KissMeData/112290/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200800	316059730	9790	9790	9790	9790	170
3	20231204	200700	316059730	9790	9790	9790	9790	0
4	20231204	200600	316059730	9790	9790	9790	9790	0
5	20231204	200500	316059730	9790	9790	9790	9790	0
6	20231204	200400	316059730	9790	9790	9790	9790	0
7	20231204	200300	316059730	9790	9790	9790	9790	0
8	20231204	200200	316059730	9790	9790	9790	9790	0
9	20231204	200100	316059730	9790	9790	9790	9790	0
10	20231204	200000	316059730	9790	9790	9790	9790	0
11	20231204	195900	316059730	9790	9790	9790	9790	0
12	20231204	195800	316059730	9790	9790	9790	9790	0
13	20231204	195700	316059730	9790	9790	9790	9790	0
14	20231204	195600	316059730	9790	9790	9790	9790	0
15	20231204	195500	316059730	9790	9790	9790	9790	0
16	20231204	195400	316059730	9790	9790	9790	9790	0
17	20231204	195300	316059730	9790	9790	9790	9790	0
18	20231204	195200	316059730	9790	9790	9790	9790	0
19	20231204	195100	316059730	9790	9790	9790	9790	0
20	20231204	195000	316059730	9790	9790	9790	9790	0
21	20231204	194900	316059730	9790	9790	9790	9790	0
22	20231204	194800	316059730	9790	9790	9790	9790	0
23	20231204	194700	316059730	9790	9790	9790	9790	0
24	20231204	194600	316059730	9790	9790	9790	9790	0
25	20231204	194500	316059730	9790	9790	9790	9790	0
26	20231204	194400	316059730	9790	9790	9790	9790	0
27	20231204	194300	316059730	9790	9790	9790	9790	0
28	20231204	194200	316059730	9790	9790	9790	9790	0
29	20231204	194100	316059730	9790	9790	9790	9790	0
30	20231204	194000	316059730	9790	9790	9790	9790	0
31	20231204	193900	316059730	9790	9790	9790	9790	0
32	20231204	193800	316059730	9790	9790	9790	9790	170
33	20231204	193700	316059730	9790	9790	9790	9790	0
34	20231204	193600	316059730	9790	9790	9790	9790	0
35	20231204	193500	316059730	9790	9790	9790	9790	0
36	20231204	193400	316059730	9790	9790	9790	9790	0
37	20231204	193300	316059730	9790	9790	9790	9790	0
38	20231204	193200	316059730	9790	9790	9790	9790	0
39	20231204	193100	316059730	9790	9790	9790	9790	0
40	20231204	193000	316059730	9790	9790	9790	9790	0
41	20231204	192900	316059730	9790	9790	9790	9790	0
42	20231204	192800	316059730	9790	9790	9790	9790	0
43	20231204	192700	316059730	9790	9790	9790	9790	0
44	20231204	192600	316059730	9790	9790	9790	9790	0
45	20231204	192500	316059730	9790	9790	9790	9790	0
46	20231204	192400	316059730	9790	9790	9790	9790	0
47	20231204	192300	316059730	9790	9790	9790	9790	0
48	20231204	192200	316059730	9790	9790	9790	9790	0
49	20231204	192100	316059730	9790	9790	9790	9790	0
50	20231204	192000	316059730	9790	9790	9790	9790	0
51	20231204	191900	316059730	9790	9790	9790	9790	0
52	20231204	191800	316059730	9790	9790	9790	9790	0
53	20231204	191700	316059730	9790	9790	9790	9790	0
54	20231204	191600	316059730	9790	9790	9790	9790	0
55	20231204	191500	316059730	9790	9790	9790	9790	0
56	20231204	191400	316059730	9790	9790	9790	9790	0
57	20231204	191300	316059730	9790	9790	9790	9790	0
58	20231204	191200	316059730	9790	9790	9790	9790	0
59	20231204	191100	316059730	9790	9790	9790	9790	0
60	20231204	191000	316059730	9790	9790	9790	9790	0
61	20231204	190900	316059730	9790	9790	9790	9790	0
62	20231204	190800	316059730	9790	9790	9790	9790	170
63	20231204	190700	316059730	9790	9790	9790	9790	0
64	20231204	190600	316059730	9790	9790	9790	9790	0
65	20231204	190500	316059730	9790	9790	9790	9790	0
66	20231204	190400	316059730	9790	9790	9790	9790	0
67	20231204	190300	316059730	9790	9790	9790	9790	0
68	20231204	190200	316059730	9790	9790	9790	9790	0
69	20231204	190100	316059730	9790	9790	9790	9790	0
70	20231204	190000	316059730	9790	9790	9790	9790	0
71	20231204	185900	316059730	9790	9790	9790	9790	0
72	20231204	185800	316059730	9790	9790	9790	9790	0
73	20231204	185700	316059730	9790	9790	9790	9790	0
74	20231204	185600	316059730	9790	9790	9790	9790	0
75	20231204	185500	316059730	9790	9790	9790	9790	0
76	20231204	185400	316059730	9790	9790	9790	9790	0
77	20231204	185300	316059730	9790	9790	9790	9790	0
78	20231204	185200	316059730	9790	9790	9790	9790	0
79	20231204	185100	316059730	9790	9790	9790	9790	0
80	20231204	185000	316059730	9790	9790	9790	9790	0
81	20231204	184900	316059730	9790	9790	9790	9790	0
82	20231204	184800	316059730	9790	9790	9790	9790	0
83	20231204	184700	316059730	9790	9790	9790	9790	0
84	20231204	184600	316059730	9790	9790	9790	9790	0
85	20231204	184500	316059730	9790	9790	9790	9790	0
86	20231204	184400	316059730	9790	9790	9790	9790	0
