KissMeData/357120/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211300	115199930	5320	5320	5320	5320	644
3	20231212	211200	115199930	5320	5320	5320	5320	0
4	20231212	211100	115199930	5320	5320	5320	5320	0
5	20231212	211000	115199930	5320	5320	5320	5320	0
6	20231212	210900	115199930	5320	5320	5320	5320	0
7	20231212	210800	115199930	5320	5320	5320	5320	0
8	20231212	210700	115199930	5320	5320	5320	5320	0
9	20231212	210600	115199930	5320	5320	5320	5320	0
10	20231212	210500	115199930	5320	5320	5320	5320	0
11	20231212	210400	115199930	5320	5320	5320	5320	0
12	20231212	210300	115199930	5320	5320	5320	5320	0
13	20231212	210200	115199930	5320	5320	5320	5320	0
14	20231212	210100	115199930	5320	5320	5320	5320	0
15	20231212	210000	115199930	5320	5320	5320	5320	0
16	20231212	205900	115199930	5320	5320	5320	5320	0
17	20231212	205800	115199930	5320	5320	5320	5320	0
18	20231212	205700	115199930	5320	5320	5320	5320	0
19	20231212	205600	115199930	5320	5320	5320	5320	0
20	20231212	205500	115199930	5320	5320	5320	5320	0
21	20231212	205400	115199930	5320	5320	5320	5320	0
22	20231212	205300	115199930	5320	5320	5320	5320	0
23	20231212	205200	115199930	5320	5320	5320	5320	0
24	20231212	205100	115199930	5320	5320	5320	5320	0
25	20231212	205000	115199930	5320	5320	5320	5320	0
26	20231212	204900	115199930	5320	5320	5320	5320	0
27	20231212	204800	115199930	5320	5320	5320	5320	0
28	20231212	204700	115199930	5320	5320	5320	5320	0
29	20231212	204600	115199930	5320	5320	5320	5320	0
30	20231212	204500	115199930	5320	5320	5320	5320	0
31	20231212	204400	115199930	5320	5320	5320	5320	0
32	20231212	204300	115199930	5320	5320	5320	5320	644
33	20231212	204200	115199930	5320	5320	5320	5320	0
34	20231212	204100	115199930	5320	5320	5320	5320	0
35	20231212	204000	115199930	5320	5320	5320	5320	0
36	20231212	203900	115199930	5320	5320	5320	5320	0
37	20231212	203800	115199930	5320	5320	5320	5320	0
38	20231212	203700	115199930	5320	5320	5320	5320	0
39	20231212	203600	115199930	5320	5320	5320	5320	0
40	20231212	203500	115199930	5320	5320	5320	5320	0
41	20231212	203400	115199930	5320	5320	5320	5320	0
42	20231212	203300	115199930	5320	5320	5320	5320	0
43	20231212	203200	115199930	5320	5320	5320	5320	0
44	20231212	203100	115199930	5320	5320	5320	5320	0
45	20231212	203000	115199930	5320	5320	5320	5320	0
46	20231212	202900	115199930	5320	5320	5320	5320	0
47	20231212	202800	115199930	5320	5320	5320	5320	0
48	20231212	202700	115199930	5320	5320	5320	5320	0
49	20231212	202600	115199930	5320	5320	5320	5320	0
50	20231212	202500	115199930	5320	5320	5320	5320	0
51	20231212	202400	115199930	5320	5320	5320	5320	0
52	20231212	202300	115199930	5320	5320	5320	5320	0
53	20231212	202200	115199930	5320	5320	5320	5320	0
54	20231212	202100	115199930	5320	5320	5320	5320	0
55	20231212	202000	115199930	5320	5320	5320	5320	0
56	20231212	201900	115199930	5320	5320	5320	5320	0
57	20231212	201800	115199930	5320	5320	5320	5320	0
58	20231212	201700	115199930	5320	5320	5320	5320	0
59	20231212	201600	115199930	5320	5320	5320	5320	0
60	20231212	201500	115199930	5320	5320	5320	5320	0
61	20231212	201400	115199930	5320	5320	5320	5320	0
62	20231212	201300	115199930	5320	5320	5320	5320	644
63	20231212	201200	115199930	5320	5320	5320	5320	0
64	20231212	201100	115199930	5320	5320	5320	5320	0
65	20231212	201000	115199930	5320	5320	5320	5320	0
66	20231212	200900	115199930	5320	5320	5320	5320	0
67	20231212	200800	115199930	5320	5320	5320	5320	0
68	20231212	200700	115199930	5320	5320	5320	5320	0
69	20231212	200600	115199930	5320	5320	5320	5320	0
70	20231212	200500	115199930	5320	5320	5320	5320	0
71	20231212	200400	115199930	5320	5320	5320	5320	0
72	20231212	200300	115199930	5320	5320	5320	5320	0
73	20231212	200200	115199930	5320	5320	5320	5320	0
74	20231212	200100	115199930	5320	5320	5320	5320	0
75	20231212	200000	115199930	5320	5320	5320	5320	0
76	20231212	195900	115199930	5320	5320	5320	5320	0
77	20231212	195800	115199930	5320	5320	5320	5320	0
78	20231212	195700	115199930	5320	5320	5320	5320	0
79	20231212	195600	115199930	5320	5320	5320	5320	0
80	20231212	195500	115199930	5320	5320	5320	5320	0
81	20231212	195400	115199930	5320	5320	5320	5320	0
82	20231212	195300	115199930	5320	5320	5320	5320	0
83	20231212	195200	115199930	5320	5320	5320	5320	0
84	20231212	195100	115199930	5320	5320	5320	5320	0
85	20231212	195000	115199930	5320	5320	5320	5320	0
86	20231212	194900	115199930	5320	5320	5320	5320	0
87	20231212	194800	115199930	5320	5320	5320	5320	0
88	20231212	194700	115199930	5320	5320	5320	5320	0
89	20231212	194600	115199930	5320	5320	5320	5320	0
90	20231212	194500	115199930	5320	5320	5320	5320	0
91	20231212	194400	115199930	5320	5320	5320	5320	0
92	20231212	194300	115199930	5320	5320	5320	5320	644
93	20231212	194200	115199930	5320	5320	5320	5320	0
