KissMeData/442900/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212900	226468900	9340	9340	9340	9340	11
3	20231211	212800	226468900	9340	9340	9340	9340	0
4	20231211	212700	226468900	9340	9340	9340	9340	0
5	20231211	212600	226468900	9340	9340	9340	9340	0
6	20231211	212500	226468900	9340	9340	9340	9340	0
7	20231211	212400	226468900	9340	9340	9340	9340	0
8	20231211	212300	226468900	9340	9340	9340	9340	0
9	20231211	212200	226468900	9340	9340	9340	9340	0
10	20231211	212100	226468900	9340	9340	9340	9340	0
11	20231211	212000	226468900	9340	9340	9340	9340	0
12	20231211	211900	226468900	9340	9340	9340	9340	0
13	20231211	211800	226468900	9340	9340	9340	9340	0
14	20231211	211700	226468900	9340	9340	9340	9340	0
15	20231211	211600	226468900	9340	9340	9340	9340	0
16	20231211	211500	226468900	9340	9340	9340	9340	0
17	20231211	211400	226468900	9340	9340	9340	9340	0
18	20231211	211300	226468900	9340	9340	9340	9340	0
19	20231211	211200	226468900	9340	9340	9340	9340	0
20	20231211	211100	226468900	9340	9340	9340	9340	0
21	20231211	211000	226468900	9340	9340	9340	9340	0
22	20231211	210900	226468900	9340	9340	9340	9340	0
23	20231211	210800	226468900	9340	9340	9340	9340	0
24	20231211	210700	226468900	9340	9340	9340	9340	0
25	20231211	210600	226468900	9340	9340	9340	9340	0
26	20231211	210500	226468900	9340	9340	9340	9340	0
27	20231211	210400	226468900	9340	9340	9340	9340	0
28	20231211	210300	226468900	9340	9340	9340	9340	0
29	20231211	210200	226468900	9340	9340	9340	9340	0
30	20231211	210100	226468900	9340	9340	9340	9340	0
31	20231211	210000	226468900	9340	9340	9340	9340	0
32	20231211	205900	226468900	9340	9340	9340	9340	11
33	20231211	205800	226468900	9340	9340	9340	9340	0
34	20231211	205700	226468900	9340	9340	9340	9340	0
35	20231211	205600	226468900	9340	9340	9340	9340	0
36	20231211	205500	226468900	9340	9340	9340	9340	0
37	20231211	205400	226468900	9340	9340	9340	9340	0
38	20231211	205300	226468900	9340	9340	9340	9340	0
39	20231211	205200	226468900	9340	9340	9340	9340	0
40	20231211	205100	226468900	9340	9340	9340	9340	0
41	20231211	205000	226468900	9340	9340	9340	9340	0
42	20231211	204900	226468900	9340	9340	9340	9340	0
43	20231211	204800	226468900	9340	9340	9340	9340	0
44	20231211	204700	226468900	9340	9340	9340	9340	0
45	20231211	204600	226468900	9340	9340	9340	9340	0
46	20231211	204500	226468900	9340	9340	9340	9340	0
47	20231211	204400	226468900	9340	9340	9340	9340	0
48	20231211	204300	226468900	9340	9340	9340	9340	0
49	20231211	204200	226468900	9340	9340	9340	9340	0
50	20231211	204100	226468900	9340	9340	9340	9340	0
51	20231211	204000	226468900	9340	9340	9340	9340	0
52	20231211	203900	226468900	9340	9340	9340	9340	0
53	20231211	203800	226468900	9340	9340	9340	9340	0
54	20231211	203700	226468900	9340	9340	9340	9340	0
55	20231211	203600	226468900	9340	9340	9340	9340	0
56	20231211	203500	226468900	9340	9340	9340	9340	0
57	20231211	203400	226468900	9340	9340	9340	9340	0
58	20231211	203300	226468900	9340	9340	9340	9340	0
59	20231211	203200	226468900	9340	9340	9340	9340	0
60	20231211	203100	226468900	9340	9340	9340	9340	0
61	20231211	203000	226468900	9340	9340	9340	9340	0
62	20231211	202900	226468900	9340	9340	9340	9340	11
63	20231211	202800	226468900	9340	9340	9340	9340	0
64	20231211	202700	226468900	9340	9340	9340	9340	0
65	20231211	202600	226468900	9340	9340	9340	9340	0
66	20231211	202500	226468900	9340	9340	9340	9340	0
67	20231211	202400	226468900	9340	9340	9340	9340	0
68	20231211	202300	226468900	9340	9340	9340	9340	0
69	20231211	202200	226468900	9340	9340	9340	9340	0
70	20231211	202100	226468900	9340	9340	9340	9340	0
71	20231211	202000	226468900	9340	9340	9340	9340	0
72	20231211	201900	226468900	9340	9340	9340	9340	0
73	20231211	201800	226468900	9340	9340	9340	9340	0
74	20231211	201700	226468900	9340	9340	9340	9340	0
75	20231211	201600	226468900	9340	9340	9340	9340	0
76	20231211	201500	226468900	9340	9340	9340	9340	0
77	20231211	201400	226468900	9340	9340	9340	9340	0
78	20231211	201300	226468900	9340	9340	9340	9340	0
79	20231211	201200	226468900	9340	9340	9340	9340	0
80	20231211	201100	226468900	9340	9340	9340	9340	0
81	20231211	201000	226468900	9340	9340	9340	9340	0
82	20231211	200900	226468900	9340	9340	9340	9340	0
83	20231211	200800	226468900	9340	9340	9340	9340	0
84	20231211	200700	226468900	9340	9340	9340	9340	0
85	20231211	200600	226468900	9340	9340	9340	9340	0
86	20231211	200500	226468900	9340	9340	9340	9340	0
87	20231211	200400	226468900	9340	9340	9340	9340	0
88	20231211	200300	226468900	9340	9340	9340	9340	0
89	20231211	200200	226468900	9340	9340	9340	9340	0
90	20231211	200100	226468900	9340	9340	9340	9340	0
91	20231211	200000	226468900	9340	9340	9340	9340	0
92	20231211	195900	226468900	9340	9340	9340	9340	11
93	20231211	195800	226468900	9340	9340	9340	9340	0
94	20231211	195700	226468900	9340	9340	9340	9340	0
95	20231211	195600	226468900	9340	9340	9340	9340	0