87	20231204	184300	316059730	9790	9790	9790	9790	0
88	20231204	184200	316059730	9790	9790	9790	9790	0
89	20231204	184100	316059730	9790	9790	9790	9790	0
90	20231204	184000	316059730	9790	9790	9790	9790	0
91	20231204	183900	316059730	9790	9790	9790	9790	0
92	20231204	183800	316059730	9790	9790	9790	9790	170
93	20231204	183700	316059730	9790	9790	9790	9790	0
94	20231204	183600	316059730	9790	9790	9790	9790	0
95	20231204	183500	316059730	9790	9790	9790	9790	0
96	20231204	183400	316059730	9790	9790	9790	9790	0
97	20231204	183300	316059730	9790	9790	9790	9790	0
98	20231204	183200	316059730	9790	9790	9790	9790	0
99	20231204	183100	316059730	9790	9790	9790	9790	0
100	20231204	183000	316059730	9790	9790	9790	9790	0
101	20231204	182900	316059730	9790	9790	9790	9790	0
102	20231204	182800	316059730	9790	9790	9790	9790	0
103	20231204	182700	316059730	9790	9790	9790	9790	0
104	20231204	182600	316059730	9790	9790	9790	9790	0
105	20231204	182500	316059730	9790	9790	9790	9790	0
106	20231204	182400	316059730	9790	9790	9790	9790	0
107	20231204	182300	316059730	9790	9790	9790	9790	0
108	20231204	182200	316059730	9790	9790	9790	9790	0
109	20231204	182100	316059730	9790	9790	9790	9790	0
110	20231204	182000	316059730	9790	9790	9790	9790	0
111	20231204	181900	316059730	9790	9790	9790	9790	0
112	20231204	181800	316059730	9790	9790	9790	9790	0
113	20231204	181700	316059730	9790	9790	9790	9790	0
114	20231204	181600	316059730	9790	9790	9790	9790	0
115	20231204	181500	316059730	9790	9790	9790	9790	0
116	20231204	181400	316059730	9790	9790	9790	9790	0
117	20231204	181300	316059730	9790	9790	9790	9790	0
118	20231204	181200	316059730	9790	9790	9790	9790	0
119	20231204	181100	316059730	9790	9790	9790	9790	0
120	20231204	181000	316059730	9790	9790	9790	9790	0
121	20231204	180900	316059730	9790	9790	9790	9790	0
122	20231204	180800	316059730	9790	9790	9790	9790	170
123	20231204	180700	316059730	9790	9790	9790	9790	0
124	20231204	180600	316059730	9790	9790	9790	9790	0
125	20231204	180500	316059730	9790	9790	9790	9790	0
126	20231204	180400	316059730	9790	9790	9790	9790	0
127	20231204	180300	316059730	9790	9790	9790	9790	0
128	20231204	180200	316059730	9790	9790	9790	9790	0
129	20231204	180100	316059730	9790	9790	9790	9790	0
130	20231204	180000	316059730	9790	9790	9790	9790	0
131	20231204	175900	316059730	9790	9790	9790	9790	0
132	20231204	175800	316059730	9790	9790	9790	9790	0
133	20231204	175700	316059730	9790	9790	9790	9790	0
134	20231204	175600	316059730	9790	9790	9790	9790	0
135	20231204	175500	316059730	9790	9790	9790	9790	0
136	20231204	175400	316059730	9790	9790	9790	9790	0
137	20231204	175300	316059730	9790	9790	9790	9790	0
138	20231204	175200	316059730	9790	9790	9790	9790	0
139	20231204	175100	316059730	9790	9790	9790	9790	0
140	20231204	175000	316059730	9790	9790	9790	9790	0
141	20231204	174900	316059730	9790	9790	9790	9790	0
142	20231204	174800	316059730	9790	9790	9790	9790	0
143	20231204	174700	316059730	9790	9790	9790	9790	0
144	20231204	174600	316059730	9790	9790	9790	9790	0
145	20231204	174500	316059730	9790	9790	9790	9790	0
146	20231204	174400	316059730	9790	9790	9790	9790	0
147	20231204	174300	316059730	9790	9790	9790	9790	0
148	20231204	174200	316059730	9790	9790	9790	9790	0
149	20231204	174100	316059730	9790	9790	9790	9790	0
150	20231204	174000	316059730	9790	9790	9790	9790	0
151	20231204	173900	316059730	9790	9790	9790	9790	0
152	20231204	173800	316059730	9790	9790	9790	9790	170
153	20231204	173700	316059730	9790	9790	9790	9790	0
154	20231204	173600	316059730	9790	9790	9790	9790	0
155	20231204	173500	316059730	9790	9790	9790	9790	0
156	20231204	173400	316059730	9790	9790	9790	9790	0
157	20231204	173300	316059730	9790	9790	9790	9790	0
158	20231204	173200	316059730	9790	9790	9790	9790	0
159	20231204	173100	316059730	9790	9790	9790	9790	0
160	20231204	173000	316059730	9790	9790	9790	9790	0
161	20231204	172900	316059730	9790	9790	9790	9790	0
162	20231204	172800	316059730	9790	9790	9790	9790	0
163	20231204	172700	316059730	9790	9790	9790	9790	0
164	20231204	172600	316059730	9790	9790	9790	9790	0
165	20231204	172500	316059730	9790	9790	9790	9790	0
166	20231204	172400	316059730	9790	9790	9790	9790	0
167	20231204	172300	316059730	9790	9790	9790	9790	0
168	20231204	172200	316059730	9790	9790	9790	9790	0
169	20231204	172100	316059730	9790	9790	9790	9790	0
170	20231204	172000	316059730	9790	9790	9790	9790	0