94	20231212	194100	115199930	5320	5320	5320	5320	0
95	20231212	194000	115199930	5320	5320	5320	5320	0
96	20231212	193900	115199930	5320	5320	5320	5320	0
97	20231212	193800	115199930	5320	5320	5320	5320	0
98	20231212	193700	115199930	5320	5320	5320	5320	0
99	20231212	193600	115199930	5320	5320	5320	5320	0
100	20231212	193500	115199930	5320	5320	5320	5320	0
101	20231212	193400	115199930	5320	5320	5320	5320	0
102	20231212	193300	115199930	5320	5320	5320	5320	0
103	20231212	193200	115199930	5320	5320	5320	5320	0
104	20231212	193100	115199930	5320	5320	5320	5320	0
105	20231212	193000	115199930	5320	5320	5320	5320	0
106	20231212	192900	115199930	5320	5320	5320	5320	0
107	20231212	192800	115199930	5320	5320	5320	5320	0
108	20231212	192700	115199930	5320	5320	5320	5320	0
109	20231212	192600	115199930	5320	5320	5320	5320	0
110	20231212	192500	115199930	5320	5320	5320	5320	0
111	20231212	192400	115199930	5320	5320	5320	5320	0
112	20231212	192300	115199930	5320	5320	5320	5320	0
113	20231212	192200	115199930	5320	5320	5320	5320	0
114	20231212	192100	115199930	5320	5320	5320	5320	0
115	20231212	192000	115199930	5320	5320	5320	5320	0
116	20231212	191900	115199930	5320	5320	5320	5320	0
117	20231212	191800	115199930	5320	5320	5320	5320	0
118	20231212	191700	115199930	5320	5320	5320	5320	0
119	20231212	191600	115199930	5320	5320	5320	5320	0
120	20231212	191500	115199930	5320	5320	5320	5320	0
121	20231212	191400	115199930	5320	5320	5320	5320	0
122	20231212	191300	115199930	5320	5320	5320	5320	644
123	20231212	191200	115199930	5320	5320	5320	5320	0
124	20231212	191100	115199930	5320	5320	5320	5320	0
125	20231212	191000	115199930	5320	5320	5320	5320	0
126	20231212	190900	115199930	5320	5320	5320	5320	0
127	20231212	190800	115199930	5320	5320	5320	5320	0
128	20231212	190700	115199930	5320	5320	5320	5320	0
129	20231212	190600	115199930	5320	5320	5320	5320	0
130	20231212	190500	115199930	5320	5320	5320	5320	0
131	20231212	190400	115199930	5320	5320	5320	5320	0
132	20231212	190300	115199930	5320	5320	5320	5320	0
133	20231212	190200	115199930	5320	5320	5320	5320	0
134	20231212	190100	115199930	5320	5320	5320	5320	0
135	20231212	190000	115199930	5320	5320	5320	5320	0
136	20231212	185900	115199930	5320	5320	5320	5320	0
137	20231212	185800	115199930	5320	5320	5320	5320	0
138	20231212	185700	115199930	5320	5320	5320	5320	0
139	20231212	185600	115199930	5320	5320	5320	5320	0
140	20231212	185500	115199930	5320	5320	5320	5320	0
141	20231212	185400	115199930	5320	5320	5320	5320	0
142	20231212	185300	115199930	5320	5320	5320	5320	0
143	20231212	185200	115199930	5320	5320	5320	5320	0
144	20231212	185100	115199930	5320	5320	5320	5320	0
145	20231212	185000	115199930	5320	5320	5320	5320	0
146	20231212	184900	115199930	5320	5320	5320	5320	0
147	20231212	184800	115199930	5320	5320	5320	5320	0
148	20231212	184700	115199930	5320	5320	5320	5320	0
149	20231212	184600	115199930	5320	5320	5320	5320	0
150	20231212	184500	115199930	5320	5320	5320	5320	0
151	20231212	184400	115199930	5320	5320	5320	5320	0
152	20231212	184300	115199930	5320	5320	5320	5320	644
153	20231212	184200	115199930	5320	5320	5320	5320	0
154	20231212	184100	115199930	5320	5320	5320	5320	0
155	20231212	184000	115199930	5320	5320	5320	5320	0
156	20231212	183900	115199930	5320	5320	5320	5320	0
157	20231212	183800	115199930	5320	5320	5320	5320	0
158	20231212	183700	115199930	5320	5320	5320	5320	0
159	20231212	183600	115199930	5320	5320	5320	5320	0
160	20231212	183500	115199930	5320	5320	5320	5320	0
161	20231212	183400	115199930	5320	5320	5320	5320	0
162	20231212	183300	115199930	5320	5320	5320	5320	0
163	20231212	183200	115199930	5320	5320	5320	5320	0
164	20231212	183100	115199930	5320	5320	5320	5320	0
165	20231212	183000	115199930	5320	5320	5320	5320	0
166	20231212	182900	115199930	5320	5320	5320	5320	0
167	20231212	182800	115199930	5320	5320	5320	5320	0
168	20231212	182700	115199930	5320	5320	5320	5320	0
169	20231212	182600	115199930	5320	5320	5320	5320	0
170	20231212	182500	115199930	5320	5320	5320	5320	0
171	20231212	182400	115199930	5320	5320	5320	5320	0
172	20231212	182300	115199930	5320	5320	5320	5320	0
173	20231212	182200	115199930	5320	5320	5320	5320	0
174	20231212	182100	115199930	5320	5320	5320	5320	0
175	20231212	182000	115199930	5320	5320	5320	5320	0
176	20231212	181900	115199930	5320	5320	5320	5320	0
177	20231212	181800	115199930	5320	5320	5320	5320	0
178	20231212	181700	115199930	5320	5320	5320	5320	0
179	20231212	181600	115199930	5320	5320	5320	5320	0
180	20231212	181500	115199930	5320	5320	5320	5320	0
181	20231212	181400	115199930	5320	5320	5320	5320	0
182	20231212	181300	115199930	5320	5320	5320	5320	644
183	20231212	181200	115199930	5320	5320	5320	5320	0
184	20231212	181100	115199930	5320	5320	5320	5320	0
