KissMeData/442900/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212900	117854320	9360	9360	9360	9360	4
3	20231215	212800	117854320	9360	9360	9360	9360	0
4	20231215	212700	117854320	9360	9360	9360	9360	0
5	20231215	212600	117854320	9360	9360	9360	9360	0
6	20231215	212500	117854320	9360	9360	9360	9360	0
7	20231215	212400	117854320	9360	9360	9360	9360	0
8	20231215	212300	117854320	9360	9360	9360	9360	0
9	20231215	212200	117854320	9360	9360	9360	9360	0
10	20231215	212100	117854320	9360	9360	9360	9360	0
11	20231215	212000	117854320	9360	9360	9360	9360	0
12	20231215	211900	117854320	9360	9360	9360	9360	0
13	20231215	211800	117854320	9360	9360	9360	9360	0
14	20231215	211700	117854320	9360	9360	9360	9360	0
15	20231215	211600	117854320	9360	9360	9360	9360	0
16	20231215	211500	117854320	9360	9360	9360	9360	0
17	20231215	211400	117854320	9360	9360	9360	9360	0
18	20231215	211300	117854320	9360	9360	9360	9360	0
19	20231215	211200	117854320	9360	9360	9360	9360	0
20	20231215	211100	117854320	9360	9360	9360	9360	0
21	20231215	211000	117854320	9360	9360	9360	9360	0
22	20231215	210900	117854320	9360	9360	9360	9360	0
23	20231215	210800	117854320	9360	9360	9360	9360	0
24	20231215	210700	117854320	9360	9360	9360	9360	0
25	20231215	210600	117854320	9360	9360	9360	9360	0
26	20231215	210500	117854320	9360	9360	9360	9360	0
27	20231215	210400	117854320	9360	9360	9360	9360	0
28	20231215	210300	117854320	9360	9360	9360	9360	0
29	20231215	210200	117854320	9360	9360	9360	9360	0
30	20231215	210100	117854320	9360	9360	9360	9360	0
31	20231215	210000	117854320	9360	9360	9360	9360	0
32	20231215	205900	117854320	9360	9360	9360	9360	4
33	20231215	205800	117854320	9360	9360	9360	9360	0
34	20231215	205700	117854320	9360	9360	9360	9360	0
35	20231215	205600	117854320	9360	9360	9360	9360	0
36	20231215	205500	117854320	9360	9360	9360	9360	0
37	20231215	205400	117854320	9360	9360	9360	9360	0
38	20231215	205300	117854320	9360	9360	9360	9360	0
39	20231215	205200	117854320	9360	9360	9360	9360	0
40	20231215	205100	117854320	9360	9360	9360	9360	0
41	20231215	205000	117854320	9360	9360	9360	9360	0
42	20231215	204900	117854320	9360	9360	9360	9360	0
43	20231215	204800	117854320	9360	9360	9360	9360	0
44	20231215	204700	117854320	9360	9360	9360	9360	0
45	20231215	204600	117854320	9360	9360	9360	9360	0
46	20231215	204500	117854320	9360	9360	9360	9360	0
47	20231215	204400	117854320	9360	9360	9360	9360	0
48	20231215	204300	117854320	9360	9360	9360	9360	0
49	20231215	204200	117854320	9360	9360	9360	9360	0
50	20231215	204100	117854320	9360	9360	9360	9360	0
51	20231215	204000	117854320	9360	9360	9360	9360	0
52	20231215	203900	117854320	9360	9360	9360	9360	0
53	20231215	203800	117854320	9360	9360	9360	9360	0
54	20231215	203700	117854320	9360	9360	9360	9360	0
55	20231215	203600	117854320	9360	9360	9360	9360	0
56	20231215	203500	117854320	9360	9360	9360	9360	0
57	20231215	203400	117854320	9360	9360	9360	9360	0
58	20231215	203300	117854320	9360	9360	9360	9360	0
59	20231215	203200	117854320	9360	9360	9360	9360	0
60	20231215	203100	117854320	9360	9360	9360	9360	0
61	20231215	203000	117854320	9360	9360	9360	9360	0
62	20231215	202900	117854320	9360	9360	9360	9360	4
63	20231215	202800	117854320	9360	9360	9360	9360	0
64	20231215	202700	117854320	9360	9360	9360	9360	0
65	20231215	202600	117854320	9360	9360	9360	9360	0
66	20231215	202500	117854320	9360	9360	9360	9360	0
67	20231215	202400	117854320	9360	9360	9360	9360	0
68	20231215	202300	117854320	9360	9360	9360	9360	0
69	20231215	202200	117854320	9360	9360	9360	9360	0
70	20231215	202100	117854320	9360	9360	9360	9360	0
71	20231215	202000	117854320	9360	9360	9360	9360	0
72	20231215	201900	117854320	9360	9360	9360	9360	0
73	20231215	201800	117854320	9360	9360	9360	9360	0
74	20231215	201700	117854320	9360	9360	9360	9360	0
75	20231215	201600	117854320	9360	9360	9360	9360	0
76	20231215	201500	117854320	9360	9360	9360	9360	0
77	20231215	201400	117854320	9360	9360	9360	9360	0
78	20231215	201300	117854320	9360	9360	9360	9360	0
79	20231215	201200	117854320	9360	9360	9360	9360	0
80	20231215	201100	117854320	9360	9360	9360	9360	0
81	20231215	201000	117854320	9360	9360	9360	9360	0
82	20231215	200900	117854320	9360	9360	9360	9360	0
83	20231215	200800	117854320	9360	9360	9360	9360	0
84	20231215	200700	117854320	9360	9360	9360	9360	0
85	20231215	200600	117854320	9360	9360	9360	9360	0
86	20231215	200500	117854320	9360	9360	9360	9360	0
87	20231215	200400	117854320	9360	9360	9360	9360	0
88	20231215	200300	117854320	9360	9360	9360	9360	0
89	20231215	200200	117854320	9360	9360	9360	9360	0
90	20231215	200100	117854320	9360	9360	9360	9360	0
91	20231215	200000	117854320	9360	9360	9360	9360	0
92	20231215	195900	117854320	9360	9360	9360	9360	4
93	20231215	195800	117854320	9360	9360	9360	9360	0
94	20231215	195700	117854320	9360	9360	9360	9360	0
95	20231215	195600	117854320	9360	9360	9360	9360	0
