KissMeData/003200/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183900	142636420	8880	8880	8880	8880	183
3	20231211	183800	142636420	8880	8880	8880	8880	0
4	20231211	183700	142636420	8880	8880	8880	8880	0
5	20231211	183600	142636420	8880	8880	8880	8880	0
6	20231211	183500	142636420	8880	8880	8880	8880	0
7	20231211	183400	142636420	8880	8880	8880	8880	0
8	20231211	183300	142636420	8880	8880	8880	8880	0
9	20231211	183200	142636420	8880	8880	8880	8880	0
10	20231211	183100	142636420	8880	8880	8880	8880	0
11	20231211	183000	142636420	8880	8880	8880	8880	0
12	20231211	182900	142636420	8880	8880	8880	8880	0
13	20231211	182800	142636420	8880	8880	8880	8880	0
14	20231211	182700	142636420	8880	8880	8880	8880	0
15	20231211	182600	142636420	8880	8880	8880	8880	0
16	20231211	182500	142636420	8880	8880	8880	8880	0
17	20231211	182400	142636420	8880	8880	8880	8880	0
18	20231211	182300	142636420	8880	8880	8880	8880	0
19	20231211	182200	142636420	8880	8880	8880	8880	0
20	20231211	182100	142636420	8880	8880	8880	8880	0
21	20231211	182000	142636420	8880	8880	8880	8880	0
22	20231211	181900	142636420	8880	8880	8880	8880	0
23	20231211	181800	142636420	8880	8880	8880	8880	0
24	20231211	181700	142636420	8880	8880	8880	8880	0
25	20231211	181600	142636420	8880	8880	8880	8880	0
26	20231211	181500	142636420	8880	8880	8880	8880	0
27	20231211	181400	142636420	8880	8880	8880	8880	0
28	20231211	181300	142636420	8880	8880	8880	8880	0
29	20231211	181200	142636420	8880	8880	8880	8880	0
30	20231211	181100	142636420	8880	8880	8880	8880	0
31	20231211	181000	142636420	8880	8880	8880	8880	0
32	20231211	180900	142636420	8880	8880	8880	8880	183
33	20231211	180800	142636420	8880	8880	8880	8880	0
34	20231211	180700	142636420	8880	8880	8880	8880	0
35	20231211	180600	142636420	8880	8880	8880	8880	0
36	20231211	180500	142636420	8880	8880	8880	8880	0
37	20231211	180400	142636420	8880	8880	8880	8880	0
38	20231211	180300	142636420	8880	8880	8880	8880	0
39	20231211	180200	142636420	8880	8880	8880	8880	0
40	20231211	180100	142636420	8880	8880	8880	8880	0
41	20231211	180000	142636420	8880	8880	8880	8880	0
42	20231211	175900	142636420	8880	8880	8880	8880	0
43	20231211	175800	142636420	8880	8880	8880	8880	0
44	20231211	175700	142636420	8880	8880	8880	8880	0
45	20231211	175600	142636420	8880	8880	8880	8880	0
46	20231211	175500	142636420	8880	8880	8880	8880	0
47	20231211	175400	142636420	8880	8880	8880	8880	0
48	20231211	175300	142636420	8880	8880	8880	8880	0
49	20231211	175200	142636420	8880	8880	8880	8880	0
50	20231211	175100	142636420	8880	8880	8880	8880	0
51	20231211	175000	142636420	8880	8880	8880	8880	0
52	20231211	174900	142636420	8880	8880	8880	8880	0
53	20231211	174800	142636420	8880	8880	8880	8880	0
54	20231211	174700	142636420	8880	8880	8880	8880	0
55	20231211	174600	142636420	8880	8880	8880	8880	0
56	20231211	174500	142636420	8880	8880	8880	8880	0
57	20231211	174400	142636420	8880	8880	8880	8880	0
58	20231211	174300	142636420	8880	8880	8880	8880	0
59	20231211	174200	142636420	8880	8880	8880	8880	0
60	20231211	174100	142636420	8880	8880	8880	8880	0
61	20231211	174000	142636420	8880	8880	8880	8880	0
62	20231211	173900	142636420	8880	8880	8880	8880	183
63	20231211	173800	142636420	8880	8880	8880	8880	0
64	20231211	173700	142636420	8880	8880	8880	8880	0
65	20231211	173600	142636420	8880	8880	8880	8880	0
66	20231211	173500	142636420	8880	8880	8880	8880	0
67	20231211	173400	142636420	8880	8880	8880	8880	0
68	20231211	173300	142636420	8880	8880	8880	8880	0
69	20231211	173200	142636420	8880	8880	8880	8880	0
70	20231211	173100	142636420	8880	8880	8880	8880	0
71	20231211	173000	142636420	8880	8880	8880	8880	0
72	20231211	172900	142636420	8880	8880	8880	8880	0
73	20231211	172800	142636420	8880	8880	8880	8880	0