171	20231204	171900	316059730	9790	9790	9790	9790	0
172	20231204	171800	316059730	9790	9790	9790	9790	0
173	20231204	171700	316059730	9790	9790	9790	9790	0
174	20231204	171600	316059730	9790	9790	9790	9790	0
175	20231204	171500	316059730	9790	9790	9790	9790	0
176	20231204	171400	316059730	9790	9790	9790	9790	0
177	20231204	171300	316059730	9790	9790	9790	9790	0
178	20231204	171200	316059730	9790	9790	9790	9790	0
179	20231204	171100	316059730	9790	9790	9790	9790	0
180	20231204	171000	316059730	9790	9790	9790	9790	0
181	20231204	170900	316059730	9790	9790	9790	9790	0
182	20231204	170800	316059730	9790	9790	9790	9790	170
183	20231204	170700	316059730	9790	9790	9790	9790	0
184	20231204	170600	316059730	9790	9790	9790	9790	0
185	20231204	170500	316059730	9790	9790	9790	9790	0
186	20231204	170400	316059730	9790	9790	9790	9790	0
187	20231204	170300	316059730	9790	9790	9790	9790	0
188	20231204	170200	316059730	9790	9790	9790	9790	0
189	20231204	170100	316059730	9790	9790	9790	9790	0
190	20231204	170000	316059730	9790	9790	9790	9790	0
191	20231204	165900	316059730	9790	9790	9790	9790	0
192	20231204	165800	316059730	9790	9790	9790	9790	0
193	20231204	165700	316059730	9790	9790	9790	9790	0
194	20231204	165600	316059730	9790	9790	9790	9790	0
195	20231204	165500	316059730	9790	9790	9790	9790	0
196	20231204	165400	316059730	9790	9790	9790	9790	0
197	20231204	165300	316059730	9790	9790	9790	9790	0
198	20231204	165200	316059730	9790	9790	9790	9790	0
199	20231204	165100	316059730	9790	9790	9790	9790	0
200	20231204	165000	316059730	9790	9790	9790	9790	0
201	20231204	164900	316059730	9790	9790	9790	9790	0
202	20231204	164800	316059730	9790	9790	9790	9790	0
203	20231204	164700	316059730	9790	9790	9790	9790	0
204	20231204	164600	316059730	9790	9790	9790	9790	0
205	20231204	164500	316059730	9790	9790	9790	9790	0
206	20231204	164400	316059730	9790	9790	9790	9790	0
207	20231204	164300	316059730	9790	9790	9790	9790	0
208	20231204	164200	316059730	9790	9790	9790	9790	0
209	20231204	164100	316059730	9790	9790	9790	9790	0
210	20231204	164000	316059730	9790	9790	9790	9790	0
211	20231204	163900	316059730	9790	9790	9790	9790	0
212	20231204	163800	316059730	9790	9790	9790	9790	170
213	20231204	163700	316059730	9790	9790	9790	9790	0
214	20231204	163600	316059730	9790	9790	9790	9790	0
215	20231204	163500	316059730	9790	9790	9790	9790	0
216	20231204	163400	316059730	9790	9790	9790	9790	0
217	20231204	163300	316059730	9790	9790	9790	9790	0
218	20231204	163200	316059730	9790	9790	9790	9790	0
219	20231204	163100	316059730	9790	9790	9790	9790	0
220	20231204	163000	316059730	9790	9790	9790	9790	0
221	20231204	162900	316059730	9790	9790	9790	9790	0
222	20231204	162800	316059730	9790	9790	9790	9790	0
223	20231204	162700	316059730	9790	9790	9790	9790	0
224	20231204	162600	316059730	9790	9790	9790	9790	0
225	20231204	162500	316059730	9790	9790	9790	9790	0
226	20231204	162400	316059730	9790	9790	9790	9790	0
227	20231204	162300	316059730	9790	9790	9790	9790	0
228	20231204	162200	316059730	9790	9790	9790	9790	0
229	20231204	162100	316059730	9790	9790	9790	9790	0
230	20231204	162000	316059730	9790	9790	9790	9790	0
231	20231204	161900	316059730	9790	9790	9790	9790	0
232	20231204	161800	316059730	9790	9790	9790	9790	0
233	20231204	161700	316059730	9790	9790	9790	9790	0
234	20231204	161600	316059730	9790	9790	9790	9790	0
235	20231204	161500	316059730	9790	9790	9790	9790	0
236	20231204	161400	316059730	9790	9790	9790	9790	0
237	20231204	161300	316059730	9790	9790	9790	9790	0
238	20231204	161200	316059730	9790	9790	9790	9790	0
239	20231204	161100	316059730	9790	9790	9790	9790	0
240	20231204	161000	316059730	9790	9790	9790	9790	0
241	20231204	160900	316059730	9790	9790	9790	9790	0
242	20231204	160800	316059730	9790	9790	9790	9790	170
243	20231204	160700	316059730	9790	9790	9790	9790	0
244	20231204	160600	316059730	9790	9790	9790	9790	0
245	20231204	160500	316059730	9790	9790	9790	9790	0
246	20231204	160400	316059730	9790	9790	9790	9790	0
247	20231204	160300	316059730	9790	9790	9790	9790	0
248	20231204	160200	316059730	9790	9790	9790	9790	0
249	20231204	160100	316059730	9790	9790	9790	9790	0
250	20231204	160000	316059730	9790	9790	9790	9790	0
251	20231204	155900	316059730	9790	9790	9790	9790	0
252	20231204	155800	316059730	9790	9790	9790	9790	0
253	20231204	155700	316059730	9790	9790	9790	9790	0
254	20231204	155600	316059730	9790	9790	9790	9790	0
