8520	8520	8520	8
396	20231211	124900	107910580	8530	8530	8530	8530	0
397	20231211	124800	107910580	8530	8530	8530	8530	0
398	20231211	124700	107910580	8530	8530	8530	8530	3
399	20231211	124600	107884990	8530	8530	8530	8530	1
400	20231211	124500	107876460	8540	8540	8540	8540	0
401	20231211	124400	107876460	8540	8540	8540	8540	0
402	20231211	124300	107876460	8540	8540	8540	8540	0
403	20231211	124200	107876460	8540	8540	8540	8540	0
404	20231211	124100	107876460	8540	8540	8540	8540	0
405	20231211	124000	107876460	8540	8540	8540	8540	0
406	20231211	123900	107876460	8540	8570	8570	8540	11
407	20231211	123800	107782220	8590	8590	8590	8590	0
408	20231211	123700	107782220	8590	8590	8590	8590	0
409	20231211	123600	107782220	8590	8590	8590	8590	0
410	20231211	123500	107782220	8590	8590	8590	8590	0
411	20231211	123400	107782220	8590	8590	8590	8590	0
412	20231211	123300	107782220	8590	8590	8590	8590	0
413	20231211	123200	107782220	8590	8590	8590	8590	0
414	20231211	123100	107782220	8590	8590	8590	8590	0
415	20231211	123000	107782220	8590	8590	8590	8590	0
416	20231211	122900	107782220	8590	8590	8590	8590	0
417	20231211	122800	107782220	8590	8590	8590	8590	0
418	20231211	122700	107782220	8590	8590	8590	8590	1
419	20231211	122600	107773630	8550	8560	8560	8550	236
420	20231211	122500	105754130	8570	8570	8570	8570	0
421	20231211	122400	105754130	8570	8570	8570	8570	44
422	20231211	122300	105377050	8640	8620	8640	8620	209
423	20231211	122200	103575110	8630	8630	8630	8630	0
424	20231211	122100	103575110	8630	8630	8630	8630	0
425	20231211	122000	103575110	8630	8520	8630	8520	364
426	20231211	121900	100460510	8520	8520	8520	8520	0
427	20231211	121800	100460510	8520	8520	8520	8520	0
428	20231211	121700	100460510	8520	8520	8520	8520	0
429	20231211	121600	100460510	8520	8520	8520	8520	0
430	20231211	121500	100460510	8520	8520	8520	8520	50
431	20231211	121400	100034510	8520	8520	8520	8520	1
432	20231211	121300	100025990	8510	8510	8510	8510	30
433	20231211	121200	99770690	8520	8520	8520	8520	0
434	20231211	121100	99770690	8520	8520	8520	8520	0
435	20231211	121000	99770690	8520	8520	8520	8520	0
436	20231211	120900	99770690	8520	8520	8520	8520	0
437	20231211	120800	99770690	8520	8520	8520	8520	0
438	20231211	120700	99770690	8520	8520	8520	8520	0
439	20231211	120600	99770690	8520	8520	8520	8520	0
440	20231211	120500	99770690	8520	8520	8520	8520	0
441	20231211	120400	99770690	8520	8520	8520	8520	0
442	20231211	120300	99770690	8520	8520	8520	8520	0
443	20231211	120200	99770690	8520	8520	8520	8520	153
444	20231211	120100	98467130	8520	8530	8530	8520	59
445	20231211	120000	97964040	8540	8540	8540	8540	0
446	20231211	115900	97964040	8540	8540	8540	8540	0
447	20231211	115800	97964040	8540	8540	8540	8540	0
448	20231211	115700	97964040	8540	8540	8540	8540	0
449	20231211	115600	97964040	8540	8540	8540	8540	17
450	20231211	115500	97818860	8540	8540	8540	8540	0
451	20231211	115400	97818860	8540	8540	8540	8540	0
452	20231211	115300	97818860	8540	8540	8540	8540	0
