KissMeData/030610/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191100	197117680	5040	5040	5040	5040	86
3	20231204	191000	197117680	5040	5040	5040	5040	0
4	20231204	190900	197117680	5040	5040	5040	5040	0
5	20231204	190800	197117680	5040	5040	5040	5040	0
6	20231204	190700	197117680	5040	5040	5040	5040	0
7	20231204	190600	197117680	5040	5040	5040	5040	0
8	20231204	190500	197117680	5040	5040	5040	5040	0
9	20231204	190400	197117680	5040	5040	5040	5040	0
10	20231204	190300	197117680	5040	5040	5040	5040	0
11	20231204	190200	197117680	5040	5040	5040	5040	0
12	20231204	190100	197117680	5040	5040	5040	5040	0
13	20231204	190000	197117680	5040	5040	5040	5040	0
14	20231204	185900	197117680	5040	5040	5040	5040	0
15	20231204	185800	197117680	5040	5040	5040	5040	0
16	20231204	185700	197117680	5040	5040	5040	5040	0
17	20231204	185600	197117680	5040	5040	5040	5040	0
18	20231204	185500	197117680	5040	5040	5040	5040	0
19	20231204	185400	197117680	5040	5040	5040	5040	0
20	20231204	185300	197117680	5040	5040	5040	5040	0
21	20231204	185200	197117680	5040	5040	5040	5040	0
22	20231204	185100	197117680	5040	5040	5040	5040	0
23	20231204	185000	197117680	5040	5040	5040	5040	0
24	20231204	184900	197117680	5040	5040	5040	5040	0
25	20231204	184800	197117680	5040	5040	5040	5040	0
26	20231204	184700	197117680	5040	5040	5040	5040	0
27	20231204	184600	197117680	5040	5040	5040	5040	0
28	20231204	184500	197117680	5040	5040	5040	5040	0
29	20231204	184400	197117680	5040	5040	5040	5040	0
30	20231204	184300	197117680	5040	5040	5040	5040	0
31	20231204	184200	197117680	5040	5040	5040	5040	0
32	20231204	184100	197117680	5040	5040	5040	5040	86
33	20231204	184000	197117680	5040	5040	5040	5040	0
34	20231204	183900	197117680	5040	5040	5040	5040	0
35	20231204	183800	197117680	5040	5040	5040	5040	0
36	20231204	183700	197117680	5040	5040	5040	5040	0
37	20231204	183600	197117680	5040	5040	5040	5040	0
38	20231204	183500	197117680	5040	5040	5040	5040	0
39	20231204	183400	197117680	5040	5040	5040	5040	0
40	20231204	183300	197117680	5040	5040	5040	5040	0
41	20231204	183200	197117680	5040	5040	5040	5040	0
42	20231204	183100	197117680	5040	5040	5040	5040	0
43	20231204	183000	197117680	5040	5040	5040	5040	0
44	20231204	182900	197117680	5040	5040	5040	5040	0
45	20231204	182800	197117680	5040	5040	5040	5040	0
46	20231204	182700	197117680	5040	5040	5040	5040	0
47	20231204	182600	197117680	5040	5040	5040	5040	0
48	20231204	182500	197117680	5040	5040	5040	5040	0
49	20231204	182400	197117680	5040	5040	5040	5040	0
50	20231204	182300	197117680	5040	5040	5040	5040	0
51	20231204	182200	197117680	5040	5040	5040	5040	0
52	20231204	182100	197117680	5040	5040	5040	5040	0
53	20231204	182000	197117680	5040	5040	5040	5040	0
54	20231204	181900	197117680	5040	5040	5040	5040	0
55	20231204	181800	197117680	5040	5040	5040	5040	0
56	20231204	181700	197117680	5040	5040	5040	5040	0
57	20231204	181600	197117680	5040	5040	5040	5040	0
58	20231204	181500	197117680	5040	5040	5040	5040	0
59	20231204	181400	197117680	5040	5040	5040	5040	0
60	20231204	181300	197117680	5040	5040	5040	5040	0
61	20231204	181200	197117680	5040	5040	5040	5040	0
62	20231204	181100	197117680	5040	5040	5040	5040	86
63	20231204	181000	197117680	5040	5040	5040	5040	0