96	20231211	195500	226468900	9340	9340	9340	9340	0
97	20231211	195400	226468900	9340	9340	9340	9340	0
98	20231211	195300	226468900	9340	9340	9340	9340	0
99	20231211	195200	226468900	9340	9340	9340	9340	0
100	20231211	195100	226468900	9340	9340	9340	9340	0
101	20231211	195000	226468900	9340	9340	9340	9340	0
102	20231211	194900	226468900	9340	9340	9340	9340	0
103	20231211	194800	226468900	9340	9340	9340	9340	0
104	20231211	194700	226468900	9340	9340	9340	9340	0
105	20231211	194600	226468900	9340	9340	9340	9340	0
106	20231211	194500	226468900	9340	9340	9340	9340	0
107	20231211	194400	226468900	9340	9340	9340	9340	0
108	20231211	194300	226468900	9340	9340	9340	9340	0
109	20231211	194200	226468900	9340	9340	9340	9340	0
110	20231211	194100	226468900	9340	9340	9340	9340	0
111	20231211	194000	226468900	9340	9340	9340	9340	0
112	20231211	193900	226468900	9340	9340	9340	9340	0
113	20231211	193800	226468900	9340	9340	9340	9340	0
114	20231211	193700	226468900	9340	9340	9340	9340	0
115	20231211	193600	226468900	9340	9340	9340	9340	0
116	20231211	193500	226468900	9340	9340	9340	9340	0
117	20231211	193400	226468900	9340	9340	9340	9340	0
118	20231211	193300	226468900	9340	9340	9340	9340	0
119	20231211	193200	226468900	9340	9340	9340	9340	0
120	20231211	193100	226468900	9340	9340	9340	9340	0
121	20231211	193000	226468900	9340	9340	9340	9340	0
122	20231211	192900	226468900	9340	9340	9340	9340	11
123	20231211	192800	226468900	9340	9340	9340	9340	0
124	20231211	192700	226468900	9340	9340	9340	9340	0
125	20231211	192600	226468900	9340	9340	9340	9340	0
126	20231211	192500	226468900	9340	9340	9340	9340	0
127	20231211	192400	226468900	9340	9340	9340	9340	0
128	20231211	192300	226468900	9340	9340	9340	9340	0
129	20231211	192200	226468900	9340	9340	9340	9340	0
130	20231211	192100	226468900	9340	9340	9340	9340	0
131	20231211	192000	226468900	9340	9340	9340	9340	0
132	20231211	191900	226468900	9340	9340	9340	9340	0
133	20231211	191800	226468900	9340	9340	9340	9340	0
134	20231211	191700	226468900	9340	9340	9340	9340	0
135	20231211	191600	226468900	9340	9340	9340	9340	0
136	20231211	191500	226468900	9340	9340	9340	9340	0
137	20231211	191400	226468900	9340	9340	9340	9340	0
138	20231211	191300	226468900	9340	9340	9340	9340	0
139	20231211	191200	226468900	9340	9340	9340	9340	0
140	20231211	191100	226468900	9340	9340	9340	9340	0
141	20231211	191000	226468900	9340	9340	9340	9340	0
142	20231211	190900	226468900	9340	9340	9340	9340	0
143	20231211	190800	226468900	9340	9340	9340	9340	0
144	20231211	190700	226468900	9340	9340	9340	9340	0
145	20231211	190600	226468900	9340	9340	9340	9340	0
146	20231211	190500	226468900	9340	9340	9340	9340	0
147	20231211	190400	226468900	9340	9340	9340	9340	0
148	20231211	190300	226468900	9340	9340	9340	9340	0
149	20231211	190200	226468900	9340	9340	9340	9340	0
150	20231211	190100	226468900	9340	9340	9340	9340	0
151	20231211	190000	226468900	9340	9340	9340	9340	0
152	20231211	185900	226468900	9340	9340	9340	9340	11
153	20231211	185800	226468900	9340	9340	9340	9340	0
154	20231211	185700	226468900	9340	9340	9340	9340	0
155	20231211	185600	226468900	9340	9340	9340	9340	0
156	20231211	185500	226468900	9340	9340	9340	9340	0
157	20231211	185400	226468900	9340	9340	9340	9340	0
158	20231211	185300	226468900	9340	9340	9340	9340	0
159	20231211	185200	226468900	9340	9340	9340	9340	0
160	20231211	185100	226468900	9340	9340	9340	9340	0
161	20231211	185000	226468900	9340	9340	9340	9340	0
162	20231211	184900	226468900	9340	9340	9340	9340	0
163	20231211	184800	226468900	9340	9340	9340	9340	0
164	20231211	184700	226468900	9340	9340	9340	9340	0
165	20231211	184600	226468900	9340	9340	9340	9340	0
166	20231211	184500	226468900	9340	9340	9340	9340	0
167	20231211	184400	226468900	9340	9340	9340	9340	0
168	20231211	184300	226468900	9340	9340	9340	9340	0
169	20231211	184200	226468900	9340	9340	9340	9340	0
170	20231211	184100	226468900	9340	9340	9340	9340	0
171	20231211	184000	226468900	9340	9340	9340	9340	0
172	20231211	183900	226468900	9340	9340	9340	9340	0
173	20231211	183800	226468900	9340	9340	9340	9340	0
174	20231211	183700	226468900	9340	9340	9340	9340	0
175	20231211	183600	226468900	9340	9340	9340	9340	0
176	20231211	183500	226468900	9340	9340	9340	9340	0
177	20231211	183400	226468900	9340	9340	9340	9340	0
178	20231211	183300	226468900	9340	9340	9340	9340	0
179	20231211	183200	226468900	9340	9340	9340	9340	0
180	20231211	183100	226468900	9340	9340	9340	9340	0
181	20231211	183000	226468900	9340	9340	9340	9340	0
182	20231211	182900	226468900	9340	9340	9340	9340	11
183	20231211	182800	226468900	9340	9340	9340	9340	0
184	20231211	182700	226468900	9340	9340	9340	9340	0
185	20231211	182600	226468900	9340	9340	9340	9340	0
186	20231211	182500	226468900	9340	9340	9340	9340	0
187	20231211	182400	226468900	9340	9340	9340	9340	0
188	20231211	182300	226468900	9340	9340	9340	9340	0
189	20231211	182200	226468900	9340	9340	9340	9340	0