255	20231204	155500	316059730	9790	9790	9790	9790	0
256	20231204	155400	316059730	9790	9790	9790	9790	0
257	20231204	155300	316059730	9790	9790	9790	9790	0
258	20231204	155200	316059730	9790	9790	9790	9790	0
259	20231204	155100	316059730	9790	9790	9790	9790	0
260	20231204	155000	316059730	9790	9790	9790	9790	0
261	20231204	154900	316059730	9790	9790	9790	9790	0
262	20231204	154800	316059730	9790	9790	9790	9790	0
263	20231204	154700	316059730	9790	9790	9790	9790	0
264	20231204	154600	316059730	9790	9790	9790	9790	0
265	20231204	154500	316059730	9790	9790	9790	9790	0
266	20231204	154400	316059730	9790	9790	9790	9790	0
267	20231204	154300	316059730	9790	9790	9790	9790	0
268	20231204	154200	316059730	9790	9790	9790	9790	0
269	20231204	154100	316059730	9790	9790	9790	9790	0
270	20231204	154000	316059730	9790	9790	9790	9790	0
271	20231204	153900	316059730	9790	9790	9790	9790	0
272	20231204	153800	316059730	9790	9790	9790	9790	170
273	20231204	153700	316059730	9790	9790	9790	9790	0
274	20231204	153600	316059730	9790	9790	9790	9790	0
275	20231204	153500	316059730	9790	9790	9790	9790	0
276	20231204	153400	316059730	9790	9790	9790	9790	0
277	20231204	153300	316059730	9790	9790	9790	9790	0
278	20231204	153200	316059730	9790	9790	9790	9790	0
279	20231204	153100	316059730	9790	9790	9790	9790	0
280	20231204	153000	316059730	9790	9790	9790	9790	170
281	20231204	152900	314395430	9830	9830	9830	9830	0
282	20231204	152800	314395430	9830	9830	9830	9830	0
283	20231204	152700	314395430	9830	9830	9830	9830	0
284	20231204	152600	314395430	9830	9830	9830	9830	0
285	20231204	152500	314395430	9830	9830	9830	9830	0
286	20231204	152400	314395430	9830	9830	9830	9830	0
287	20231204	152300	314395430	9830	9830	9830	9830	0
288	20231204	152200	314395430	9830	9830	9830	9830	0
289	20231204	152100	314395430	9830	9830	9830	9830	0
290	20231204	152000	314395430	9830	9830	9830	9830	0
291	20231204	151900	314395430	9830	9830	9830	9830	2
292	20231204	151800	314375770	9760	9830	9830	9750	3070
293	20231204	151700	284314850	9830	9830	9830	9830	0
294	20231204	151600	284314850	9830	9830	9830	9830	0
295	20231204	151500	284314850	9830	9830	9830	9830	581
296	20231204	151400	278603620	9840	9840	9840	9840	0
297	20231204	151300	278603620	9840	9840	9840	9840	0
298	20231204	151200	278603620	9840	9840	9840	9830	54
299	20231204	151100	278072320	9840	9840	9840	9840	0
300	20231204	151000	278072320	9840	9840	9840	9840	301
301	20231204	150900	275110480	9840	9840	9840	9840	0
302	20231204	150800	275110480	9840	9840	9840	9840	24
303	20231204	150700	274874320	9840	9840	9840	9840	0
304	20231204	150600	274874320	9840	9850	9850	9840	2245
305	20231204	150500	252773520	9840	9840	9840	9840	0
306	20231204	150400	252773520	9840	9840	9840	9840	0
307	20231204	150300	252773520	9840	9840	9840	9840	0
308	20231204	150200	252773520	9840	9840	9840	9840	0
309	20231204	150100	252773520	9840	9840	9840	9840	0
310	20231204	150000	252773520	9840	9840	9840	9840	0
311	20231204	145900	252773520	9840	9840	9840	9840	0
312	20231204	145800	252773520	9840	9900	9900	9840	307
313	20231204	145700	249734640	9900	9900	9900	9900	0
314	20231204	145600	249734640	9900	9900	9900	9900	0
315	20231204	145500	249734640	9900	9890	9900	9890	182
316	20231204	145400	247932880	9890	9890	9890	9890	0
317	20231204	145300	247932880	9890	9890	9890	9890	1
318	20231204	145200	247922990	9890	9890	9890	9890	0
319	20231204	145100	247922990	9890	9890	9890	9890	0
320	20231204	145000	247922990	9890	9890	9890	9890	1
321	20231204	144900	247913100	9900	9900	9900	9900	0
322	20231204	144800	247913100	9900	9900	9900	9900	0
323	20231204	144700	247913100	9900	9900	9900	9900	0
324	20231204	144600	247913100	9900	9900	9900	9900	0
325	20231204	144500	247913100	9900	9860	9900	9860	640
326	20231204	144400	241577600	9810	9830	9830	9800	3095
327	20231204	144300	211238690	9830	9880	9880	9830	3
328	20231204	144200	211209100	9830	9830	9830	9830	3
329	20231204	144100	211179610	9830	9830	9830	9830	280
330	20231204	144000	208427210	9820	9820	9820	9820	6
331	20231204	143900	208368290	9830	9830	9830	9830	0
332	20231204	143800	208368290	9830	9830	9830	9830	42
333	20231204	143700	207955430	9830	9830	9830	9830	0
334	20231204	143600	207955430	9830	9830	9830	9830	69
335	20231204	143500	207277160	9830	9830	9830	9830	0
336	20231204	143400	207277160	9830	9830	9830	9830	0
337	20231204	143300	207277160	9830	9830	9830	9830	0