185	20231212	181000	115199930	5320	5320	5320	5320	0
186	20231212	180900	115199930	5320	5320	5320	5320	0
187	20231212	180800	115199930	5320	5320	5320	5320	0
188	20231212	180700	115199930	5320	5320	5320	5320	0
189	20231212	180600	115199930	5320	5320	5320	5320	0
190	20231212	180500	115199930	5320	5320	5320	5320	0
191	20231212	180400	115199930	5320	5320	5320	5320	0
192	20231212	180300	115199930	5320	5320	5320	5320	0
193	20231212	180200	115199930	5320	5320	5320	5320	0
194	20231212	180100	115199930	5320	5320	5320	5320	0
195	20231212	180000	115199930	5320	5320	5320	5320	0
196	20231212	175900	115199930	5320	5320	5320	5320	0
197	20231212	175800	115199930	5320	5320	5320	5320	0
198	20231212	175700	115199930	5320	5320	5320	5320	0
199	20231212	175600	115199930	5320	5320	5320	5320	0
200	20231212	175500	115199930	5320	5320	5320	5320	0
201	20231212	175400	115199930	5320	5320	5320	5320	0
202	20231212	175300	115199930	5320	5320	5320	5320	0
203	20231212	175200	115199930	5320	5320	5320	5320	0
204	20231212	175100	115199930	5320	5320	5320	5320	0
205	20231212	175000	115199930	5320	5320	5320	5320	0
206	20231212	174900	115199930	5320	5320	5320	5320	0
207	20231212	174800	115199930	5320	5320	5320	5320	0
208	20231212	174700	115199930	5320	5320	5320	5320	0
209	20231212	174600	115199930	5320	5320	5320	5320	0
210	20231212	174500	115199930	5320	5320	5320	5320	0
211	20231212	174400	115199930	5320	5320	5320	5320	0
212	20231212	174300	115199930	5320	5320	5320	5320	644
213	20231212	174200	115199930	5320	5320	5320	5320	0
214	20231212	174100	115199930	5320	5320	5320	5320	0
215	20231212	174000	115199930	5320	5320	5320	5320	0
216	20231212	173900	115199930	5320	5320	5320	5320	0
217	20231212	173800	115199930	5320	5320	5320	5320	0
218	20231212	173700	115199930	5320	5320	5320	5320	0
219	20231212	173600	115199930	5320	5320	5320	5320	0
220	20231212	173500	115199930	5320	5320	5320	5320	0
221	20231212	173400	115199930	5320	5320	5320	5320	0
222	20231212	173300	115199930	5320	5320	5320	5320	0
223	20231212	173200	115199930	5320	5320	5320	5320	0
224	20231212	173100	115199930	5320	5320	5320	5320	0
225	20231212	173000	115199930	5320	5320	5320	5320	0
226	20231212	172900	115199930	5320	5320	5320	5320	0
227	20231212	172800	115199930	5320	5320	5320	5320	0
228	20231212	172700	115199930	5320	5320	5320	5320	0
229	20231212	172600	115199930	5320	5320	5320	5320	0
230	20231212	172500	115199930	5320	5320	5320	5320	0
231	20231212	172400	115199930	5320	5320	5320	5320	0
232	20231212	172300	115199930	5320	5320	5320	5320	0
233	20231212	172200	115199930	5320	5320	5320	5320	0
234	20231212	172100	115199930	5320	5320	5320	5320	0
235	20231212	172000	115199930	5320	5320	5320	5320	0
236	20231212	171900	115199930	5320	5320	5320	5320	0
237	20231212	171800	115199930	5320	5320	5320	5320	0
238	20231212	171700	115199930	5320	5320	5320	5320	0
239	20231212	171600	115199930	5320	5320	5320	5320	0
240	20231212	171500	115199930	5320	5320	5320	5320	0
241	20231212	171400	115199930	5320	5320	5320	5320	0
242	20231212	171300	115199930	5320	5320	5320	5320	644
243	20231212	171200	115199930	5320	5320	5320	5320	0
244	20231212	171100	115199930	5320	5320	5320	5320	0
245	20231212	171000	115199930	5320	5320	5320	5320	0
246	20231212	170900	115199930	5320	5320	5320	5320	0
247	20231212	170800	115199930	5320	5320	5320	5320	0
248	20231212	170700	115199930	5320	5320	5320	5320	0
249	20231212	170600	115199930	5320	5320	5320	5320	0
250	20231212	170500	115199930	5320	5320	5320	5320	0
251	20231212	170400	115199930	5320	5320	5320	5320	0
252	20231212	170300	115199930	5320	5320	5320	5320	0
253	20231212	170200	115199930	5320	5320	5320	5320	0
254	20231212	170100	115199930	5320	5320	5320	5320	0
255	20231212	170000	115199930	5320	5320	5320	5320	0
256	20231212	165900	115199930	5320	5320	5320	5320	0
257	20231212	165800	115199930	5320	5320	5320	5320	0
258	20231212	165700	115199930	5320	5320	5320	5320	0
259	20231212	165600	115199930	5320	5320	5320	5320	0
260	20231212	165500	115199930	5320	5320	5320	5320	0
261	20231212	165400	115199930	5320	5320	5320	5320	0
262	20231212	165300	115199930	5320	5320	5320	5320	0
263	20231212	165200	115199930	5320	5320	5320	5320	0
264	20231212	165100	115199930	5320	5320	5320	5320	0
265	20231212	165000	115199930	5320	5320	5320	5320	0
266	20231212	164900	115199930	5320	5320	5320	5320	0
267	20231212	164800	115199930	5320	5320	5320	5320	0
268	20231212	164700	115199930	5320	5320	5320	5320	0
269	20231212	164600	115199930	5320	5320	5320	5320	0
270	20231212	164500	115199930	5320	5320	5320	5320	0
271	20231212	164400	115199930	5320	5320	5320	5320	0
272	20231212	164300	115199930	5320	5320	5320	5320	644
273	20231212	164200	115199930	5320	5320	5320	5320	0
274	20231212	164100	115199930	5320	5320	5320	5320	0