74	20231211	172700	142636420	8880	8880	8880	8880	0
75	20231211	172600	142636420	8880	8880	8880	8880	0
76	20231211	172500	142636420	8880	8880	8880	8880	0
77	20231211	172400	142636420	8880	8880	8880	8880	0
78	20231211	172300	142636420	8880	8880	8880	8880	0
79	20231211	172200	142636420	8880	8880	8880	8880	0
80	20231211	172100	142636420	8880	8880	8880	8880	0
81	20231211	172000	142636420	8880	8880	8880	8880	0
82	20231211	171900	142636420	8880	8880	8880	8880	0
83	20231211	171800	142636420	8880	8880	8880	8880	0
84	20231211	171700	142636420	8880	8880	8880	8880	0
85	20231211	171600	142636420	8880	8880	8880	8880	0
86	20231211	171500	142636420	8880	8880	8880	8880	0
87	20231211	171400	142636420	8880	8880	8880	8880	0
88	20231211	171300	142636420	8880	8880	8880	8880	0
89	20231211	171200	142636420	8880	8880	8880	8880	0
90	20231211	171100	142636420	8880	8880	8880	8880	0
91	20231211	171000	142636420	8880	8880	8880	8880	0
92	20231211	170900	142636420	8880	8880	8880	8880	183
93	20231211	170800	142636420	8880	8880	8880	8880	0
94	20231211	170700	142636420	8880	8880	8880	8880	0
95	20231211	170600	142636420	8880	8880	8880	8880	0
96	20231211	170500	142636420	8880	8880	8880	8880	0
97	20231211	170400	142636420	8880	8880	8880	8880	0
98	20231211	170300	142636420	8880	8880	8880	8880	0
99	20231211	170200	142636420	8880	8880	8880	8880	0
100	20231211	170100	142636420	8880	8880	8880	8880	0
101	20231211	170000	142636420	8880	8880	8880	8880	0
102	20231211	165900	142636420	8880	8880	8880	8880	0
103	20231211	165800	142636420	8880	8880	8880	8880	0
104	20231211	165700	142636420	8880	8880	8880	8880	0
105	20231211	165600	142636420	8880	8880	8880	8880	0
106	20231211	165500	142636420	8880	8880	8880	8880	0
107	20231211	165400	142636420	8880	8880	8880	8880	0
108	20231211	165300	142636420	8880	8880	8880	8880	0
109	20231211	165200	142636420	8880	8880	8880	8880	0
110	20231211	165100	142636420	8880	8880	8880	8880	0
111	20231211	165000	142636420	8880	8880	8880	8880	0
112	20231211	164900	142636420	8880	8880	8880	8880	0
113	20231211	164800	142636420	8880	8880	8880	8880	0
114	20231211	164700	142636420	8880	8880	8880	8880	0
115	20231211	164600	142636420	8880	8880	8880	8880	0
116	20231211	164500	142636420	8880	8880	8880	8880	0
117	20231211	164400	142636420	8880	8880	8880	8880	0
118	20231211	164300	142636420	8880	8880	8880	8880	0
119	20231211	164200	142636420	8880	8880	8880	8880	0
120	20231211	164100	142636420	8880	8880	8880	8880	0
121	20231211	164000	142636420	8880	8880	8880	8880	0
122	20231211	163900	142636420	8880	8880	8880	8880	183
123	20231211	163800	142636420	8880	8880	8880	8880	0
124	20231211	163700	142636420	8880	8880	8880	8880	0
125	20231211	163600	142636420	8880	8880	8880	8880	0
126	20231211	163500	142636420	8880	8880	8880	8880	0
127	20231211	163400	142636420	8880	8880	8880	8880	0
128	20231211	163300	142636420	8880	8880	8880	8880	0
129	20231211	163200	142636420	8880	8880	8880	8880	0
130	20231211	163100	142636420	8880	8880	8880	8880	0
131	20231211	163000	142636420	8880	8880	8880	8880	0
132	20231211	162900	142636420	8880	8880	8880	8880	0
133	20231211	162800	142636420	8880	8880	8880	8880	0
134	20231211	162700	142636420	8880	8880	8880	8880	0
135	20231211	162600	142636420	8880	8880	8880	8880	0
136	20231211	162500	142636420	8880	8880	8880	8880	0
137	20231211	162400	142636420	8880	8880	8880	8880	0
138	20231211	162300	142636420	8880	8880	8880	8880	0
139	20231211	162200	142636420	8880	8880	8880	8880	0
140	20231211	162100	142636420	8880	8880	8880	8880	0
141	20231211	162000	142636420	8880	8880	8880	8880	0
142	20231211	161900	142636420	8880	8880	8880	8880	0
143	20231211	161800	142636420	8880	8880	8880	8880	0
144	20231211	161700	142636420	8880	8880	8880	8880	0
145	20231211	161600	142636420	8880	8880	8880	8880	0
