KissMeData/023350/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190500	82186240	5670	5670	5670	5670	206
3	20231207	190400	82186240	5670	5670	5670	5670	0
4	20231207	190300	82186240	5670	5670	5670	5670	0
5	20231207	190200	82186240	5670	5670	5670	5670	0
6	20231207	190100	82186240	5670	5670	5670	5670	0
7	20231207	190000	82186240	5670	5670	5670	5670	0
8	20231207	185900	82186240	5670	5670	5670	5670	0
9	20231207	185800	82186240	5670	5670	5670	5670	0
10	20231207	185700	82186240	5670	5670	5670	5670	0
11	20231207	185600	82186240	5670	5670	5670	5670	0
12	20231207	185500	82186240	5670	5670	5670	5670	0
13	20231207	185400	82186240	5670	5670	5670	5670	0
14	20231207	185300	82186240	5670	5670	5670	5670	0
15	20231207	185200	82186240	5670	5670	5670	5670	0
16	20231207	185100	82186240	5670	5670	5670	5670	0
17	20231207	185000	82186240	5670	5670	5670	5670	0
18	20231207	184900	82186240	5670	5670	5670	5670	0
19	20231207	184800	82186240	5670	5670	5670	5670	0
20	20231207	184700	82186240	5670	5670	5670	5670	0
21	20231207	184600	82186240	5670	5670	5670	5670	0
22	20231207	184500	82186240	5670	5670	5670	5670	0
23	20231207	184400	82186240	5670	5670	5670	5670	0
24	20231207	184300	82186240	5670	5670	5670	5670	0
25	20231207	184200	82186240	5670	5670	5670	5670	0
26	20231207	184100	82186240	5670	5670	5670	5670	0
27	20231207	184000	82186240	5670	5670	5670	5670	0
28	20231207	183900	82186240	5670	5670	5670	5670	0
29	20231207	183800	82186240	5670	5670	5670	5670	0
30	20231207	183700	82186240	5670	5670	5670	5670	0
31	20231207	183600	82186240	5670	5670	5670	5670	0
32	20231207	183500	82186240	5670	5670	5670	5670	206
33	20231207	183400	82186240	5670	5670	5670	5670	0
34	20231207	183300	82186240	5670	5670	5670	5670	0
35	20231207	183200	82186240	5670	5670	5670	5670	0
36	20231207	183100	82186240	5670	5670	5670	5670	0
37	20231207	183000	82186240	5670	5670	5670	5670	0
38	20231207	182900	82186240	5670	5670	5670	5670	0
39	20231207	182800	82186240	5670	5670	5670	5670	0
40	20231207	182700	82186240	5670	5670	5670	5670	0
41	20231207	182600	82186240	5670	5670	5670	5670	0
42	20231207	182500	82186240	5670	5670	5670	5670	0
43	20231207	182400	82186240	5670	5670	5670	5670	0
44	20231207	182300	82186240	5670	5670	5670	5670	0
45	20231207	182200	82186240	5670	5670	5670	5670	0
46	20231207	182100	82186240	5670	5670	5670	5670	0
47	20231207	182000	82186240	5670	5670	5670	5670	0
48	20231207	181900	82186240	5670	5670	5670	5670	0
49	20231207	181800	82186240	5670	5670	5670	5670	0
50	20231207	181700	82186240	5670	5670	5670	5670	0
51	20231207	181600	82186240	5670	5670	5670	5670	0
52	20231207	181500	82186240	5670	5670	5670	5670	0
53	20231207	181400	82186240	5670	5670	5670	5670	0
54	20231207	181300	82186240	5670	5670	5670	5670	0
55	20231207	181200	82186240	5670	5670	5670	5670	0
56	20231207	181100	82186240	5670	5670	5670	5670	0
57	20231207	181000	82186240	5670	5670	5670	5670	0
58	20231207	180900	82186240	5670	5670	5670	5670	0
59	20231207	180800	82186240	5670	5670	5670	5670	0
60	20231207	180700	82186240	5670	5670	5670	5670	0
61	20231207	180600	82186240	5670	5670	5670	5670	0
62	20231207	180500	82186240	5670	5670	5670	5670	206
63	20231207	180400	82186240	5670	5670	5670	5670	0
64	20231207	180300	82186240	5670	5670	5670	5670	0
65	20231207	180200	82186240	5670	5670	5670	5670	0
66	20231207	180100	82186240	5670	5670	5670	5670	0
67	20231207	180000	82186240	5670	5670	5670	5670	0
68	20231207	175900	82186240	5670	5670	5670	5670	0
69	20231207	175800	82186240	5670	5670	5670	5670	0
70	20231207	175700	82186240	5670	5670	5670	5670	0
71	20231207	175600	82186240	5670	5670	5670	5670	0
72	20231207	175500	82186240	5670	5670	5670	5670	0
73	20231207	175400	82186240	5670	5670	5670	5670	0
74	20231207	175300	82186240	5670	5670	5670	5670	0
75	20231207	175200	82186240	5670	5670	5670	5670	0
76	20231207	175100	82186240	5670	5670	5670	5670	0
77	20231207	175000	82186240	5670	5670	5670	5670	0