96	20231215	195500	117854320	9360	9360	9360	9360	0
97	20231215	195400	117854320	9360	9360	9360	9360	0
98	20231215	195300	117854320	9360	9360	9360	9360	0
99	20231215	195200	117854320	9360	9360	9360	9360	0
100	20231215	195100	117854320	9360	9360	9360	9360	0
101	20231215	195000	117854320	9360	9360	9360	9360	0
102	20231215	194900	117854320	9360	9360	9360	9360	0
103	20231215	194800	117854320	9360	9360	9360	9360	0
104	20231215	194700	117854320	9360	9360	9360	9360	0
105	20231215	194600	117854320	9360	9360	9360	9360	0
106	20231215	194500	117854320	9360	9360	9360	9360	0
107	20231215	194400	117854320	9360	9360	9360	9360	0
108	20231215	194300	117854320	9360	9360	9360	9360	0
109	20231215	194200	117854320	9360	9360	9360	9360	0
110	20231215	194100	117854320	9360	9360	9360	9360	0
111	20231215	194000	117854320	9360	9360	9360	9360	0
112	20231215	193900	117854320	9360	9360	9360	9360	0
113	20231215	193800	117854320	9360	9360	9360	9360	0
114	20231215	193700	117854320	9360	9360	9360	9360	0
115	20231215	193600	117854320	9360	9360	9360	9360	0
116	20231215	193500	117854320	9360	9360	9360	9360	0
117	20231215	193400	117854320	9360	9360	9360	9360	0
118	20231215	193300	117854320	9360	9360	9360	9360	0
119	20231215	193200	117854320	9360	9360	9360	9360	0
120	20231215	193100	117854320	9360	9360	9360	9360	0
121	20231215	193000	117854320	9360	9360	9360	9360	0
122	20231215	192900	117854320	9360	9360	9360	9360	4
123	20231215	192800	117854320	9360	9360	9360	9360	0
124	20231215	192700	117854320	9360	9360	9360	9360	0
125	20231215	192600	117854320	9360	9360	9360	9360	0
126	20231215	192500	117854320	9360	9360	9360	9360	0
127	20231215	192400	117854320	9360	9360	9360	9360	0
128	20231215	192300	117854320	9360	9360	9360	9360	0
129	20231215	192200	117854320	9360	9360	9360	9360	0
130	20231215	192100	117854320	9360	9360	9360	9360	0
131	20231215	192000	117854320	9360	9360	9360	9360	0
132	20231215	191900	117854320	9360	9360	9360	9360	0
133	20231215	191800	117854320	9360	9360	9360	9360	0
134	20231215	191700	117854320	9360	9360	9360	9360	0
135	20231215	191600	117854320	9360	9360	9360	9360	0
136	20231215	191500	117854320	9360	9360	9360	9360	0
137	20231215	191400	117854320	9360	9360	9360	9360	0
138	20231215	191300	117854320	9360	9360	9360	9360	0
139	20231215	191200	117854320	9360	9360	9360	9360	0
140	20231215	191100	117854320	9360	9360	9360	9360	0
141	20231215	191000	117854320	9360	9360	9360	9360	0
142	20231215	190900	117854320	9360	9360	9360	9360	0
143	20231215	190800	117854320	9360	9360	9360	9360	0
144	20231215	190700	117854320	9360	9360	9360	9360	0
145	20231215	190600	117854320	9360	9360	9360	9360	0
146	20231215	190500	117854320	9360	9360	9360	9360	0
147	20231215	190400	117854320	9360	9360	9360	9360	0
148	20231215	190300	117854320	9360	9360	9360	9360	0
149	20231215	190200	117854320	9360	9360	9360	9360	0
150	20231215	190100	117854320	9360	9360	9360	9360	0
151	20231215	190000	117854320	9360	9360	9360	9360	0
152	20231215	185900	117854320	9360	9360	9360	9360	4
153	20231215	185800	117854320	9360	9360	9360	9360	0
154	20231215	185700	117854320	9360	9360	9360	9360	0
155	20231215	185600	117854320	9360	9360	9360	9360	0
156	20231215	185500	117854320	9360	9360	9360	9360	0
157	20231215	185400	117854320	9360	9360	9360	9360	0
158	20231215	185300	117854320	9360	9360	9360	9360	0
159	20231215	185200	117854320	9360	9360	9360	9360	0
160	20231215	185100	117854320	9360	9360	9360	9360	0
161	20231215	185000	117854320	9360	9360	9360	9360	0
162	20231215	184900	117854320	9360	9360	9360	9360	0
163	20231215	184800	117854320	9360	9360	9360	9360	0
164	20231215	184700	117854320	9360	9360	9360	9360	0
165	20231215	184600	117854320	9360	9360	9360	9360	0
166	20231215	184500	117854320	9360	9360	9360	9360	0
167	20231215	184400	117854320	9360	9360	9360	9360	0
168	20231215	184300	117854320	9360	9360	9360	9360	0
169	20231215	184200	117854320	9360	9360	9360	9360	0
170	20231215	184100	117854320	9360	9360	9360	9360	0
171	20231215	184000	117854320	9360	9360	9360	9360	0
172	20231215	183900	117854320	9360	9360	9360	9360	0
173	20231215	183800	117854320	9360	9360	9360	9360	0
174	20231215	183700	117854320	9360	9360	9360	9360	0
175	20231215	183600	117854320	9360	9360	9360	9360	0
176	20231215	183500	117854320	9360	9360	9360	9360	0
177	20231215	183400	117854320	9360	9360	9360	9360	0
178	20231215	183300	117854320	9360	9360	9360	9360	0
179	20231215	183200	117854320	9360	9360	9360	9360	0
180	20231215	183100	117854320	9360	9360	9360	9360	0
181	20231215	183000	117854320	9360	9360	9360	9360	0
182	20231215	182900	117854320	9360	9360	9360	9360	4
183	20231215	182800	117854320	9360	9360	9360	9360	0
184	20231215	182700	117854320	9360	9360	9360	9360	0
185	20231215	182600	117854320	9360	9360	9360	9360	0
186	20231215	182500	117854320	9360	9360	9360	9360	0
187	20231215	182400	117854320	9360	9360	9360	9360	0
188	20231215	182300	117854320	9360	9360	9360	9360	0