146	20231211	161500	142636420	8880	8880	8880	8880	0
147	20231211	161400	142636420	8880	8880	8880	8880	0
148	20231211	161300	142636420	8880	8880	8880	8880	0
149	20231211	161200	142636420	8880	8880	8880	8880	0
150	20231211	161100	142636420	8880	8880	8880	8880	0
151	20231211	161000	142636420	8880	8880	8880	8880	0
152	20231211	160900	142636420	8880	8880	8880	8880	183
153	20231211	160800	142636420	8880	8880	8880	8880	0
154	20231211	160700	142636420	8880	8880	8880	8880	0
155	20231211	160600	142636420	8880	8880	8880	8880	0
156	20231211	160500	142636420	8880	8880	8880	8880	0
157	20231211	160400	142636420	8880	8880	8880	8880	0
158	20231211	160300	142636420	8880	8880	8880	8880	0
159	20231211	160200	142636420	8880	8880	8880	8880	0
160	20231211	160100	142636420	8880	8880	8880	8880	0
161	20231211	160000	142636420	8880	8880	8880	8880	0
162	20231211	155900	142636420	8880	8880	8880	8880	0
163	20231211	155800	142636420	8880	8880	8880	8880	0
164	20231211	155700	142636420	8880	8880	8880	8880	0
165	20231211	155600	142636420	8880	8880	8880	8880	0
166	20231211	155500	142636420	8880	8880	8880	8880	0
167	20231211	155400	142636420	8880	8880	8880	8880	0
168	20231211	155300	142636420	8880	8880	8880	8880	0
169	20231211	155200	142636420	8880	8880	8880	8880	0
170	20231211	155100	142636420	8880	8880	8880	8880	0
171	20231211	155000	142636420	8880	8880	8880	8880	0
172	20231211	154900	142636420	8880	8880	8880	8880	0
173	20231211	154800	142636420	8880	8880	8880	8880	0
174	20231211	154700	142636420	8880	8880	8880	8880	0
175	20231211	154600	142636420	8880	8880	8880	8880	0
176	20231211	154500	142636420	8880	8880	8880	8880	0
177	20231211	154400	142636420	8880	8880	8880	8880	0
178	20231211	154300	142636420	8880	8880	8880	8880	0
179	20231211	154200	142636420	8880	8880	8880	8880	0
180	20231211	154100	142636420	8880	8880	8880	8880	0
181	20231211	154000	142636420	8880	8880	8880	8880	0
182	20231211	153900	142636420	8880	8880	8880	8880	183
183	20231211	153800	142636420	8880	8880	8880	8880	0
184	20231211	153700	142636420	8880	8880	8880	8880	0
185	20231211	153600	142636420	8880	8880	8880	8880	0
186	20231211	153500	142636420	8880	8880	8880	8880	0
187	20231211	153400	142636420	8880	8880	8880	8880	0
188	20231211	153300	142636420	8880	8880	8880	8880	0
189	20231211	153200	142636420	8880	8880	8880	8880	0
190	20231211	153100	142636420	8880	8880	8880	8880	0
191	20231211	153000	142636420	8880	8880	8880	8880	183
192	20231211	152900	141011380	8870	8870	8870	8870	0
193	20231211	152800	141011380	8870	8870	8870	8870	0
194	20231211	152700	141011380	8870	8870	8870	8870	0
195	20231211	152600	141011380	8870	8870	8870	8870	0
196	20231211	152500	141011380	8870	8870	8870	8870	0
197	20231211	152400	141011380	8870	8870	8870	8870	0
198	20231211	152300	141011380	8870	8870	8870	8870	0
199	20231211	152200	141011380	8870	8870	8870	8870	0
200	20231211	152100	141011380	8870	8870	8870	8870	0
201	20231211	152000	141011380	8870	8870	8870	8870	0
202	20231211	151900	141011380	8870	8860	8870	8850	273
203	20231211	151800	138591940	8860	8860	8860	8860	11
204	20231211	151700	138494480	8850	8840	8850	8840	32
205	20231211	151600	138211440	8840	8840	8840	8840	135
206	20231211	151500	137018040	8840	8840	8840	8840	1
207	20231211	151400	137009200	8840	8840	8840	8840	0
208	20231211	151300	137009200	8840	8840	8840	8840	0
209	20231211	151200	137009200	8840	8840	8840	8840	64
210	20231211	151100	136443440	8840	8840	8840	8840	0
211	20231211	151000	136443440	8840	8840	8840	8840	91
212	20231211	150900	135639000	8840	8840	8840	8840	10
213	20231211	150800	135550600	8820	8820	8820	8820	1
214	20231211	150700	135541780	8820	8820	8820	8820	198
215	20231211	150600	133795420	8810	8810	8810	8810	5
216	20231211	150500	133751370	8810	8810	8810	8810	5
217	20231211	150400	133707320	8790	8800	8800	8790	23