338	20231204	143200	207277160	9830	9830	9830	9830	5
339	20231204	143100	207228010	9830	9830	9830	9830	13
340	20231204	143000	207100220	9830	9830	9830	9830	0
341	20231204	142900	207100220	9830	9830	9830	9830	8
342	20231204	142800	207021580	9820	9850	9850	9820	1266
343	20231204	142700	194583440	9850	9850	9850	9850	0
344	20231204	142600	194583440	9850	9850	9850	9850	0
345	20231204	142500	194583440	9850	9850	9850	9850	0
346	20231204	142400	194583440	9850	9850	9850	9850	0
347	20231204	142300	194583440	9850	9850	9850	9850	0
348	20231204	142200	194583440	9850	9850	9850	9850	15
349	20231204	142100	194435690	9850	9850	9850	9850	0
350	20231204	142000	194435690	9850	9850	9850	9850	0
351	20231204	141900	194435690	9850	9850	9850	9850	0
352	20231204	141800	194435690	9850	9850	9850	9850	40
353	20231204	141700	194041690	9850	9850	9850	9850	158
354	20231204	141600	192485390	9890	9860	9890	9850	249
355	20231204	141500	190032340	9860	9890	9890	9860	428
356	20231204	141400	185811040	9890	9890	9890	9890	21
357	20231204	141300	185603350	9890	9900	9900	9890	11
358	20231204	141200	185494460	9900	9900	9900	9900	1
359	20231204	141100	185484560	9900	9900	9900	9900	3
360	20231204	141000	185454860	9900	9900	9900	9900	0
361	20231204	140900	185454860	9900	9900	9900	9900	0
362	20231204	140800	185454860	9900	9900	9900	9900	0
363	20231204	140700	185454860	9900	9900	9900	9900	0
364	20231204	140600	185454860	9900	9900	9900	9900	0
365	20231204	140500	185454860	9900	9900	9900	9900	0
366	20231204	140400	185454860	9900	9900	9900	9900	0
367	20231204	140300	185454860	9900	9900	9900	9900	0
368	20231204	140200	185454860	9900	9900	9900	9900	0
369	20231204	140100	185454860	9900	9900	9900	9900	0
370	20231204	140000	185454860	9900	9900	9900	9900	0
371	20231204	135900	185454860	9900	9900	9900	9900	0
372	20231204	135800	185454860	9900	9900	9900	9900	0
373	20231204	135700	185454860	9900	9900	9900	9900	0
374	20231204	135600	185454860	9900	9900	9900	9900	4
375	20231204	135500	185415260	9920	9900	9920	9900	7
376	20231204	135400	185345910	9910	9900	9910	9900	89
377	20231204	135300	184464260	9890	9890	9890	9890	1
378	20231204	135200	184454370	9890	9890	9890	9890	0
379	20231204	135100	184454370	9890	9890	9890	9890	0
380	20231204	135000	184454370	9890	9890	9890	9890	14
381	20231204	134900	184315910	9860	9860	9860	9860	5
382	20231204	134800	184266610	9860	9860	9860	9860	2
383	20231204	134700	184246890	9860	9860	9860	9860	0
384	20231204	134600	184246890	9860	9860	9860	9860	3
385	20231204	134500	184217310	9850	9850	9850	9850	0
386	20231204	134400	184217310	9850	9870	9870	9850	60
387	20231204	134300	183625950	9890	9890	9890	9890	0
388	20231204	134200	183625950	9890	9890	9890	9890	0
389	20231204	134100	183625950	9890	9890	9890	9890	0
390	20231204	134000	183625950	9890	9890	9890	9890	0
391	20231204	133900	183625950	9890	9870	9890	9870	15
392	20231204	133800	183477880	9870	9870	9870	9870	0
393	20231204	133700	183477880	9870	9870	9870	9870	0
394	20231204	133600	183477880	9870	9870	9870	9870	0
395	20231204	133500	183477880	9870	9870	9870	9870	0
396	20231204	133400	183477880	9870	9870	9870	9870	0
397	20231204	133300	183477880	9870	9880	9880	9870	30
398	20231204	133200	183181680	9900	9900	9900	9900	0
399	20231204	133100	183181680	9900	9900	9900	9900	0
400	20231204	133000	183181680	9900	9900	9900	9900	0
401	20231204	132900	183181680	9900	9900	9900	9900	0
402	20231204	132800	183181680	9900	9900	9900	9900	0
403	20231204	132700	183181680	9900	9900	9900	9900	0
404	20231204	132600	183181680	9900	9900	9900	9900	0
405	20231204	132500	183181680	9900	9900	9900	9900	0
406	20231204	132400	183181680	9900	9900	9900	9900	0
407	20231204	132300	183181680	9900	9900	9900	9900	2
408	20231204	132200	183161880	9870	9870	9870	9870	0
409	20231204	132100	183161880	9870	9870	9870	9870	0
410	20231204	132000	183161880	9870	9870	9870	9870	0
411	20231204	131900	183161880	9870	9870	9870	9870	0
412	20231204	131800	183161880	9870	9870	9870	9870	0
413	20231204	131700	183161880	9870	9870	9870	9870	0
414	20231204	131600	183161880	9870	9870	9870	9870	0
415	20231204	131500	183161880	9870	9870	9870	9870	0
416	20231204	131400	183161880	9870	9870	9870	9870	0
417	20231204	131300	183161880	9870	9870	9870	9870	0
418	20231204	131200	183161880	9870	9870	9870	9870	0
419	20231204	131100	183161880	9870	9870	9870	9870	0
420	20231204	131000	183161880	9870	9870	9870	9870	0
421	20231204	130900	183161880	9870	9900	9900	9870	100