190	20231211	182100	226468900	9340	9340	9340	9340	0
191	20231211	182000	226468900	9340	9340	9340	9340	0
192	20231211	181900	226468900	9340	9340	9340	9340	0
193	20231211	181800	226468900	9340	9340	9340	9340	0
194	20231211	181700	226468900	9340	9340	9340	9340	0
195	20231211	181600	226468900	9340	9340	9340	9340	0
196	20231211	181500	226468900	9340	9340	9340	9340	0
197	20231211	181400	226468900	9340	9340	9340	9340	0
198	20231211	181300	226468900	9340	9340	9340	9340	0
199	20231211	181200	226468900	9340	9340	9340	9340	0
200	20231211	181100	226468900	9340	9340	9340	9340	0
201	20231211	181000	226468900	9340	9340	9340	9340	0
202	20231211	180900	226468900	9340	9340	9340	9340	0
203	20231211	180800	226468900	9340	9340	9340	9340	0
204	20231211	180700	226468900	9340	9340	9340	9340	0
205	20231211	180600	226468900	9340	9340	9340	9340	0
206	20231211	180500	226468900	9340	9340	9340	9340	0
207	20231211	180400	226468900	9340	9340	9340	9340	0
208	20231211	180300	226468900	9340	9340	9340	9340	0
209	20231211	180200	226468900	9340	9340	9340	9340	0
210	20231211	180100	226468900	9340	9340	9340	9340	0
211	20231211	180000	226468900	9340	9340	9340	9340	0
212	20231211	175900	226468900	9340	9340	9340	9340	11
213	20231211	175800	226468900	9340	9340	9340	9340	0
214	20231211	175700	226468900	9340	9340	9340	9340	0
215	20231211	175600	226468900	9340	9340	9340	9340	0
216	20231211	175500	226468900	9340	9340	9340	9340	0
217	20231211	175400	226468900	9340	9340	9340	9340	0
218	20231211	175300	226468900	9340	9340	9340	9340	0
219	20231211	175200	226468900	9340	9340	9340	9340	0
220	20231211	175100	226468900	9340	9340	9340	9340	0
221	20231211	175000	226468900	9340	9340	9340	9340	0
222	20231211	174900	226468900	9340	9340	9340	9340	0
223	20231211	174800	226468900	9340	9340	9340	9340	0
224	20231211	174700	226468900	9340	9340	9340	9340	0
225	20231211	174600	226468900	9340	9340	9340	9340	0
226	20231211	174500	226468900	9340	9340	9340	9340	0
227	20231211	174400	226468900	9340	9340	9340	9340	0
228	20231211	174300	226468900	9340	9340	9340	9340	0
229	20231211	174200	226468900	9340	9340	9340	9340	0
230	20231211	174100	226468900	9340	9340	9340	9340	0
231	20231211	174000	226468900	9340	9340	9340	9340	0
232	20231211	173900	226468900	9340	9340	9340	9340	0
233	20231211	173800	226468900	9340	9340	9340	9340	0
234	20231211	173700	226468900	9340	9340	9340	9340	0
235	20231211	173600	226468900	9340	9340	9340	9340	0
236	20231211	173500	226468900	9340	9340	9340	9340	0
237	20231211	173400	226468900	9340	9340	9340	9340	0
238	20231211	173300	226468900	9340	9340	9340	9340	0
239	20231211	173200	226468900	9340	9340	9340	9340	0
240	20231211	173100	226468900	9340	9340	9340	9340	0
241	20231211	173000	226468900	9340	9340	9340	9340	0
242	20231211	172900	226468900	9340	9340	9340	9340	11
243	20231211	172800	226468900	9340	9340	9340	9340	0
244	20231211	172700	226468900	9340	9340	9340	9340	0
245	20231211	172600	226468900	9340	9340	9340	9340	0
246	20231211	172500	226468900	9340	9340	9340	9340	0
247	20231211	172400	226468900	9340	9340	9340	9340	0
248	20231211	172300	226468900	9340	9340	9340	9340	0
249	20231211	172200	226468900	9340	9340	9340	9340	0
250	20231211	172100	226468900	9340	9340	9340	9340	0
251	20231211	172000	226468900	9340	9340	9340	9340	0
252	20231211	171900	226468900	9340	9340	9340	9340	0
253	20231211	171800	226468900	9340	9340	9340	9340	0
254	20231211	171700	226468900	9340	9340	9340	9340	0
255	20231211	171600	226468900	9340	9340	9340	9340	0
256	20231211	171500	226468900	9340	9340	9340	9340	0
257	20231211	171400	226468900	9340	9340	9340	9340	0
258	20231211	171300	226468900	9340	9340	9340	9340	0
259	20231211	171200	226468900	9340	9340	9340	9340	0
260	20231211	171100	226468900	9340	9340	9340	9340	0
261	20231211	171000	226468900	9340	9340	9340	9340	0
262	20231211	170900	226468900	9340	9340	9340	9340	0
263	20231211	170800	226468900	9340	9340	9340	9340	0
264	20231211	170700	226468900	9340	9340	9340	9340	0
265	20231211	170600	226468900	9340	9340	9340	9340	0
266	20231211	170500	226468900	9340	9340	9340	9340	0
267	20231211	170400	226468900	9340	9340	9340	9340	0
268	20231211	170300	226468900	9340	9340	9340	9340	0
269	20231211	170200	226468900	9340	9340	9340	9340	0
270	20231211	170100	226468900	9340	9340	9340	9340	0
271	20231211	170000	226468900	9340	9340	9340	9340	0
272	20231211	165900	226468900	9340	9340	9340	9340	11
273	20231211	165800	226468900	9340	9340	9340	9340	0
274	20231211	165700	226468900	9340	9340	9340	9340	0
275	20231211	165600	226468900	9340	9340	9340	9340	0
276	20231211	165500	226468900	9340	9340	9340	9340	0
277	20231211	165400	226468900	9340	9340	9340	9340	0
278	20231211	165300	226468900	9340	9340	9340	9340	0
279	20231211	165200	226468900	9340	9340	9340	9340	0
280	20231211	165100	226468900	9340	9340	9340	9340	0
281	20231211	165000	226468900	9340	9340	9340	9340	0
282	20231211	164900	226468900	9340	9340	9340	9340	0