218	20231211	150300	133505140	8800	8830	8830	8800	1000
219	20231211	150200	124685630	8830	8830	8830	8830	0
220	20231211	150100	124685630	8830	8830	8830	8830	155
221	20231211	150000	123316980	8830	8830	8830	8830	1
222	20231211	145900	123308150	8840	8840	8840	8840	0
223	20231211	145800	123308150	8840	8840	8840	8840	0
224	20231211	145700	123308150	8840	8840	8840	8840	88
225	20231211	145600	122530230	8840	8840	8840	8840	0
226	20231211	145500	122530230	8840	8840	8840	8840	0
227	20231211	145400	122530230	8840	8840	8840	8840	0
228	20231211	145300	122530230	8840	8830	8840	8830	437
229	20231211	145200	118667290	8820	8840	8840	8820	1000
230	20231211	145100	109840740	8860	8860	8860	8860	0
231	20231211	145000	109840740	8860	8860	8860	8860	0
232	20231211	144900	109840740	8860	8860	8860	8860	0
233	20231211	144800	109840740	8860	8860	8860	8860	10
234	20231211	144700	109752140	8860	8860	8860	8860	0
235	20231211	144600	109752140	8860	8860	8860	8860	0
236	20231211	144500	109752140	8860	8860	8860	8860	0
237	20231211	144400	109752140	8860	8860	8860	8860	200
238	20231211	144300	107980140	8860	8850	8860	8850	10
239	20231211	144200	107891550	8830	8830	8830	8830	0
240	20231211	144100	107891550	8830	8830	8830	8830	60
241	20231211	144000	107361750	8830	8830	8830	8830	0
242	20231211	143900	107361750	8830	8830	8830	8830	1
243	20231211	143800	107352920	8860	8860	8860	8860	0
244	20231211	143700	107352920	8860	8860	8860	8860	0
245	20231211	143600	107352920	8860	8860	8860	8860	0
246	20231211	143500	107352920	8860	8860	8860	8860	0
247	20231211	143400	107352920	8860	8860	8860	8860	0
248	20231211	143300	107352920	8860	8860	8860	8860	8
249	20231211	143200	107282040	8850	8850	8850	8850	8
250	20231211	143100	107211240	8830	8830	8830	8830	0
251	20231211	143000	107211240	8830	8830	8830	8830	0
252	20231211	142900	107211240	8830	8830	8830	8830	58
253	20231211	142800	106699100	8850	8850	8850	8850	0
254	20231211	142700	106699100	8850	8850	8850	8850	0
255	20231211	142600	106699100	8850	8850	8850	8850	0
256	20231211	142500	106699100	8850	8850	8850	8850	0
257	20231211	142400	106699100	8850	8850	8850	8850	0
258	20231211	142300	106699100	8850	8850	8850	8850	2
259	20231211	142200	106681400	8850	8850	8850	8850	0
260	20231211	142100	106681400	8850	8850	8860	8850	30
261	20231211	142000	106415880	8870	8870	8870	8870	0
262	20231211	141900	106415880	8870	8870	8870	8870	0
263	20231211	141800	106415880	8870	8870	8870	8870	0
264	20231211	141700	106415880	8870	8870	8870	8870	0
265	20231211	141600	106415880	8870	8870	8870	8870	0
266	20231211	141500	106415880	8870	8870	8870	8870	0
267	20231211	141400	106415880	8870	8870	8870	8870	0
268	20231211	141300	106415880	8870	8870	8870	8870	0
269	20231211	141200	106415880	8870	8870	8870	8870	0
270	20231211	141100	106415880	8870	8870	8870	8870	0
271	20231211	141000	106415880	8870	8870	8870	8870	0
272	20231211	140900	106415880	8870	8870	8870	8870	0
273	20231211	140800	106415880	8870	8870	8870	8870	0
274	20231211	140700	106415880	8870	8870	8870	8870	0
275	20231211	140600	106415880	8870	8840	8870	8840	10
276	20231211	140500	106327270	8820	8820	8820	8820	290
277	20231211	140400	103769470	8820	8810	8820	8810	247
278	20231211	140300	101593300	8810	8810	8810	8810	162
279	20231211	140200	100166080	8810	8810	8810	8810	111
280	20231211	140100	99188170	8790	8790	8790	8790	0
281	20231211	140000	99188170	8790	8790	8790	8790	713
282	20231211	135900	92920900	8780	8790	8790	8780	32
283	20231211	135800	92639930	8770	8810	8810	8770	1130
284	20231211	135700	82721470	8810	8810	8810	8810	31
285	20231211	135600	82448360	8800	8820	8820	8800	1036
286	20231211	135500	73328320	8820	8820	8820	8820	0
287	20231211	135400	73328320	8820	8820	8820	8820	244
288	20231211	135300	71176240	8820	8820	8820	8820	101
