KissMeData/439250/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212800	62399410	9660	9660	9660	9660	24
3	20231211	212700	62399410	9660	9660	9660	9660	0
4	20231211	212600	62399410	9660	9660	9660	9660	0
5	20231211	212500	62399410	9660	9660	9660	9660	0
6	20231211	212400	62399410	9660	9660	9660	9660	0
7	20231211	212300	62399410	9660	9660	9660	9660	0
8	20231211	212200	62399410	9660	9660	9660	9660	0
9	20231211	212100	62399410	9660	9660	9660	9660	0
10	20231211	212000	62399410	9660	9660	9660	9660	0
11	20231211	211900	62399410	9660	9660	9660	9660	0
12	20231211	211800	62399410	9660	9660	9660	9660	0
13	20231211	211700	62399410	9660	9660	9660	9660	0
14	20231211	211600	62399410	9660	9660	9660	9660	0
15	20231211	211500	62399410	9660	9660	9660	9660	0
16	20231211	211400	62399410	9660	9660	9660	9660	0
17	20231211	211300	62399410	9660	9660	9660	9660	0
18	20231211	211200	62399410	9660	9660	9660	9660	0
19	20231211	211100	62399410	9660	9660	9660	9660	0
20	20231211	211000	62399410	9660	9660	9660	9660	0
21	20231211	210900	62399410	9660	9660	9660	9660	0
22	20231211	210800	62399410	9660	9660	9660	9660	0
23	20231211	210700	62399410	9660	9660	9660	9660	0
24	20231211	210600	62399410	9660	9660	9660	9660	0
25	20231211	210500	62399410	9660	9660	9660	9660	0
26	20231211	210400	62399410	9660	9660	9660	9660	0
27	20231211	210300	62399410	9660	9660	9660	9660	0
28	20231211	210200	62399410	9660	9660	9660	9660	0
29	20231211	210100	62399410	9660	9660	9660	9660	0
30	20231211	210000	62399410	9660	9660	9660	9660	0
31	20231211	205900	62399410	9660	9660	9660	9660	0
32	20231211	205800	62399410	9660	9660	9660	9660	24
33	20231211	205700	62399410	9660	9660	9660	9660	0
34	20231211	205600	62399410	9660	9660	9660	9660	0
35	20231211	205500	62399410	9660	9660	9660	9660	0
36	20231211	205400	62399410	9660	9660	9660	9660	0
37	20231211	205300	62399410	9660	9660	9660	9660	0
38	20231211	205200	62399410	9660	9660	9660	9660	0
39	20231211	205100	62399410	9660	9660	9660	9660	0
40	20231211	205000	62399410	9660	9660	9660	9660	0
41	20231211	204900	62399410	9660	9660	9660	9660	0
42	20231211	204800	62399410	9660	9660	9660	9660	0
43	20231211	204700	62399410	9660	9660	9660	9660	0
44	20231211	204600	62399410	9660	9660	9660	9660	0
45	20231211	204500	62399410	9660	9660	9660	9660	0
46	20231211	204400	62399410	9660	9660	9660	9660	0
47	20231211	204300	62399410	9660	9660	9660	9660	0
48	20231211	204200	62399410	9660	9660	9660	9660	0
49	20231211	204100	62399410	9660	9660	9660	9660	0
50	20231211	204000	62399410	9660	9660	9660	9660	0
51	20231211	203900	62399410	9660	9660	9660	9660	0
52	20231211	203800	62399410	9660	9660	9660	9660	0
53	20231211	203700	62399410	9660	9660	9660	9660	0
54	20231211	203600	62399410	9660	9660	9660	9660	0
55	20231211	203500	62399410	9660	9660	9660	9660	0
56	20231211	203400	62399410	9660	9660	9660	9660	0
57	20231211	203300	62399410	9660	9660	9660	9660	0
58	20231211	203200	62399410	9660	9660	9660	9660	0
59	20231211	203100	62399410	9660	9660	9660	9660	0
60	20231211	203000	62399410	9660	9660	9660	9660	0
61	20231211	202900	62399410	9660	9660	9660	9660	0
62	20231211	202800	62399410	9660	9660	9660	9660	24
63	20231211	202700	62399410	9660	9660	9660	9660	0
64	20231211	202600	62399410	9660	9660	9660	9660	0
65	20231211	202500	62399410	9660	9660	9660	9660	0
66	20231211	202400	62399410	9660	9660	9660	9660	0
67	20231211	202300	62399410	9660	9660	9660	9660	0
68	20231211	202200	62399410	9660	9660	9660	9660	0
69	20231211	202100	62399410	9660	9660	9660	9660	0
70	20231211	202000	62399410	9660	9660	9660	9660	0
71	20231211	201900	62399410	9660	9660	9660	9660	0
72	20231211	201800	62399410	9660	9660	9660	9660	0
73	20231211	201700	62399410	9660	9660	9660	9660	0
74	20231211	201600	62399410	9660	9660	9660	9660	0
75	20231211	201500	62399410	9660	9660	9660	9660	0
76	20231211	201400	62399410	9660	9660	9660	9660	0
77	20231211	201300	62399410	9660	9660	9660	9660	0
78	20231211	201200	62399410	9660	9660	9660	9660	0
79	20231211	201100	62399410	9660	9660	9660	9660	0
80	20231211	201000	62399410	9660	9660	9660	9660	0
81	20231211	200900	62399410	9660	9660	9660	9660	0
82	20231211	200800	62399410	9660	9660	9660	9660	0
83	20231211	200700	62399410	9660	9660	9660	9660	0
84	20231211	200600	62399410	9660	9660	9660	9660	0
85	20231211	200500	62399410	9660	9660	9660	9660	0
86	20231211	200400	62399410	9660	9660	9660	9660	0
87	20231211	200300	62399410	9660	9660	9660	9660	0
88	20231211	200200	62399410	9660	9660	9660	9660	0
89	20231211	200100	62399410	9660	9660	9660	9660	0
90	20231211	200000	62399410	9660	9660	9660	9660	0
91	20231211	195900	62399410	9660	9660	9660	9660	0
92	20231211	195800	62399410	9660	9660	9660	9660	24
93	20231211	195700	62399410	9660	9660	9660	9660	0
94	20231211	195600	62399410	9660	9660	9660	9660	0
95	20231211	195500	62399410	9660	9660	9660	9660	0