275	20231212	164000	115199930	5320	5320	5320	5320	0
276	20231212	163900	115199930	5320	5320	5320	5320	0
277	20231212	163800	115199930	5320	5320	5320	5320	0
278	20231212	163700	115199930	5320	5320	5320	5320	0
279	20231212	163600	115199930	5320	5320	5320	5320	0
280	20231212	163500	115199930	5320	5320	5320	5320	0
281	20231212	163400	115199930	5320	5320	5320	5320	0
282	20231212	163300	115199930	5320	5320	5320	5320	0
283	20231212	163200	115199930	5320	5320	5320	5320	0
284	20231212	163100	115199930	5320	5320	5320	5320	0
285	20231212	163000	115199930	5320	5320	5320	5320	0
286	20231212	162900	115199930	5320	5320	5320	5320	0
287	20231212	162800	115199930	5320	5320	5320	5320	0
288	20231212	162700	115199930	5320	5320	5320	5320	0
289	20231212	162600	115199930	5320	5320	5320	5320	0
290	20231212	162500	115199930	5320	5320	5320	5320	0
291	20231212	162400	115199930	5320	5320	5320	5320	0
292	20231212	162300	115199930	5320	5320	5320	5320	0
293	20231212	162200	115199930	5320	5320	5320	5320	0
294	20231212	162100	115199930	5320	5320	5320	5320	0
295	20231212	162000	115199930	5320	5320	5320	5320	0
296	20231212	161900	115199930	5320	5320	5320	5320	0
297	20231212	161800	115199930	5320	5320	5320	5320	0
298	20231212	161700	115199930	5320	5320	5320	5320	0
299	20231212	161600	115199930	5320	5320	5320	5320	0
300	20231212	161500	115199930	5320	5320	5320	5320	0
301	20231212	161400	115199930	5320	5320	5320	5320	0
302	20231212	161300	115199930	5320	5320	5320	5320	644
303	20231212	161200	115199930	5320	5320	5320	5320	0
304	20231212	161100	115199930	5320	5320	5320	5320	0
305	20231212	161000	115199930	5320	5320	5320	5320	0
306	20231212	160900	115199930	5320	5320	5320	5320	0
307	20231212	160800	115199930	5320	5320	5320	5320	0
308	20231212	160700	115199930	5320	5320	5320	5320	0
309	20231212	160600	115199930	5320	5320	5320	5320	0
310	20231212	160500	115199930	5320	5320	5320	5320	0
311	20231212	160400	115199930	5320	5320	5320	5320	0
312	20231212	160300	115199930	5320	5320	5320	5320	0
313	20231212	160200	115199930	5320	5320	5320	5320	0
314	20231212	160100	115199930	5320	5320	5320	5320	0
315	20231212	160000	115199930	5320	5320	5320	5320	0
316	20231212	155900	115199930	5320	5320	5320	5320	0
317	20231212	155800	115199930	5320	5320	5320	5320	0
318	20231212	155700	115199930	5320	5320	5320	5320	0
319	20231212	155600	115199930	5320	5320	5320	5320	0
320	20231212	155500	115199930	5320	5320	5320	5320	0
321	20231212	155400	115199930	5320	5320	5320	5320	0
322	20231212	155300	115199930	5320	5320	5320	5320	0
323	20231212	155200	115199930	5320	5320	5320	5320	0
324	20231212	155100	115199930	5320	5320	5320	5320	0
325	20231212	155000	115199930	5320	5320	5320	5320	0
326	20231212	154900	115199930	5320	5320	5320	5320	0
327	20231212	154800	115199930	5320	5320	5320	5320	0
328	20231212	154700	115199930	5320	5320	5320	5320	0
329	20231212	154600	115199930	5320	5320	5320	5320	0
330	20231212	154500	115199930	5320	5320	5320	5320	0
331	20231212	154400	115199930	5320	5320	5320	5320	0
332	20231212	154300	115199930	5320	5320	5320	5320	644
333	20231212	154200	115199930	5320	5320	5320	5320	0
334	20231212	154100	115199930	5320	5320	5320	5320	0
335	20231212	154000	115199930	5320	5320	5320	5320	0
336	20231212	153900	115199930	5320	5320	5320	5320	0
337	20231212	153800	115199930	5320	5320	5320	5320	0
338	20231212	153700	115199930	5320	5320	5320	5320	0
339	20231212	153600	115199930	5320	5320	5320	5320	0
340	20231212	153500	115199930	5320	5320	5320	5320	0
341	20231212	153400	115199930	5320	5320	5320	5320	0
342	20231212	153300	115199930	5320	5320	5320	5320	0
343	20231212	153200	115199930	5320	5320	5320	5320	0
344	20231212	153100	115199930	5320	5320	5320	5320	0
345	20231212	153000	115199930	5320	5320	5320	5320	644
346	20231212	152900	111773850	5320	5320	5320	5320	0
347	20231212	152800	111773850	5320	5320	5320	5320	0
348	20231212	152700	111773850	5320	5320	5320	5320	0
349	20231212	152600	111773850	5320	5320	5320	5320	0
350	20231212	152500	111773850	5320	5320	5320	5320	0
351	20231212	152400	111773850	5320	5320	5320	5320	0
352	20231212	152300	111773850	5320	5320	5320	5320	0
353	20231212	152200	111773850	5320	5320	5320	5320	0
354	20231212	152100	111773850	5320	5320	5320	5320	0
355	20231212	152000	111773850	5320	5320	5320	5320	0
356	20231212	151900	111773850	5320	5320	5320	5320	0
357	20231212	151800	111773850	5320	5320	5320	5320	0
358	20231212	151700	111773850	5320	5320	5320	5320	0
359	20231212	151600	111773850	5320	5320	5320	5320	1
360	20231212	151500	111768530	5300	5300	5300	5300	0
361	20231212	151400	111768530	5300	5300	5300	5300	0
362	20231212	151300	111768530	5300	5300	5300	5300	0
363	20231212	151200	111768530	5300	5300	5300	5300	0
364	20231212	151100	111768530	5300	5300	5300	5300	0
365	20231212	151000	111768530	5300	5300	5300	5300	0