64	20231204	180900	197117680	5040	5040	5040	5040	0
65	20231204	180800	197117680	5040	5040	5040	5040	0
66	20231204	180700	197117680	5040	5040	5040	5040	0
67	20231204	180600	197117680	5040	5040	5040	5040	0
68	20231204	180500	197117680	5040	5040	5040	5040	0
69	20231204	180400	197117680	5040	5040	5040	5040	0
70	20231204	180300	197117680	5040	5040	5040	5040	0
71	20231204	180200	197117680	5040	5040	5040	5040	0
72	20231204	180100	197117680	5040	5040	5040	5040	0
73	20231204	180000	197117680	5040	5040	5040	5040	0
74	20231204	175900	197117680	5040	5040	5040	5040	0
75	20231204	175800	197117680	5040	5040	5040	5040	0
76	20231204	175700	197117680	5040	5040	5040	5040	0
77	20231204	175600	197117680	5040	5040	5040	5040	0
78	20231204	175500	197117680	5040	5040	5040	5040	0
79	20231204	175400	197117680	5040	5040	5040	5040	0
80	20231204	175300	197117680	5040	5040	5040	5040	0
81	20231204	175200	197117680	5040	5040	5040	5040	0
82	20231204	175100	197117680	5040	5040	5040	5040	0
83	20231204	175000	197117680	5040	5040	5040	5040	0
84	20231204	174900	197117680	5040	5040	5040	5040	0
85	20231204	174800	197117680	5040	5040	5040	5040	0
86	20231204	174700	197117680	5040	5040	5040	5040	0
87	20231204	174600	197117680	5040	5040	5040	5040	0
88	20231204	174500	197117680	5040	5040	5040	5040	0
89	20231204	174400	197117680	5040	5040	5040	5040	0
90	20231204	174300	197117680	5040	5040	5040	5040	0
91	20231204	174200	197117680	5040	5040	5040	5040	0
92	20231204	174100	197117680	5040	5040	5040	5040	86
93	20231204	174000	197117680	5040	5040	5040	5040	0
94	20231204	173900	197117680	5040	5040	5040	5040	0
95	20231204	173800	197117680	5040	5040	5040	5040	0
96	20231204	173700	197117680	5040	5040	5040	5040	0
97	20231204	173600	197117680	5040	5040	5040	5040	0
98	20231204	173500	197117680	5040	5040	5040	5040	0
99	20231204	173400	197117680	5040	5040	5040	5040	0
100	20231204	173300	197117680	5040	5040	5040	5040	0
101	20231204	173200	197117680	5040	5040	5040	5040	0
102	20231204	173100	197117680	5040	5040	5040	5040	0
103	20231204	173000	197117680	5040	5040	5040	5040	0
104	20231204	172900	197117680	5040	5040	5040	5040	0
105	20231204	172800	197117680	5040	5040	5040	5040	0
106	20231204	172700	197117680	5040	5040	5040	5040	0
107	20231204	172600	197117680	5040	5040	5040	5040	0
108	20231204	172500	197117680	5040	5040	5040	5040	0
109	20231204	172400	197117680	5040	5040	5040	5040	0
110	20231204	172300	197117680	5040	5040	5040	5040	0
111	20231204	172200	197117680	5040	5040	5040	5040	0
112	20231204	172100	197117680	5040	5040	5040	5040	0
113	20231204	172000	197117680	5040	5040	5040	5040	0
114	20231204	171900	197117680	5040	5040	5040	5040	0
115	20231204	171800	197117680	5040	5040	5040	5040	0
116	20231204	171700	197117680	5040	5040	5040	5040	0
117	20231204	171600	197117680	5040	5040	5040	5040	0
118	20231204	171500	197117680	5040	5040	5040	5040	0
119	20231204	171400	197117680	5040	5040	5040	5040	0
120	20231204	171300	197117680	5040	5040	5040	5040	0
121	20231204	171200	197117680	5040	5040	5040	5040	0
122	20231204	171100	197117680	5040	5040	5040	5040	86
123	20231204	171000	197117680	5040	5040	5040	5040	0
124	20231204	170900	197117680	5040	5040	5040	5040	0
125	20231204	170800	197117680	5040	5040	5040	5040	0