96	20231211	195400	62399410	9660	9660	9660	9660	0
97	20231211	195300	62399410	9660	9660	9660	9660	0
98	20231211	195200	62399410	9660	9660	9660	9660	0
99	20231211	195100	62399410	9660	9660	9660	9660	0
100	20231211	195000	62399410	9660	9660	9660	9660	0
101	20231211	194900	62399410	9660	9660	9660	9660	0
102	20231211	194800	62399410	9660	9660	9660	9660	0
103	20231211	194700	62399410	9660	9660	9660	9660	0
104	20231211	194600	62399410	9660	9660	9660	9660	0
105	20231211	194500	62399410	9660	9660	9660	9660	0
106	20231211	194400	62399410	9660	9660	9660	9660	0
107	20231211	194300	62399410	9660	9660	9660	9660	0
108	20231211	194200	62399410	9660	9660	9660	9660	0
109	20231211	194100	62399410	9660	9660	9660	9660	0
110	20231211	194000	62399410	9660	9660	9660	9660	0
111	20231211	193900	62399410	9660	9660	9660	9660	0
112	20231211	193800	62399410	9660	9660	9660	9660	0
113	20231211	193700	62399410	9660	9660	9660	9660	0
114	20231211	193600	62399410	9660	9660	9660	9660	0
115	20231211	193500	62399410	9660	9660	9660	9660	0
116	20231211	193400	62399410	9660	9660	9660	9660	0
117	20231211	193300	62399410	9660	9660	9660	9660	0
118	20231211	193200	62399410	9660	9660	9660	9660	0
119	20231211	193100	62399410	9660	9660	9660	9660	0
120	20231211	193000	62399410	9660	9660	9660	9660	0
121	20231211	192900	62399410	9660	9660	9660	9660	0
122	20231211	192800	62399410	9660	9660	9660	9660	24
123	20231211	192700	62399410	9660	9660	9660	9660	0
124	20231211	192600	62399410	9660	9660	9660	9660	0
125	20231211	192500	62399410	9660	9660	9660	9660	0
126	20231211	192400	62399410	9660	9660	9660	9660	0
127	20231211	192300	62399410	9660	9660	9660	9660	0
128	20231211	192200	62399410	9660	9660	9660	9660	0
129	20231211	192100	62399410	9660	9660	9660	9660	0
130	20231211	192000	62399410	9660	9660	9660	9660	0
131	20231211	191900	62399410	9660	9660	9660	9660	0
132	20231211	191800	62399410	9660	9660	9660	9660	0
133	20231211	191700	62399410	9660	9660	9660	9660	0
134	20231211	191600	62399410	9660	9660	9660	9660	0
135	20231211	191500	62399410	9660	9660	9660	9660	0
136	20231211	191400	62399410	9660	9660	9660	9660	0
137	20231211	191300	62399410	9660	9660	9660	9660	0
138	20231211	191200	62399410	9660	9660	9660	9660	0
139	20231211	191100	62399410	9660	9660	9660	9660	0
140	20231211	191000	62399410	9660	9660	9660	9660	0
141	20231211	190900	62399410	9660	9660	9660	9660	0
142	20231211	190800	62399410	9660	9660	9660	9660	0
143	20231211	190700	62399410	9660	9660	9660	9660	0
144	20231211	190600	62399410	9660	9660	9660	9660	0
145	20231211	190500	62399410	9660	9660	9660	9660	0
146	20231211	190400	62399410	9660	9660	9660	9660	0
147	20231211	190300	62399410	9660	9660	9660	9660	0
148	20231211	190200	62399410	9660	9660	9660	9660	0
149	20231211	190100	62399410	9660	9660	9660	9660	0
150	20231211	190000	62399410	9660	9660	9660	9660	0
151	20231211	185900	62399410	9660	9660	9660	9660	0
152	20231211	185800	62399410	9660	9660	9660	9660	24
153	20231211	185700	62399410	9660	9660	9660	9660	0
154	20231211	185600	62399410	9660	9660	9660	9660	0
155	20231211	185500	62399410	9660	9660	9660	9660	0
156	20231211	185400	62399410	9660	9660	9660	9660	0
157	20231211	185300	62399410	9660	9660	9660	9660	0
158	20231211	185200	62399410	9660	9660	9660	9660	0
159	20231211	185100	62399410	9660	9660	9660	9660	0
160	20231211	185000	62399410	9660	9660	9660	9660	0
161	20231211	184900	62399410	9660	9660	9660	9660	0
162	20231211	184800	62399410	9660	9660	9660	9660	0
163	20231211	184700	62399410	9660	9660	9660	9660	0
164	20231211	184600	62399410	9660	9660	9660	9660	0
165	20231211	184500	62399410	9660	9660	9660	9660	0
166	20231211	184400	62399410	9660	9660	9660	9660	0
167	20231211	184300	62399410	9660	9660	9660	9660	0
168	20231211	184200	62399410	9660	9660	9660	9660	0
169	20231211	184100	62399410	9660	9660	9660	9660	0
170	20231211	184000	62399410	9660	9660	9660	9660	0
171	20231211	183900	62399410	9660	9660	9660	9660	0
172	20231211	183800	62399410	9660	9660	9660	9660	0
173	20231211	183700	62399410	9660	9660	9660	9660	0
174	20231211	183600	62399410	9660	9660	9660	9660	0
175	20231211	183500	62399410	9660	9660	9660	9660	0
176	20231211	183400	62399410	9660	9660	9660	9660	0
177	20231211	183300	62399410	9660	9660	9660	9660	0
178	20231211	183200	62399410	9660	9660	9660	9660	0
179	20231211	183100	62399410	9660	9660	9660	9660	0
180	20231211	183000	62399410	9660	9660	9660	9660	0
181	20231211	182900	62399410	9660	9660	9660	9660	0
182	20231211	182800	62399410	9660	9660	9660	9660	24
183	20231211	182700	62399410	9660	9660	9660	9660	0
184	20231211	182600	62399410	9660	9660	9660	9660	0
185	20231211	182500	62399410	9660	9660	9660	9660	0
186	20231211	182400	62399410	9660	9660	9660	9660	0
187	20231211	182300	62399410	9660	9660	9660	9660	0
188	20231211	182200	62399410	9660	9660	9660	9660	0