189	20231215	182200	117854320	9360	9360	9360	9360	0
190	20231215	182100	117854320	9360	9360	9360	9360	0
191	20231215	182000	117854320	9360	9360	9360	9360	0
192	20231215	181900	117854320	9360	9360	9360	9360	0
193	20231215	181800	117854320	9360	9360	9360	9360	0
194	20231215	181700	117854320	9360	9360	9360	9360	0
195	20231215	181600	117854320	9360	9360	9360	9360	0
196	20231215	181500	117854320	9360	9360	9360	9360	0
197	20231215	181400	117854320	9360	9360	9360	9360	0
198	20231215	181300	117854320	9360	9360	9360	9360	0
199	20231215	181200	117854320	9360	9360	9360	9360	0
200	20231215	181100	117854320	9360	9360	9360	9360	0
201	20231215	181000	117854320	9360	9360	9360	9360	0
202	20231215	180900	117854320	9360	9360	9360	9360	0
203	20231215	180800	117854320	9360	9360	9360	9360	0
204	20231215	180700	117854320	9360	9360	9360	9360	0
205	20231215	180600	117854320	9360	9360	9360	9360	0
206	20231215	180500	117854320	9360	9360	9360	9360	0
207	20231215	180400	117854320	9360	9360	9360	9360	0
208	20231215	180300	117854320	9360	9360	9360	9360	0
209	20231215	180200	117854320	9360	9360	9360	9360	0
210	20231215	180100	117854320	9360	9360	9360	9360	0
211	20231215	180000	117854320	9360	9360	9360	9360	0
212	20231215	175900	117854320	9360	9360	9360	9360	4
213	20231215	175800	117854320	9360	9360	9360	9360	0
214	20231215	175700	117854320	9360	9360	9360	9360	0
215	20231215	175600	117854320	9360	9360	9360	9360	0
216	20231215	175500	117854320	9360	9360	9360	9360	0
217	20231215	175400	117854320	9360	9360	9360	9360	0
218	20231215	175300	117854320	9360	9360	9360	9360	0
219	20231215	175200	117854320	9360	9360	9360	9360	0
220	20231215	175100	117854320	9360	9360	9360	9360	0
221	20231215	175000	117854320	9360	9360	9360	9360	0
222	20231215	174900	117854320	9360	9360	9360	9360	0
223	20231215	174800	117854320	9360	9360	9360	9360	0
224	20231215	174700	117854320	9360	9360	9360	9360	0
225	20231215	174600	117854320	9360	9360	9360	9360	0
226	20231215	174500	117854320	9360	9360	9360	9360	0
227	20231215	174400	117854320	9360	9360	9360	9360	0
228	20231215	174300	117854320	9360	9360	9360	9360	0
229	20231215	174200	117854320	9360	9360	9360	9360	0
230	20231215	174100	117854320	9360	9360	9360	9360	0
231	20231215	174000	117854320	9360	9360	9360	9360	0
232	20231215	173900	117854320	9360	9360	9360	9360	0
233	20231215	173800	117854320	9360	9360	9360	9360	0
234	20231215	173700	117854320	9360	9360	9360	9360	0
235	20231215	173600	117854320	9360	9360	9360	9360	0
236	20231215	173500	117854320	9360	9360	9360	9360	0
237	20231215	173400	117854320	9360	9360	9360	9360	0
238	20231215	173300	117854320	9360	9360	9360	9360	0
239	20231215	173200	117854320	9360	9360	9360	9360	0
240	20231215	173100	117854320	9360	9360	9360	9360	0
241	20231215	173000	117854320	9360	9360	9360	9360	0
242	20231215	172900	117854320	9360	9360	9360	9360	4
243	20231215	172800	117854320	9360	9360	9360	9360	0
244	20231215	172700	117854320	9360	9360	9360	9360	0
245	20231215	172600	117854320	9360	9360	9360	9360	0
246	20231215	172500	117854320	9360	9360	9360	9360	0
247	20231215	172400	117854320	9360	9360	9360	9360	0
248	20231215	172300	117854320	9360	9360	9360	9360	0
249	20231215	172200	117854320	9360	9360	9360	9360	0
250	20231215	172100	117854320	9360	9360	9360	9360	0
251	20231215	172000	117854320	9360	9360	9360	9360	0
252	20231215	171900	117854320	9360	9360	9360	9360	0
253	20231215	171800	117854320	9360	9360	9360	9360	0
254	20231215	171700	117854320	9360	9360	9360	9360	0
255	20231215	171600	117854320	9360	9360	9360	9360	0
256	20231215	171500	117854320	9360	9360	9360	9360	0
257	20231215	171400	117854320	9360	9360	9360	9360	0
258	20231215	171300	117854320	9360	9360	9360	9360	0
259	20231215	171200	117854320	9360	9360	9360	9360	0
260	20231215	171100	117854320	9360	9360	9360	9360	0
261	20231215	171000	117854320	9360	9360	9360	9360	0
262	20231215	170900	117854320	9360	9360	9360	9360	0
263	20231215	170800	117854320	9360	9360	9360	9360	0
264	20231215	170700	117854320	9360	9360	9360	9360	0
265	20231215	170600	117854320	9360	9360	9360	9360	0
266	20231215	170500	117854320	9360	9360	9360	9360	0
267	20231215	170400	117854320	9360	9360	9360	9360	0
268	20231215	170300	117854320	9360	9360	9360	9360	0
269	20231215	170200	117854320	9360	9360	9360	9360	0
270	20231215	170100	117854320	9360	9360	9360	9360	0
271	20231215	170000	117854320	9360	9360	9360	9360	0
272	20231215	165900	117854320	9360	9360	9360	9360	4
273	20231215	165800	117854320	9360	9360	9360	9360	0
274	20231215	165700	117854320	9360	9360	9360	9360	0
275	20231215	165600	117854320	9360	9360	9360	9360	0
276	20231215	165500	117854320	9360	9360	9360	9360	0
277	20231215	165400	117854320	9360	9360	9360	9360	0
278	20231215	165300	117854320	9360	9360	9360	9360	0
279	20231215	165200	117854320	9360	9360	9360	9360	0
280	20231215	165100	117854320	9360	9360	9360	9360	0
281	20231215	165000	117854320	9360	9360	9360	9360	0
282	20231215	164900	117854320	9360	9360	9360	9360	0