126	20231204	170700	197117680	5040	5040	5040	5040	0
127	20231204	170600	197117680	5040	5040	5040	5040	0
128	20231204	170500	197117680	5040	5040	5040	5040	0
129	20231204	170400	197117680	5040	5040	5040	5040	0
130	20231204	170300	197117680	5040	5040	5040	5040	0
131	20231204	170200	197117680	5040	5040	5040	5040	0
132	20231204	170100	197117680	5040	5040	5040	5040	0
133	20231204	170000	197117680	5040	5040	5040	5040	0
134	20231204	165900	197117680	5040	5040	5040	5040	0
135	20231204	165800	197117680	5040	5040	5040	5040	0
136	20231204	165700	197117680	5040	5040	5040	5040	0
137	20231204	165600	197117680	5040	5040	5040	5040	0
138	20231204	165500	197117680	5040	5040	5040	5040	0
139	20231204	165400	197117680	5040	5040	5040	5040	0
140	20231204	165300	197117680	5040	5040	5040	5040	0
141	20231204	165200	197117680	5040	5040	5040	5040	0
142	20231204	165100	197117680	5040	5040	5040	5040	0
143	20231204	165000	197117680	5040	5040	5040	5040	0
144	20231204	164900	197117680	5040	5040	5040	5040	0
145	20231204	164800	197117680	5040	5040	5040	5040	0
146	20231204	164700	197117680	5040	5040	5040	5040	0
147	20231204	164600	197117680	5040	5040	5040	5040	0
148	20231204	164500	197117680	5040	5040	5040	5040	0
149	20231204	164400	197117680	5040	5040	5040	5040	0
150	20231204	164300	197117680	5040	5040	5040	5040	0
151	20231204	164200	197117680	5040	5040	5040	5040	0
152	20231204	164100	197117680	5040	5040	5040	5040	86
153	20231204	164000	197117680	5040	5040	5040	5040	0
154	20231204	163900	197117680	5040	5040	5040	5040	0
155	20231204	163800	197117680	5040	5040	5040	5040	0
156	20231204	163700	197117680	5040	5040	5040	5040	0
157	20231204	163600	197117680	5040	5040	5040	5040	0
158	20231204	163500	197117680	5040	5040	5040	5040	0
159	20231204	163400	197117680	5040	5040	5040	5040	0
160	20231204	163300	197117680	5040	5040	5040	5040	0
161	20231204	163200	197117680	5040	5040	5040	5040	0
162	20231204	163100	197117680	5040	5040	5040	5040	0
163	20231204	163000	197117680	5040	5040	5040	5040	0
164	20231204	162900	197117680	5040	5040	5040	5040	0
165	20231204	162800	197117680	5040	5040	5040	5040	0
166	20231204	162700	197117680	5040	5040	5040	5040	0
167	20231204	162600	197117680	5040	5040	5040	5040	0
168	20231204	162500	197117680	5040	5040	5040	5040	0
169	20231204	162400	197117680	5040	5040	5040	5040	0
170	20231204	162300	197117680	5040	5040	5040	5040	0
171	20231204	162200	197117680	5040	5040	5040	5040	0
172	20231204	162100	197117680	5040	5040	5040	5040	0
173	20231204	162000	197117680	5040	5040	5040	5040	0
174	20231204	161900	197117680	5040	5040	5040	5040	0
175	20231204	161800	197117680	5040	5040	5040	5040	0
176	20231204	161700	197117680	5040	5040	5040	5040	0
177	20231204	161600	197117680	5040	5040	5040	5040	0
178	20231204	161500	197117680	5040	5040	5040	5040	0
179	20231204	161400	197117680	5040	5040	5040	5040	0
180	20231204	161300	197117680	5040	5040	5040	5040	0
181	20231204	161200	197117680	5040	5040	5040	5040	0
182	20231204	161100	197117680	5040	5040	5040	5040	86
183	20231204	161000	197117680	5040	5040	5040	5040	0
184	20231204	160900	197117680	5040	5040	5040	5040	0
185	20231204	160800	197117680	5040	5040	5040	5040	0
186	20231204	160700	197117680	5040	5040	5040	5040	0
187	20231204	160600	197117680	5040	5040	5040	5040	0