189	20231211	182100	62399410	9660	9660	9660	9660	0
190	20231211	182000	62399410	9660	9660	9660	9660	0
191	20231211	181900	62399410	9660	9660	9660	9660	0
192	20231211	181800	62399410	9660	9660	9660	9660	0
193	20231211	181700	62399410	9660	9660	9660	9660	0
194	20231211	181600	62399410	9660	9660	9660	9660	0
195	20231211	181500	62399410	9660	9660	9660	9660	0
196	20231211	181400	62399410	9660	9660	9660	9660	0
197	20231211	181300	62399410	9660	9660	9660	9660	0
198	20231211	181200	62399410	9660	9660	9660	9660	0
199	20231211	181100	62399410	9660	9660	9660	9660	0
200	20231211	181000	62399410	9660	9660	9660	9660	0
201	20231211	180900	62399410	9660	9660	9660	9660	0
202	20231211	180800	62399410	9660	9660	9660	9660	0
203	20231211	180700	62399410	9660	9660	9660	9660	0
204	20231211	180600	62399410	9660	9660	9660	9660	0
205	20231211	180500	62399410	9660	9660	9660	9660	0
206	20231211	180400	62399410	9660	9660	9660	9660	0
207	20231211	180300	62399410	9660	9660	9660	9660	0
208	20231211	180200	62399410	9660	9660	9660	9660	0
209	20231211	180100	62399410	9660	9660	9660	9660	0
210	20231211	180000	62399410	9660	9660	9660	9660	0
211	20231211	175900	62399410	9660	9660	9660	9660	0
212	20231211	175800	62399410	9660	9660	9660	9660	24
213	20231211	175700	62399410	9660	9660	9660	9660	0
214	20231211	175600	62399410	9660	9660	9660	9660	0
215	20231211	175500	62399410	9660	9660	9660	9660	0
216	20231211	175400	62399410	9660	9660	9660	9660	0
217	20231211	175300	62399410	9660	9660	9660	9660	0
218	20231211	175200	62399410	9660	9660	9660	9660	0
219	20231211	175100	62399410	9660	9660	9660	9660	0
220	20231211	175000	62399410	9660	9660	9660	9660	0
221	20231211	174900	62399410	9660	9660	9660	9660	0
222	20231211	174800	62399410	9660	9660	9660	9660	0
223	20231211	174700	62399410	9660	9660	9660	9660	0
224	20231211	174600	62399410	9660	9660	9660	9660	0
225	20231211	174500	62399410	9660	9660	9660	9660	0
226	20231211	174400	62399410	9660	9660	9660	9660	0
227	20231211	174300	62399410	9660	9660	9660	9660	0
228	20231211	174200	62399410	9660	9660	9660	9660	0
229	20231211	174100	62399410	9660	9660	9660	9660	0
230	20231211	174000	62399410	9660	9660	9660	9660	0
231	20231211	173900	62399410	9660	9660	9660	9660	0
232	20231211	173800	62399410	9660	9660	9660	9660	0
233	20231211	173700	62399410	9660	9660	9660	9660	0
234	20231211	173600	62399410	9660	9660	9660	9660	0
235	20231211	173500	62399410	9660	9660	9660	9660	0
236	20231211	173400	62399410	9660	9660	9660	9660	0
237	20231211	173300	62399410	9660	9660	9660	9660	0
238	20231211	173200	62399410	9660	9660	9660	9660	0
239	20231211	173100	62399410	9660	9660	9660	9660	0
240	20231211	173000	62399410	9660	9660	9660	9660	0
241	20231211	172900	62399410	9660	9660	9660	9660	0
242	20231211	172800	62399410	9660	9660	9660	9660	24
243	20231211	172700	62399410	9660	9660	9660	9660	0
244	20231211	172600	62399410	9660	9660	9660	9660	0
245	20231211	172500	62399410	9660	9660	9660	9660	0
246	20231211	172400	62399410	9660	9660	9660	9660	0
247	20231211	172300	62399410	9660	9660	9660	9660	0
248	20231211	172200	62399410	9660	9660	9660	9660	0
249	20231211	172100	62399410	9660	9660	9660	9660	0
250	20231211	172000	62399410	9660	9660	9660	9660	0
251	20231211	171900	62399410	9660	9660	9660	9660	0
252	20231211	171800	62399410	9660	9660	9660	9660	0
253	20231211	171700	62399410	9660	9660	9660	9660	0
254	20231211	171600	62399410	9660	9660	9660	9660	0
255	20231211	171500	62399410	9660	9660	9660	9660	0
256	20231211	171400	62399410	9660	9660	9660	9660	0
257	20231211	171300	62399410	9660	9660	9660	9660	0
258	20231211	171200	62399410	9660	9660	9660	9660	0
259	20231211	171100	62399410	9660	9660	9660	9660	0
260	20231211	171000	62399410	9660	9660	9660	9660	0
261	20231211	170900	62399410	9660	9660	9660	9660	0
262	20231211	170800	62399410	9660	9660	9660	9660	0
263	20231211	170700	62399410	9660	9660	9660	9660	0
264	20231211	170600	62399410	9660	9660	9660	9660	0
265	20231211	170500	62399410	9660	9660	9660	9660	0
266	20231211	170400	62399410	9660	9660	9660	9660	0
267	20231211	170300	62399410	9660	9660	9660	9660	0
268	20231211	170200	62399410	9660	9660	9660	9660	0
269	20231211	170100	62399410	9660	9660	9660	9660	0
270	20231211	170000	62399410	9660	9660	9660	9660	0
271	20231211	165900	62399410	9660	9660	9660	9660	0
272	20231211	165800	62399410	9660	9660	9660	9660	24
273	20231211	165700	62399410	9660	9660	9660	9660	0
274	20231211	165600	62399410	9660	9660	9660	9660	0
275	20231211	165500	62399410	9660	9660	9660	9660	0
276	20231211	165400	62399410	9660	9660	9660	9660	0
277	20231211	165300	62399410	9660	9660	9660	9660	0
278	20231211	165200	62399410	9660	9660	9660	9660	0
279	20231211	165100	62399410	9660	9660	9660	9660	0
280	20231211	165000	62399410	9660	9660	9660	9660	0
281	20231211	164900	62399410	9660	9660	9660	9660	0