453	20231211	115200	97818860	8540	8540	8540	8540	0
454	20231211	115100	97818860	8540	8540	8540	8540	0
455	20231211	115000	97818860	8540	8540	8540	8540	0
456	20231211	114900	97818860	8540	8540	8540	8540	0
457	20231211	114800	97818860	8540	8540	8540	8540	0
458	20231211	114700	97818860	8540	8540	8540	8540	0
459	20231211	114600	97818860	8540	8540	8540	8540	0
460	20231211	114500	97818860	8540	8540	8540	8540	0
461	20231211	114400	97818860	8540	8540	8540	8540	123
462	20231211	114300	96768440	8550	8550	8550	8550	0
463	20231211	114200	96768440	8550	8550	8550	8550	0
464	20231211	114100	96768440	8550	8550	8550	8550	0
465	20231211	114000	96768440	8550	8550	8550	8550	0
466	20231211	113900	96768440	8550	8550	8550	8550	0
467	20231211	113800	96768440	8550	8550	8550	8550	0
468	20231211	113700	96768440	8550	8550	8550	8550	0
469	20231211	113600	96768440	8550	8550	8550	8550	0
470	20231211	113500	96768440	8550	8550	8550	8550	0
471	20231211	113400	96768440	8550	8550	8550	8550	35
472	20231211	113300	96469190	8550	8550	8550	8550	17
473	20231211	113200	96323840	8560	8560	8560	8560	0
474	20231211	113100	96323840	8560	8560	8560	8560	0
475	20231211	113000	96323840	8560	8560	8560	8560	0
476	20231211	112900	96323840	8560	8560	8560	8560	1
477	20231211	112800	96315280	8550	8550	8550	8550	0
478	20231211	112700	96315280	8550	8560	8560	8550	10
479	20231211	112600	96229760	8550	8550	8550	8550	0
480	20231211	112500	96229760	8550	8550	8550	8550	0
481	20231211	112400	96229760	8550	8550	8550	8550	0
482	20231211	112300	96229760	8550	8550	8550	8550	0
483	20231211	112200	96229760	8550	8550	8550	8550	0
484	20231211	112100	96229760	8550	8550	8550	8550	0
485	20231211	112000	96229760	8550	8550	8550	8550	1
486	20231211	111900	96221210	8560	8560	8560	8560	0
487	20231211	111800	96221210	8560	8560	8560	8560	15
488	20231211	111700	96092810	8550	8550	8550	8550	7
489	20231211	111600	96032960	8550	8550	8550	8550	0
490	20231211	111500	96032960	8550	8550	8550	8550	1
491	20231211	111400	96024410	8550	8550	8550	8550	22
492	20231211	111300	95836310	8550	8550	8550	8550	0
493	20231211	111200	95836310	8550	8550	8550	8550	0
494	20231211	111100	95836310	8550	8550	8550	8550	2
495	20231211	111000	95819210	8560	8560	8560	8560	0
496	20231211	110900	95819210	8560	8560	8560	8560	0
497	20231211	110800	95819210	8560	8560	8560	8560	0
498	20231211	110700	95819210	8560	8560	8560	8560	0
499	20231211	110600	95819210	8560	8560	8560	8560	1
500	20231211	110500	95810650	8570	8570	8570	8570	0
501	20231211	110400	95810650	8570	8570	8570	8570	0
502	20231211	110300	95810650	8570	8570	8570	8570	0
503	20231211	110200	95810650	8570	8570	8570	8570	0
504	20231211	110100	95810650	8570	8570	8570	8570	0
505	20231211	110000	95810650	8570	8560	8570	8560	44
506	20231211	105900	95434000	8540	8540	8540	8540	0
507	20231211	105800	95434000	8540	8540	8540	8540	194
508	20231211	105700	93777240	8540	8560	8560	8540	7
509	20231211	105600	93717440	8540	8540	8540	8540	0
510	20231211	105500	93717440	8540	8540	8540	8540	30