188	20231204	160500	197117680	5040	5040	5040	5040	0
189	20231204	160400	197117680	5040	5040	5040	5040	0
190	20231204	160300	197117680	5040	5040	5040	5040	0
191	20231204	160200	197117680	5040	5040	5040	5040	0
192	20231204	160100	197117680	5040	5040	5040	5040	0
193	20231204	160000	197117680	5040	5040	5040	5040	0
194	20231204	155900	197117680	5040	5040	5040	5040	0
195	20231204	155800	197117680	5040	5040	5040	5040	0
196	20231204	155700	197117680	5040	5040	5040	5040	0
197	20231204	155600	197117680	5040	5040	5040	5040	0
198	20231204	155500	197117680	5040	5040	5040	5040	0
199	20231204	155400	197117680	5040	5040	5040	5040	0
200	20231204	155300	197117680	5040	5040	5040	5040	0
201	20231204	155200	197117680	5040	5040	5040	5040	0
202	20231204	155100	197117680	5040	5040	5040	5040	0
203	20231204	155000	197117680	5040	5040	5040	5040	0
204	20231204	154900	197117680	5040	5040	5040	5040	0
205	20231204	154800	197117680	5040	5040	5040	5040	0
206	20231204	154700	197117680	5040	5040	5040	5040	0
207	20231204	154600	197117680	5040	5040	5040	5040	0
208	20231204	154500	197117680	5040	5040	5040	5040	0
209	20231204	154400	197117680	5040	5040	5040	5040	0
210	20231204	154300	197117680	5040	5040	5040	5040	0
211	20231204	154200	197117680	5040	5040	5040	5040	0
212	20231204	154100	197117680	5040	5040	5040	5040	86
213	20231204	154000	197117680	5040	5040	5040	5040	0
214	20231204	153900	197117680	5040	5040	5040	5040	0
215	20231204	153800	197117680	5040	5040	5040	5040	0
216	20231204	153700	197117680	5040	5040	5040	5040	0
217	20231204	153600	197117680	5040	5040	5040	5040	0
218	20231204	153500	197117680	5040	5040	5040	5040	0
219	20231204	153400	197117680	5040	5040	5040	5040	0
220	20231204	153300	197117680	5040	5040	5040	5040	0
221	20231204	153200	197117680	5040	5040	5040	5040	0
222	20231204	153100	197117680	5040	5040	5040	5040	0
223	20231204	153000	197117680	5040	5040	5040	5040	86
224	20231204	152900	196684240	5030	5030	5030	5030	0
225	20231204	152800	196684240	5030	5030	5030	5030	0
226	20231204	152700	196684240	5030	5030	5030	5030	0
227	20231204	152600	196684240	5030	5030	5030	5030	0
228	20231204	152500	196684240	5030	5030	5030	5030	0
229	20231204	152400	196684240	5030	5030	5030	5030	0
230	20231204	152300	196684240	5030	5030	5030	5030	0
231	20231204	152200	196684240	5030	5030	5030	5030	0
232	20231204	152100	196684240	5030	5030	5030	5030	0
233	20231204	152000	196684240	5030	5030	5030	5030	0
234	20231204	151900	196684240	5030	5030	5030	5030	146
235	20231204	151800	195949860	5040	5040	5040	5040	4
236	20231204	151700	195929700	5030	5050	5050	5030	179
237	20231204	151600	195026960	5040	5040	5040	5040	0
238	20231204	151500	195026960	5040	5030	5040	5030	223
239	20231204	151400	193903080	5040	5040	5040	5040	10
240	20231204	151300	193852680	5040	5040	5040	5040	0
241	20231204	151200	193852680	5040	5040	5040	5040	0
242	20231204	151100	193852680	5040	5040	5040	5040	4
243	20231204	151000	193832520	5040	5040	5040	5040	10
244	20231204	150900	193782120	5030	5030	5030	5030	0
245	20231204	150800	193782120	5030	5030	5030	5030	223
246	20231204	150700	192660430	5030	5050	5050	5030	917
247	20231204	150600	188047720	5040	5040	5040	5040	0
248	20231204	150500	188047720	5040	5040	5040	5040	0