282	20231211	164800	62399410	9660	9660	9660	9660	0
283	20231211	164700	62399410	9660	9660	9660	9660	0
284	20231211	164600	62399410	9660	9660	9660	9660	0
285	20231211	164500	62399410	9660	9660	9660	9660	0
286	20231211	164400	62399410	9660	9660	9660	9660	0
287	20231211	164300	62399410	9660	9660	9660	9660	0
288	20231211	164200	62399410	9660	9660	9660	9660	0
289	20231211	164100	62399410	9660	9660	9660	9660	0
290	20231211	164000	62399410	9660	9660	9660	9660	0
291	20231211	163900	62399410	9660	9660	9660	9660	0
292	20231211	163800	62399410	9660	9660	9660	9660	0
293	20231211	163700	62399410	9660	9660	9660	9660	0
294	20231211	163600	62399410	9660	9660	9660	9660	0
295	20231211	163500	62399410	9660	9660	9660	9660	0
296	20231211	163400	62399410	9660	9660	9660	9660	0
297	20231211	163300	62399410	9660	9660	9660	9660	0
298	20231211	163200	62399410	9660	9660	9660	9660	0
299	20231211	163100	62399410	9660	9660	9660	9660	0
300	20231211	163000	62399410	9660	9660	9660	9660	0
301	20231211	162900	62399410	9660	9660	9660	9660	0
302	20231211	162800	62399410	9660	9660	9660	9660	24
303	20231211	162700	62399410	9660	9660	9660	9660	0
304	20231211	162600	62399410	9660	9660	9660	9660	0
305	20231211	162500	62399410	9660	9660	9660	9660	0
306	20231211	162400	62399410	9660	9660	9660	9660	0
307	20231211	162300	62399410	9660	9660	9660	9660	0
308	20231211	162200	62399410	9660	9660	9660	9660	0
309	20231211	162100	62399410	9660	9660	9660	9660	0
310	20231211	162000	62399410	9660	9660	9660	9660	0
311	20231211	161900	62399410	9660	9660	9660	9660	0
312	20231211	161800	62399410	9660	9660	9660	9660	0
313	20231211	161700	62399410	9660	9660	9660	9660	0
314	20231211	161600	62399410	9660	9660	9660	9660	0
315	20231211	161500	62399410	9660	9660	9660	9660	0
316	20231211	161400	62399410	9660	9660	9660	9660	0
317	20231211	161300	62399410	9660	9660	9660	9660	0
318	20231211	161200	62399410	9660	9660	9660	9660	0
319	20231211	161100	62399410	9660	9660	9660	9660	0
320	20231211	161000	62399410	9660	9660	9660	9660	0
321	20231211	160900	62399410	9660	9660	9660	9660	0
322	20231211	160800	62399410	9660	9660	9660	9660	0
323	20231211	160700	62399410	9660	9660	9660	9660	0
324	20231211	160600	62399410	9660	9660	9660	9660	0
325	20231211	160500	62399410	9660	9660	9660	9660	0
326	20231211	160400	62399410	9660	9660	9660	9660	0
327	20231211	160300	62399410	9660	9660	9660	9660	0
328	20231211	160200	62399410	9660	9660	9660	9660	0
329	20231211	160100	62399410	9660	9660	9660	9660	0
330	20231211	160000	62399410	9660	9660	9660	9660	0
331	20231211	155900	62399410	9660	9660	9660	9660	0
332	20231211	155800	62399410	9660	9660	9660	9660	24
333	20231211	155700	62399410	9660	9660	9660	9660	0
334	20231211	155600	62399410	9660	9660	9660	9660	0
335	20231211	155500	62399410	9660	9660	9660	9660	0
336	20231211	155400	62399410	9660	9660	9660	9660	0
337	20231211	155300	62399410	9660	9660	9660	9660	0
338	20231211	155200	62399410	9660	9660	9660	9660	0
339	20231211	155100	62399410	9660	9660	9660	9660	0
340	20231211	155000	62399410	9660	9660	9660	9660	0
341	20231211	154900	62399410	9660	9660	9660	9660	0
342	20231211	154800	62399410	9660	9660	9660	9660	0
343	20231211	154700	62399410	9660	9660	9660	9660	0
344	20231211	154600	62399410	9660	9660	9660	9660	0
345	20231211	154500	62399410	9660	9660	9660	9660	0
346	20231211	154400	62399410	9660	9660	9660	9660	0
347	20231211	154300	62399410	9660	9660	9660	9660	0
348	20231211	154200	62399410	9660	9660	9660	9660	0
349	20231211	154100	62399410	9660	9660	9660	9660	0
350	20231211	154000	62399410	9660	9660	9660	9660	0
351	20231211	153900	62399410	9660	9660	9660	9660	0
352	20231211	153800	62399410	9660	9660	9660	9660	0
353	20231211	153700	62399410	9660	9660	9660	9660	0
354	20231211	153600	62399410	9660	9660	9660	9660	0
355	20231211	153500	62399410	9660	9660	9660	9660	0
356	20231211	153400	62399410	9660	9660	9660	9660	0
357	20231211	153300	62399410	9660	9660	9660	9660	0
358	20231211	153200	62399410	9660	9660	9660	9660	0
359	20231211	153100	62399410	9660	9660	9660	9660	0
360	20231211	153000	62399410	9660	9660	9660	9660	24
361	20231211	152900	62167570	9660	9660	9660	9660	0
362	20231211	152800	62167570	9660	9660	9660	9660	0
363	20231211	152700	62167570	9660	9660	9660	9660	0
364	20231211	152600	62167570	9660	9660	9660	9660	0
365	20231211	152500	62167570	9660	9660	9660	9660	0
366	20231211	152400	62167570	9660	9660	9660	9660	0
367	20231211	152300	62167570	9660	9660	9660	9660	0
368	20231211	152200	62167570	9660	9660	9660	9660	0
369	20231211	152100	62167570	9660	9660	9660	9660	0
370	20231211	152000	62167570	9660	9660	9660	9660	0
371	20231211	151900	62167570	9660	9660	9660	9660	0
372	20231211	151800	62167570	9660	9660	9660	9660	7
373	20231211	151700	62099950	9670	9670	9670	9670	0
374	20231211	151600	62099950	9670	9670	9670	9670	0
375	20231211	151500	62099950	9670	9660	9670	9660	9