511	20231211	105400	93461240	8540	8540	8540	8540	0
512	20231211	105300	93461240	8540	8540	8540	8540	0
513	20231211	105200	93461240	8540	8530	8540	8530	4502
514	20231211	105100	55056830	8530	8530	8530	8530	0
515	20231211	105000	55056830	8530	8530	8530	8530	0
516	20231211	104900	55056830	8530	8530	8530	8530	0
517	20231211	104800	55056830	8530	8530	8530	8530	0
518	20231211	104700	55056830	8530	8540	8540	8530	35
519	20231211	104600	54758180	8540	8540	8540	8540	0
520	20231211	104500	54758180	8540	8540	8540	8540	0
521	20231211	104400	54758180	8540	8540	8540	8540	0
522	20231211	104300	54758180	8540	8540	8540	8540	0
523	20231211	104200	54758180	8540	8540	8540	8540	1
524	20231211	104100	54749640	8540	8540	8540	8540	0
525	20231211	104000	54749640	8540	8540	8540	8540	0
526	20231211	103900	54749640	8540	8540	8540	8540	0
527	20231211	103800	54749640	8540	8540	8540	8540	0
528	20231211	103700	54749640	8540	8540	8540	8540	0
529	20231211	103600	54749640	8540	8520	8540	8520	101
530	20231211	103500	53889100	8520	8520	8520	8520	0
531	20231211	103400	53889100	8520	8520	8520	8520	0
532	20231211	103300	53889100	8520	8520	8520	8520	1
533	20231211	103200	53880580	8530	8480	8530	8480	522
534	20231211	103100	49446470	8480	8480	8480	8470	521
535	20231211	103000	45030800	8500	8520	8520	8480	1730
536	20231211	102900	30330360	8540	8540	8540	8540	0
537	20231211	102800	30330360	8540	8540	8540	8540	0
538	20231211	102700	30330360	8540	8540	8540	8540	0
539	20231211	102600	30330360	8540	8540	8540	8540	0
540	20231211	102500	30330360	8540	8540	8540	8540	0
541	20231211	102400	30330360	8540	8540	8540	8540	0
542	20231211	102300	30330360	8540	8520	8540	8520	20
543	20231211	102200	30159640	8540	8520	8540	8520	25
544	20231211	102100	29946550	8520	8520	8520	8520	0
545	20231211	102000	29946550	8520	8520	8520	8520	0
546	20231211	101900	29946550	8520	8510	8520	8510	9
547	20231211	101800	29869950	8510	8510	8510	8510	0
548	20231211	101700	29869950	8510	8510	8510	8510	0
549	20231211	101600	29869950	8510	8510	8510	8510	0
550	20231211	101500	29869950	8510	8510	8510	8510	0
551	20231211	101400	29869950	8510	8510	8510	8510	0
552	20231211	101300	29869950	8510	8510	8510	8510	0
553	20231211	101200	29869950	8510	8510	8510	8510	1
554	20231211	101100	29861440	8510	8510	8510	8510	0
555	20231211	101000	29861440	8510	8510	8510	8510	0
556	20231211	100900	29861440	8510	8510	8510	8510	0
557	20231211	100800	29861440	8510	8510	8510	8510	0
558	20231211	100700	29861440	8510	8510	8510	8510	70
559	20231211	100600	29265740	8510	8510	8510	8510	0
560	20231211	100500	29265740	8510	8510	8510	8510	0
561	20231211	100400	29265740	8510	8510	8510	8510	0
562	20231211	100300	29265740	8510	8510	8510	8510	0
563	20231211	100200	29265740	8510	8510	8510	8510	0
564	20231211	100100	29265740	8510	8510	8510	8510	0
565	20231211	100000	29265740	8510	8500	8510	8500	61
566	20231211	095900	28747230	8510	8510	8510	8510	0
567	20231211	095800	28747230	8510	8510	8510	8510	53