249	20231204	150400	188047720	5040	5040	5040	5040	1
250	20231204	150300	188042680	5040	5040	5040	5040	24
251	20231204	150200	187921720	5040	5040	5040	5040	0
252	20231204	150100	187921720	5040	5040	5040	5040	2
253	20231204	150000	187911640	5040	5030	5040	5030	61
254	20231204	145900	187604210	5050	5050	5050	5050	500
255	20231204	145800	185079210	5040	5030	5040	5030	103
256	20231204	145700	184560320	5030	5030	5030	5030	1
257	20231204	145600	184555290	5050	5050	5050	5050	0
258	20231204	145500	184555290	5050	5050	5050	5050	1
259	20231204	145400	184550240	5040	5040	5040	5040	0
260	20231204	145300	184550240	5040	5040	5040	5040	1
261	20231204	145200	184545200	5040	5040	5040	5040	0
262	20231204	145100	184545200	5040	5040	5040	5040	0
263	20231204	145000	184545200	5040	5040	5040	5040	565
264	20231204	144900	181697600	5040	5040	5040	5040	0
265	20231204	144800	181697600	5040	5040	5040	5040	1
266	20231204	144700	181692560	5050	5050	5050	5050	1
267	20231204	144600	181687510	5040	5040	5040	5040	0
268	20231204	144500	181687510	5040	5040	5040	5040	1
269	20231204	144400	181682470	5050	5050	5050	5050	1
270	20231204	144300	181677420	5040	5040	5040	5040	0
271	20231204	144200	181677420	5040	5040	5040	5040	30
272	20231204	144100	181526220	5040	5040	5040	5040	0
273	20231204	144000	181526220	5040	5040	5040	5040	0
274	20231204	143900	181526220	5040	5040	5040	5040	0
275	20231204	143800	181526220	5040	5040	5040	5040	1
276	20231204	143700	181521180	5040	5040	5040	5030	152
277	20231204	143600	180755110	5040	5040	5040	5040	0
278	20231204	143500	180755110	5040	5040	5040	5040	0
279	20231204	143400	180755110	5040	5040	5040	5040	0
280	20231204	143300	180755110	5040	5040	5040	5040	48
281	20231204	143200	180513190	5030	5030	5030	5030	0
282	20231204	143100	180513190	5030	5030	5030	5030	0
283	20231204	143000	180513190	5030	5030	5030	5030	0
284	20231204	142900	180513190	5030	5030	5030	5030	0
285	20231204	142800	180513190	5030	5030	5030	5030	0
286	20231204	142700	180513190	5030	5030	5030	5030	80
287	20231204	142600	180110790	5030	5030	5030	5030	163
288	20231204	142500	179290900	5030	5030	5030	5030	0
289	20231204	142400	179290900	5030	5030	5030	5030	0
290	20231204	142300	179290900	5030	5030	5030	5030	0
291	20231204	142200	179290900	5030	5030	5030	5030	0
292	20231204	142100	179290900	5030	5030	5030	5030	0
293	20231204	142000	179290900	5030	5030	5030	5030	0
294	20231204	141900	179290900	5030	5030	5030	5030	0
295	20231204	141800	179290900	5030	5030	5030	5030	0
296	20231204	141700	179290900	5030	5030	5030	5030	1
297	20231204	141600	179285870	5030	5030	5030	5030	0
298	20231204	141500	179285870	5030	5030	5030	5030	0
299	20231204	141400	179285870	5030	5030	5030	5030	0
300	20231204	141300	179285870	5030	5030	5030	5030	0
301	20231204	141200	179285870	5030	5030	5030	5030	0
302	20231204	141100	179285870	5030	5030	5030	5030	2
303	20231204	141000	179275810	5030	5050	5050	5030	252
304	20231204	140900	178008210	5030	5030	5030	5030	0
305	20231204	140800	178008210	5030	5030	5030	5030	114
306	20231204	140700	177434790	5050	5050	5050	5050	0
307	20231204	140600	177434790	5050	5050	5050	5050	0
308	20231204	140500	177434790	5050	5050	5050	5050	0
309	20231204	140400	177434790	5050	5050	5050	5050	0
310	20231204	140300	177434790	5050	5050	5050	5050	0