376	20231211	151400	62013000	9660	9660	9660	9660	0
377	20231211	151300	62013000	9660	9660	9660	9660	100
378	20231211	151200	61047000	9660	9660	9660	9660	8
379	20231211	151100	60969720	9660	9660	9660	9660	0
380	20231211	151000	60969720	9660	9660	9660	9660	15
381	20231211	150900	60824820	9660	9660	9660	9660	8
382	20231211	150800	60747540	9660	9660	9660	9660	0
383	20231211	150700	60747540	9660	9660	9660	9660	0
384	20231211	150600	60747540	9660	9660	9660	9660	7
385	20231211	150500	60679920	9660	9660	9660	9660	0
386	20231211	150400	60679920	9660	9660	9660	9660	0
387	20231211	150300	60679920	9660	9660	9660	9660	8
388	20231211	150200	60602640	9660	9660	9660	9660	0
389	20231211	150100	60602640	9660	9660	9660	9660	0
390	20231211	150000	60602640	9660	9660	9660	9660	8
391	20231211	145900	60525360	9660	9660	9660	9660	25
392	20231211	145800	60283860	9660	9660	9660	9660	25
393	20231211	145700	60042360	9660	9660	9660	9660	33
394	20231211	145600	59723580	9660	9660	9660	9660	25
395	20231211	145500	59482080	9660	9660	9660	9660	25
396	20231211	145400	59240580	9660	9660	9660	9660	33
397	20231211	145300	58921800	9660	9660	9660	9660	25
398	20231211	145200	58680300	9660	9660	9660	9660	25
399	20231211	145100	58438800	9660	9660	9660	9660	32
400	20231211	145000	58129680	9660	9660	9660	9660	25
401	20231211	144900	57888180	9660	9660	9660	9660	32
402	20231211	144800	57579060	9660	9660	9660	9660	25
403	20231211	144700	57337560	9660	9660	9660	9660	25
404	20231211	144600	57096060	9660	9660	9660	9660	33
405	20231211	144500	56777280	9660	9660	9660	9660	25
406	20231211	144400	56535780	9660	9660	9660	9660	25
407	20231211	144300	56294280	9660	9660	9660	9660	33
408	20231211	144200	55975500	9660	9660	9660	9660	25
409	20231211	144100	55734000	9660	9660	9660	9660	25
410	20231211	144000	55492500	9660	9660	9660	9660	33
411	20231211	143900	55173720	9660	9660	9660	9660	25
412	20231211	143800	54932220	9660	9660	9660	9660	25
413	20231211	143700	54690720	9660	9660	9660	9660	32
414	20231211	143600	54381600	9660	9660	9660	9660	25
415	20231211	143500	54140100	9660	9660	9660	9660	25
416	20231211	143400	53898600	9660	9660	9660	9660	32
417	20231211	143300	53589480	9660	9660	9660	9660	25
418	20231211	143200	53347980	9660	9660	9660	9660	25
419	20231211	143100	53106480	9660	9660	9660	9660	33
420	20231211	143000	52787700	9660	9660	9660	9660	25
421	20231211	142900	52546200	9660	9660	9660	9660	25
422	20231211	142800	52304700	9660	9660	9660	9660	33
423	20231211	142700	51985920	9660	9660	9660	9660	25
424	20231211	142600	51744420	9660	9660	9660	9660	25
425	20231211	142500	51502920	9660	9660	9660	9660	33
426	20231211	142400	51184140	9660	9660	9660	9660	25
427	20231211	142300	50942640	9660	9660	9660	9660	25
428	20231211	142200	50701140	9660	9660	9660	9660	32
429	20231211	142100	50392020	9660	9660	9660	9660	25
430	20231211	142000	50150520	9660	9660	9660	9660	32
431	20231211	141900	49841400	9660	9660	9660	9660	25
432	20231211	141800	49599900	9660	9660	9660	9660	25
433	20231211	141700	49358400	9660	9660	9660	9660	33
434	20231211	141600	49039620	9660	9660	9660	9660	25
435	20231211	141500	48798120	9660	9660	9660	9660	25
436	20231211	141400	48556620	9660	9660	9660	9660	32
437	20231211	141300	48247500	9660	9660	9660	9660	25
438	20231211	141200	48006000	9660	9660	9660	9660	25
439	20231211	141100	47764500	9660	9660	9660	9660	33
440	20231211	141000	47445720	9660	9660	9660	9660	25
441	20231211	140900	47204220	9660	9660	9660	9660	75
442	20231211	140800	46479720	9660	9660	9660	9660	32
443	20231211	140700	46170600	9650	9650	9650	9650	135
444	20231211	140600	44867850	9650	9650	9650	9650	175
445	20231211	140500	43179100	9650	9650	9650	9650	33
446	20231211	140400	42860650	9650	9650	9650	9650	25
447	20231211	140300	42619400	9650	9650	9650	9650	27
448	20231211	140200	42358850	9650	9650	9650	9650	33
449	20231211	140100	42040400	9650	9650	9650	9650	25
450	20231211	140000	41799150	9650	9650	9650	9650	25
451	20231211	135900	41557900	9650	9650	9650	9650	66
452	20231211	135800	40921000	9650	9650	9650	9650	50
453	20231211	135700	40438500	9650	9650	9650	9650	25
454	20231211	135600	40197250	9690	9690	9690	9690	0
455	20231211	135500	40197250	9690	9690	9690	9690	1
456	20231211	135400	40187560	9650	9650	9650	9650	25
457	20231211	135300	39946310	9650	9650	9650	9650	33
458	20231211	135200	39627860	9650	9650	9650	9650	25
459	20231211	135100	39386610	9650	9650	9650	9650	33
460	20231211	135000	39068160	9650	9650	9650	9650	25
461	20231211	134900	38826910	9650	9650	9650	9650	25
462	20231211	134800	38585660	9650	9650	9650	9650	33
463	20231211	134700	38267210	9650	9650	9650	9650	25
464	20231211	134600	38025960	9650	9650	9650	9650	50
465	20231211	134500	37543460	9650	9650	9650	9650	38
466	20231211	134400	37176760	9650	9660	9660	9650	28