78	20231207	174900	82186240	5670	5670	5670	5670	0
79	20231207	174800	82186240	5670	5670	5670	5670	0
80	20231207	174700	82186240	5670	5670	5670	5670	0
81	20231207	174600	82186240	5670	5670	5670	5670	0
82	20231207	174500	82186240	5670	5670	5670	5670	0
83	20231207	174400	82186240	5670	5670	5670	5670	0
84	20231207	174300	82186240	5670	5670	5670	5670	0
85	20231207	174200	82186240	5670	5670	5670	5670	0
86	20231207	174100	82186240	5670	5670	5670	5670	0
87	20231207	174000	82186240	5670	5670	5670	5670	0
88	20231207	173900	82186240	5670	5670	5670	5670	0
89	20231207	173800	82186240	5670	5670	5670	5670	0
90	20231207	173700	82186240	5670	5670	5670	5670	0
91	20231207	173600	82186240	5670	5670	5670	5670	0
92	20231207	173500	82186240	5670	5670	5670	5670	206
93	20231207	173400	82186240	5670	5670	5670	5670	0
94	20231207	173300	82186240	5670	5670	5670	5670	0
95	20231207	173200	82186240	5670	5670	5670	5670	0
96	20231207	173100	82186240	5670	5670	5670	5670	0
97	20231207	173000	82186240	5670	5670	5670	5670	0
98	20231207	172900	82186240	5670	5670	5670	5670	0
99	20231207	172800	82186240	5670	5670	5670	5670	0
100	20231207	172700	82186240	5670	5670	5670	5670	0
101	20231207	172600	82186240	5670	5670	5670	5670	0
102	20231207	172500	82186240	5670	5670	5670	5670	0
103	20231207	172400	82186240	5670	5670	5670	5670	0
104	20231207	172300	82186240	5670	5670	5670	5670	0
105	20231207	172200	82186240	5670	5670	5670	5670	0
106	20231207	172100	82186240	5670	5670	5670	5670	0
107	20231207	172000	82186240	5670	5670	5670	5670	0
108	20231207	171900	82186240	5670	5670	5670	5670	0
109	20231207	171800	82186240	5670	5670	5670	5670	0
110	20231207	171700	82186240	5670	5670	5670	5670	0
111	20231207	171600	82186240	5670	5670	5670	5670	0
112	20231207	171500	82186240	5670	5670	5670	5670	0
113	20231207	171400	82186240	5670	5670	5670	5670	0
114	20231207	171300	82186240	5670	5670	5670	5670	0
115	20231207	171200	82186240	5670	5670	5670	5670	0
116	20231207	171100	82186240	5670	5670	5670	5670	0
117	20231207	171000	82186240	5670	5670	5670	5670	0
118	20231207	170900	82186240	5670	5670	5670	5670	0
119	20231207	170800	82186240	5670	5670	5670	5670	0
120	20231207	170700	82186240	5670	5670	5670	5670	0
121	20231207	170600	82186240	5670	5670	5670	5670	0
122	20231207	170500	82186240	5670	5670	5670	5670	206
123	20231207	170400	82186240	5670	5670	5670	5670	0
124	20231207	170300	82186240	5670	5670	5670	5670	0
125	20231207	170200	82186240	5670	5670	5670	5670	0
126	20231207	170100	82186240	5670	5670	5670	5670	0
127	20231207	170000	82186240	5670	5670	5670	5670	0
128	20231207	165900	82186240	5670	5670	5670	5670	0
129	20231207	165800	82186240	5670	5670	5670	5670	0
130	20231207	165700	82186240	5670	5670	5670	5670	0
131	20231207	165600	82186240	5670	5670	5670	5670	0
132	20231207	165500	82186240	5670	5670	5670	5670	0
133	20231207	165400	82186240	5670	5670	5670	5670	0
134	20231207	165300	82186240	5670	5670	5670	5670	0
135	20231207	165200	82186240	5670	5670	5670	5670	0
136	20231207	165100	82186240	5670	5670	5670	5670	0
137	20231207	165000	82186240	5670	5670	5670	5670	0
138	20231207	164900	82186240	5670	5670	5670	5670	0
139	20231207	164800	82186240	5670	5670	5670	5670	0
140	20231207	164700	82186240	5670	5670	5670	5670	0
141	20231207	164600	82186240	5670	5670	5670	5670	0
142	20231207	164500	82186240	5670	5670	5670	5670	0
143	20231207	164400	82186240	5670	5670	5670	5670	0
144	20231207	164300	82186240	5670	5670	5670	5670	0
145	20231207	164200	82186240	5670	5670	5670	5670	0
146	20231207	164100	82186240	5670	5670	5670	5670	0
147	20231207	164000	82186240	5670	5670	5670	5670	0
148	20231207	163900	82186240	5670	5670	5670	5670	0
149	20231207	163800	82186240	5670	5670	5670	5670	0
150	20231207	163700	82186240	5670	5670	5670	5670	0
151	20231207	163600	82186240	5670	5670	5670	5670	0
152	20231207	163500	82186240	5670	5670	5670	5670	206
153	20231207	163400	82186240	5670	5670	5670	5670	0