311	20231204	140200	177434790	5050	5050	5050	5050	0
312	20231204	140100	177434790	5050	5050	5050	5050	0
313	20231204	140000	177434790	5050	5050	5050	5050	542
314	20231204	135900	174697690	5040	5040	5040	5040	110
315	20231204	135800	174143290	5040	5040	5040	5040	0
316	20231204	135700	174143290	5040	5040	5040	5040	0
317	20231204	135600	174143290	5040	5040	5040	5040	0
318	20231204	135500	174143290	5040	5040	5040	5040	0
319	20231204	135400	174143290	5040	5040	5040	5040	0
320	20231204	135300	174143290	5040	5040	5040	5040	0
321	20231204	135200	174143290	5040	5040	5040	5040	0
322	20231204	135100	174143290	5040	5040	5040	5040	200
323	20231204	135000	173135290	5040	5040	5040	5040	150
324	20231204	134900	172379290	5040	5040	5040	5040	0
325	20231204	134800	172379290	5040	5040	5040	5040	2
326	20231204	134700	172369210	5050	5050	5050	5050	0
327	20231204	134600	172369210	5050	5050	5050	5050	0
328	20231204	134500	172369210	5050	5050	5050	5050	0
329	20231204	134400	172369210	5050	5050	5050	5050	0
330	20231204	134300	172369210	5050	5050	5050	5050	0
331	20231204	134200	172369210	5050	5050	5050	5050	1040
332	20231204	134100	167117210	5040	5040	5040	5040	962
333	20231204	134000	162268730	5040	5040	5040	5040	0
334	20231204	133900	162268730	5040	5040	5040	5040	0
335	20231204	133800	162268730	5040	5040	5040	5040	0
336	20231204	133700	162268730	5040	5040	5040	5040	0
337	20231204	133600	162268730	5040	5040	5040	5040	0
338	20231204	133500	162268730	5040	5040	5040	5040	0
339	20231204	133400	162268730	5040	5040	5040	5040	0
340	20231204	133300	162268730	5040	5040	5040	5040	0
341	20231204	133200	162268730	5040	5040	5040	5040	0
342	20231204	133100	162268730	5040	5040	5040	5040	0
343	20231204	133000	162268730	5040	5040	5040	5040	0
344	20231204	132900	162268730	5040	5040	5040	5040	0
345	20231204	132800	162268730	5040	5040	5040	5040	0
346	20231204	132700	162268730	5040	5040	5040	5040	0
347	20231204	132600	162268730	5040	5040	5040	5040	40
348	20231204	132500	162067130	5030	5030	5030	5030	0
349	20231204	132400	162067130	5030	5030	5030	5030	0
350	20231204	132300	162067130	5030	5030	5030	5030	1
351	20231204	132200	162062100	5050	5050	5050	5050	1
352	20231204	132100	162057050	5040	5040	5040	5040	0
353	20231204	132000	162057050	5040	5040	5040	5040	50
354	20231204	131900	161805050	5040	5040	5040	5040	100
355	20231204	131800	161301050	5040	5040	5040	5040	5
356	20231204	131700	161275850	5040	5040	5040	5040	0
357	20231204	131600	161275850	5040	5040	5040	5040	398
358	20231204	131500	159269930	5040	5040	5040	5040	10
359	20231204	131400	159219530	5030	5030	5030	5030	0
360	20231204	131300	159219530	5030	5030	5030	5030	0
361	20231204	131200	159219530	5030	5030	5030	5030	0
362	20231204	131100	159219530	5030	5030	5030	5030	0
363	20231204	131000	159219530	5030	5030	5030	5030	0
364	20231204	130900	159219530	5030	5030	5030	5030	0
365	20231204	130800	159219530	5030	5030	5030	5030	0
366	20231204	130700	159219530	5030	5030	5030	5030	0
367	20231204	130600	159219530	5030	5030	5030	5030	0
368	20231204	130500	159219530	5030	5030	5030	5030	0
369	20231204	130400	159219530	5030	5030	5030	5030	0
370	20231204	130300	159219530	5030	5030	5030	5030	0
371	20231204	130200	159219530	5030	5030	5030	5030	0