467	20231211	134300	36906530	9660	9660	9660	9660	50
468	20231211	134200	36423530	9660	9660	9660	9660	25
469	20231211	134100	36182030	9690	9690	9690	9690	1
470	20231211	134000	36172340	9660	9660	9660	9660	25
471	20231211	133900	35930840	9660	9660	9660	9660	8
472	20231211	133800	35853560	9660	9660	9660	9660	0
473	20231211	133700	35853560	9660	9660	9660	9660	0
474	20231211	133600	35853560	9660	9660	9660	9660	8
475	20231211	133500	35776280	9660	9660	9660	9660	0
476	20231211	133400	35776280	9660	9660	9660	9660	0
477	20231211	133300	35776280	9660	9660	9660	9660	8
478	20231211	133200	35699000	9660	9660	9660	9660	0
479	20231211	133100	35699000	9660	9660	9660	9660	0
480	20231211	133000	35699000	9660	9660	9660	9660	7
481	20231211	132900	35631380	9660	9660	9660	9660	0
482	20231211	132800	35631380	9660	9660	9660	9660	0
483	20231211	132700	35631380	9660	9660	9660	9660	8
484	20231211	132600	35554100	9650	9650	9650	9650	8
485	20231211	132500	35476900	9680	9680	9680	9680	0
486	20231211	132400	35476900	9680	9680	9680	9680	1
487	20231211	132300	35467220	9650	9650	9650	9650	0
488	20231211	132200	35467220	9650	9650	9650	9650	8
489	20231211	132100	35390020	9650	9650	9650	9650	0
490	20231211	132000	35390020	9650	9650	9650	9650	0
491	20231211	131900	35390020	9650	9650	9650	9650	8
492	20231211	131800	35312820	9650	9650	9650	9650	0
493	20231211	131700	35312820	9650	9650	9650	9650	0
494	20231211	131600	35312820	9650	9650	9650	9650	16
495	20231211	131500	35158420	9650	9650	9650	9650	0
496	20231211	131400	35158420	9650	9650	9650	9650	0
497	20231211	131300	35158420	9650	9650	9650	9650	8
498	20231211	131200	35081220	9690	9690	9690	9690	0
499	20231211	131100	35081220	9690	9690	9690	9690	0
500	20231211	131000	35081220	9690	9670	9690	9670	9
501	20231211	130900	34994170	9690	9690	9690	9690	0
502	20231211	130800	34994170	9690	9690	9690	9690	0
503	20231211	130700	34994170	9690	9690	9690	9690	0
504	20231211	130600	34994170	9690	9690	9690	9690	1
505	20231211	130500	34984480	9650	9650	9650	9650	16
506	20231211	130400	34830080	9710	9710	9710	9710	0
507	20231211	130300	34830080	9710	9710	9710	9710	0
508	20231211	130200	34830080	9710	9710	9710	9710	0
509	20231211	130100	34830080	9710	9710	9710	9710	0
510	20231211	130000	34830080	9710	9710	9710	9710	1
511	20231211	125900	34820370	9710	9670	9710	9670	9
512	20231211	125800	34733300	9650	9650	9650	9650	8
513	20231211	125700	34656100	9650	9650	9650	9650	0
514	20231211	125600	34656100	9650	9650	9650	9650	0
515	20231211	125500	34656100	9650	9650	9650	9650	1
516	20231211	125400	34646450	9710	9710	9710	9710	2
517	20231211	125300	34627030	9650	9650	9650	9650	8
518	20231211	125200	34549830	9650	9650	9650	9650	0
519	20231211	125100	34549830	9650	9650	9650	9650	0
520	20231211	125000	34549830	9650	9650	9650	9650	8
521	20231211	124900	34472630	9640	9640	9640	9640	0
522	20231211	124800	34472630	9640	9640	9640	9640	7
523	20231211	124700	34405150	9650	9650	9650	9650	1
524	20231211	124600	34395500	9650	9660	9660	9650	2036
525	20231211	124500	14737350	9660	9660	9660	9660	0
526	20231211	124400	14737350	9660	9660	9660	9660	8
527	20231211	124300	14660070	9660	9660	9660	9660	400
528	20231211	124200	10796070	9660	9660	9660	9660	0
529	20231211	124100	10796070	9660	9660	9660	9660	8
530	20231211	124000	10718790	9660	9660	9660	9660	0
531	20231211	123900	10718790	9660	9660	9660	9660	0
532	20231211	123800	10718790	9660	9660	9660	9660	8
533	20231211	123700	10641510	9660	9660	9660	9660	183
534	20231211	123600	8873730	9660	9660	9660	9660	0
535	20231211	123500	8873730	9660	9660	9660	9660	8
536	20231211	123400	8796450	9660	9660	9660	9660	0
537	20231211	123300	8796450	9660	9660	9660	9660	0
538	20231211	123200	8796450	9660	9660	9660	9660	8
539	20231211	123100	8719170	9660	9660	9660	9660	0
540	20231211	123000	8719170	9660	9660	9660	9660	0
541	20231211	122900	8719170	9660	9660	9660	9660	8
542	20231211	122800	8641890	9660	9660	9660	9660	0
543	20231211	122700	8641890	9660	9660	9660	9660	0
544	20231211	122600	8641890	9660	9660	9660	9660	8
545	20231211	122500	8564610	9660	9660	9660	9660	0
546	20231211	122400	8564610	9660	9660	9660	9660	7
547	20231211	122300	8496990	9660	9660	9660	9660	0
548	20231211	122200	8496990	9660	9660	9660	9660	0
549	20231211	122100	8496990	9660	9660	9660	9660	8
550	20231211	122000	8419710	9660	9660	9660	9660	0
551	20231211	121900	8419710	9660	9660	9660	9660	0
552	20231211	121800	8419710	9660	9660	9660	9660	8
553	20231211	121700	8342430	9660	9660	9660	9660	0
554	20231211	121600	8342430	9660	9660	9660	9660	0
555	20231211	121500	8342430	9660	9660	9660	9660	8
556	20231211	121400	8265150	9660	9660	9660	9660	0
557	20231211	121300	8265150	9660	9660	9660	9660	0
558	20231211	121200	8265150	9660	9660	9660	9660	8
559	20231211	121100	8187870	9660	9660	9660	9660	0
560	20231211	121000	8187870	9660	9660	9660	9660	0