154	20231207	163300	82186240	5670	5670	5670	5670	0
155	20231207	163200	82186240	5670	5670	5670	5670	0
156	20231207	163100	82186240	5670	5670	5670	5670	0
157	20231207	163000	82186240	5670	5670	5670	5670	0
158	20231207	162900	82186240	5670	5670	5670	5670	0
159	20231207	162800	82186240	5670	5670	5670	5670	0
160	20231207	162700	82186240	5670	5670	5670	5670	0
161	20231207	162600	82186240	5670	5670	5670	5670	0
162	20231207	162500	82186240	5670	5670	5670	5670	0
163	20231207	162400	82186240	5670	5670	5670	5670	0
164	20231207	162300	82186240	5670	5670	5670	5670	0
165	20231207	162200	82186240	5670	5670	5670	5670	0
166	20231207	162100	82186240	5670	5670	5670	5670	0
167	20231207	162000	82186240	5670	5670	5670	5670	0
168	20231207	161900	82186240	5670	5670	5670	5670	0
169	20231207	161800	82186240	5670	5670	5670	5670	0
170	20231207	161700	82186240	5670	5670	5670	5670	0
171	20231207	161600	82186240	5670	5670	5670	5670	0
172	20231207	161500	82186240	5670	5670	5670	5670	0
173	20231207	161400	82186240	5670	5670	5670	5670	0
174	20231207	161300	82186240	5670	5670	5670	5670	0
175	20231207	161200	82186240	5670	5670	5670	5670	0
176	20231207	161100	82186240	5670	5670	5670	5670	0
177	20231207	161000	82186240	5670	5670	5670	5670	0
178	20231207	160900	82186240	5670	5670	5670	5670	0
179	20231207	160800	82186240	5670	5670	5670	5670	0
180	20231207	160700	82186240	5670	5670	5670	5670	0
181	20231207	160600	82186240	5670	5670	5670	5670	0
182	20231207	160500	82186240	5670	5670	5670	5670	206
183	20231207	160400	82186240	5670	5670	5670	5670	0
184	20231207	160300	82186240	5670	5670	5670	5670	0
185	20231207	160200	82186240	5670	5670	5670	5670	0
186	20231207	160100	82186240	5670	5670	5670	5670	0
187	20231207	160000	82186240	5670	5670	5670	5670	0
188	20231207	155900	82186240	5670	5670	5670	5670	0
189	20231207	155800	82186240	5670	5670	5670	5670	0
190	20231207	155700	82186240	5670	5670	5670	5670	0
191	20231207	155600	82186240	5670	5670	5670	5670	0
192	20231207	155500	82186240	5670	5670	5670	5670	0
193	20231207	155400	82186240	5670	5670	5670	5670	0
194	20231207	155300	82186240	5670	5670	5670	5670	0
195	20231207	155200	82186240	5670	5670	5670	5670	0
196	20231207	155100	82186240	5670	5670	5670	5670	0
197	20231207	155000	82186240	5670	5670	5670	5670	0
198	20231207	154900	82186240	5670	5670	5670	5670	0
199	20231207	154800	82186240	5670	5670	5670	5670	0
200	20231207	154700	82186240	5670	5670	5670	5670	0
201	20231207	154600	82186240	5670	5670	5670	5670	0
202	20231207	154500	82186240	5670	5670	5670	5670	0
203	20231207	154400	82186240	5670	5670	5670	5670	0
204	20231207	154300	82186240	5670	5670	5670	5670	0
205	20231207	154200	82186240	5670	5670	5670	5670	0
206	20231207	154100	82186240	5670	5670	5670	5670	0
207	20231207	154000	82186240	5670	5670	5670	5670	0
208	20231207	153900	82186240	5670	5670	5670	5670	0
209	20231207	153800	82186240	5670	5670	5670	5670	0
210	20231207	153700	82186240	5670	5670	5670	5670	0
211	20231207	153600	82186240	5670	5670	5670	5670	0
212	20231207	153500	82186240	5670	5670	5670	5670	206
213	20231207	153400	82186240	5670	5670	5670	5670	0
214	20231207	153300	82186240	5670	5670	5670	5670	0
215	20231207	153200	82186240	5670	5670	5670	5670	0
216	20231207	153100	82186240	5670	5670	5670	5670	0
217	20231207	153000	82186240	5670	5670	5670	5670	206
218	20231207	152900	81018220	5630	5630	5630	5630	0
219	20231207	152800	81018220	5630	5630	5630	5630	0
220	20231207	152700	81018220	5630	5630	5630	5630	0
221	20231207	152600	81018220	5630	5630	5630	5630	0
222	20231207	152500	81018220	5630	5630	5630	5630	0
223	20231207	152400	81018220	5630	5630	5630	5630	0
224	20231207	152300	81018220	5630	5630	5630	5630	0
225	20231207	152200	81018220	5630	5630	5630	5630	0
226	20231207	152100	81018220	5630	5630	5630	5630	0
227	20231207	152000	81018220	5630	5630	5630	5630	0
228	20231207	151900	81018220	5630	5630	5630	5630	20
229	20231207	151800	80905620	5630	5640	5640	5630	1094