283	20231211	164800	226468900	9340	9340	9340	9340	0
284	20231211	164700	226468900	9340	9340	9340	9340	0
285	20231211	164600	226468900	9340	9340	9340	9340	0
286	20231211	164500	226468900	9340	9340	9340	9340	0
287	20231211	164400	226468900	9340	9340	9340	9340	0
288	20231211	164300	226468900	9340	9340	9340	9340	0
289	20231211	164200	226468900	9340	9340	9340	9340	0
290	20231211	164100	226468900	9340	9340	9340	9340	0
291	20231211	164000	226468900	9340	9340	9340	9340	0
292	20231211	163900	226468900	9340	9340	9340	9340	0
293	20231211	163800	226468900	9340	9340	9340	9340	0
294	20231211	163700	226468900	9340	9340	9340	9340	0
295	20231211	163600	226468900	9340	9340	9340	9340	0
296	20231211	163500	226468900	9340	9340	9340	9340	0
297	20231211	163400	226468900	9340	9340	9340	9340	0
298	20231211	163300	226468900	9340	9340	9340	9340	0
299	20231211	163200	226468900	9340	9340	9340	9340	0
300	20231211	163100	226468900	9340	9340	9340	9340	0
301	20231211	163000	226468900	9340	9340	9340	9340	0
302	20231211	162900	226468900	9340	9340	9340	9340	11
303	20231211	162800	226468900	9340	9340	9340	9340	0
304	20231211	162700	226468900	9340	9340	9340	9340	0
305	20231211	162600	226468900	9340	9340	9340	9340	0
306	20231211	162500	226468900	9340	9340	9340	9340	0
307	20231211	162400	226468900	9340	9340	9340	9340	0
308	20231211	162300	226468900	9340	9340	9340	9340	0
309	20231211	162200	226468900	9340	9340	9340	9340	0
310	20231211	162100	226468900	9340	9340	9340	9340	0
311	20231211	162000	226468900	9340	9340	9340	9340	0
312	20231211	161900	226468900	9340	9340	9340	9340	0
313	20231211	161800	226468900	9340	9340	9340	9340	0
314	20231211	161700	226468900	9340	9340	9340	9340	0
315	20231211	161600	226468900	9340	9340	9340	9340	0
316	20231211	161500	226468900	9340	9340	9340	9340	0
317	20231211	161400	226468900	9340	9340	9340	9340	0
318	20231211	161300	226468900	9340	9340	9340	9340	0
319	20231211	161200	226468900	9340	9340	9340	9340	0
320	20231211	161100	226468900	9340	9340	9340	9340	0
321	20231211	161000	226468900	9340	9340	9340	9340	0
322	20231211	160900	226468900	9340	9340	9340	9340	0
323	20231211	160800	226468900	9340	9340	9340	9340	0
324	20231211	160700	226468900	9340	9340	9340	9340	0
325	20231211	160600	226468900	9340	9340	9340	9340	0
326	20231211	160500	226468900	9340	9340	9340	9340	0
327	20231211	160400	226468900	9340	9340	9340	9340	0
328	20231211	160300	226468900	9340	9340	9340	9340	0
329	20231211	160200	226468900	9340	9340	9340	9340	0
330	20231211	160100	226468900	9340	9340	9340	9340	0
331	20231211	160000	226468900	9340	9340	9340	9340	0
332	20231211	155900	226468900	9340	9340	9340	9340	11
333	20231211	155800	226468900	9340	9340	9340	9340	0
334	20231211	155700	226468900	9340	9340	9340	9340	0
335	20231211	155600	226468900	9340	9340	9340	9340	0
336	20231211	155500	226468900	9340	9340	9340	9340	0
337	20231211	155400	226468900	9340	9340	9340	9340	0
338	20231211	155300	226468900	9340	9340	9340	9340	0
339	20231211	155200	226468900	9340	9340	9340	9340	0
340	20231211	155100	226468900	9340	9340	9340	9340	0
341	20231211	155000	226468900	9340	9340	9340	9340	0
342	20231211	154900	226468900	9340	9340	9340	9340	0
343	20231211	154800	226468900	9340	9340	9340	9340	0
344	20231211	154700	226468900	9340	9340	9340	9340	0
345	20231211	154600	226468900	9340	9340	9340	9340	0
346	20231211	154500	226468900	9340	9340	9340	9340	0
347	20231211	154400	226468900	9340	9340	9340	9340	0
348	20231211	154300	226468900	9340	9340	9340	9340	0
349	20231211	154200	226468900	9340	9340	9340	9340	0
350	20231211	154100	226468900	9340	9340	9340	9340	0
351	20231211	154000	226468900	9340	9340	9340	9340	0
352	20231211	153900	226468900	9340	9340	9340	9340	0
353	20231211	153800	226468900	9340	9340	9340	9340	0
354	20231211	153700	226468900	9340	9340	9340	9340	0
355	20231211	153600	226468900	9340	9340	9340	9340	0
356	20231211	153500	226468900	9340	9340	9340	9340	0
357	20231211	153400	226468900	9340	9340	9340	9340	0
358	20231211	153300	226468900	9340	9340	9340	9340	0
359	20231211	153200	226468900	9340	9340	9340	9340	0
360	20231211	153100	226468900	9340	9340	9340	9340	0
361	20231211	153000	226468900	9340	9340	9340	9340	0
362	20231211	152900	226468900	9340	9340	9340	9340	0
363	20231211	152800	226468900	9340	9340	9340	9340	0
364	20231211	152700	226468900	9340	9340	9340	9340	0
365	20231211	152600	226468900	9340	9340	9340	9340	0
366	20231211	152500	226468900	9340	9340	9340	9340	0
367	20231211	152400	226468900	9340	9340	9340	9340	0
368	20231211	152300	226468900	9340	9340	9340	9340	0
369	20231211	152200	226468900	9340	9340	9340	9340	0
370	20231211	152100	226468900	9340	9340	9340	9340	0
371	20231211	152000	226468900	9340	9340	9340	9340	0
372	20231211	151900	226468900	9340	9340	9340	9340	0
373	20231211	151800	226468900	9340	9340	9340	9340	11
374	20231211	151700	226366160	9340	9340	9340	9340	0
375	20231211	151600	226366160	9340	9340	9340	9340	0
376	20231211	151500	226366160	9340	9350	9350	9340	170