561	20231211	120900	8187870	9660	9660	9660	9660	8
562	20231211	120800	8110590	9660	9660	9660	9660	0
563	20231211	120700	8110590	9660	9660	9660	9660	0
564	20231211	120600	8110590	9660	9660	9660	9660	8
565	20231211	120500	8033310	9660	9660	9660	9660	0
566	20231211	120400	8033310	9660	9660	9660	9660	0
567	20231211	120300	8033310	9660	9660	9660	9660	8
568	20231211	120200	7956030	9660	9660	9660	9660	0
569	20231211	120100	7956030	9660	9660	9660	9660	0
570	20231211	120000	7956030	9660	9660	9660	9660	8
571	20231211	115900	7878750	9660	9660	9660	9660	0
572	20231211	115800	7878750	9660	9660	9660	9660	0
573	20231211	115700	7878750	9660	9660	9660	9660	8
574	20231211	115600	7801470	9660	9660	9660	9660	0
575	20231211	115500	7801470	9660	9660	9660	9660	7
576	20231211	115400	7733850	9660	9660	9660	9660	0
577	20231211	115300	7733850	9660	9660	9660	9660	0
578	20231211	115200	7733850	9660	9660	9660	9660	8
579	20231211	115100	7656570	9660	9660	9660	9660	0
580	20231211	115000	7656570	9660	9660	9660	9660	0
581	20231211	114900	7656570	9660	9660	9660	9660	7
582	20231211	114800	7588950	9660	9660	9660	9660	0
583	20231211	114700	7588950	9660	9660	9660	9660	0
584	20231211	114600	7588950	9660	9670	9670	9660	7
585	20231211	114500	7521320	9660	9660	9660	9660	0
586	20231211	114400	7521320	9660	9660	9660	9660	0
587	20231211	114300	7521320	9660	9660	9660	9660	8
588	20231211	114200	7444040	9660	9660	9660	9660	0
589	20231211	114100	7444040	9660	9660	9660	9660	0
590	20231211	114000	7444040	9660	9660	9660	9660	8
591	20231211	113900	7366760	9660	9660	9660	9660	0
592	20231211	113800	7366760	9660	9660	9660	9660	0
593	20231211	113700	7366760	9660	9660	9660	9660	8
594	20231211	113600	7289480	9660	9660	9660	9660	0
595	20231211	113500	7289480	9660	9660	9660	9660	0
596	20231211	113400	7289480	9660	9660	9660	9660	8
597	20231211	113300	7212200	9660	9660	9660	9660	0
598	20231211	113200	7212200	9660	9660	9660	9660	8
599	20231211	113100	7134920	9660	9660	9660	9660	0
600	20231211	113000	7134920	9660	9660	9660	9660	0
601	20231211	112900	7134920	9660	9660	9660	9660	8
602	20231211	112800	7057640	9660	9660	9660	9660	0
603	20231211	112700	7057640	9660	9660	9660	9660	0
604	20231211	112600	7057640	9660	9660	9660	9660	8
605	20231211	112500	6980360	9660	9660	9660	9660	0
606	20231211	112400	6980360	9660	9660	9660	9660	0
607	20231211	112300	6980360	9660	9660	9660	9660	8
608	20231211	112200	6903080	9660	9660	9660	9660	0
609	20231211	112100	6903080	9660	9660	9660	9660	0
610	20231211	112000	6903080	9660	9660	9660	9660	8
611	20231211	111900	6825800	9660	9660	9660	9660	0
612	20231211	111800	6825800	9660	9660	9660	9660	0
613	20231211	111700	6825800	9660	9660	9660	9660	8
614	20231211	111600	6748520	9660	9660	9660	9660	0
615	20231211	111500	6748520	9660	9660	9660	9660	0
616	20231211	111400	6748520	9660	9660	9660	9660	8
617	20231211	111300	6671240	9660	9660	9660	9660	0
618	20231211	111200	6671240	9660	9660	9660	9660	0
619	20231211	111100	6671240	9660	9660	9660	9660	8
620	20231211	111000	6593960	9660	9660	9660	9660	0
621	20231211	110900	6593960	9660	9660	9660	9660	0
622	20231211	110800	6593960	9660	9660	9660	9660	8
623	20231211	110700	6516680	9660	9660	9660	9660	0
624	20231211	110600	6516680	9660	9660	9660	9660	8
625	20231211	110500	6439400	9660	9660	9660	9660	0
626	20231211	110400	6439400	9660	9660	9660	9660	0
627	20231211	110300	6439400	9660	9660	9660	9660	8
628	20231211	110200	6362120	9660	9660	9660	9660	0
629	20231211	110100	6362120	9660	9660	9660	9660	0
630	20231211	110000	6362120	9660	9660	9660	9660	8
631	20231211	105900	6284840	9660	9660	9660	9660	0
632	20231211	105800	6284840	9660	9660	9660	9660	14
633	20231211	105700	6149600	9670	9670	9670	9670	1
634	20231211	105600	6139930	9710	9710	9710	9710	0
635	20231211	105500	6139930	9710	9710	9710	9710	0
636	20231211	105400	6139930	9710	9710	9710	9710	0
637	20231211	105300	6139930	9710	9710	9710	9710	0
638	20231211	105200	6139930	9710	9710	9710	9710	1
639	20231211	105100	6130220	9660	9660	9660	9660	8
640	20231211	105000	6052940	9660	9660	9660	9660	0
641	20231211	104900	6052940	9660	9660	9660	9660	0
642	20231211	104800	6052940	9660	9660	9660	9660	8
643	20231211	104700	5975660	9660	9660	9660	9660	0
644	20231211	104600	5975660	9660	9660	9660	9660	0
645	20231211	104500	5975660	9660	9660	9660	9660	8
646	20231211	104400	5898380	9660	9660	9660	9660	0
647	20231211	104300	5898380	9660	9660	9660	9660	8
648	20231211	104200	5821100	9660	9660	9660	9660	0
649	20231211	104100	5821100	9660	9660	9660	9660	0
650	20231211	104000	5821100	9660	9660	9660	9660	8
651	20231211	103900	5743820	9660	9660	9660	9660	0
652	20231211	103800	5743820	9660	9660	9660	9660	1
653	20231211	103700	5734160	9660	9660	9660	9660	8
654	20231211	103600	5656880	9660	9660	9660	9660	0
655	20231211	103500	5656880	9660	9660	9660	9660	3