366	20231212	150900	111768530	5300	5310	5310	5300	1182
367	20231212	150800	105492610	5310	5310	5310	5310	0
368	20231212	150700	105492610	5310	5310	5310	5310	0
369	20231212	150600	105492610	5310	5310	5310	5310	0
370	20231212	150500	105492610	5310	5310	5310	5310	389
371	20231212	150400	103427020	5340	5340	5340	5340	386
372	20231212	150300	101365780	5340	5340	5340	5340	0
373	20231212	150200	101365780	5340	5340	5340	5340	0
374	20231212	150100	101365780	5340	5340	5340	5340	25
375	20231212	150000	101232280	5340	5340	5340	5340	0
376	20231212	145900	101232280	5340	5340	5340	5340	0
377	20231212	145800	101232280	5340	5340	5340	5340	1
378	20231212	145700	101226940	5340	5340	5340	5340	0
379	20231212	145600	101226940	5340	5340	5340	5340	0
380	20231212	145500	101226940	5340	5340	5340	5340	0
381	20231212	145400	101226940	5340	5340	5340	5340	0
382	20231212	145300	101226940	5340	5340	5340	5340	1
383	20231212	145200	101221600	5350	5350	5350	5350	0
384	20231212	145100	101221600	5350	5350	5350	5350	939
385	20231212	145000	96197950	5350	5350	5350	5350	0
386	20231212	144900	96197950	5350	5350	5350	5350	0
387	20231212	144800	96197950	5350	5350	5350	5350	0
388	20231212	144700	96197950	5350	5350	5350	5350	0
389	20231212	144600	96197950	5350	5350	5350	5350	1
390	20231212	144500	96192600	5350	5350	5350	5350	0
391	20231212	144400	96192600	5350	5350	5350	5350	0
392	20231212	144300	96192600	5350	5350	5350	5350	5
393	20231212	144200	96165850	5350	5350	5350	5350	0
394	20231212	144100	96165850	5350	5350	5350	5350	0
395	20231212	144000	96165850	5350	5350	5350	5350	0
396	20231212	143900	96165850	5350	5350	5350	5350	0
397	20231212	143800	96165850	5350	5350	5350	5350	0
398	20231212	143700	96165850	5350	5350	5350	5350	51
399	20231212	143600	95893000	5350	5350	5350	5350	0
400	20231212	143500	95893000	5350	5350	5350	5350	0
401	20231212	143400	95893000	5350	5350	5350	5350	0
402	20231212	143300	95893000	5350	5350	5350	5350	0
403	20231212	143200	95893000	5350	5350	5350	5350	0
404	20231212	143100	95893000	5350	5350	5350	5350	0
405	20231212	143000	95893000	5350	5350	5350	5350	0
406	20231212	142900	95893000	5350	5350	5350	5350	0
407	20231212	142800	95893000	5350	5350	5350	5350	0
408	20231212	142700	95893000	5350	5350	5350	5350	1
409	20231212	142600	95887650	5350	5350	5350	5350	100
410	20231212	142500	95352650	5340	5340	5340	5340	0
411	20231212	142400	95352650	5340	5340	5340	5340	0
412	20231212	142300	95352650	5340	5340	5340	5340	0
413	20231212	142200	95352650	5340	5340	5340	5340	0
414	20231212	142100	95352650	5340	5340	5340	5340	0
415	20231212	142000	95352650	5340	5340	5340	5340	0
416	20231212	141900	95352650	5340	5340	5340	5340	0
417	20231212	141800	95352650	5340	5340	5340	5340	0
418	20231212	141700	95352650	5340	5340	5340	5340	0
419	20231212	141600	95352650	5340	5340	5340	5340	0
420	20231212	141500	95352650	5340	5340	5340	5340	0
421	20231212	141400	95352650	5340	5320	5340	5320	4602
422	20231212	141300	70787830	5320	5320	5320	5320	138
423	20231212	141200	70053670	5320	5320	5320	5320	0
424	20231212	141100	70053670	5320	5320	5320	5320	0
425	20231212	141000	70053670	5320	5320	5320	5320	20
426	20231212	140900	69947270	5320	5320	5320	5320	97
427	20231212	140800	69431230	5330	5330	5330	5330	0
428	20231212	140700	69431230	5330	5330	5330	5330	0
429	20231212	140600	69431230	5330	5330	5330	5330	6
430	20231212	140500	69399250	5320	5320	5320	5320	0
431	20231212	140400	69399250	5320	5320	5320	5320	0
432	20231212	140300	69399250	5320	5320	5320	5320	1
433	20231212	140200	69393930	5320	5320	5320	5320	8
434	20231212	140100	69351370	5340	5340	5340	5340	0
435	20231212	140000	69351370	5340	5340	5340	5340	0
436	20231212	135900	69351370	5340	5340	5340	5340	10
437	20231212	135800	69297970	5340	5340	5340	5340	0
438	20231212	135700	69297970	5340	5340	5340	5340	0
439	20231212	135600	69297970	5340	5340	5340	5340	0
440	20231212	135500	69297970	5340	5340	5340	5340	0
441	20231212	135400	69297970	5340	5340	5340	5340	0
442	20231212	135300	69297970	5340	5340	5340	5340	0
443	20231212	135200	69297970	5340	5340	5340	5340	0
444	20231212	135100	69297970	5340	5340	5340	5340	0
445	20231212	135000	69297970	5340	5340	5340	5340	0
446	20231212	134900	69297970	5340	5340	5340	5340	0
447	20231212	134800	69297970	5340	5330	5340	5330	1000
448	20231212	134700	63959040	5330	5330	5330	5330	0
449	20231212	134600	63959040	5330	5330	5330	5330	0
450	20231212	134500	63959040	5330	5330	5330	5330	0
451	20231212	134400	63959040	5330	5330	5330	5330	0
452	20231212	134300	63959040	5330	5330	5330	5330	0
453	20231212	134200	63959040	5330	5330	5330	5330	0
454	20231212	134100	63959040	5330	5330	5330	5330	0
455	20231212	134000	63959040	5330	5330	5330	5330	0
456	20231212	133900	63959040	5330	5330	5330	5330	0
457	20231212	133800	63959040	5330	5330	5330	5330	20