377	20231211	151400	224776740	9350	9350	9350	9350	2434
378	20231211	151300	202018840	9340	9340	9340	9340	0
379	20231211	151200	202018840	9340	9340	9340	9340	8
380	20231211	151100	201944120	9340	9340	9340	9340	15
381	20231211	151000	201804020	9350	9350	9350	9350	5
382	20231211	150900	201757270	9340	9340	9340	9340	8
383	20231211	150800	201682550	9340	9340	9340	9340	0
384	20231211	150700	201682550	9340	9340	9340	9340	0
385	20231211	150600	201682550	9340	9340	9340	9340	8
386	20231211	150500	201607830	9340	9340	9340	9340	0
387	20231211	150400	201607830	9340	9340	9340	9340	0
388	20231211	150300	201607830	9340	9340	9340	9340	8
389	20231211	150200	201533110	9340	9340	9340	9340	0
390	20231211	150100	201533110	9340	9340	9340	9340	0
391	20231211	150000	201533110	9340	9340	9340	9340	8
392	20231211	145900	201458390	9340	9340	9340	9340	0
393	20231211	145800	201458390	9340	9340	9340	9340	8
394	20231211	145700	201383670	9350	9350	9350	9350	5
395	20231211	145600	201336920	9340	9340	9340	9340	0
396	20231211	145500	201336920	9340	9340	9340	9340	0
397	20231211	145400	201336920	9340	9340	9340	9340	8
398	20231211	145300	201262200	9340	9340	9340	9340	0
399	20231211	145200	201262200	9340	9340	9340	9340	8
400	20231211	145100	201187480	9340	9340	9340	9340	0
401	20231211	145000	201187480	9340	9340	9340	9340	0
402	20231211	144900	201187480	9340	9340	9340	9340	8
403	20231211	144800	201112760	9340	9340	9340	9340	0
404	20231211	144700	201112760	9340	9340	9340	9340	0
405	20231211	144600	201112760	9340	9340	9340	9340	8
406	20231211	144500	201038040	9340	9340	9340	9340	0
407	20231211	144400	201038040	9340	9340	9340	9340	0
408	20231211	144300	201038040	9340	9340	9340	9340	8
409	20231211	144200	200963320	9340	9340	9340	9340	0
410	20231211	144100	200963320	9340	9340	9340	9340	0
411	20231211	144000	200963320	9340	9340	9340	9340	8
412	20231211	143900	200888600	9340	9340	9340	9340	0
413	20231211	143800	200888600	9340	9340	9340	9340	0
414	20231211	143700	200888600	9340	9340	9340	9340	8
415	20231211	143600	200813880	9340	9340	9340	9340	0
416	20231211	143500	200813880	9340	9340	9340	9340	0
417	20231211	143400	200813880	9340	9340	9340	9340	8
418	20231211	143300	200739160	9340	9340	9340	9340	0
419	20231211	143200	200739160	9340	9340	9340	9340	0
420	20231211	143100	200739160	9340	9340	9340	9340	8
421	20231211	143000	200664440	9340	9340	9340	9340	0
422	20231211	142900	200664440	9340	9340	9340	9340	0
423	20231211	142800	200664440	9340	9340	9340	9340	8
424	20231211	142700	200589720	9340	9340	9340	9340	0
425	20231211	142600	200589720	9340	9340	9340	9340	8
426	20231211	142500	200515000	9340	9340	9340	9340	0
427	20231211	142400	200515000	9340	9340	9340	9340	0
428	20231211	142300	200515000	9340	9340	9340	9340	8
429	20231211	142200	200440280	9340	9340	9340	9340	0
430	20231211	142100	200440280	9340	9340	9340	9340	0
431	20231211	142000	200440280	9340	9340	9340	9340	8
432	20231211	141900	200365560	9340	9340	9340	9340	0
433	20231211	141800	200365560	9340	9340	9340	9340	0
434	20231211	141700	200365560	9340	9340	9340	9340	8
435	20231211	141600	200290840	9340	9340	9340	9340	0
436	20231211	141500	200290840	9340	9340	9340	9340	0
437	20231211	141400	200290840	9340	9340	9340	9340	8
438	20231211	141300	200216120	9340	9340	9340	9340	0
439	20231211	141200	200216120	9340	9340	9340	9340	0
440	20231211	141100	200216120	9340	9340	9340	9340	8
441	20231211	141000	200141400	9340	9340	9340	9340	0
442	20231211	140900	200141400	9340	9340	9340	9340	0
443	20231211	140800	200141400	9340	9340	9340	9340	8
444	20231211	140700	200066680	9340	9340	9340	9340	0
445	20231211	140600	200066680	9340	9340	9340	9340	0
446	20231211	140500	200066680	9340	9340	9340	9340	8
447	20231211	140400	199991960	9340	9340	9340	9340	0
448	20231211	140300	199991960	9340	9340	9340	9340	8
449	20231211	140200	199917240	9340	9340	9340	9340	0
450	20231211	140100	199917240	9340	9340	9340	9340	0
451	20231211	140000	199917240	9340	9340	9340	9340	8
452	20231211	135900	199842520	9340	9340	9340	9340	0
453	20231211	135800	199842520	9340	9340	9340	9340	0
454	20231211	135700	199842520	9340	9340	9340	9340	8
455	20231211	135600	199767800	9340	9340	9340	9340	0
456	20231211	135500	199767800	9340	9340	9340	9340	0
457	20231211	135400	199767800	9340	9340	9340	9340	9
458	20231211	135300	199683740	9340	9340	9340	9340	0
459	20231211	135200	199683740	9340	9340	9340	9340	0
460	20231211	135100	199683740	9340	9340	9340	9340	8
461	20231211	135000	199609020	9340	9340	9340	9340	0
462	20231211	134900	199609020	9340	9340	9340	9340	0
463	20231211	134800	199609020	9340	9340	9340	9340	8
464	20231211	134700	199534300	9340	9340	9340	9340	0
465	20231211	134600	199534300	9340	9340	9340	9340	0
466	20231211	134500	199534300	9340	9340	9340	9340	358
467	20231211	134400	196190580	9340	9340	9340	9340	0
468	20231211	134300	196190580	9340	9340	9340	9340	0
469	20231211	134200	196190580	9340	9340	9340	9340	8