230	20231207	151700	74746010	5640	5640	5640	5640	0
231	20231207	151600	74746010	5640	5640	5640	5640	0
232	20231207	151500	74746010	5640	5640	5640	5640	1
233	20231207	151400	74740370	5650	5650	5650	5650	0
234	20231207	151300	74740370	5650	5650	5650	5650	0
235	20231207	151200	74740370	5650	5650	5650	5650	1
236	20231207	151100	74734720	5630	5630	5630	5630	300
237	20231207	151000	73045720	5630	5630	5630	5630	0
238	20231207	150900	73045720	5630	5630	5630	5630	0
239	20231207	150800	73045720	5630	5630	5630	5630	101
240	20231207	150700	72477090	5630	5640	5640	5630	150
241	20231207	150600	71632090	5660	5660	5660	5660	0
242	20231207	150500	71632090	5660	5660	5660	5660	0
243	20231207	150400	71632090	5660	5660	5660	5660	0
244	20231207	150300	71632090	5660	5660	5660	5660	0
245	20231207	150200	71632090	5660	5660	5660	5660	0
246	20231207	150100	71632090	5660	5660	5660	5660	0
247	20231207	150000	71632090	5660	5660	5660	5660	0
248	20231207	145900	71632090	5660	5660	5660	5660	0
249	20231207	145800	71632090	5660	5660	5660	5660	0
250	20231207	145700	71632090	5660	5660	5660	5660	0
251	20231207	145600	71632090	5660	5660	5660	5660	0
252	20231207	145500	71632090	5660	5660	5660	5660	0
253	20231207	145400	71632090	5660	5660	5660	5660	0
254	20231207	145300	71632090	5660	5660	5660	5660	0
255	20231207	145200	71632090	5660	5630	5660	5630	3
256	20231207	145100	71615170	5630	5660	5660	5630	2001
257	20231207	145000	60343970	5640	5640	5640	5640	0
258	20231207	144900	60343970	5640	5640	5640	5640	0
259	20231207	144800	60343970	5640	5650	5650	5640	89
260	20231207	144700	59841980	5650	5650	5650	5650	57
261	20231207	144600	59519930	5660	5660	5660	5660	0
262	20231207	144500	59519930	5660	5660	5660	5660	0
263	20231207	144400	59519930	5660	5660	5660	5660	0
264	20231207	144300	59519930	5660	5660	5660	5660	0
265	20231207	144200	59519930	5660	5660	5660	5660	0
266	20231207	144100	59519930	5660	5660	5660	5660	0
267	20231207	144000	59519930	5660	5660	5660	5660	0
268	20231207	143900	59519930	5660	5660	5660	5660	0
269	20231207	143800	59519930	5660	5660	5660	5660	1
270	20231207	143700	59514270	5650	5650	5650	5650	0
271	20231207	143600	59514270	5650	5650	5650	5650	0
272	20231207	143500	59514270	5650	5650	5650	5650	0
273	20231207	143400	59514270	5650	5650	5650	5650	66
274	20231207	143300	59141370	5640	5640	5640	5640	0
275	20231207	143200	59141370	5640	5640	5640	5640	0
276	20231207	143100	59141370	5640	5640	5640	5640	0
277	20231207	143000	59141370	5640	5640	5640	5640	0
278	20231207	142900	59141370	5640	5640	5640	5640	0
279	20231207	142800	59141370	5640	5640	5640	5640	0
280	20231207	142700	59141370	5640	5640	5640	5640	0
281	20231207	142600	59141370	5640	5640	5640	5640	0
282	20231207	142500	59141370	5640	5640	5640	5640	0
283	20231207	142400	59141370	5640	5640	5640	5640	0
284	20231207	142300	59141370	5640	5640	5640	5640	0
285	20231207	142200	59141370	5640	5640	5640	5640	0
286	20231207	142100	59141370	5640	5640	5640	5640	100
287	20231207	142000	58577370	5640	5640	5640	5640	0
288	20231207	141900	58577370	5640	5640	5640	5640	0
289	20231207	141800	58577370	5640	5640	5640	5640	0
290	20231207	141700	58577370	5640	5640	5640	5640	1
291	20231207	141600	58571730	5670	5670	5670	5670	0
292	20231207	141500	58571730	5670	5670	5670	5670	0
293	20231207	141400	58571730	5670	5670	5670	5670	0
294	20231207	141300	58571730	5670	5670	5670	5670	0
295	20231207	141200	58571730	5670	5670	5670	5670	0
296	20231207	141100	58571730	5670	5670	5670	5670	0
297	20231207	141000	58571730	5670	5670	5670	5670	0
298	20231207	140900	58571730	5670	5670	5670	5670	0
299	20231207	140800	58571730	5670	5670	5670	5670	1
300	20231207	140700	58566060	5640	5640	5640	5640	0
301	20231207	140600	58566060	5640	5640	5640	5640	0
302	20231207	140500	58566060	5640	5640	5640	5640	0
303	20231207	140400	58566060	5640	5640	5640	5640	0
304	20231207	140300	58566060	5640	5640	5640	5640	100