656	20231211	103400	5627900	9670	9670	9670	9670	4
657	20231211	103300	5589220	9670	9670	9670	9670	0
658	20231211	103200	5589220	9670	9670	9670	9670	0
659	20231211	103100	5589220	9670	9670	9670	9670	7
660	20231211	103000	5521530	9670	9670	9670	9670	0
661	20231211	102900	5521530	9670	9670	9670	9670	1
662	20231211	102800	5511860	9670	9670	9670	9670	0
663	20231211	102700	5511860	9670	9670	9670	9670	0
664	20231211	102600	5511860	9670	9670	9670	9670	0
665	20231211	102500	5511860	9670	9670	9670	9670	0
666	20231211	102400	5511860	9670	9670	9670	9670	0
667	20231211	102300	5511860	9670	9670	9670	9670	0
668	20231211	102200	5511860	9670	9670	9670	9670	0
669	20231211	102100	5511860	9670	9670	9670	9670	0
670	20231211	102000	5511860	9670	9670	9670	9670	0
671	20231211	101900	5511860	9670	9670	9670	9670	0
672	20231211	101800	5511860	9670	9670	9670	9670	4
673	20231211	101700	5473180	9670	9670	9670	9670	0
674	20231211	101600	5473180	9670	9670	9670	9670	0
675	20231211	101500	5473180	9670	9670	9670	9670	0
676	20231211	101400	5473180	9670	9670	9670	9670	0
677	20231211	101300	5473180	9670	9670	9670	9670	0
678	20231211	101200	5473180	9670	9670	9670	9670	0
679	20231211	101100	5473180	9670	9670	9670	9670	50
680	20231211	101000	4989680	9740	9740	9740	9740	39
681	20231211	100900	4609820	9740	9740	9740	9740	10
682	20231211	100800	4512420	9740	9740	9740	9740	11
683	20231211	100700	4405280	9730	9730	9730	9730	10
684	20231211	100600	4307980	9660	9660	9660	9660	0
685	20231211	100500	4307980	9660	9660	9660	9660	0
686	20231211	100400	4307980	9660	9660	9660	9660	0
687	20231211	100300	4307980	9660	9660	9660	9660	0
688	20231211	100200	4307980	9660	9660	9660	9660	0
689	20231211	100100	4307980	9660	9660	9660	9660	0
690	20231211	100000	4307980	9660	9660	9660	9660	0
691	20231211	095900	4307980	9660	9660	9660	9660	0
692	20231211	095800	4307980	9660	9660	9660	9660	0
693	20231211	095700	4307980	9660	9660	9660	9660	0
694	20231211	095600	4307980	9660	9660	9660	9660	0
695	20231211	095500	4307980	9660	9660	9660	9660	0
696	20231211	095400	4307980	9660	9660	9660	9660	0
697	20231211	095300	4307980	9660	9660	9660	9660	19
698	20231211	095200	4124440	9660	9660	9660	9660	0
699	20231211	095100	4124440	9660	9660	9660	9660	0
700	20231211	095000	4124440	9660	9660	9660	9660	0
701	20231211	094900	4124440	9660	9660	9660	9660	0
702	20231211	094800	4124440	9660	9660	9660	9660	0
703	20231211	094700	4124440	9660	9660	9660	9660	0
704	20231211	094600	4124440	9660	9660	9660	9660	0
705	20231211	094500	4124440	9660	9660	9660	9660	0
706	20231211	094400	4124440	9660	9660	9660	9660	0
707	20231211	094300	4124440	9660	9660	9660	9660	7
708	20231211	094200	4056820	9650	9650	9650	9650	0
709	20231211	094100	4056820	9650	9650	9650	9650	0
710	20231211	094000	4056820	9650	9650	9650	9650	0
711	20231211	093900	4056820	9650	9650	9650	9650	0
712	20231211	093800	4056820	9650	9650	9650	9650	0
713	20231211	093700	4056820	9650	9650	9650	9650	0
714	20231211	093600	4056820	9650	9650	9650	9650	0
715	20231211	093500	4056820	9650	9650	9650	9650	0
716	20231211	093400	4056820	9650	9650	9650	9650	0
717	20231211	093300	4056820	9650	9650	9650	9650	0
718	20231211	093200	4056820	9650	9650	9650	9650	0
719	20231211	093100	4056820	9650	9650	9650	9650	0
720	20231211	093000	4056820	9650	9650	9650	9650	0
721	20231211	092900	4056820	9650	9650	9650	9650	0
722	20231211	092800	4056820	9650	9650	9650	9650	0
723	20231211	092700	4056820	9650	9650	9650	9650	0
724	20231211	092600	4056820	9650	9650	9650	9650	0
725	20231211	092500	4056820	9650	9650	9650	9650	0
726	20231211	092400	4056820	9650	9650	9650	9650	0
727	20231211	092300	4056820	9650	9650	9650	9650	0
728	20231211	092200	4056820	9650	9650	9650	9650	0
729	20231211	092100	4056820	9650	9650	9650	9650	0
730	20231211	092000	4056820	9650	9650	9650	9650	0
731	20231211	091900	4056820	9650	9650	9650	9650	0
732	20231211	091800	4056820	9650	9660	9660	9650	248
733	20231211	091700	1661520	9660	9660	9660	9660	0
734	20231211	091600	1661520	9660	9660	9660	9660	0
735	20231211	091500	1661520	9660	9660	9660	9660	0
736	20231211	091400	1661520	9660	9660	9660	9660	0
737	20231211	091300	1661520	9660	9660	9660	9660	0
738	20231211	091200	1661520	9660	9660	9660	9660	0
739	20231211	091100	1661520	9660	9660	9660	9660	0
740	20231211	091000	1661520	9660	9660	9660	9660	0
741	20231211	090900	1661520	9660	9660	9660	9660	4
742	20231211	090800	1622880	9660	9660	9660	9660	0
743	20231211	090700	1622880	9660	9660	9660	9660	0
744	20231211	090600	1622880	9660	9660	9660	9660	0
745	20231211	090500	1622880	9660	9660	9660	9660	0
746	20231211	090400	1622880	9660	9660	9660	9660	0
747	20231211	090300	1622880	9660	9660	9660	9660	150
748	20231211	090200	173880	9660	9660	9660	9660	0
749	20231211	090100	173880	9660	9660	9660	9660	0
750	20231211	090000	173880	9660	9660	9660	9660	18