470	20231211	134100	196115860	9340	9340	9340	9340	0
471	20231211	134000	196115860	9340	9340	9340	9340	0
472	20231211	133900	196115860	9340	9340	9340	9340	8
473	20231211	133800	196041140	9340	9340	9340	9340	0
474	20231211	133700	196041140	9340	9340	9340	9340	8
475	20231211	133600	195966420	9340	9340	9340	9340	0
476	20231211	133500	195966420	9340	9340	9340	9340	0
477	20231211	133400	195966420	9340	9340	9340	9340	8
478	20231211	133300	195891700	9340	9340	9340	9340	0
479	20231211	133200	195891700	9340	9340	9340	9340	0
480	20231211	133100	195891700	9340	9340	9340	9340	8
481	20231211	133000	195816980	9340	9340	9340	9340	0
482	20231211	132900	195816980	9340	9340	9340	9340	0
483	20231211	132800	195816980	9340	9340	9340	9340	8
484	20231211	132700	195742260	9340	9340	9340	9340	0
485	20231211	132600	195742260	9340	9340	9340	9340	0
486	20231211	132500	195742260	9340	9340	9340	9340	8
487	20231211	132400	195667540	9340	9340	9340	9340	0
488	20231211	132300	195667540	9340	9340	9340	9340	0
489	20231211	132200	195667540	9340	9340	9340	9340	23
490	20231211	132100	195452720	9340	9340	9340	9340	0
491	20231211	132000	195452720	9340	9340	9340	9340	0
492	20231211	131900	195452720	9340	9340	9340	9340	8
493	20231211	131800	195378000	9340	9340	9340	9340	0
494	20231211	131700	195378000	9340	9340	9340	9340	0
495	20231211	131600	195378000	9340	9340	9340	9340	8
496	20231211	131500	195303280	9340	9340	9340	9340	0
497	20231211	131400	195303280	9340	9340	9340	9340	8
498	20231211	131300	195228560	9340	9340	9340	9340	0
499	20231211	131200	195228560	9340	9340	9340	9340	0
500	20231211	131100	195228560	9340	9340	9340	9340	8
501	20231211	131000	195153840	9340	9340	9340	9340	0
502	20231211	130900	195153840	9340	9340	9340	9340	0
503	20231211	130800	195153840	9340	9340	9340	9340	8
504	20231211	130700	195079120	9340	9340	9340	9340	0
505	20231211	130600	195079120	9340	9340	9340	9340	0
506	20231211	130500	195079120	9340	9340	9340	9340	8
507	20231211	130400	195004400	9340	9340	9340	9340	0
508	20231211	130300	195004400	9340	9340	9340	9340	0
509	20231211	130200	195004400	9340	9340	9340	9340	8
510	20231211	130100	194929680	9340	9340	9340	9340	0
511	20231211	130000	194929680	9340	9340	9340	9340	0
512	20231211	125900	194929680	9340	9340	9340	9340	8
513	20231211	125800	194854960	9340	9340	9340	9340	0
514	20231211	125700	194854960	9340	9340	9340	9340	0
515	20231211	125600	194854960	9340	9340	9340	9340	8
516	20231211	125500	194780240	9340	9340	9340	9340	0
517	20231211	125400	194780240	9340	9340	9340	9340	8
518	20231211	125300	194705520	9340	9340	9340	9340	0
519	20231211	125200	194705520	9340	9340	9340	9340	0
520	20231211	125100	194705520	9340	9340	9340	9340	8
521	20231211	125000	194630800	9340	9340	9340	9340	0
522	20231211	124900	194630800	9340	9340	9340	9340	0
523	20231211	124800	194630800	9340	9340	9340	9340	8
524	20231211	124700	194556080	9340	9340	9340	9340	0
525	20231211	124600	194556080	9340	9340	9340	9340	425
526	20231211	124500	190586580	9340	9340	9340	9340	8
527	20231211	124400	190511860	9340	9340	9340	9340	0
528	20231211	124300	190511860	9340	9340	9340	9340	0
529	20231211	124200	190511860	9340	9340	9340	9340	8
530	20231211	124100	190437140	9340	9340	9340	9340	0
531	20231211	124000	190437140	9340	9340	9340	9340	0
532	20231211	123900	190437140	9340	9340	9340	9340	8
533	20231211	123800	190362420	9340	9340	9340	9340	0
534	20231211	123700	190362420	9340	9340	9340	9340	0
535	20231211	123600	190362420	9340	9340	9340	9340	8
536	20231211	123500	190287700	9340	9340	9340	9340	0
537	20231211	123400	190287700	9340	9340	9340	9340	0
538	20231211	123300	190287700	9340	9340	9340	9340	8
539	20231211	123200	190212980	9340	9340	9340	9340	0
540	20231211	123100	190212980	9340	9340	9340	9340	8
541	20231211	123000	190138260	9340	9340	9340	9340	0
542	20231211	122900	190138260	9340	9340	9340	9340	0
543	20231211	122800	190138260	9340	9340	9340	9340	8
544	20231211	122700	190063540	9340	9340	9340	9340	0
545	20231211	122600	190063540	9340	9340	9340	9340	0
546	20231211	122500	190063540	9340	9340	9340	9340	8
547	20231211	122400	189988820	9340	9340	9340	9340	0
548	20231211	122300	189988820	9340	9340	9340	9340	4
549	20231211	122200	189951460	9350	9350	9350	9350	4
550	20231211	122100	189914060	9350	9350	9350	9350	0
551	20231211	122000	189914060	9350	9350	9350	9350	0
552	20231211	121900	189914060	9350	9350	9350	9350	8
553	20231211	121800	189839260	9350	9350	9350	9350	0
554	20231211	121700	189839260	9350	9350	9350	9350	0
555	20231211	121600	189839260	9350	9350	9350	9350	8
556	20231211	121500	189764460	9350	9350	9350	9350	0
557	20231211	121400	189764460	9350	9350	9350	9350	0
558	20231211	121300	189764460	9350	9350	9350	9350	8
559	20231211	121200	189689660	9350	9350	9350	9350	0
560	20231211	121100	189689660	9350	9350	9350	9350	8
561	20231211	121000	189614860	9350	9350	9350	9350	0
562	20231211	120900	189614860	9350	9350	9350	9350	0