458	20231212	133700	63852440	5320	5320	5320	5320	0
459	20231212	133600	63852440	5320	5320	5320	5320	0
460	20231212	133500	63852440	5320	5320	5320	5320	0
461	20231212	133400	63852440	5320	5330	5330	5320	7
462	20231212	133300	63815180	5320	5320	5320	5320	0
463	20231212	133200	63815180	5320	5320	5320	5320	0
464	20231212	133100	63815180	5320	5320	5320	5320	0
465	20231212	133000	63815180	5320	5320	5320	5320	0
466	20231212	132900	63815180	5320	5320	5320	5320	0
467	20231212	132800	63815180	5320	5320	5320	5320	0
468	20231212	132700	63815180	5320	5320	5320	5320	0
469	20231212	132600	63815180	5320	5320	5320	5320	0
470	20231212	132500	63815180	5320	5320	5320	5320	0
471	20231212	132400	63815180	5320	5320	5320	5320	0
472	20231212	132300	63815180	5320	5320	5320	5320	0
473	20231212	132200	63815180	5320	5320	5320	5320	0
474	20231212	132100	63815180	5320	5320	5320	5320	0
475	20231212	132000	63815180	5320	5320	5320	5320	0
476	20231212	131900	63815180	5320	5320	5320	5320	0
477	20231212	131800	63815180	5320	5320	5320	5320	0
478	20231212	131700	63815180	5320	5320	5320	5320	0
479	20231212	131600	63815180	5320	5320	5320	5320	0
480	20231212	131500	63815180	5320	5320	5320	5320	469
481	20231212	131400	61320100	5310	5310	5310	5310	0
482	20231212	131300	61320100	5310	5310	5310	5310	0
483	20231212	131200	61320100	5310	5310	5310	5310	0
484	20231212	131100	61320100	5310	5310	5310	5310	20
485	20231212	131000	61213900	5310	5310	5310	5310	0
486	20231212	130900	61213900	5310	5310	5310	5310	0
487	20231212	130800	61213900	5310	5310	5310	5310	2
488	20231212	130700	61203280	5310	5310	5310	5310	0
489	20231212	130600	61203280	5310	5310	5310	5310	0
490	20231212	130500	61203280	5310	5360	5360	5310	661
491	20231212	130400	57686800	5360	5310	5360	5310	3602
492	20231212	130300	38457410	5280	5280	5280	5280	0
493	20231212	130200	38457410	5280	5280	5280	5280	0
494	20231212	130100	38457410	5280	5280	5280	5280	0
495	20231212	130000	38457410	5280	5280	5280	5280	0
496	20231212	125900	38457410	5280	5280	5280	5280	0
497	20231212	125800	38457410	5280	5280	5280	5280	0
498	20231212	125700	38457410	5280	5280	5280	5280	0
499	20231212	125600	38457410	5280	5280	5280	5280	0
500	20231212	125500	38457410	5280	5280	5280	5280	0
501	20231212	125400	38457410	5280	5280	5280	5280	414
502	20231212	125300	36271490	5300	5300	5300	5300	424
503	20231212	125200	34024290	5300	5300	5300	5300	0
504	20231212	125100	34024290	5300	5300	5300	5300	0
505	20231212	125000	34024290	5300	5300	5300	5300	0
506	20231212	124900	34024290	5300	5300	5300	5300	0
507	20231212	124800	34024290	5300	5300	5300	5300	576
508	20231212	124700	30971490	5300	5300	5300	5300	0
509	20231212	124600	30971490	5300	5300	5300	5300	0
510	20231212	124500	30971490	5300	5300	5300	5300	0
511	20231212	124400	30971490	5300	5300	5300	5300	0
512	20231212	124300	30971490	5300	5300	5300	5300	0
513	20231212	124200	30971490	5300	5300	5300	5300	0
514	20231212	124100	30971490	5300	5300	5300	5300	0
515	20231212	124000	30971490	5300	5300	5300	5300	0
516	20231212	123900	30971490	5300	5300	5300	5300	0
517	20231212	123800	30971490	5300	5300	5300	5300	0
518	20231212	123700	30971490	5300	5300	5300	5300	0
519	20231212	123600	30971490	5300	5300	5300	5300	0
520	20231212	123500	30971490	5300	5300	5300	5300	0
521	20231212	123400	30971490	5300	5300	5300	5300	0
522	20231212	123300	30971490	5300	5300	5300	5300	0
523	20231212	123200	30971490	5300	5300	5300	5300	0
524	20231212	123100	30971490	5300	5300	5300	5300	0
525	20231212	123000	30971490	5300	5300	5300	5300	0
526	20231212	122900	30971490	5300	5300	5300	5300	0
527	20231212	122800	30971490	5300	5300	5300	5300	0
528	20231212	122700	30971490	5300	5300	5300	5300	0
529	20231212	122600	30971490	5300	5300	5300	5300	0
530	20231212	122500	30971490	5300	5300	5300	5300	0
531	20231212	122400	30971490	5300	5300	5300	5300	0
532	20231212	122300	30971490	5300	5300	5300	5300	0
533	20231212	122200	30971490	5300	5300	5300	5300	0
534	20231212	122100	30971490	5300	5300	5300	5300	0
535	20231212	122000	30971490	5300	5300	5300	5300	0
536	20231212	121900	30971490	5300	5300	5300	5300	1
537	20231212	121800	30966190	5300	5300	5300	5300	0
538	20231212	121700	30966190	5300	5300	5300	5300	0
539	20231212	121600	30966190	5300	5300	5300	5300	0
540	20231212	121500	30966190	5300	5300	5300	5300	0
541	20231212	121400	30966190	5300	5300	5300	5300	0
542	20231212	121300	30966190	5300	5300	5300	5300	0
543	20231212	121200	30966190	5300	5300	5300	5300	0
544	20231212	121100	30966190	5300	5300	5300	5300	0
545	20231212	121000	30966190	5300	5300	5300	5300	0
546	20231212	120900	30966190	5300	5300	5300	5300	0
547	20231212	120800	30966190	5300	5300	5300	5300	0
548	20231212	120700	30966190	5300	5300	5300	5300	0
549	20231212	120600	30966190	5300	5300	5300	5300	0