372	20231204	130100	159219530	5030	5030	5030	5030	0
373	20231204	130000	159219530	5030	5030	5030	5030	0
374	20231204	125900	159219530	5030	5030	5030	5030	0
375	20231204	125800	159219530	5030	5030	5030	5030	0
376	20231204	125700	159219530	5030	5030	5030	5030	0
377	20231204	125600	159219530	5030	5030	5030	5030	0
378	20231204	125500	159219530	5030	5030	5030	5030	0
379	20231204	125400	159219530	5030	5030	5030	5030	0
380	20231204	125300	159219530	5030	5030	5030	5030	0
381	20231204	125200	159219530	5030	5030	5030	5030	0
382	20231204	125100	159219530	5030	5030	5030	5030	0
383	20231204	125000	159219530	5030	5030	5030	5030	0
384	20231204	124900	159219530	5030	5030	5030	5030	2
385	20231204	124800	159209470	5050	5050	5050	5050	0
386	20231204	124700	159209470	5050	5050	5050	5050	2
387	20231204	124600	159199370	5050	5050	5050	5050	0
388	20231204	124500	159199370	5050	5050	5050	5050	1
389	20231204	124400	159194320	5050	5050	5050	5050	80
390	20231204	124300	158790320	5050	5050	5050	5050	100
391	20231204	124200	158285320	5040	5040	5040	5040	4
392	20231204	124100	158265160	5050	5050	5050	5050	0
393	20231204	124000	158265160	5050	5050	5050	5050	0
394	20231204	123900	158265160	5050	5050	5050	5050	0
395	20231204	123800	158265160	5050	5050	5050	5050	5
396	20231204	123700	158239910	5050	5050	5050	5050	0
397	20231204	123600	158239910	5050	5050	5050	5050	0
398	20231204	123500	158239910	5050	5050	5050	5050	0
399	20231204	123400	158239910	5050	5050	5050	5050	0
400	20231204	123300	158239910	5050	5050	5050	5050	0
401	20231204	123200	158239910	5050	5050	5050	5050	0
402	20231204	123100	158239910	5050	5050	5050	5050	0
403	20231204	123000	158239910	5050	5050	5050	5050	64
404	20231204	122900	157916710	5050	5050	5050	5050	0
405	20231204	122800	157916710	5050	5050	5050	5050	0
406	20231204	122700	157916710	5050	5050	5050	5050	0
407	20231204	122600	157916710	5050	5050	5050	5050	0
408	20231204	122500	157916710	5050	5050	5050	5050	0
409	20231204	122400	157916710	5050	5050	5050	5050	1
410	20231204	122300	157911660	5040	5040	5040	5040	0
411	20231204	122200	157911660	5040	5040	5040	5040	20
412	20231204	122100	157810860	5040	5040	5040	5040	214
413	20231204	122000	156732300	5040	5040	5040	5040	10
414	20231204	121900	156681900	5050	5050	5050	5050	10
415	20231204	121800	156631400	5050	5050	5050	5050	0
416	20231204	121700	156631400	5050	5050	5050	5050	0
417	20231204	121600	156631400	5050	5050	5050	5050	2
418	20231204	121500	156621300	5050	5050	5050	5050	129
419	20231204	121400	155969850	5050	5050	5050	5050	0
420	20231204	121300	155969850	5050	5050	5050	5050	0
421	20231204	121200	155969850	5050	5050	5050	5050	0
422	20231204	121100	155969850	5050	5050	5050	5050	0
423	20231204	121000	155969850	5050	5050	5050	5050	45
424	20231204	120900	155742600	5050	5050	5050	5050	0
425	20231204	120800	155742600	5050	5050	5050	5050	0
426	20231204	120700	155742600	5050	5050	5050	5050	0
427	20231204	120600	155742600	5050	5050	5050	5050	0
428	20231204	120500	155742600	5050	5050	5050	5050	0
429	20231204	120400	155742600	5050	5050	5050	5050	40
430	20231204	120300	155540600	5060	5060	5060	5060	0
431	20231204	120200	155540600	5060	5060	5060	5060	0
432	20231204	120100	155540600	5060	5060	5060	5060	62