563	20231211	120800	189614860	9350	9350	9350	9350	8
564	20231211	120700	189540060	9350	9350	9350	9350	0
565	20231211	120600	189540060	9350	9350	9350	9350	0
566	20231211	120500	189540060	9350	9350	9350	9350	8
567	20231211	120400	189465260	9350	9350	9350	9350	0
568	20231211	120300	189465260	9350	9350	9350	9350	0
569	20231211	120200	189465260	9350	9350	9350	9350	8
570	20231211	120100	189390460	9350	9350	9350	9350	0
571	20231211	120000	189390460	9350	9350	9350	9350	0
572	20231211	115900	189390460	9350	9350	9350	9350	8
573	20231211	115800	189315660	9350	9350	9350	9350	0
574	20231211	115700	189315660	9350	9350	9350	9350	0
575	20231211	115600	189315660	9350	9350	9350	9350	8
576	20231211	115500	189240860	9350	9350	9350	9350	0
577	20231211	115400	189240860	9350	9350	9350	9350	0
578	20231211	115300	189240860	9350	9350	9350	9350	8
579	20231211	115200	189166060	9350	9350	9350	9350	0
580	20231211	115100	189166060	9350	9350	9350	9350	0
581	20231211	115000	189166060	9350	9350	9350	9350	8
582	20231211	114900	189091260	9350	9350	9350	9350	0
583	20231211	114800	189091260	9350	9350	9350	9350	8
584	20231211	114700	189016460	9350	9350	9350	9350	0
585	20231211	114600	189016460	9350	9350	9350	9350	0
586	20231211	114500	189016460	9350	9350	9350	9350	8
587	20231211	114400	188941660	9350	9350	9350	9350	0
588	20231211	114300	188941660	9350	9350	9350	9350	0
589	20231211	114200	188941660	9350	9350	9350	9350	8
590	20231211	114100	188866860	9350	9350	9350	9350	0
591	20231211	114000	188866860	9350	9350	9350	9350	0
592	20231211	113900	188866860	9350	9350	9350	9350	8
593	20231211	113800	188792060	9350	9350	9350	9350	0
594	20231211	113700	188792060	9350	9350	9350	9350	0
595	20231211	113600	188792060	9350	9350	9350	9350	8
596	20231211	113500	188717260	9350	9350	9350	9350	0
597	20231211	113400	188717260	9350	9350	9350	9350	0
598	20231211	113300	188717260	9350	9350	9350	9350	8
599	20231211	113200	188642460	9350	9350	9350	9350	0
600	20231211	113100	188642460	9350	9350	9350	9350	0
601	20231211	113000	188642460	9350	9350	9350	9350	8
602	20231211	112900	188567660	9350	9350	9350	9350	0
603	20231211	112800	188567660	9350	9350	9350	9350	8
604	20231211	112700	188492860	9350	9350	9350	9350	0
605	20231211	112600	188492860	9350	9350	9350	9350	10
606	20231211	112500	188399360	9350	9350	9350	9350	8
607	20231211	112400	188324560	9350	9350	9350	9350	0
608	20231211	112300	188324560	9350	9350	9350	9350	0
609	20231211	112200	188324560	9350	9350	9350	9350	8
610	20231211	112100	188249760	9350	9350	9350	9350	0
611	20231211	112000	188249760	9350	9350	9350	9350	0
612	20231211	111900	188249760	9350	9350	9350	9350	8
613	20231211	111800	188174960	9350	9350	9350	9350	0
614	20231211	111700	188174960	9350	9350	9350	9350	0
615	20231211	111600	188174960	9350	9350	9350	9350	8
616	20231211	111500	188100160	9350	9350	9350	9350	0
617	20231211	111400	188100160	9350	9350	9350	9350	0
618	20231211	111300	188100160	9350	9350	9350	9350	8
619	20231211	111200	188025360	9350	9350	9350	9350	0
620	20231211	111100	188025360	9350	9350	9350	9350	0
621	20231211	111000	188025360	9350	9350	9350	9350	8
622	20231211	110900	187950560	9350	9350	9350	9350	0
623	20231211	110800	187950560	9350	9350	9350	9350	0
624	20231211	110700	187950560	9350	9350	9350	9350	8
625	20231211	110600	187875760	9350	9350	9350	9350	0
626	20231211	110500	187875760	9350	9350	9350	9350	9
627	20231211	110400	187791610	9350	9350	9350	9350	0
628	20231211	110300	187791610	9350	9350	9350	9350	0
629	20231211	110200	187791610	9350	9350	9350	9350	8
630	20231211	110100	187716810	9350	9350	9350	9350	0
631	20231211	110000	187716810	9350	9350	9350	9350	0
632	20231211	105900	187716810	9350	9350	9350	9350	8
633	20231211	105800	187642010	9350	9350	9350	9350	0
634	20231211	105700	187642010	9350	9350	9350	9350	0
635	20231211	105600	187642010	9350	9350	9350	9350	8
636	20231211	105500	187567210	9350	9350	9350	9350	0
637	20231211	105400	187567210	9350	9350	9350	9350	0
638	20231211	105300	187567210	9350	9350	9350	9350	8
639	20231211	105200	187492410	9350	9350	9350	9350	0
640	20231211	105100	187492410	9350	9350	9350	9350	0
641	20231211	105000	187492410	9350	9350	9350	9350	8
642	20231211	104900	187417610	9350	9350	9350	9350	0
643	20231211	104800	187417610	9350	9350	9350	9350	0
644	20231211	104700	187417610	9350	9350	9350	9350	8
645	20231211	104600	187342810	9350	9350	9350	9350	0
646	20231211	104500	187342810	9350	9350	9350	9350	8
647	20231211	104400	187268010	9350	9350	9350	9350	0
648	20231211	104300	187268010	9350	9350	9350	9350	0
649	20231211	104200	187268010	9350	9350	9350	9350	8
650	20231211	104100	187193210	9350	9350	9350	9350	0
651	20231211	104000	187193210	9350	9350	9350	9350	0
652	20231211	103900	187193210	9350	9350	9350	9350	8
653	20231211	103800	187118410	9350	9350	9350	9350	0
654	20231211	103700	187118410	9350	9350	9350	9350	0
655	20231211	103600	187118410	9350	9350	9350	9350	8
656	20231211	103500	187043610	9360	9360	9360	9360	0