550	20231212	120500	30966190	5300	5300	5300	5300	0
551	20231212	120400	30966190	5300	5300	5300	5300	0
552	20231212	120300	30966190	5300	5300	5300	5300	0
553	20231212	120200	30966190	5300	5300	5300	5300	0
554	20231212	120100	30966190	5300	5300	5300	5300	0
555	20231212	120000	30966190	5300	5300	5300	5300	0
556	20231212	115900	30966190	5300	5300	5300	5300	0
557	20231212	115800	30966190	5300	5300	5300	5300	0
558	20231212	115700	30966190	5300	5300	5300	5300	0
559	20231212	115600	30966190	5300	5300	5300	5300	0
560	20231212	115500	30966190	5300	5300	5300	5300	0
561	20231212	115400	30966190	5300	5300	5300	5300	0
562	20231212	115300	30966190	5300	5300	5300	5300	0
563	20231212	115200	30966190	5300	5300	5300	5300	1
564	20231212	115100	30960890	5270	5290	5290	5270	1000
565	20231212	115000	25682730	5290	5290	5290	5290	0
566	20231212	114900	25682730	5290	5290	5290	5290	0
567	20231212	114800	25682730	5290	5290	5290	5290	0
568	20231212	114700	25682730	5290	5290	5290	5290	0
569	20231212	114600	25682730	5290	5290	5290	5290	0
570	20231212	114500	25682730	5290	5290	5290	5290	0
571	20231212	114400	25682730	5290	5290	5290	5290	0
572	20231212	114300	25682730	5290	5290	5290	5290	0
573	20231212	114200	25682730	5290	5290	5290	5290	2
574	20231212	114100	25672150	5290	5290	5290	5290	0
575	20231212	114000	25672150	5290	5290	5290	5290	0
576	20231212	113900	25672150	5290	5290	5290	5290	0
577	20231212	113800	25672150	5290	5290	5290	5290	0
578	20231212	113700	25672150	5290	5290	5290	5290	0
579	20231212	113600	25672150	5290	5290	5290	5290	0
580	20231212	113500	25672150	5290	5290	5290	5290	0
581	20231212	113400	25672150	5290	5290	5290	5290	1
582	20231212	113300	25666860	5290	5300	5300	5290	85
583	20231212	113200	25216390	5300	5300	5300	5300	0
584	20231212	113100	25216390	5300	5300	5300	5300	0
585	20231212	113000	25216390	5300	5300	5300	5300	0
586	20231212	112900	25216390	5300	5300	5300	5300	0
587	20231212	112800	25216390	5300	5300	5300	5300	10
588	20231212	112700	25163390	5300	5300	5300	5300	0
589	20231212	112600	25163390	5300	5300	5300	5300	0
590	20231212	112500	25163390	5300	5300	5300	5300	0
591	20231212	112400	25163390	5300	5300	5300	5300	0
592	20231212	112300	25163390	5300	5300	5300	5300	0
593	20231212	112200	25163390	5300	5300	5300	5300	0
594	20231212	112100	25163390	5300	5300	5300	5300	0
595	20231212	112000	25163390	5300	5300	5300	5300	1
596	20231212	111900	25158090	5300	5300	5300	5300	3
597	20231212	111800	25142190	5300	5300	5300	5300	0
598	20231212	111700	25142190	5300	5300	5300	5300	213
599	20231212	111600	24013290	5300	5300	5300	5300	0
600	20231212	111500	24013290	5300	5300	5300	5300	0
601	20231212	111400	24013290	5300	5300	5300	5300	1
602	20231212	111300	24007990	5300	5300	5300	5300	1
603	20231212	111200	24002690	5310	5310	5310	5310	30
604	20231212	111100	23843390	5310	5310	5310	5310	0
605	20231212	111000	23843390	5310	5310	5310	5310	0
606	20231212	110900	23843390	5310	5310	5310	5310	0
607	20231212	110800	23843390	5310	5310	5310	5310	0
608	20231212	110700	23843390	5310	5310	5310	5310	0
609	20231212	110600	23843390	5310	5310	5310	5310	0
610	20231212	110500	23843390	5310	5310	5310	5310	0
611	20231212	110400	23843390	5310	5310	5310	5310	0
612	20231212	110300	23843390	5310	5310	5310	5310	0
613	20231212	110200	23843390	5310	5310	5310	5310	0
614	20231212	110100	23843390	5310	5310	5310	5310	0
615	20231212	110000	23843390	5310	5310	5310	5310	0
616	20231212	105900	23843390	5310	5310	5310	5310	0
617	20231212	105800	23843390	5310	5310	5310	5310	0
618	20231212	105700	23843390	5310	5310	5310	5310	0
619	20231212	105600	23843390	5310	5310	5310	5310	0
620	20231212	105500	23843390	5310	5310	5310	5310	0
621	20231212	105400	23843390	5310	5310	5310	5310	1
622	20231212	105300	23838080	5310	5310	5310	5310	0
623	20231212	105200	23838080	5310	5310	5310	5310	0
624	20231212	105100	23838080	5310	5310	5310	5310	0
625	20231212	105000	23838080	5310	5310	5310	5310	0
626	20231212	104900	23838080	5310	5310	5310	5310	1
627	20231212	104800	23832770	5310	5310	5310	5310	0
628	20231212	104700	23832770	5310	5310	5310	5310	0
629	20231212	104600	23832770	5310	5310	5310	5310	0
630	20231212	104500	23832770	5310	5310	5310	5310	0
631	20231212	104400	23832770	5310	5310	5310	5310	0
632	20231212	104300	23832770	5310	5310	5310	5310	0
633	20231212	104200	23832770	5310	5310	5310	5310	0
634	20231212	104100	23832770	5310	5310	5310	5310	0
635	20231212	104000	23832770	5310	5310	5310	5310	0
636	20231212	103900	23832770	5310	5310	5310	5310	6
637	20231212	103800	23800910	5310	5310	5310	5310	0
638	20231212	103700	23800910	5310	5310	5310	5310	0
639	20231212	103600	23800910	5310	5310	5310	5310	0
640	20231212	103500	23800910	5310	5310	5310	5310	0
641	20231212	103400	23800910	5310	5310	5310	5310	0
642	20231212	103300	23800910	5310	5310	5310	5310	0