305	20231207	140200	58002060	5670	5670	5670	5670	0
306	20231207	140100	58002060	5670	5670	5670	5670	0
307	20231207	140000	58002060	5670	5670	5670	5670	0
308	20231207	135900	58002060	5670	5670	5670	5670	0
309	20231207	135800	58002060	5670	5670	5670	5670	0
310	20231207	135700	58002060	5670	5670	5670	5670	0
311	20231207	135600	58002060	5670	5670	5670	5670	0
312	20231207	135500	58002060	5670	5670	5670	5670	0
313	20231207	135400	58002060	5670	5670	5670	5670	0
314	20231207	135300	58002060	5670	5670	5670	5670	0
315	20231207	135200	58002060	5670	5670	5670	5670	0
316	20231207	135100	58002060	5670	5670	5670	5670	0
317	20231207	135000	58002060	5670	5670	5670	5670	0
318	20231207	134900	58002060	5670	5670	5670	5670	0
319	20231207	134800	58002060	5670	5670	5670	5670	0
320	20231207	134700	58002060	5670	5670	5670	5670	0
321	20231207	134600	58002060	5670	5670	5670	5670	0
322	20231207	134500	58002060	5670	5670	5670	5670	0
323	20231207	134400	58002060	5670	5670	5670	5670	0
324	20231207	134300	58002060	5670	5670	5670	5670	17
325	20231207	134200	57905670	5670	5670	5670	5670	0
326	20231207	134100	57905670	5670	5670	5670	5670	0
327	20231207	134000	57905670	5670	5670	5670	5670	0
328	20231207	133900	57905670	5670	5670	5670	5670	0
329	20231207	133800	57905670	5670	5670	5670	5670	0
330	20231207	133700	57905670	5670	5670	5670	5670	18
331	20231207	133600	57803610	5670	5670	5670	5670	0
332	20231207	133500	57803610	5670	5670	5670	5670	1
333	20231207	133400	57797940	5630	5630	5630	5630	0
334	20231207	133300	57797940	5630	5630	5630	5630	0
335	20231207	133200	57797940	5630	5630	5630	5630	0
336	20231207	133100	57797940	5630	5630	5630	5630	0
337	20231207	133000	57797940	5630	5630	5630	5630	0
338	20231207	132900	57797940	5630	5630	5630	5630	0
339	20231207	132800	57797940	5630	5630	5630	5630	0
340	20231207	132700	57797940	5630	5630	5630	5630	0
341	20231207	132600	57797940	5630	5630	5630	5630	0
342	20231207	132500	57797940	5630	5630	5630	5630	0
343	20231207	132400	57797940	5630	5630	5630	5630	0
344	20231207	132300	57797940	5630	5630	5630	5630	0
345	20231207	132200	57797940	5630	5630	5630	5630	0
346	20231207	132100	57797940	5630	5640	5640	5630	500
347	20231207	132000	54981940	5630	5630	5630	5630	0
348	20231207	131900	54981940	5630	5630	5630	5630	0
349	20231207	131800	54981940	5630	5630	5630	5630	0
350	20231207	131700	54981940	5630	5630	5630	5630	0
351	20231207	131600	54981940	5630	5630	5630	5630	0
352	20231207	131500	54981940	5630	5630	5630	5630	0
353	20231207	131400	54981940	5630	5630	5630	5630	0
354	20231207	131300	54981940	5630	5630	5630	5630	0
355	20231207	131200	54981940	5630	5640	5640	5630	1500
356	20231207	131100	46529390	5640	5640	5640	5640	100
357	20231207	131000	45965390	5640	5640	5640	5640	0
358	20231207	130900	45965390	5640	5640	5640	5640	0
359	20231207	130800	45965390	5640	5640	5640	5640	0
360	20231207	130700	45965390	5640	5640	5640	5640	0
361	20231207	130600	45965390	5640	5640	5640	5640	0
362	20231207	130500	45965390	5640	5640	5640	5640	502
363	20231207	130400	43134110	5660	5660	5660	5660	0
364	20231207	130300	43134110	5660	5660	5660	5660	0
365	20231207	130200	43134110	5660	5660	5660	5660	0
366	20231207	130100	43134110	5660	5660	5660	5660	0
367	20231207	130000	43134110	5660	5660	5660	5660	0
368	20231207	125900	43134110	5660	5660	5660	5660	0
369	20231207	125800	43134110	5660	5660	5660	5660	0
370	20231207	125700	43134110	5660	5660	5660	5660	0
371	20231207	125600	43134110	5660	5660	5660	5660	0
372	20231207	125500	43134110	5660	5660	5660	5660	1500
373	20231207	125400	34644110	5660	5660	5660	5660	0
374	20231207	125300	34644110	5660	5660	5660	5660	0
375	20231207	125200	34644110	5660	5660	5660	5660	0
376	20231207	125100	34644110	5660	5660	5660	5660	0
377	20231207	125000	34644110	5660	5660	5660	5660	0
378	20231207	124900	34644110	5660	5660	5660	5660	0
379	20231207	124800	34644110	5660	5660	5660	5660	0