289	20231211	135200	70285420	8820	8820	8820	8820	0
290	20231211	135100	70285420	8820	8820	8820	8820	301
291	20231211	135000	67630600	8830	8830	8830	8830	0
292	20231211	134900	67630600	8830	8830	8830	8830	0
293	20231211	134800	67630600	8830	8830	8830	8830	0
294	20231211	134700	67630600	8830	8830	8830	8830	0
295	20231211	134600	67630600	8830	8830	8830	8830	0
296	20231211	134500	67630600	8830	8830	8830	8830	0
297	20231211	134400	67630600	8830	8830	8830	8830	105
298	20231211	134300	66703450	8860	8860	8860	8860	0
299	20231211	134200	66703450	8860	8860	8860	8860	0
300	20231211	134100	66703450	8860	8860	8860	8860	0
301	20231211	134000	66703450	8860	8860	8860	8860	0
302	20231211	133900	66703450	8860	8860	8860	8860	0
303	20231211	133800	66703450	8860	8860	8860	8860	0
304	20231211	133700	66703450	8860	8860	8860	8860	0
305	20231211	133600	66703450	8860	8860	8860	8860	0
306	20231211	133500	66703450	8860	8860	8860	8860	1
307	20231211	133400	66694590	8860	8860	8860	8860	0
308	20231211	133300	66694590	8860	8860	8860	8860	0
309	20231211	133200	66694590	8860	8860	8860	8860	0
310	20231211	133100	66694590	8860	8860	8860	8860	0
311	20231211	133000	66694590	8860	8860	8860	8860	0
312	20231211	132900	66694590	8860	8860	8860	8860	0
313	20231211	132800	66694590	8860	8860	8860	8860	10
314	20231211	132700	66605990	8830	8830	8830	8830	0
315	20231211	132600	66605990	8830	8840	8840	8830	44
316	20231211	132500	66217370	8840	8840	8840	8840	10
317	20231211	132400	66128970	8840	8840	8840	8840	20
318	20231211	132300	65952170	8840	8840	8840	8840	0
319	20231211	132200	65952170	8840	8840	8840	8840	0
320	20231211	132100	65952170	8840	8840	8840	8840	10
321	20231211	132000	65863770	8830	8830	8830	8830	0
322	20231211	131900	65863770	8830	8830	8830	8830	0
323	20231211	131800	65863770	8830	8830	8830	8830	1
324	20231211	131700	65854940	8820	8820	8820	8820	0
325	20231211	131600	65854940	8820	8820	8820	8820	161
326	20231211	131500	64434920	8820	8820	8820	8820	0
327	20231211	131400	64434920	8820	8820	8820	8820	0
328	20231211	131300	64434920	8820	8820	8820	8820	0
329	20231211	131200	64434920	8820	8820	8820	8820	0
330	20231211	131100	64434920	8820	8820	8820	8820	0
331	20231211	131000	64434920	8820	8820	8820	8820	0
332	20231211	130900	64434920	8820	8820	8820	8820	10
333	20231211	130800	64346720	8820	8830	8830	8820	300
334	20231211	130700	61700640	8850	8850	8850	8850	0
335	20231211	130600	61700640	8850	8850	8850	8850	0
336	20231211	130500	61700640	8850	8850	8850	8850	0
337	20231211	130400	61700640	8850	8850	8850	8850	0
338	20231211	130300	61700640	8850	8850	8850	8850	0
339	20231211	130200	61700640	8850	8850	8850	8850	0
340	20231211	130100	61700640	8850	8850	8850	8850	0
341	20231211	130000	61700640	8850	8850	8850	8850	0
342	20231211	125900	61700640	8850	8850	8850	8850	0
343	20231211	125800	61700640	8850	8850	8850	8850	0
344	20231211	125700	61700640	8850	8850	8850	8850	10
345	20231211	125600	61612140	8820	8820	8820	8820	0
346	20231211	125500	61612140	8820	8820	8820	8820	0
347	20231211	125400	61612140	8820	8830	8830	8820	6
348	20231211	125300	61559210	8850	8850	8850	8850	0
349	20231211	125200	61559210	8850	8850	8850	8850	10
350	20231211	125100	61470710	8830	8830	8830	8830	0
351	20231211	125000	61470710	8830	8830	8830	8830	0
352	20231211	124900	61470710	8830	8830	8830	8830	131
353	20231211	124800	60313980	8850	8850	8850	8850	0
354	20231211	124700	60313980	8850	8850	8850	8850	0
355	20231211	124600	60313980	8850	8850	8850	8850	0
356	20231211	124500	60313980	8850	8850	8850	8850	10
357	20231211	124400	60225480	8840	8840	8840	8840	0
358	20231211	124300	60225480	8840	8840	8840	8840	0
359	20231211	124200	60225480	8840	8840	8840	8840	0
360	20231211	124100	60225480	8840	8840	8840	8840	0
361	20231211	124000	60225480	8840	8840	8840	8840	0