568	20231211	095700	28296200	8510	8510	8510	8510	0
569	20231211	095600	28296200	8510	8510	8510	8510	0
570	20231211	095500	28296200	8510	8510	8510	8510	0
571	20231211	095400	28296200	8510	8510	8510	8510	235
572	20231211	095300	26296350	8510	8510	8510	8510	0
573	20231211	095200	26296350	8510	8510	8510	8510	0
574	20231211	095100	26296350	8510	8510	8510	8510	9
575	20231211	095000	26219760	8510	8510	8510	8510	0
576	20231211	094900	26219760	8510	8510	8510	8510	0
577	20231211	094800	26219760	8510	8510	8510	8510	26
578	20231211	094700	25998500	8510	8510	8510	8510	110
579	20231211	094600	25062400	8510	8510	8510	8510	0
580	20231211	094500	25062400	8510	8510	8510	8510	9
581	20231211	094400	24985810	8510	8510	8510	8510	0
582	20231211	094300	24985810	8510	8520	8520	8510	9
583	20231211	094200	24909140	8530	8530	8530	8530	1
584	20231211	094100	24900610	8520	8520	8520	8520	0
585	20231211	094000	24900610	8520	8520	8520	8520	0
586	20231211	093900	24900610	8520	8520	8520	8520	110
587	20231211	093800	23963410	8520	8530	8530	8520	65
588	20231211	093700	23409220	8540	8540	8540	8540	0
589	20231211	093600	23409220	8540	8540	8540	8540	10
590	20231211	093500	23323820	8540	8540	8540	8540	0
591	20231211	093400	23323820	8540	8540	8540	8540	5
592	20231211	093300	23281120	8540	8530	8540	8530	276
593	20231211	093200	20926800	8520	8520	8520	8520	17
594	20231211	093100	20781960	8520	8520	8520	8520	33
595	20231211	093000	20500800	8520	8540	8540	8520	95
596	20231211	092900	19691140	8540	8540	8540	8540	10
597	20231211	092800	19605740	8540	8550	8550	8540	408
598	20231211	092700	16118100	8550	8550	8550	8550	50
599	20231211	092600	15690600	8550	8560	8560	8550	75
600	20231211	092500	15048610	8570	8570	8570	8570	2
601	20231211	092400	15031470	8580	8580	8580	8580	1
602	20231211	092300	15022890	8560	8560	8560	8560	0
603	20231211	092200	15022890	8560	8570	8570	8560	268
604	20231211	092100	12728800	8570	8570	8570	8570	393
605	20231211	092000	9360790	8570	8570	8570	8570	0
606	20231211	091900	9360790	8570	8570	8570	8570	0
607	20231211	091800	9360790	8570	8570	8570	8570	0
608	20231211	091700	9360790	8570	8580	8580	8570	191
609	20231211	091600	7723870	8580	8580	8580	8580	0
610	20231211	091500	7723870	8580	8580	8580	8580	131
611	20231211	091400	6599890	8580	8630	8630	8580	129
612	20231211	091300	5487170	8630	8580	8630	8580	193
613	20231211	091200	3821630	8630	8630	8630	8630	0
614	20231211	091100	3821630	8630	8580	8630	8580	14
615	20231211	091000	3701420	8580	8630	8630	8580	19
616	20231211	090900	3538150	8630	8630	8630	8630	151
617	20231211	090800	2235020	8630	8630	8630	8630	0
618	20231211	090700	2235020	8630	8630	8630	8630	1
619	20231211	090600	2226390	8570	8570	8570	8570	37
620	20231211	090500	1909300	8630	8630	8630	8630	5
621	20231211	090400	1866150	8630	8630	8630	8630	0
622	20231211	090300	1866150	8630	8630	8630	8630	0
623	20231211	090200	1866150	8630	8630	8630	8630	0
624	20231211	090100	1866150	8630	8630	8630	8630	1
625	20231211	090000	1857520	8560	8560	8560	8560	217