380	20231207	124700	34644110	5660	5660	5660	5660	0
381	20231207	124600	34644110	5660	5660	5660	5660	0
382	20231207	124500	34644110	5660	5660	5660	5660	0
383	20231207	124400	34644110	5660	5660	5660	5660	0
384	20231207	124300	34644110	5660	5660	5660	5660	0
385	20231207	124200	34644110	5660	5660	5660	5660	0
386	20231207	124100	34644110	5660	5660	5660	5660	0
387	20231207	124000	34644110	5660	5660	5660	5660	0
388	20231207	123900	34644110	5660	5660	5660	5660	0
389	20231207	123800	34644110	5660	5660	5660	5660	0
390	20231207	123700	34644110	5660	5660	5660	5660	0
391	20231207	123600	34644110	5660	5660	5660	5660	0
392	20231207	123500	34644110	5660	5660	5660	5660	0
393	20231207	123400	34644110	5660	5660	5660	5660	0
394	20231207	123300	34644110	5660	5660	5660	5660	0
395	20231207	123200	34644110	5660	5660	5660	5660	0
396	20231207	123100	34644110	5660	5660	5660	5660	10
397	20231207	123000	34587510	5660	5660	5660	5660	0
398	20231207	122900	34587510	5660	5660	5660	5660	0
399	20231207	122800	34587510	5660	5660	5660	5660	0
400	20231207	122700	34587510	5660	5660	5660	5660	0
401	20231207	122600	34587510	5660	5660	5660	5660	0
402	20231207	122500	34587510	5660	5660	5660	5660	0
403	20231207	122400	34587510	5660	5660	5660	5660	0
404	20231207	122300	34587510	5660	5660	5660	5660	0
405	20231207	122200	34587510	5660	5660	5660	5660	0
406	20231207	122100	34587510	5660	5660	5660	5660	0
407	20231207	122000	34587510	5660	5660	5660	5660	0
408	20231207	121900	34587510	5660	5660	5660	5660	0
409	20231207	121800	34587510	5660	5660	5660	5660	0
410	20231207	121700	34587510	5660	5660	5660	5660	121
411	20231207	121600	33902650	5670	5670	5670	5670	242
412	20231207	121500	32530510	5670	5670	5670	5670	0
413	20231207	121400	32530510	5670	5670	5670	5670	0
414	20231207	121300	32530510	5670	5670	5670	5670	0
415	20231207	121200	32530510	5670	5670	5670	5670	0
416	20231207	121100	32530510	5670	5670	5670	5670	0
417	20231207	121000	32530510	5670	5670	5670	5670	0
418	20231207	120900	32530510	5670	5670	5670	5670	0
419	20231207	120800	32530510	5670	5670	5670	5670	0
420	20231207	120700	32530510	5670	5670	5670	5670	0
421	20231207	120600	32530510	5670	5670	5670	5670	0
422	20231207	120500	32530510	5670	5670	5670	5670	0
423	20231207	120400	32530510	5670	5670	5670	5670	1
424	20231207	120300	32524840	5670	5670	5670	5670	0
425	20231207	120200	32524840	5670	5670	5670	5670	0
426	20231207	120100	32524840	5670	5670	5670	5670	0
427	20231207	120000	32524840	5670	5670	5670	5670	0
428	20231207	115900	32524840	5670	5670	5670	5670	0
429	20231207	115800	32524840	5670	5670	5670	5670	0
430	20231207	115700	32524840	5670	5670	5670	5670	0
431	20231207	115600	32524840	5670	5670	5670	5670	0
432	20231207	115500	32524840	5670	5670	5670	5670	1
433	20231207	115400	32519170	5680	5680	5680	5680	10
434	20231207	115300	32462370	5670	5670	5670	5670	0
435	20231207	115200	32462370	5670	5670	5670	5670	0
436	20231207	115100	32462370	5670	5670	5670	5670	0
437	20231207	115000	32462370	5670	5670	5670	5670	400
438	20231207	114900	30194370	5670	5670	5670	5670	0
439	20231207	114800	30194370	5670	5670	5670	5670	0
440	20231207	114700	30194370	5670	5670	5670	5670	0
441	20231207	114600	30194370	5670	5670	5670	5670	0
442	20231207	114500	30194370	5670	5670	5670	5670	0
443	20231207	114400	30194370	5670	5670	5670	5670	100
444	20231207	114300	29627370	5670	5670	5670	5670	0
445	20231207	114200	29627370	5670	5670	5670	5670	0
446	20231207	114100	29627370	5670	5670	5670	5670	0
447	20231207	114000	29627370	5670	5670	5670	5670	0
448	20231207	113900	29627370	5670	5670	5670	5670	0
449	20231207	113800	29627370	5670	5670	5670	5670	0
450	20231207	113700	29627370	5670	5670	5670	5670	0
451	20231207	113600	29627370	5670	5670	5670	5670	0
452	20231207	113500	29627370	5670	5670	5670	5670	100
453	20231207	113400	29060370	5640	5640	5640	5640	0
454	20231207	113300	29060370	5640	5640	5640	5640	0
455	20231207	113200	29060370	5640	5640	5640	5640	0