422	20231204	130800	182174670	9900	9900	9900	9900	2
423	20231204	130700	182154870	9900	9900	9900	9900	0
424	20231204	130600	182154870	9900	9900	9900	9900	3
425	20231204	130500	182125170	9900	9900	9900	9900	26
426	20231204	130400	181867770	9900	9900	9900	9890	377
427	20231204	130300	178137120	9900	9900	9900	9900	12
428	20231204	130200	178018320	9900	9900	9900	9900	0
429	20231204	130100	178018320	9900	9900	9900	9900	0
430	20231204	130000	178018320	9900	9900	9900	9900	10
431	20231204	125900	177919320	9900	9900	9900	9900	0
432	20231204	125800	177919320	9900	9900	9900	9900	0
433	20231204	125700	177919320	9900	9900	9900	9900	0
434	20231204	125600	177919320	9900	9900	9900	9900	0
435	20231204	125500	177919320	9900	9900	9900	9900	0
436	20231204	125400	177919320	9900	9900	9900	9900	0
437	20231204	125300	177919320	9900	9900	9900	9900	6
438	20231204	125200	177859920	9900	9900	9900	9900	150
439	20231204	125100	176374920	9910	9910	9910	9910	4
440	20231204	125000	176335280	9900	9900	9900	9900	0
441	20231204	124900	176335280	9900	9900	9900	9900	0
442	20231204	124800	176335280	9900	9900	9900	9900	0
443	20231204	124700	176335280	9900	9900	9900	9900	350
444	20231204	124600	172870280	9920	9920	9920	9920	0
445	20231204	124500	172870280	9920	9920	9920	9920	1
446	20231204	124400	172860360	9920	9920	9920	9920	0
447	20231204	124300	172860360	9920	9910	9920	9910	10
448	20231204	124200	172761200	9890	9890	9890	9890	0
449	20231204	124100	172761200	9890	9920	9920	9890	380
450	20231204	124000	169002720	9920	9920	9920	9920	0
451	20231204	123900	169002720	9920	9920	9920	9920	0
452	20231204	123800	169002720	9920	9920	9920	9920	0
453	20231204	123700	169002720	9920	9920	9920	9920	0
454	20231204	123600	169002720	9920	9920	9920	9920	1
455	20231204	123500	168992800	9900	9900	9900	9900	0
456	20231204	123400	168992800	9900	9900	9900	9900	1
457	20231204	123300	168982900	9890	9890	9890	9890	3
458	20231204	123200	168953230	9900	9900	9900	9900	0
459	20231204	123100	168953230	9900	9900	9900	9900	2
460	20231204	123000	168933430	9890	9890	9890	9890	0
461	20231204	122900	168933430	9890	9890	9890	9890	3
462	20231204	122800	168903760	9890	9890	9890	9890	0
463	20231204	122700	168903760	9890	9890	9890	9890	3
464	20231204	122600	168874090	9890	9890	9890	9890	0
465	20231204	122500	168874090	9890	9890	9890	9890	0
466	20231204	122400	168874090	9890	9890	9890	9890	0
467	20231204	122300	168874090	9890	9890	9890	9890	0
468	20231204	122200	168874090	9890	9890	9890	9890	5
469	20231204	122100	168824640	9890	9890	9890	9890	8
470	20231204	122000	168745520	9890	9890	9890	9890	0
471	20231204	121900	168745520	9890	9890	9890	9890	0
472	20231204	121800	168745520	9890	9890	9890	9890	15
473	20231204	121700	168597170	9890	9890	9890	9890	0
474	20231204	121600	168597170	9890	9900	9900	9890	2
475	20231204	121500	168577380	9900	9900	9900	9900	0
476	20231204	121400	168577380	9900	9900	9900	9900	31
477	20231204	121300	168270480	9900	9900	9900	9900	35
478	20231204	121200	167923980	9900	9900	9900	9900	82
479	20231204	121100	167112180	9910	9900	9910	9900	161
480	20231204	121000	165518270	9910	9910	9910	9910	0
481	20231204	120900	165518270	9910	9910	9910	9910	0
482	20231204	120800	165518270	9910	9910	9910	9910	50
483	20231204	120700	165022770	9910	9910	9910	9910	0
484	20231204	120600	165022770	9910	9910	9910	9910	0
485	20231204	120500	165022770	9910	9910	9910	9910	90
486	20231204	120400	164130870	9920	9920	9920	9920	0
487	20231204	120300	164130870	9920	9920	9920	9920	1
488	20231204	120200	164120950	9920	9920	9920	9920	0
489	20231204	120100	164120950	9920	9920	9920	9920	4
490	20231204	120000	164081270	9920	9920	9920	9920	337
491	20231204	115900	160738230	9920	9920	9920	9920	0
492	20231204	115800	160738230	9920	9920	9920	9920	0
493	20231204	115700	160738230	9920	9920	9920	9920	0
494	20231204	115600	160738230	9920	9920	9920	9920	5
495	20231204	115500	160688630	9920	9920	9920	9920	6
496	20231204	115400	160629110	9930	9930	9930	9930	0
497	20231204	115300	160629110	9930	9930	9930	9930	0
498	20231204	115200	160629110	9930	9930	9930	9930	0
499	20231204	115100	160629110	9930	9930	9930	9930	0
500	20231204	115000	160629110	9930	9930	9930	9930	0
501	20231204	114900	160629110	9930	9930	9930	9930	0
502	20231204	114800	160629110	9930	9930	9930	9930	0
503	20231204	114700	160629110	9930	9930	9930	9930	0
504	20231204	114600	160629110	9930	9930	9930	9930	0
505	20231204	114500	160629110	9930	9930	9930	9930	4