283	20231215	164800	117854320	9360	9360	9360	9360	0
284	20231215	164700	117854320	9360	9360	9360	9360	0
285	20231215	164600	117854320	9360	9360	9360	9360	0
286	20231215	164500	117854320	9360	9360	9360	9360	0
287	20231215	164400	117854320	9360	9360	9360	9360	0
288	20231215	164300	117854320	9360	9360	9360	9360	0
289	20231215	164200	117854320	9360	9360	9360	9360	0
290	20231215	164100	117854320	9360	9360	9360	9360	0
291	20231215	164000	117854320	9360	9360	9360	9360	0
292	20231215	163900	117854320	9360	9360	9360	9360	0
293	20231215	163800	117854320	9360	9360	9360	9360	0
294	20231215	163700	117854320	9360	9360	9360	9360	0
295	20231215	163600	117854320	9360	9360	9360	9360	0
296	20231215	163500	117854320	9360	9360	9360	9360	0
297	20231215	163400	117854320	9360	9360	9360	9360	0
298	20231215	163300	117854320	9360	9360	9360	9360	0
299	20231215	163200	117854320	9360	9360	9360	9360	0
300	20231215	163100	117854320	9360	9360	9360	9360	0
301	20231215	163000	117854320	9360	9360	9360	9360	0
302	20231215	162900	117854320	9360	9360	9360	9360	4
303	20231215	162800	117854320	9360	9360	9360	9360	0
304	20231215	162700	117854320	9360	9360	9360	9360	0
305	20231215	162600	117854320	9360	9360	9360	9360	0
306	20231215	162500	117854320	9360	9360	9360	9360	0
307	20231215	162400	117854320	9360	9360	9360	9360	0
308	20231215	162300	117854320	9360	9360	9360	9360	0
309	20231215	162200	117854320	9360	9360	9360	9360	0
310	20231215	162100	117854320	9360	9360	9360	9360	0
311	20231215	162000	117854320	9360	9360	9360	9360	0
312	20231215	161900	117854320	9360	9360	9360	9360	0
313	20231215	161800	117854320	9360	9360	9360	9360	0
314	20231215	161700	117854320	9360	9360	9360	9360	0
315	20231215	161600	117854320	9360	9360	9360	9360	0
316	20231215	161500	117854320	9360	9360	9360	9360	0
317	20231215	161400	117854320	9360	9360	9360	9360	0
318	20231215	161300	117854320	9360	9360	9360	9360	0
319	20231215	161200	117854320	9360	9360	9360	9360	0
320	20231215	161100	117854320	9360	9360	9360	9360	0
321	20231215	161000	117854320	9360	9360	9360	9360	0
322	20231215	160900	117854320	9360	9360	9360	9360	0
323	20231215	160800	117854320	9360	9360	9360	9360	0
324	20231215	160700	117854320	9360	9360	9360	9360	0
325	20231215	160600	117854320	9360	9360	9360	9360	0
326	20231215	160500	117854320	9360	9360	9360	9360	0
327	20231215	160400	117854320	9360	9360	9360	9360	0
328	20231215	160300	117854320	9360	9360	9360	9360	0
329	20231215	160200	117854320	9360	9360	9360	9360	0
330	20231215	160100	117854320	9360	9360	9360	9360	0
331	20231215	160000	117854320	9360	9360	9360	9360	0
332	20231215	155900	117854320	9360	9360	9360	9360	4
333	20231215	155800	117854320	9360	9360	9360	9360	0
334	20231215	155700	117854320	9360	9360	9360	9360	0
335	20231215	155600	117854320	9360	9360	9360	9360	0
336	20231215	155500	117854320	9360	9360	9360	9360	0
337	20231215	155400	117854320	9360	9360	9360	9360	0
338	20231215	155300	117854320	9360	9360	9360	9360	0
339	20231215	155200	117854320	9360	9360	9360	9360	0
340	20231215	155100	117854320	9360	9360	9360	9360	0
341	20231215	155000	117854320	9360	9360	9360	9360	0
342	20231215	154900	117854320	9360	9360	9360	9360	0
343	20231215	154800	117854320	9360	9360	9360	9360	0
344	20231215	154700	117854320	9360	9360	9360	9360	0
345	20231215	154600	117854320	9360	9360	9360	9360	0
346	20231215	154500	117854320	9360	9360	9360	9360	0
347	20231215	154400	117854320	9360	9360	9360	9360	0
348	20231215	154300	117854320	9360	9360	9360	9360	0
349	20231215	154200	117854320	9360	9360	9360	9360	0
350	20231215	154100	117854320	9360	9360	9360	9360	0
351	20231215	154000	117854320	9360	9360	9360	9360	0
352	20231215	153900	117854320	9360	9360	9360	9360	0
353	20231215	153800	117854320	9360	9360	9360	9360	0
354	20231215	153700	117854320	9360	9360	9360	9360	0
355	20231215	153600	117854320	9360	9360	9360	9360	0
356	20231215	153500	117854320	9360	9360	9360	9360	0
357	20231215	153400	117854320	9360	9360	9360	9360	0
358	20231215	153300	117854320	9360	9360	9360	9360	0
359	20231215	153200	117854320	9360	9360	9360	9360	0
360	20231215	153100	117854320	9360	9360	9360	9360	0
361	20231215	153000	117854320	9360	9360	9360	9360	4
362	20231215	152900	117816880	9320	9320	9320	9320	0
363	20231215	152800	117816880	9320	9320	9320	9320	0
364	20231215	152700	117816880	9320	9320	9320	9320	0
365	20231215	152600	117816880	9320	9320	9320	9320	0
366	20231215	152500	117816880	9320	9320	9320	9320	0
367	20231215	152400	117816880	9320	9320	9320	9320	0
368	20231215	152300	117816880	9320	9320	9320	9320	0
369	20231215	152200	117816880	9320	9320	9320	9320	0
370	20231215	152100	117816880	9320	9320	9320	9320	0
371	20231215	152000	117816880	9320	9320	9320	9320	0
372	20231215	151900	117816880	9320	9320	9320	9320	3
373	20231215	151800	117788920	9320	9320	9320	9320	30
374	20231215	151700	117509320	9320	9330	9330	9320	8
375	20231215	151600	117434710	9330	9320	9330	9320	14