362	20231211	123900	60225480	8840	8840	8840	8840	0
363	20231211	123800	60225480	8840	8840	8840	8840	0
364	20231211	123700	60225480	8840	8840	8840	8840	0
365	20231211	123600	60225480	8840	8840	8840	8840	0
366	20231211	123500	60225480	8840	8840	8840	8840	0
367	20231211	123400	60225480	8840	8840	8840	8840	0
368	20231211	123300	60225480	8840	8840	8840	8840	2
369	20231211	123200	60207800	8850	8850	8850	8850	0
370	20231211	123100	60207800	8850	8850	8850	8850	0
371	20231211	123000	60207800	8850	8850	8850	8850	500
372	20231211	122900	55782800	8830	8830	8830	8830	0
373	20231211	122800	55782800	8830	8830	8830	8830	100
374	20231211	122700	54899800	8830	8830	8830	8830	0
375	20231211	122600	54899800	8830	8830	8830	8830	0
376	20231211	122500	54899800	8830	8830	8830	8830	0
377	20231211	122400	54899800	8830	8830	8830	8830	0
378	20231211	122300	54899800	8830	8830	8830	8830	0
379	20231211	122200	54899800	8830	8830	8830	8830	0
380	20231211	122100	54899800	8830	8830	8830	8830	0
381	20231211	122000	54899800	8830	8830	8830	8830	1
382	20231211	121900	54890970	8830	8830	8830	8830	4
383	20231211	121800	54855650	8830	8830	8830	8830	245
384	20231211	121700	52692300	8850	8850	8850	8850	0
385	20231211	121600	52692300	8850	8850	8850	8850	0
386	20231211	121500	52692300	8850	8850	8850	8850	0
387	20231211	121400	52692300	8850	8850	8850	8850	10
388	20231211	121300	52603800	8830	8830	8830	8830	0
389	20231211	121200	52603800	8830	8830	8830	8830	1
390	20231211	121100	52594970	8840	8840	8840	8840	0
391	20231211	121000	52594970	8840	8850	8850	8840	243
392	20231211	120900	50446750	8900	8900	8900	8900	0
393	20231211	120800	50446750	8900	8900	8900	8900	0
394	20231211	120700	50446750	8900	8900	8900	8900	0
395	20231211	120600	50446750	8900	8900	8900	8900	0
396	20231211	120500	50446750	8900	8900	8900	8900	0
397	20231211	120400	50446750	8900	8900	8900	8900	0
398	20231211	120300	50446750	8900	8900	8900	8900	0
399	20231211	120200	50446750	8900	8900	8900	8900	0
400	20231211	120100	50446750	8900	8900	8900	8900	0
401	20231211	120000	50446750	8900	8900	8900	8900	0
402	20231211	115900	50446750	8900	8900	8900	8900	0
403	20231211	115800	50446750	8900	8860	8900	8860	100
404	20231211	115700	49557280	8850	8850	8850	8850	0
405	20231211	115600	49557280	8850	8850	8850	8850	0
406	20231211	115500	49557280	8850	8850	8850	8850	1
407	20231211	115400	49548430	8890	8860	8890	8860	300
408	20231211	115300	46882000	8860	8860	8860	8860	0
409	20231211	115200	46882000	8860	8860	8860	8860	10
410	20231211	115100	46793400	8840	8840	8840	8840	0
411	20231211	115000	46793400	8840	8840	8840	8840	2
412	20231211	114900	46775720	8890	8860	8890	8860	500
413	20231211	114800	42334260	8840	8840	8840	8840	0
414	20231211	114700	42334260	8840	8840	8840	8840	0
415	20231211	114600	42334260	8840	8840	8840	8840	0
416	20231211	114500	42334260	8840	8840	8840	8840	0
417	20231211	114400	42334260	8840	8840	8840	8840	0
418	20231211	114300	42334260	8840	8840	8840	8840	0
419	20231211	114200	42334260	8840	8850	8850	8840	759
420	20231211	114100	35617200	8840	8840	8840	8840	10
421	20231211	114000	35528800	8840	8840	8840	8840	0
422	20231211	113900	35528800	8840	8840	8840	8840	0
423	20231211	113800	35528800	8840	8840	8840	8840	0
424	20231211	113700	35528800	8840	8840	8840	8840	0
425	20231211	113600	35528800	8840	8840	8840	8840	0
426	20231211	113500	35528800	8840	8840	8840	8840	20
427	20231211	113400	35352000	8840	8840	8840	8840	0
428	20231211	113300	35352000	8840	8840	8840	8840	0
429	20231211	113200	35352000	8840	8860	8860	8840	1190
430	20231211	113100	24829490	8880	8880	8880	8880	1
431	20231211	113000	24820610	8880	8880	8880	8880	0
432	20231211	112900	24820610	8880	8880	8880	8880	0
433	20231211	112800	24820610	8880	8880	8880	8880	7
434	20231211	112700	24758450	8870	8870	8870	8870	10