456	20231207	113100	29060370	5640	5640	5640	5640	0
457	20231207	113000	29060370	5640	5640	5640	5640	0
458	20231207	112900	29060370	5640	5640	5640	5640	0
459	20231207	112800	29060370	5640	5640	5640	5640	0
460	20231207	112700	29060370	5640	5640	5640	5640	0
461	20231207	112600	29060370	5640	5640	5640	5640	0
462	20231207	112500	29060370	5640	5640	5640	5640	0
463	20231207	112400	29060370	5640	5640	5640	5640	0
464	20231207	112300	29060370	5640	5640	5640	5640	0
465	20231207	112200	29060370	5640	5640	5640	5640	0
466	20231207	112100	29060370	5640	5640	5640	5640	0
467	20231207	112000	29060370	5640	5640	5640	5640	0
468	20231207	111900	29060370	5640	5640	5640	5640	0
469	20231207	111800	29060370	5640	5640	5640	5640	0
470	20231207	111700	29060370	5640	5640	5640	5640	170
471	20231207	111600	28101570	5650	5650	5650	5650	0
472	20231207	111500	28101570	5650	5650	5650	5650	0
473	20231207	111400	28101570	5650	5650	5650	5650	0
474	20231207	111300	28101570	5650	5650	5650	5650	0
475	20231207	111200	28101570	5650	5650	5650	5650	0
476	20231207	111100	28101570	5650	5650	5650	5650	330
477	20231207	111000	26237070	5650	5650	5650	5650	200
478	20231207	110900	25107070	5650	5650	5650	5650	0
479	20231207	110800	25107070	5650	5650	5650	5650	0
480	20231207	110700	25107070	5650	5650	5650	5650	200
481	20231207	110600	23977070	5650	5650	5650	5650	0
482	20231207	110500	23977070	5650	5650	5650	5650	0
483	20231207	110400	23977070	5650	5650	5650	5650	0
484	20231207	110300	23977070	5650	5650	5650	5650	0
485	20231207	110200	23977070	5650	5650	5650	5650	2000
486	20231207	110100	12677070	5650	5650	5650	5650	0
487	20231207	110000	12677070	5650	5650	5650	5650	0
488	20231207	105900	12677070	5650	5650	5650	5650	0
489	20231207	105800	12677070	5650	5650	5650	5650	0
490	20231207	105700	12677070	5650	5650	5650	5650	0
491	20231207	105600	12677070	5650	5650	5650	5650	0
492	20231207	105500	12677070	5650	5650	5650	5650	300
493	20231207	105400	10982070	5650	5650	5650	5650	0
494	20231207	105300	10982070	5650	5650	5650	5650	0
495	20231207	105200	10982070	5650	5650	5650	5650	0
496	20231207	105100	10982070	5650	5650	5650	5650	0
497	20231207	105000	10982070	5650	5650	5650	5650	0
498	20231207	104900	10982070	5650	5650	5650	5650	0
499	20231207	104800	10982070	5650	5650	5650	5650	0
500	20231207	104700	10982070	5650	5650	5650	5650	0
501	20231207	104600	10982070	5650	5650	5650	5650	0
502	20231207	104500	10982070	5650	5650	5650	5650	0
503	20231207	104400	10982070	5650	5650	5650	5650	0
504	20231207	104300	10982070	5650	5650	5650	5650	0
505	20231207	104200	10982070	5650	5650	5650	5650	0
506	20231207	104100	10982070	5650	5650	5650	5650	0
507	20231207	104000	10982070	5650	5650	5650	5650	0
508	20231207	103900	10982070	5650	5650	5650	5650	0
509	20231207	103800	10982070	5650	5650	5650	5650	0
510	20231207	103700	10982070	5650	5650	5650	5650	1
511	20231207	103600	10976420	5680	5680	5680	5680	0
512	20231207	103500	10976420	5680	5680	5680	5680	0
513	20231207	103400	10976420	5680	5680	5680	5680	26
514	20231207	103300	10828740	5680	5680	5680	5680	25
515	20231207	103200	10686740	5680	5680	5680	5680	0
516	20231207	103100	10686740	5680	5680	5680	5680	0
517	20231207	103000	10686740	5680	5680	5680	5680	0
518	20231207	102900	10686740	5680	5680	5680	5680	0
519	20231207	102800	10686740	5680	5680	5680	5680	0
520	20231207	102700	10686740	5680	5680	5680	5680	0
521	20231207	102600	10686740	5680	5680	5680	5680	0
522	20231207	102500	10686740	5680	5680	5680	5680	0
523	20231207	102400	10686740	5680	5680	5680	5680	0
524	20231207	102300	10686740	5680	5680	5680	5680	0
525	20231207	102200	10686740	5680	5680	5680	5680	1
526	20231207	102100	10681060	5680	5680	5680	5680	0
527	20231207	102000	10681060	5680	5680	5680	5680	0
528	20231207	101900	10681060	5680	5680	5680	5680	0
529	20231207	101800	10681060	5680	5680	5680	5680	0
530	20231207	101700	10681060	5680	5680	5680	5680	0