376	20231215	151500	117304180	9320	9320	9320	9320	9
377	20231215	151400	117220300	9320	9320	9320	9320	29
378	20231215	151300	116950020	9320	9320	9320	9320	12
379	20231215	151200	116838180	9320	9320	9320	9320	9
380	20231215	151100	116754300	9320	9320	9320	9320	30
381	20231215	151000	116474700	9320	9320	9320	9320	12
382	20231215	150900	116362860	9320	9320	9320	9320	9
383	20231215	150800	116278980	9320	9320	9320	9320	30
384	20231215	150700	115999380	9320	9320	9320	9320	12
385	20231215	150600	115887540	9320	9320	9320	9320	9
386	20231215	150500	115803660	9320	9320	9320	9320	29
387	20231215	150400	115533380	9320	9320	9320	9320	12
388	20231215	150300	115421540	9320	9320	9320	9320	9
389	20231215	150200	115337660	9320	9320	9320	9320	30
390	20231215	150100	115058060	9320	9320	9320	9320	12
391	20231215	150000	114946220	9320	9320	9320	9320	9
392	20231215	145900	114862340	9320	9330	9330	9320	27
393	20231215	145800	114610690	9330	9330	9330	9330	12
394	20231215	145700	114498730	9330	9330	9330	9330	9
395	20231215	145600	114414760	9330	9320	9330	9320	29
396	20231215	145500	114144450	9320	9320	9330	9320	14
397	20231215	145400	114013920	9320	9320	9320	9320	9
398	20231215	145300	113930040	9320	9320	9320	9320	29
399	20231215	145200	113659760	9320	9320	9320	9320	12
400	20231215	145100	113547920	9320	9320	9320	9320	9
401	20231215	145000	113464040	9320	9320	9320	9320	30
402	20231215	144900	113184440	9330	9330	9330	9330	10
403	20231215	144800	113091140	9330	9330	9330	9330	11
404	20231215	144700	112988510	9320	9320	9320	9320	9
405	20231215	144600	112904630	9320	9320	9330	9320	30
406	20231215	144500	112625020	9320	9320	9320	9320	9
407	20231215	144400	112541140	9320	9320	9330	9320	11
408	20231215	144300	112438600	9320	9320	9320	9320	33
409	20231215	144200	112131040	9320	9320	9320	9320	9
410	20231215	144100	112047160	9320	9320	9320	9320	9
411	20231215	144000	111963280	9320	9320	9320	9320	299
412	20231215	143900	109176600	9320	9320	9320	9320	9
413	20231215	143800	109092720	9320	9320	9320	9320	9
414	20231215	143700	109008840	9320	9320	9320	9320	33
415	20231215	143600	108701280	9320	9320	9320	9320	9
416	20231215	143500	108617400	9320	9320	9320	9320	9
417	20231215	143400	108533520	9320	9320	9320	9320	32
418	20231215	143300	108235280	9320	9320	9320	9320	9
419	20231215	143200	108151400	9320	9320	9320	9320	9
420	20231215	143100	108067520	9320	9320	9320	9320	33
421	20231215	143000	107759960	9320	9320	9320	9320	9
422	20231215	142900	107676080	9320	9320	9320	9320	9
423	20231215	142800	107592200	9320	9320	9320	9320	32
424	20231215	142700	107293960	9320	9320	9320	9320	9
425	20231215	142600	107210080	9320	9320	9320	9320	9
426	20231215	142500	107126200	9320	9320	9320	9320	32
427	20231215	142400	106827960	9320	9320	9320	9320	9
428	20231215	142300	106744080	9320	9320	9320	9320	9
429	20231215	142200	106660200	9320	9320	9320	9320	12
430	20231215	142100	106548360	9320	9320	9320	9320	30
431	20231215	142000	106268760	9320	9320	9320	9320	9
432	20231215	141900	106184880	9320	9320	9320	9320	12
433	20231215	141800	106073040	9320	9320	9320	9320	29
434	20231215	141700	105802760	9320	9320	9320	9320	9
435	20231215	141600	105718880	9320	9320	9320	9320	12
436	20231215	141500	105607040	9320	9320	9320	9320	32
437	20231215	141400	105308800	9320	9320	9320	9320	12
438	20231215	141300	105196960	9320	9320	9320	9320	16
439	20231215	141200	105047840	9320	9320	9320	9320	33
440	20231215	141100	104740280	9320	9320	9320	9320	12
441	20231215	141000	104628440	9320	9320	9320	9320	16
442	20231215	140900	104479320	9320	9320	9320	9320	32
443	20231215	140800	104181080	9320	9320	9320	9320	12
444	20231215	140700	104069240	9320	9320	9320	9320	16
445	20231215	140600	103920120	9320	9320	9320	9320	33
446	20231215	140500	103612560	9320	9320	9330	9320	13
447	20231215	140400	103491350	9320	9330	9330	9320	13
448	20231215	140300	103370100	9330	9330	9330	9330	33
449	20231215	140200	103062210	9330	9330	9330	9330	12
450	20231215	140100	102950250	9330	9330	9330	9330	16
451	20231215	140000	102800970	9330	9330	9330	9330	32
452	20231215	135900	102502410	9330	9330	9330	9330	12
453	20231215	135800	102390450	9330	9330	9330	9330	16
454	20231215	135700	102241170	9320	9320	9320	9320	12
455	20231215	135600	102129330	9320	9320	9320	9320	33
456	20231215	135500	101821770	9320	9320	9320	9320	12
457	20231215	135400	101709930	9320	9320	9320	9320	12
458	20231215	135300	101598090	9320	9320	9320	9320	36
459	20231215	135200	101262570	9320	9320	9320	9320	12
460	20231215	135100	101150730	9320	9320	9320	9320	12
461	20231215	135000	101038890	9320	9320	9320	9320	32
462	20231215	134900	100740650	9320	9320	9370	9320	13
463	20231215	134800	100619440	9320	9320	9320	9320	4
464	20231215	134700	100582160	9320	9320	9320	9320	21
465	20231215	134600	100386440	9320	9320	9320	9320	0
466	20231215	134500	100386440	9320	9320	9320	9320	0
467	20231215	134400	100386440	9320	9330	9330	9320	21