506	20231204	114400	160589390	9930	9930	9930	9930	0
507	20231204	114300	160589390	9930	9930	9930	9930	0
508	20231204	114200	160589390	9930	9930	9930	9930	37
509	20231204	114100	160221980	9930	9930	9930	9930	12
510	20231204	114000	160102820	9940	9940	9940	9940	10
511	20231204	113900	160003420	9940	9940	9940	9940	0
512	20231204	113800	160003420	9940	9940	9940	9940	1
513	20231204	113700	159993480	9940	9940	9940	9940	0
514	20231204	113600	159993480	9940	9940	9940	9940	0
515	20231204	113500	159993480	9940	9940	9940	9940	101
516	20231204	113400	158989540	9940	9940	9940	9940	0
517	20231204	113300	158989540	9940	9940	9940	9940	0
518	20231204	113200	158989540	9940	9940	9940	9940	0
519	20231204	113100	158989540	9940	9940	9940	9940	0
520	20231204	113000	158989540	9940	9940	9940	9940	1
521	20231204	112900	158979600	9900	9900	9900	9900	0
522	20231204	112800	158979600	9900	9900	9900	9900	0
523	20231204	112700	158979600	9900	9900	9900	9900	0
524	20231204	112600	158979600	9900	9900	9900	9900	0
525	20231204	112500	158979600	9900	9900	9900	9900	0
526	20231204	112400	158979600	9900	9900	9900	9900	0
527	20231204	112300	158979600	9900	9900	9900	9900	0
528	20231204	112200	158979600	9900	9900	9900	9900	0
529	20231204	112100	158979600	9900	9900	9900	9900	0
530	20231204	112000	158979600	9900	9900	9900	9900	1161
531	20231204	111900	147485700	9900	9900	9900	9900	3
532	20231204	111800	147456000	9940	9940	9940	9940	0
533	20231204	111700	147456000	9940	9940	9940	9940	4
534	20231204	111600	147416240	9940	9940	9940	9940	1
535	20231204	111500	147406300	9920	9920	9920	9920	1
536	20231204	111400	147396380	9900	9900	9900	9900	0
537	20231204	111300	147396380	9900	9900	9900	9900	56
538	20231204	111200	146841980	9920	9920	9920	9920	0
539	20231204	111100	146841980	9920	9920	9920	9920	0
540	20231204	111000	146841980	9920	9960	9960	9920	1130
541	20231204	110900	135611140	10000	10000	10000	10000	1
542	20231204	110800	135601140	9960	9960	9960	9960	3
543	20231204	110700	135571260	9960	9960	9960	9960	0
544	20231204	110600	135571260	9960	9960	9960	9960	0
545	20231204	110500	135571260	9960	9960	9960	9960	0
546	20231204	110400	135571260	9960	9960	9960	9960	0
547	20231204	110300	135571260	9960	9960	9960	9960	0
548	20231204	110200	135571260	9960	9960	9960	9960	18
549	20231204	110100	135391980	9990	9990	9990	9990	0
550	20231204	110000	135391980	9990	9990	9990	9990	2
551	20231204	105900	135372000	10000	10000	10000	10000	2
552	20231204	105800	135352000	9960	9960	9960	9960	0
553	20231204	105700	135352000	9960	9960	9960	9960	0
554	20231204	105600	135352000	9960	9960	9960	9960	0
555	20231204	105500	135352000	9960	9960	9960	9960	20
556	20231204	105400	135152800	9960	9960	9960	9960	0
557	20231204	105300	135152800	9960	9960	9960	9960	0
558	20231204	105200	135152800	9960	9960	9960	9960	0
559	20231204	105100	135152800	9960	9960	9960	9960	0
560	20231204	105000	135152800	9960	9960	9960	9960	0
561	20231204	104900	135152800	9960	9960	9960	9960	12
562	20231204	104800	135033280	9950	9950	9950	9950	0
563	20231204	104700	135033280	9950	9950	9950	9950	0
564	20231204	104600	135033280	9950	9950	9950	9950	0
565	20231204	104500	135033280	9950	9950	9950	9950	0
566	20231204	104400	135033280	9950	9950	9950	9950	5
567	20231204	104300	134983530	9960	9960	9960	9960	0
568	20231204	104200	134983530	9960	9960	9960	9960	1
569	20231204	104100	134973570	9960	9960	9960	9960	0
570	20231204	104000	134973570	9960	9960	9960	9960	10
571	20231204	103900	134873970	9950	9950	9950	9950	0
572	20231204	103800	134873970	9950	9950	9950	9950	0
573	20231204	103700	134873970	9950	9950	9950	9950	6
574	20231204	103600	134814270	10010	10010	10010	10010	0
575	20231204	103500	134814270	10010	10010	10010	10010	0
576	20231204	103400	134814270	10010	10010	10010	10010	0
577	20231204	103300	134814270	10010	10000	10010	10000	2
578	20231204	103200	134794260	10000	10000	10000	10000	0
579	20231204	103100	134794260	10000	10000	10000	10000	115
580	20231204	103000	133644260	10000	9990	10000	9990	785
581	20231204	102900	125794280	10000	9980	10000	9980	50
582	20231204	102800	125294320	9930	9930	9930	9930	0
583	20231204	102700	125294320	9930	9930	9930	9930	0
584	20231204	102600	125294320	9930	9930	9930	9930	0
585	20231204	102500	125294320	9930	9930	9930	9930	0
586	20231204	102400	125294320	9930	9930	9930	9930	2
587	20231204	102300	125274460	10000	10000	10000	10000	0
588	20231204	102200	125274460	10000	10000	10000	10000	0