643	20231212	103200	23800910	5310	5310	5310	5310	0
644	20231212	103100	23800910	5310	5310	5310	5310	0
645	20231212	103000	23800910	5310	5310	5310	5310	0
646	20231212	102900	23800910	5310	5310	5310	5310	0
647	20231212	102800	23800910	5310	5300	5310	5300	4
648	20231212	102700	23779690	5300	5300	5300	5300	2
649	20231212	102600	23769090	5300	5300	5300	5300	1
650	20231212	102500	23763790	5300	5300	5300	5300	0
651	20231212	102400	23763790	5300	5310	5310	5300	202
652	20231212	102300	22691190	5310	5310	5310	5310	0
653	20231212	102200	22691190	5310	5310	5310	5310	0
654	20231212	102100	22691190	5310	5310	5310	5310	3
655	20231212	102000	22675260	5300	5300	5300	5300	0
656	20231212	101900	22675260	5300	5300	5300	5300	0
657	20231212	101800	22675260	5300	5300	5300	5300	3
658	20231212	101700	22659360	5300	5300	5300	5300	0
659	20231212	101600	22659360	5300	5300	5300	5300	11
660	20231212	101500	22601060	5300	5300	5300	5300	80
661	20231212	101400	22177060	5300	5300	5300	5300	4
662	20231212	101300	22155860	5300	5290	5300	5290	189
663	20231212	101200	21155260	5290	5290	5290	5290	2
664	20231212	101100	21144680	5290	5290	5290	5290	195
665	20231212	101000	20113130	5280	5280	5280	5280	15
666	20231212	100900	20033930	5280	5280	5280	5280	200
667	20231212	100800	18977930	5280	5280	5280	5280	3
668	20231212	100700	18962090	5280	5280	5280	5280	0
669	20231212	100600	18962090	5280	5280	5280	5280	74
670	20231212	100500	18571370	5280	5280	5280	5280	0
671	20231212	100400	18571370	5280	5280	5280	5280	75
672	20231212	100300	18175370	5270	5270	5270	5270	0
673	20231212	100200	18175370	5270	5270	5270	5270	0
674	20231212	100100	18175370	5270	5270	5270	5270	0
675	20231212	100000	18175370	5270	5270	5270	5270	0
676	20231212	095900	18175370	5270	5270	5270	5270	15
677	20231212	095800	18096320	5280	5280	5280	5280	0
678	20231212	095700	18096320	5280	5280	5280	5280	19
679	20231212	095600	17996000	5280	5280	5280	5280	0
680	20231212	095500	17996000	5280	5280	5280	5280	0
681	20231212	095400	17996000	5280	5270	5280	5270	110
682	20231212	095300	17416260	5270	5270	5270	5270	0
683	20231212	095200	17416260	5270	5270	5270	5270	0
684	20231212	095100	17416260	5270	5270	5270	5270	0
685	20231212	095000	17416260	5270	5270	5270	5270	0
686	20231212	094900	17416260	5270	5270	5270	5270	0
687	20231212	094800	17416260	5270	5270	5270	5270	0
688	20231212	094700	17416260	5270	5270	5270	5270	14
689	20231212	094600	17342480	5270	5270	5270	5270	0
690	20231212	094500	17342480	5270	5270	5270	5270	0
691	20231212	094400	17342480	5270	5270	5270	5270	1
692	20231212	094300	17337210	5280	5280	5280	5280	0
693	20231212	094200	17337210	5280	5280	5280	5280	0
694	20231212	094100	17337210	5280	5280	5280	5280	0
695	20231212	094000	17337210	5280	5280	5280	5280	157
696	20231212	093900	16508250	5280	5280	5280	5280	5
697	20231212	093800	16481850	5280	5280	5280	5280	0
698	20231212	093700	16481850	5280	5280	5280	5280	0
699	20231212	093600	16481850	5280	5280	5280	5280	0
700	20231212	093500	16481850	5280	5280	5280	5280	0
701	20231212	093400	16481850	5280	5280	5280	5280	0
702	20231212	093300	16481850	5280	5280	5280	5280	0
703	20231212	093200	16481850	5280	5280	5280	5280	1
704	20231212	093100	16476570	5290	5290	5290	5290	1
705	20231212	093000	16471280	5280	5280	5280	5280	0
706	20231212	092900	16471280	5280	5280	5280	5280	0
707	20231212	092800	16471280	5280	5280	5280	5280	0
708	20231212	092700	16471280	5280	5280	5280	5280	0
709	20231212	092600	16471280	5280	5280	5280	5280	0
710	20231212	092500	16471280	5280	5280	5280	5280	0
711	20231212	092400	16471280	5280	5290	5290	5280	2616
712	20231212	092300	2658000	5280	5280	5280	5280	0
713	20231212	092200	2658000	5280	5290	5290	5280	65
714	20231212	092100	2314250	5290	5290	5290	5290	100
715	20231212	092000	1785250	5280	5280	5280	5280	0
716	20231212	091900	1785250	5280	5280	5280	5280	20
717	20231212	091800	1679650	5280	5280	5280	5280	0
718	20231212	091700	1679650	5280	5280	5280	5280	173
719	20231212	091600	766210	5270	5270	5270	5270	0
720	20231212	091500	766210	5270	5270	5270	5270	0
721	20231212	091400	766210	5270	5270	5270	5270	0
722	20231212	091300	766210	5270	5270	5270	5270	0
723	20231212	091200	766210	5270	5270	5270	5270	4
724	20231212	091100	745130	5280	5280	5280	5280	0
725	20231212	091000	745130	5280	5280	5280	5280	0
726	20231212	090900	745130	5280	5280	5280	5280	3
727	20231212	090800	729290	5280	5280	5280	5280	2
728	20231212	090700	718730	5270	5280	5290	5270	101
729	20231212	090600	185470	5290	5290	5290	5290	3
730	20231212	090500	169600	5300	5300	5300	5300	0
731	20231212	090400	169600	5300	5300	5300	5300	0
732	20231212	090300	169600	5300	5300	5300	5300	0
733	20231212	090200	169600	5300	5300	5300	5300	0
734	20231212	090100	169600	5300	5300	5300	5300	0
735	20231212	090000	169600	5300	5300	5300	5300	32