468	20231215	134300	100190670	9320	9320	9320	9320	0
469	20231215	134200	100190670	9320	9320	9320	9320	0
470	20231215	134100	100190670	9320	9320	9320	9320	21
471	20231215	134000	99994950	9320	9320	9320	9320	20
472	20231215	133900	99808550	9370	9370	9370	9370	0
473	20231215	133800	99808550	9370	9370	9370	9370	0
474	20231215	133700	99808550	9370	9370	9370	9370	2
475	20231215	133600	99789810	9320	9320	9320	9320	1000
476	20231215	133500	90469810	9320	9320	9320	9320	21
477	20231215	133400	90274090	9320	9320	9320	9320	0
478	20231215	133300	90274090	9320	9320	9320	9320	0
479	20231215	133200	90274090	9320	9330	9330	9320	21
480	20231215	133100	90078320	9320	9320	9320	9320	0
481	20231215	133000	90078320	9320	9320	9320	9320	0
482	20231215	132900	90078320	9320	9320	9320	9320	0
483	20231215	132800	90078320	9320	9320	9320	9320	21
484	20231215	132700	89882600	9320	9320	9320	9320	0
485	20231215	132600	89882600	9320	9320	9320	9320	0
486	20231215	132500	89882600	9320	9320	9320	9320	20
487	20231215	132400	89696200	9320	9320	9320	9320	0
488	20231215	132300	89696200	9320	9310	9320	9310	369
489	20231215	132200	86257330	9320	9330	9330	9320	2652
490	20231215	132100	61537900	9330	9330	9330	9330	0
491	20231215	132000	61537900	9330	9330	9330	9330	0
492	20231215	131900	61537900	9330	9330	9330	9330	20
493	20231215	131800	61351300	9330	9330	9330	9330	0
494	20231215	131700	61351300	9330	9330	9330	9330	0
495	20231215	131600	61351300	9330	9340	9340	9330	20
496	20231215	131500	61164650	9330	9330	9330	9330	0
497	20231215	131400	61164650	9330	9330	9330	9330	0
498	20231215	131300	61164650	9330	9340	9340	9330	20
499	20231215	131200	60978000	9330	9330	9330	9330	0
500	20231215	131100	60978000	9330	9330	9330	9330	0
501	20231215	131000	60978000	9330	9330	9330	9330	20
502	20231215	130900	60791400	9330	9330	9330	9330	0
503	20231215	130800	60791400	9330	9330	9330	9330	0
504	20231215	130700	60791400	9330	9340	9340	9330	20
505	20231215	130600	60604790	9330	9330	9330	9330	0
506	20231215	130500	60604790	9330	9330	9330	9330	0
507	20231215	130400	60604790	9330	9330	9330	9330	20
508	20231215	130300	60418190	9330	9330	9330	9330	0
509	20231215	130200	60418190	9330	9330	9330	9330	0
510	20231215	130100	60418190	9330	9330	9330	9330	0
511	20231215	130000	60418190	9330	9330	9330	9330	20
512	20231215	125900	60231590	9330	9330	9330	9330	0
513	20231215	125800	60231590	9330	9330	9330	9330	0
514	20231215	125700	60231590	9330	9330	9330	9330	20
515	20231215	125600	60044990	9330	9330	9330	9330	0
516	20231215	125500	60044990	9330	9330	9330	9330	0
517	20231215	125400	60044990	9330	9330	9330	9330	20
518	20231215	125300	59858390	9330	9330	9330	9330	0
519	20231215	125200	59858390	9330	9330	9330	9330	0
520	20231215	125100	59858390	9330	9340	9340	9330	21
521	20231215	125000	59662450	9330	9330	9330	9330	0
522	20231215	124900	59662450	9330	9330	9330	9330	0
523	20231215	124800	59662450	9330	9330	9330	9330	20
524	20231215	124700	59475850	9330	9330	9330	9330	0
525	20231215	124600	59475850	9330	9330	9330	9330	0
526	20231215	124500	59475850	9330	9330	9330	9330	21
527	20231215	124400	59279920	9330	9330	9330	9330	0
528	20231215	124300	59279920	9330	9330	9330	9330	0
529	20231215	124200	59279920	9330	9330	9330	9330	20
530	20231215	124100	59093320	9330	9330	9330	9330	0
531	20231215	124000	59093320	9330	9330	9330	9330	0
532	20231215	123900	59093320	9330	9330	9330	9330	20
533	20231215	123800	58906720	9330	9330	9330	9330	0
534	20231215	123700	58906720	9330	9330	9330	9330	0
535	20231215	123600	58906720	9330	9330	9330	9330	21
536	20231215	123500	58710790	9330	9330	9330	9330	0
537	20231215	123400	58710790	9330	9330	9330	9330	0
538	20231215	123300	58710790	9330	9330	9330	9330	21
539	20231215	123200	58514860	9330	9330	9330	9330	0
540	20231215	123100	58514860	9330	9330	9330	9330	0
541	20231215	123000	58514860	9330	9330	9330	9330	0
542	20231215	122900	58514860	9330	9330	9330	9330	321
543	20231215	122800	55519930	9330	9330	9330	9330	0
544	20231215	122700	55519930	9330	9330	9330	9330	0
545	20231215	122600	55519930	9330	9330	9330	9330	20
546	20231215	122500	55333330	9330	9330	9330	9330	0
547	20231215	122400	55333330	9330	9330	9330	9330	0
548	20231215	122300	55333330	9330	9330	9330	9330	21
549	20231215	122200	55137400	9330	9330	9330	9330	0
550	20231215	122100	55137400	9330	9330	9330	9330	0
551	20231215	122000	55137400	9330	9330	9330	9330	21
552	20231215	121900	54941470	9330	9330	9330	9330	0
553	20231215	121800	54941470	9330	9330	9330	9330	0
554	20231215	121700	54941470	9330	9330	9330	9330	21
555	20231215	121600	54745540	9330	9330	9330	9330	0
556	20231215	121500	54745540	9330	9330	9330	9330	0
557	20231215	121400	54745540	9330	9330	9330	9330	20
558	20231215	121300	54558940	9330	9330	9330	9330	0
559	20231215	121200	54558940	9330	9330	9330	9330	0
560	20231215	121100	54558940	9330	9340	9340	9330	21
561	20231215	121000	54362960	9330	9330	9330	9330	0