435	20231211	112600	24669750	8870	8870	8870	8870	0
436	20231211	112500	24669750	8870	8870	8870	8870	0
437	20231211	112400	24669750	8870	8870	8870	8870	0
438	20231211	112300	24669750	8870	8870	8870	8870	0
439	20231211	112200	24669750	8870	8870	8870	8870	0
440	20231211	112100	24669750	8870	8870	8870	8870	0
441	20231211	112000	24669750	8870	8870	8870	8870	0
442	20231211	111900	24669750	8870	8870	8870	8870	0
443	20231211	111800	24669750	8870	8870	8870	8870	0
444	20231211	111700	24669750	8870	8870	8870	8870	0
445	20231211	111600	24669750	8870	8870	8870	8870	1
446	20231211	111500	24660880	8870	8870	8870	8870	0
447	20231211	111400	24660880	8870	8870	8870	8870	0
448	20231211	111300	24660880	8870	8870	8870	8870	0
449	20231211	111200	24660880	8870	8870	8870	8870	12
450	20231211	111100	24554440	8860	8860	8860	8860	0
451	20231211	111000	24554440	8860	8860	8860	8860	35
452	20231211	110900	24244340	8860	8860	8860	8860	0
453	20231211	110800	24244340	8860	8860	8860	8860	0
454	20231211	110700	24244340	8860	8860	8860	8860	0
455	20231211	110600	24244340	8860	8860	8860	8860	0
456	20231211	110500	24244340	8860	8860	8860	8860	0
457	20231211	110400	24244340	8860	8860	8860	8860	0
458	20231211	110300	24244340	8860	8860	8860	8860	0
459	20231211	110200	24244340	8860	8860	8860	8860	0
460	20231211	110100	24244340	8860	8860	8860	8860	0
461	20231211	110000	24244340	8860	8860	8860	8860	0
462	20231211	105900	24244340	8860	8860	8860	8860	0
463	20231211	105800	24244340	8860	8860	8860	8860	0
464	20231211	105700	24244340	8860	8860	8860	8860	0
465	20231211	105600	24244340	8860	8860	8860	8860	0
466	20231211	105500	24244340	8860	8860	8860	8860	0
467	20231211	105400	24244340	8860	8860	8860	8860	0
468	20231211	105300	24244340	8860	8860	8860	8860	0
469	20231211	105200	24244340	8860	8860	8860	8860	0
470	20231211	105100	24244340	8860	8860	8860	8860	0
471	20231211	105000	24244340	8860	8860	8860	8860	0
472	20231211	104900	24244340	8860	8860	8860	8860	0
473	20231211	104800	24244340	8860	8860	8860	8860	0
474	20231211	104700	24244340	8860	8860	8860	8860	0
475	20231211	104600	24244340	8860	8860	8860	8860	0
476	20231211	104500	24244340	8860	8860	8860	8860	0
477	20231211	104400	24244340	8860	8860	8860	8860	0
478	20231211	104300	24244340	8860	8860	8860	8860	0
479	20231211	104200	24244340	8860	8860	8860	8860	0
480	20231211	104100	24244340	8860	8860	8860	8860	0
481	20231211	104000	24244340	8860	8860	8860	8860	0
482	20231211	103900	24244340	8860	8860	8860	8860	0
483	20231211	103800	24244340	8860	8860	8860	8860	0
484	20231211	103700	24244340	8860	8860	8860	8860	0
485	20231211	103600	24244340	8860	8860	8860	8860	0
486	20231211	103500	24244340	8860	8860	8860	8860	0
487	20231211	103400	24244340	8860	8860	8860	8860	100
488	20231211	103300	23358340	8870	8870	8870	8870	0
489	20231211	103200	23358340	8870	8870	8870	8870	0
490	20231211	103100	23358340	8870	8870	8870	8870	0
491	20231211	103000	23358340	8870	8870	8870	8870	10
492	20231211	102900	23269640	8870	8870	8870	8870	0
493	20231211	102800	23269640	8870	8870	8870	8870	0
494	20231211	102700	23269640	8870	8870	8870	8870	0
495	20231211	102600	23269640	8870	8870	8870	8870	0
496	20231211	102500	23269640	8870	8870	8870	8870	57
497	20231211	102400	22764050	8890	8890	8890	8890	0
498	20231211	102300	22764050	8890	8890	8890	8890	0
499	20231211	102200	22764050	8890	8890	8890	8890	0
500	20231211	102100	22764050	8890	8890	8890	8890	2
501	20231211	102000	22746270	8880	8880	8880	8880	0
502	20231211	101900	22746270	8880	8880	8880	8880	0
503	20231211	101800	22746270	8880	8880	8880	8880	0
504	20231211	101700	22746270	8880	8880	8880	8880	0
505	20231211	101600	22746270	8880	8880	8880	8880	0
506	20231211	101500	22746270	8880	8880	8880	8880	0
507	20231211	101400	22746270	8880	8880	8880	8880	0