531	20231207	101600	10681060	5680	5680	5680	5680	0
532	20231207	101500	10681060	5680	5680	5680	5680	0
533	20231207	101400	10681060	5680	5680	5680	5680	0
534	20231207	101300	10681060	5680	5680	5680	5680	0
535	20231207	101200	10681060	5680	5680	5680	5680	0
536	20231207	101100	10681060	5680	5680	5680	5680	0
537	20231207	101000	10681060	5680	5680	5680	5680	0
538	20231207	100900	10681060	5680	5680	5680	5680	0
539	20231207	100800	10681060	5680	5680	5680	5680	0
540	20231207	100700	10681060	5680	5680	5680	5680	0
541	20231207	100600	10681060	5680	5680	5680	5680	0
542	20231207	100500	10681060	5680	5680	5680	5680	0
543	20231207	100400	10681060	5680	5680	5680	5680	0
544	20231207	100300	10681060	5680	5680	5680	5680	0
545	20231207	100200	10681060	5680	5680	5680	5680	0
546	20231207	100100	10681060	5680	5680	5680	5680	0
547	20231207	100000	10681060	5680	5680	5680	5680	0
548	20231207	095900	10681060	5680	5680	5680	5680	0
549	20231207	095800	10681060	5680	5680	5680	5680	2
550	20231207	095700	10669700	5680	5680	5680	5680	0
551	20231207	095600	10669700	5680	5680	5680	5680	368
552	20231207	095500	8579460	5680	5680	5680	5680	19
553	20231207	095400	8471540	5680	5680	5680	5680	0
554	20231207	095300	8471540	5680	5680	5680	5680	0
555	20231207	095200	8471540	5680	5680	5680	5680	0
556	20231207	095100	8471540	5680	5680	5680	5680	0
557	20231207	095000	8471540	5680	5680	5680	5680	0
558	20231207	094900	8471540	5680	5680	5680	5680	0
559	20231207	094800	8471540	5680	5680	5680	5680	0
560	20231207	094700	8471540	5680	5680	5680	5680	0
561	20231207	094600	8471540	5680	5680	5680	5680	0
562	20231207	094500	8471540	5680	5680	5680	5680	0
563	20231207	094400	8471540	5680	5680	5680	5680	0
564	20231207	094300	8471540	5680	5680	5680	5680	0
565	20231207	094200	8471540	5680	5680	5680	5680	0
566	20231207	094100	8471540	5680	5680	5680	5680	3
567	20231207	094000	8454500	5650	5650	5650	5650	0
568	20231207	093900	8454500	5650	5650	5650	5650	0
569	20231207	093800	8454500	5650	5650	5650	5650	0
570	20231207	093700	8454500	5650	5650	5650	5650	271
571	20231207	093600	6923350	5650	5650	5650	5650	350
572	20231207	093500	4945850	5650	5650	5650	5650	0
573	20231207	093400	4945850	5650	5650	5650	5650	0
574	20231207	093300	4945850	5650	5650	5650	5650	0
575	20231207	093200	4945850	5650	5650	5650	5650	0
576	20231207	093100	4945850	5650	5650	5650	5650	0
577	20231207	093000	4945850	5650	5650	5650	5650	1
578	20231207	092900	4940200	5640	5640	5640	5640	3
579	20231207	092800	4923280	5650	5650	5650	5650	0
580	20231207	092700	4923280	5650	5650	5650	5650	0
581	20231207	092600	4923280	5650	5650	5650	5650	0
582	20231207	092500	4923280	5650	5650	5650	5650	0
583	20231207	092400	4923280	5650	5650	5650	5650	0
584	20231207	092300	4923280	5650	5650	5650	5650	78
585	20231207	092200	4482580	5650	5650	5650	5650	0
586	20231207	092100	4482580	5650	5650	5650	5650	0
587	20231207	092000	4482580	5650	5650	5650	5650	0
588	20231207	091900	4482580	5650	5650	5650	5650	0
589	20231207	091800	4482580	5650	5650	5650	5650	0
590	20231207	091700	4482580	5650	5650	5650	5650	61
591	20231207	091600	4137930	5650	5650	5650	5650	0
592	20231207	091500	4137930	5650	5650	5650	5650	0
593	20231207	091400	4137930	5650	5660	5660	5650	200
594	20231207	091300	3006990	5680	5680	5680	5680	0
595	20231207	091200	3006990	5680	5680	5680	5680	0
596	20231207	091100	3006990	5680	5680	5680	5680	60
597	20231207	091000	2666190	5690	5690	5690	5690	0
598	20231207	090900	2666190	5690	5690	5690	5690	0
599	20231207	090800	2666190	5690	5680	5690	5680	353
600	20231207	090700	661140	5690	5690	5690	5690	0
601	20231207	090600	661140	5690	5690	5690	5690	0
602	20231207	090500	661140	5690	5690	5690	5690	0
603	20231207	090400	661140	5690	5690	5690	5690	0
604	20231207	090300	661140	5690	5690	5690	5690	0
605	20231207	090200	661140	5690	5690	5690	5690	1
606	20231207	090100	655450	5700	5700	5700	5700	1
607	20231207	090000	649750	5650	5650	5650	5650	115