562	20231215	120900	54362960	9330	9330	9330	9330	0
563	20231215	120800	54362960	9330	9330	9330	9330	21
564	20231215	120700	54167030	9330	9330	9330	9330	0
565	20231215	120600	54167030	9330	9330	9330	9330	0
566	20231215	120500	54167030	9330	9330	9330	9330	20
567	20231215	120400	53980430	9330	9330	9330	9330	0
568	20231215	120300	53980430	9330	9330	9330	9330	0
569	20231215	120200	53980430	9330	9330	9330	9330	20
570	20231215	120100	53793830	9330	9330	9330	9330	0
571	20231215	120000	53793830	9330	9330	9330	9330	0
572	20231215	115900	53793830	9330	9330	9330	9330	0
573	20231215	115800	53793830	9330	9330	9330	9330	21
574	20231215	115700	53597900	9330	9330	9330	9330	0
575	20231215	115600	53597900	9330	9330	9330	9330	0
576	20231215	115500	53597900	9330	9330	9330	9330	20
577	20231215	115400	53411300	9330	9330	9330	9330	0
578	20231215	115300	53411300	9330	9330	9330	9330	0
579	20231215	115200	53411300	9330	9330	9330	9330	20
580	20231215	115100	53224700	9330	9330	9330	9330	0
581	20231215	115000	53224700	9330	9330	9330	9330	0
582	20231215	114900	53224700	9330	9330	9330	9330	21
583	20231215	114800	53028770	9330	9330	9330	9330	0
584	20231215	114700	53028770	9330	9330	9330	9330	0
585	20231215	114600	53028770	9330	9330	9330	9330	21
586	20231215	114500	52832840	9330	9330	9330	9330	0
587	20231215	114400	52832840	9330	9330	9330	9330	0
588	20231215	114300	52832840	9330	9330	9330	9330	20
589	20231215	114200	52646240	9330	9330	9330	9330	0
590	20231215	114100	52646240	9330	9330	9330	9330	0
591	20231215	114000	52646240	9330	9330	9330	9330	21
592	20231215	113900	52450310	9330	9330	9330	9330	0
593	20231215	113800	52450310	9330	9330	9330	9330	0
594	20231215	113700	52450310	9330	9330	9330	9330	20
595	20231215	113600	52263710	9330	9330	9330	9330	0
596	20231215	113500	52263710	9330	9330	9330	9330	0
597	20231215	113400	52263710	9330	9330	9330	9330	21
598	20231215	113300	52067780	9330	9330	9330	9330	0
599	20231215	113200	52067780	9330	9330	9330	9330	0
600	20231215	113100	52067780	9330	9330	9330	9330	20
601	20231215	113000	51881180	9330	9330	9330	9330	0
602	20231215	112900	51881180	9330	9330	9330	9330	0
603	20231215	112800	51881180	9330	9330	9330	9330	0
604	20231215	112700	51881180	9330	9330	9330	9330	21
605	20231215	112600	51685250	9330	9330	9330	9330	0
606	20231215	112500	51685250	9330	9330	9330	9330	0
607	20231215	112400	51685250	9330	9330	9330	9330	21
608	20231215	112300	51489320	9330	9330	9330	9330	0
609	20231215	112200	51489320	9330	9330	9330	9330	0
610	20231215	112100	51489320	9330	9330	9330	9330	21
611	20231215	112000	51293390	9330	9330	9330	9330	0
612	20231215	111900	51293390	9330	9330	9330	9330	0
613	20231215	111800	51293390	9330	9330	9330	9330	21
614	20231215	111700	51097460	9330	9330	9330	9330	0
615	20231215	111600	51097460	9330	9330	9330	9330	0
616	20231215	111500	51097460	9330	9330	9330	9330	21
617	20231215	111400	50901530	9330	9330	9330	9330	0
618	20231215	111300	50901530	9330	9330	9330	9330	0
619	20231215	111200	50901530	9330	9340	9340	9330	20
620	20231215	111100	50714830	9330	9330	9330	9330	0
621	20231215	111000	50714830	9330	9330	9330	9330	0
622	20231215	110900	50714830	9330	9330	9330	9330	20
623	20231215	110800	50528230	9330	9330	9330	9330	0
624	20231215	110700	50528230	9330	9330	9330	9330	0
625	20231215	110600	50528230	9330	9330	9330	9330	21
626	20231215	110500	50332300	9330	9330	9330	9330	0
627	20231215	110400	50332300	9330	9330	9330	9330	0
628	20231215	110300	50332300	9330	9330	9330	9330	21
629	20231215	110200	50136370	9330	9330	9330	9330	0
630	20231215	110100	50136370	9330	9330	9330	9330	0
631	20231215	110000	50136370	9330	9330	9330	9330	21
632	20231215	105900	49940440	9330	9330	9330	9330	0
633	20231215	105800	49940440	9330	9330	9330	9330	0
634	20231215	105700	49940440	9330	9330	9330	9330	0
635	20231215	105600	49940440	9330	9330	9330	9330	20
636	20231215	105500	49753840	9330	9330	9330	9330	0
637	20231215	105400	49753840	9330	9330	9330	9330	0
638	20231215	105300	49753840	9330	9330	9330	9330	20
639	20231215	105200	49567240	9330	9330	9330	9330	0
640	20231215	105100	49567240	9330	9330	9330	9330	0
641	20231215	105000	49567240	9330	9340	9340	9330	20
642	20231215	104900	49380620	9330	9330	9330	9330	0
643	20231215	104800	49380620	9330	9330	9330	9330	0
644	20231215	104700	49380620	9330	9330	9330	9330	20
645	20231215	104600	49194020	9330	9330	9330	9330	0
646	20231215	104500	49194020	9330	9330	9330	9330	0
647	20231215	104400	49194020	9330	9330	9330	9330	21
648	20231215	104300	48998090	9330	9330	9330	9330	0
649	20231215	104200	48998090	9330	9330	9330	9330	0
650	20231215	104100	48998090	9330	9330	9330	9330	20
651	20231215	104000	48811490	9330	9330	9330	9330	0
652	20231215	103900	48811490	9330	9330	9330	9330	0
653	20231215	103800	48811490	9330	9340	9340	9330	20
654	20231215	103700	48624810	9340	9340	9340	9340	0
655	20231215	103600	48624810	9340	9340	9340	9340	0
656	20231215	103500	48624810	9340	9340	9340	9340	21