508	20231211	101300	22746270	8880	8880	8880	8880	0
509	20231211	101200	22746270	8880	8880	8880	8880	0
510	20231211	101100	22746270	8880	8880	8880	8880	10
511	20231211	101000	22657470	8880	8880	8880	8880	26
512	20231211	100900	22426590	8890	8890	8890	8890	2
513	20231211	100800	22408810	8890	8890	8890	8890	0
514	20231211	100700	22408810	8890	8890	8890	8890	0
515	20231211	100600	22408810	8890	8890	8890	8890	0
516	20231211	100500	22408810	8890	8890	8890	8890	0
517	20231211	100400	22408810	8890	8890	8890	8890	12
518	20231211	100300	22302130	8900	8900	8900	8900	0
519	20231211	100200	22302130	8900	8900	8900	8900	0
520	20231211	100100	22302130	8900	8900	8900	8900	28
521	20231211	100000	22052930	8890	8890	8890	8890	0
522	20231211	095900	22052930	8890	8890	8890	8890	3
523	20231211	095800	22026260	8910	8910	8910	8910	0
524	20231211	095700	22026260	8910	8910	8910	8910	0
525	20231211	095600	22026260	8910	8910	8910	8910	0
526	20231211	095500	22026260	8910	8910	8910	8910	0
527	20231211	095400	22026260	8910	8910	8910	8910	1
528	20231211	095300	22017350	8910	8910	8910	8910	0
529	20231211	095200	22017350	8910	8910	8910	8910	9
530	20231211	095100	21937160	8880	8880	8880	8880	1
531	20231211	095000	21928280	8860	8860	8860	8860	0
532	20231211	094900	21928280	8860	8860	8860	8860	0
533	20231211	094800	21928280	8860	8860	8860	8860	0
534	20231211	094700	21928280	8860	8860	8860	8860	0
535	20231211	094600	21928280	8860	8860	8860	8860	10
536	20231211	094500	21839680	8860	8860	8860	8860	0
537	20231211	094400	21839680	8860	8860	8860	8860	0
538	20231211	094300	21839680	8860	8860	8860	8860	0
539	20231211	094200	21839680	8860	8860	8860	8860	0
540	20231211	094100	21839680	8860	8860	8860	8860	0
541	20231211	094000	21839680	8860	8860	8860	8860	0
542	20231211	093900	21839680	8860	8860	8860	8860	748
543	20231211	093800	15212400	8860	8860	8860	8860	0
544	20231211	093700	15212400	8860	8870	8870	8860	252
545	20231211	093600	12978160	8870	8870	8870	8870	0
546	20231211	093500	12978160	8870	8870	8870	8870	0
547	20231211	093400	12978160	8870	8870	8870	8870	0
548	20231211	093300	12978160	8870	8870	8870	8870	0
549	20231211	093200	12978160	8870	8900	8900	8870	9
550	20231211	093100	12898290	8900	8900	8900	8900	0
551	20231211	093000	12898290	8900	8900	8900	8900	0
552	20231211	092900	12898290	8900	8880	8900	8880	583
553	20231211	092800	7720970	8830	8830	8830	8830	0
554	20231211	092700	7720970	8830	8830	8830	8830	0
555	20231211	092600	7720970	8830	8830	8830	8830	0
556	20231211	092500	7720970	8830	8830	8830	8830	85
557	20231211	092400	6970420	8830	8830	8830	8830	0
558	20231211	092300	6970420	8830	8830	8830	8830	0
559	20231211	092200	6970420	8830	8830	8830	8830	0
560	20231211	092100	6970420	8830	8840	8840	8830	32
561	20231211	092000	6687790	8840	8840	8840	8840	0
562	20231211	091900	6687790	8840	8840	8840	8840	0
563	20231211	091800	6687790	8840	8840	8840	8840	0
564	20231211	091700	6687790	8840	8840	8840	8840	0
565	20231211	091600	6687790	8840	8840	8840	8840	357
566	20231211	091500	3531910	8810	8810	8810	8810	0
567	20231211	091400	3531910	8810	8810	8810	8810	0
568	20231211	091300	3531910	8810	8810	8810	8810	0
569	20231211	091200	3531910	8810	8840	8840	8810	301
570	20231211	091100	877690	8840	8840	8840	8840	1
571	20231211	091000	868850	8840	8850	8850	8840	3
572	20231211	090900	842310	8850	8850	8850	8850	43
573	20231211	090800	461760	8880	8880	8880	8880	0
574	20231211	090700	461760	8880	8880	8880	8880	0
575	20231211	090600	461760	8880	8880	8880	8880	0
576	20231211	090500	461760	8880	8880	8880	8880	0
577	20231211	090400	461760	8880	8880	8880	8880	0
578	20231211	090300	461760	8880	8880	8880	8880	0
579	20231211	090200	461760	8880	8880	8880	8880	0
580	20231211	090100	461760	8880	8880	8880	8880	0
581	20231211	090000	461760	8880	8880	8880	8880	52