589	20231204	102100	125274460	10000	10000	10000	10000	0
590	20231204	102000	125274460	10000	10000	10000	10000	10
591	20231204	101900	125174460	10000	10000	10000	10000	0
592	20231204	101800	125174460	10000	10000	10000	10000	1
593	20231204	101700	125164460	9990	9920	9990	9920	1500
594	20231204	101600	110199260	9900	9900	9900	9900	0
595	20231204	101500	110199260	9900	9900	9900	9900	1
596	20231204	101400	110189360	9900	9900	9900	9900	42
597	20231204	101300	109773560	9890	9890	9890	9890	0
598	20231204	101200	109773560	9890	9890	9890	9890	0
599	20231204	101100	109773560	9890	9890	9890	9890	0
600	20231204	101000	109773560	9890	9890	9890	9890	0
601	20231204	100900	109773560	9890	9890	9890	9890	1
602	20231204	100800	109763670	9890	9890	9890	9890	3
603	20231204	100700	109734000	9890	9890	9890	9890	44
604	20231204	100600	109298840	9890	9890	9890	9890	53
605	20231204	100500	108774670	9900	9830	9900	9830	51
606	20231204	100400	108273270	9820	9840	9840	9820	200
607	20231204	100300	106308120	9900	9900	9900	9900	0
608	20231204	100200	106308120	9900	9900	9900	9900	0
609	20231204	100100	106308120	9900	9900	9900	9900	1
610	20231204	100000	106298220	9900	9900	9900	9900	1
611	20231204	095900	106288320	9890	9900	9900	9890	495
612	20231204	095800	101387830	9900	9900	9900	9900	0
613	20231204	095700	101387830	9900	9900	9900	9900	1
614	20231204	095600	101377930	9880	9880	9880	9880	142
615	20231204	095500	99974970	9880	9880	9880	9880	0
616	20231204	095400	99974970	9880	9920	9920	9880	270
617	20231204	095300	97298010	9920	9920	9920	9920	0
618	20231204	095200	97298010	9920	9920	9920	9920	0
619	20231204	095100	97298010	9920	9920	9920	9920	0
620	20231204	095000	97298010	9920	9920	9920	9920	1
621	20231204	094900	97288090	9920	9920	9920	9920	0
622	20231204	094800	97288090	9920	9920	9920	9920	29
623	20231204	094700	97000410	9920	9920	9920	9920	0
624	20231204	094600	97000410	9920	9920	9920	9920	20
625	20231204	094500	96802010	9880	9880	9880	9880	0
626	20231204	094400	96802010	9880	9880	9880	9880	2
627	20231204	094300	96782250	9920	9910	9920	9910	79
628	20231204	094200	95999220	9910	9910	9910	9910	0
629	20231204	094100	95999220	9910	9910	9910	9910	200
630	20231204	094000	94017220	9880	9920	9920	9810	1142
631	20231204	093900	82770590	9920	9920	9920	9920	0
632	20231204	093800	82770590	9920	9920	9920	9920	3
633	20231204	093700	82740830	9920	9920	9920	9920	132
634	20231204	093600	81431390	9920	9920	9920	9920	5
635	20231204	093500	81381790	9980	9980	9980	9980	0
636	20231204	093400	81381790	9980	9970	9980	9950	194
637	20231204	093300	79450460	9950	9950	9950	9950	0
638	20231204	093200	79450460	9950	9950	9950	9950	0
639	20231204	093100	79450460	9950	9950	9950	9950	0
640	20231204	093000	79450460	9950	9950	9950	9950	0
641	20231204	092900	79450460	9950	9960	9960	9950	137
642	20231204	092800	78086000	9990	9990	9990	9990	32
643	20231204	092700	77766320	10010	10010	10010	10010	5
644	20231204	092600	77716270	10010	10000	10010	10000	2
645	20231204	092500	77696260	9990	9990	9990	9990	8
646	20231204	092400	77616340	10010	10010	10010	10010	0
647	20231204	092300	77616340	10010	10010	10010	10010	1
648	20231204	092200	77606330	10000	10020	10020	10000	234
649	20231204	092100	75265890	10020	10080	10090	10020	112
650	20231204	092000	74143460	10080	10080	10080	10080	21
651	20231204	091900	73931780	10020	10020	10020	10020	42
652	20231204	091800	73510940	10100	10100	10100	10100	1
653	20231204	091700	73500840	10000	10110	10110	10000	443
654	20231204	091600	69049600	10120	10130	10130	10120	53
655	20231204	091500	68513210	10120	10120	10120	10120	61
656	20231204	091400	67895890	10140	10120	10150	10120	940
657	20231204	091300	58364380	10120	10110	10120	10110	61
658	20231204	091200	57747220	10110	10050	10140	10050	1299
659	20231204	091100	44656830	10030	9970	10030	9970	865
660	20231204	091000	35996800	9970	9980	9990	9970	649
661	20231204	090900	29523910	9970	9970	9980	9970	326
662	20231204	090800	26271200	9970	9970	9970	9970	923
663	20231204	090700	17068890	9950	9910	9950	9910	168
664	20231204	090600	15399920	9910	9910	9910	9840	6
665	20231204	090500	15340680	9900	9910	9940	9900	194
666	20231204	090400	13416490	9940	9970	9970	9940	147
667	20231204	090300	11955100	9800	9930	9930	9800	1100
668	20231204	090200	1144730	9980	9980	9980	9980	55
669	20231204	090100	595830	9980	9930	9980	9930	18
670	20231204	090000	416640	9920	9920	9920	9920	42