657	20231215	103400	48428670	9340	9340	9340	9340	0
658	20231215	103300	48428670	9340	9340	9340	9340	0
659	20231215	103200	48428670	9340	9340	9340	9340	20
660	20231215	103100	48241870	9340	9340	9340	9340	0
661	20231215	103000	48241870	9340	9340	9340	9340	0
662	20231215	102900	48241870	9340	9340	9340	9340	21
663	20231215	102800	48045730	9340	9340	9340	9340	0
664	20231215	102700	48045730	9340	9340	9340	9340	0
665	20231215	102600	48045730	9340	9340	9340	9340	0
666	20231215	102500	48045730	9340	9340	9340	9340	20
667	20231215	102400	47858930	9340	9340	9340	9340	0
668	20231215	102300	47858930	9340	9340	9340	9340	0
669	20231215	102200	47858930	9340	9340	9340	9340	21
670	20231215	102100	47662790	9340	9340	9340	9340	0
671	20231215	102000	47662790	9340	9340	9340	9340	0
672	20231215	101900	47662790	9340	9340	9340	9340	21
673	20231215	101800	47466650	9340	9340	9340	9340	0
674	20231215	101700	47466650	9340	9340	9340	9340	0
675	20231215	101600	47466650	9340	9340	9340	9340	20
676	20231215	101500	47279850	9340	9340	9340	9340	0
677	20231215	101400	47279850	9340	9340	9340	9340	0
678	20231215	101300	47279850	9340	9340	9340	9340	21
679	20231215	101200	47083710	9340	9340	9340	9340	0
680	20231215	101100	47083710	9340	9340	9340	9340	10
681	20231215	101000	46990310	9350	9350	9350	9350	18
682	20231215	100900	46822010	9360	9360	9360	9360	0
683	20231215	100800	46822010	9360	9360	9360	9360	0
684	20231215	100700	46822010	9360	9360	9360	9360	15
685	20231215	100600	46681610	9340	9340	9340	9340	0
686	20231215	100500	46681610	9340	9340	9340	9340	0
687	20231215	100400	46681610	9340	9340	9340	9340	0
688	20231215	100300	46681610	9340	9340	9340	9340	0
689	20231215	100200	46681610	9340	9340	9340	9340	0
690	20231215	100100	46681610	9340	9340	9340	9340	0
691	20231215	100000	46681610	9340	9340	9340	9340	0
692	20231215	095900	46681610	9340	9340	9340	9340	0
693	20231215	095800	46681610	9340	9340	9340	9340	0
694	20231215	095700	46681610	9340	9340	9340	9340	0
695	20231215	095600	46681610	9340	9340	9340	9340	0
696	20231215	095500	46681610	9340	9340	9340	9340	0
697	20231215	095400	46681610	9340	9340	9340	9340	0
698	20231215	095300	46681610	9340	9340	9340	9340	0
699	20231215	095200	46681610	9340	9340	9340	9340	0
700	20231215	095100	46681610	9340	9340	9340	9340	0
701	20231215	095000	46681610	9340	9340	9340	9340	0
702	20231215	094900	46681610	9340	9340	9340	9340	0
703	20231215	094800	46681610	9340	9340	9340	9340	0
704	20231215	094700	46681610	9340	9340	9340	9340	0
705	20231215	094600	46681610	9340	9340	9340	9340	0
706	20231215	094500	46681610	9340	9340	9340	9340	0
707	20231215	094400	46681610	9340	9340	9340	9340	0
708	20231215	094300	46681610	9340	9340	9340	9340	0
709	20231215	094200	46681610	9340	9340	9340	9340	0
710	20231215	094100	46681610	9340	9340	9340	9340	0
711	20231215	094000	46681610	9340	9340	9340	9340	0
712	20231215	093900	46681610	9340	9340	9340	9340	0
713	20231215	093800	46681610	9340	9340	9340	9340	0
714	20231215	093700	46681610	9340	9340	9340	9340	0
715	20231215	093600	46681610	9340	9340	9340	9340	0
716	20231215	093500	46681610	9340	9340	9340	9340	0
717	20231215	093400	46681610	9340	9340	9340	9340	0
718	20231215	093300	46681610	9340	9340	9340	9340	0
719	20231215	093200	46681610	9340	9340	9340	9340	0
720	20231215	093100	46681610	9340	9340	9340	9340	0
721	20231215	093000	46681610	9340	9340	9340	9340	0
722	20231215	092900	46681610	9340	9340	9340	9340	0
723	20231215	092800	46681610	9340	9340	9340	9340	0
724	20231215	092700	46681610	9340	9340	9340	9340	0
725	20231215	092600	46681610	9340	9350	9350	9340	2000
726	20231215	092500	28001390	9350	9350	9350	9350	0
727	20231215	092400	28001390	9350	9350	9350	9350	0
728	20231215	092300	28001390	9350	9350	9350	9350	100
729	20231215	092200	27066390	9330	9330	9330	9330	0
730	20231215	092100	27066390	9330	9330	9330	9330	0
731	20231215	092000	27066390	9330	9330	9330	9330	0
732	20231215	091900	27066390	9330	9330	9330	9330	0
733	20231215	091800	27066390	9330	9330	9330	9330	0
734	20231215	091700	27066390	9330	9330	9330	9330	0
735	20231215	091600	27066390	9330	9330	9330	9330	0
736	20231215	091500	27066390	9330	9330	9330	9330	0
737	20231215	091400	27066390	9330	9330	9330	9330	0
738	20231215	091300	27066390	9330	9330	9330	9330	0
739	20231215	091200	27066390	9330	9330	9330	9330	0
740	20231215	091100	27066390	9330	9330	9330	9330	0
741	20231215	091000	27066390	9330	9330	9330	9330	0
742	20231215	090900	27066390	9330	9330	9330	9330	0
743	20231215	090800	27066390	9330	9330	9330	9330	0
744	20231215	090700	27066390	9330	9330	9330	9330	2900
745	20231215	090600	9390	9390	9390	9390	9390	0
746	20231215	090500	9390	9390	9390	9390	9390	0
747	20231215	090400	9390	9390	9390	9390	9390	0
748	20231215	090300	9390	9390	9390	9390	9390	0
749	20231215	090200	9390	9390	9390	9390	9390	0
750	20231215	090100	9390	9390	9390	9390	9390	0
751	20231215	090000	9390	9390	9390	9390	9390	1