657	20231211	103400	187043610	9360	9360	9360	9360	0
658	20231211	103300	187043610	9360	9360	9360	9360	5
659	20231211	103200	186996810	9370	9370	9370	9370	0
660	20231211	103100	186996810	9370	9370	9370	9370	0
661	20231211	103000	186996810	9370	9370	9370	9370	0
662	20231211	102900	186996810	9370	9370	9370	9370	0
663	20231211	102800	186996810	9370	9370	9370	9370	0
664	20231211	102700	186996810	9370	9370	9370	9370	0
665	20231211	102600	186996810	9370	9370	9370	9370	0
666	20231211	102500	186996810	9370	9370	9370	9370	0
667	20231211	102400	186996810	9370	9370	9370	9370	0
668	20231211	102300	186996810	9370	9370	9370	9370	0
669	20231211	102200	186996810	9370	9370	9370	9370	0
670	20231211	102100	186996810	9370	9370	9370	9370	0
671	20231211	102000	186996810	9370	9370	9370	9370	0
672	20231211	101900	186996810	9370	9370	9370	9370	0
673	20231211	101800	186996810	9370	9370	9370	9370	0
674	20231211	101700	186996810	9370	9370	9370	9370	0
675	20231211	101600	186996810	9370	9370	9370	9370	0
676	20231211	101500	186996810	9370	9370	9370	9370	0
677	20231211	101400	186996810	9370	9370	9370	9370	0
678	20231211	101300	186996810	9370	9370	9370	9370	0
679	20231211	101200	186996810	9370	9370	9370	9370	0
680	20231211	101100	186996810	9370	9370	9370	9370	0
681	20231211	101000	186996810	9370	9370	9370	9370	0
682	20231211	100900	186996810	9370	9370	9370	9370	0
683	20231211	100800	186996810	9370	9370	9370	9370	0
684	20231211	100700	186996810	9370	9370	9370	9370	0
685	20231211	100600	186996810	9370	9370	9370	9370	15
686	20231211	100500	186856260	9370	9370	9370	9370	0
687	20231211	100400	186856260	9370	9370	9370	9370	0
688	20231211	100300	186856260	9370	9370	9370	9370	0
689	20231211	100200	186856260	9370	9370	9370	9370	0
690	20231211	100100	186856260	9370	9370	9370	9370	0
691	20231211	100000	186856260	9370	9370	9370	9370	0
692	20231211	095900	186856260	9370	9370	9370	9370	0
693	20231211	095800	186856260	9370	9370	9370	9370	0
694	20231211	095700	186856260	9370	9370	9370	9370	0
695	20231211	095600	186856260	9370	9370	9370	9370	0
696	20231211	095500	186856260	9370	9370	9370	9370	0
697	20231211	095400	186856260	9370	9370	9370	9370	0
698	20231211	095300	186856260	9370	9370	9370	9370	0
699	20231211	095200	186856260	9370	9370	9370	9370	0
700	20231211	095100	186856260	9370	9370	9370	9370	0
701	20231211	095000	186856260	9370	9370	9370	9370	0
702	20231211	094900	186856260	9370	9370	9370	9370	0
703	20231211	094800	186856260	9370	9370	9370	9370	0
704	20231211	094700	186856260	9370	9370	9370	9370	0
705	20231211	094600	186856260	9370	9370	9370	9370	0
706	20231211	094500	186856260	9370	9370	9370	9370	0
707	20231211	094400	186856260	9370	9370	9370	9370	0
708	20231211	094300	186856260	9370	9370	9370	9370	0
709	20231211	094200	186856260	9370	9370	9370	9370	0
710	20231211	094100	186856260	9370	9370	9370	9370	3
711	20231211	094000	186828150	9340	9340	9340	9340	0
712	20231211	093900	186828150	9340	9340	9340	9340	0
713	20231211	093800	186828150	9340	9340	9340	9340	0
714	20231211	093700	186828150	9340	9340	9340	9340	0
715	20231211	093600	186828150	9340	9340	9340	9340	0
716	20231211	093500	186828150	9340	9340	9340	9340	0
717	20231211	093400	186828150	9340	9340	9340	9340	0
718	20231211	093300	186828150	9340	9340	9340	9340	0
719	20231211	093200	186828150	9340	9340	9340	9340	0
720	20231211	093100	186828150	9340	9340	9340	9340	0
721	20231211	093000	186828150	9340	9340	9340	9340	0
722	20231211	092900	186828150	9340	9340	9340	9340	0
723	20231211	092800	186828150	9340	9340	9340	9340	0
724	20231211	092700	186828150	9340	9340	9340	9340	0
725	20231211	092600	186828150	9340	9340	9340	9340	0
726	20231211	092500	186828150	9340	9340	9340	9340	0
727	20231211	092400	186828150	9340	9340	9340	9340	0
728	20231211	092300	186828150	9340	9340	9340	9340	1
729	20231211	092200	186818810	9340	9350	9350	9340	20000
730	20231211	092100	18760	9380	9380	9380	9380	0
731	20231211	092000	18760	9380	9380	9380	9380	0
732	20231211	091900	18760	9380	9380	9380	9380	0
733	20231211	091800	18760	9380	9380	9380	9380	0
734	20231211	091700	18760	9380	9380	9380	9380	0
735	20231211	091600	18760	9380	9380	9380	9380	0
736	20231211	091500	18760	9380	9380	9380	9380	0
737	20231211	091400	18760	9380	9380	9380	9380	0
738	20231211	091300	18760	9380	9380	9380	9380	0
739	20231211	091200	18760	9380	9380	9380	9380	0
740	20231211	091100	18760	9380	9380	9380	9380	0
741	20231211	091000	18760	9380	9380	9380	9380	0
742	20231211	090900	18760	9380	9380	9380	9380	0
743	20231211	090800	18760	9380	9380	9380	9380	0
744	20231211	090700	18760	9380	9380	9380	9380	0
745	20231211	090600	18760	9380	9380	9380	9380	0
746	20231211	090500	18760	9380	9380	9380	9380	0
747	20231211	090400	18760	9380	9380	9380	9380	0
748	20231211	090300	18760	9380	9380	9380	9380	0
749	20231211	090200	18760	9380	9380	9380	9380	0
750	20231211	090100	18760	9380	9380	9380	9380	0
751	20231211	090000	18760	9380	9380	9380	9380	2