433	20231204	120000	155226880	5060	5060	5060	5060	48
434	20231204	115900	154984000	5060	5060	5060	5060	8
435	20231204	115800	154943520	5060	5060	5060	5060	0
436	20231204	115700	154943520	5060	5060	5060	5060	0
437	20231204	115600	154943520	5060	5060	5060	5060	0
438	20231204	115500	154943520	5060	5060	5060	5060	4
439	20231204	115400	154923280	5060	5060	5060	5060	80
440	20231204	115300	154518480	5070	5070	5070	5070	10
441	20231204	115200	154467780	5070	5060	5070	5060	27
442	20231204	115100	154330960	5070	5060	5070	5060	11
443	20231204	115000	154275210	5070	5070	5070	5070	2
444	20231204	114900	154265070	5080	5080	5080	5060	5
445	20231204	114800	154239710	5080	5060	5080	5060	243
446	20231204	114700	153006940	5060	5060	5060	5060	0
447	20231204	114600	153006940	5060	5070	5070	5060	204
448	20231204	114500	151972680	5050	5050	5050	5050	0
449	20231204	114400	151972680	5050	5070	5080	5050	771
450	20231204	114300	148059660	5050	5050	5050	5050	150
451	20231204	114200	147302160	5060	5060	5060	5060	637
452	20231204	114100	144078940	5040	5050	5060	5040	7138
453	20231204	114000	108032180	5040	5040	5040	5040	329
454	20231204	113900	106374020	5050	5050	5050	5050	10
455	20231204	113800	106323520	5050	5050	5050	5050	1
456	20231204	113700	106318470	5050	5050	5050	5050	0
457	20231204	113600	106318470	5050	5030	5050	5030	10
458	20231204	113500	106267990	5030	5040	5050	5030	47
459	20231204	113400	106031260	5050	5050	5050	5050	200
460	20231204	113300	105021260	5050	5050	5050	5050	500
461	20231204	113200	102496260	5020	5050	5050	5020	2061
462	20231204	113100	92089440	5040	5040	5040	5040	0
463	20231204	113000	92089440	5040	5040	5050	5030	1633
464	20231204	112900	83843320	5040	5040	5040	5040	0
465	20231204	112800	83843320	5040	5040	5040	5040	526
466	20231204	112700	81192280	5030	5030	5030	5030	0
467	20231204	112600	81192280	5030	5030	5030	5030	0
468	20231204	112500	81192280	5030	5030	5030	5030	0
469	20231204	112400	81192280	5030	5030	5030	5030	0
470	20231204	112300	81192280	5030	5030	5030	5030	0
471	20231204	112200	81192280	5030	5030	5030	5030	0
472	20231204	112100	81192280	5030	5030	5030	5030	0
473	20231204	112000	81192280	5030	5030	5030	5030	0
474	20231204	111900	81192280	5030	5030	5030	5030	56
475	20231204	111800	80910600	5040	5040	5040	5040	0
476	20231204	111700	80910600	5040	5040	5040	5020	2694
477	20231204	111600	67333240	5030	5030	5030	5030	55
478	20231204	111500	67056590	5030	5030	5030	5030	0
479	20231204	111400	67056590	5030	5030	5030	5030	0
480	20231204	111300	67056590	5030	5020	5030	5020	3361
481	20231204	111200	50160300	5020	5010	5020	5010	5715
482	20231204	111100	21520460	5010	5010	5010	5010	0
483	20231204	111000	21520460	5010	5010	5010	5010	0
484	20231204	110900	21520460	5010	5010	5010	5010	18
485	20231204	110800	21430280	5000	5000	5000	5000	0
486	20231204	110700	21430280	5000	5000	5000	5000	0
487	20231204	110600	21430280	5000	5000	5000	5000	0
488	20231204	110500	21430280	5000	5000	5000	5000	0
489	20231204	110400	21430280	5000	5000	5000	5000	0
490	20231204	110300	21430280	5000	5000	5000	5000	0
491	20231204	110200	21430280	5000	5000	5000	5000	0
492	20231204	110100	21430280	5000	5000	5000	5000	0
493	20231204	110000	21430280	5000	5000	5000	5000	0
494	20231204	105900	21430280	5000	5000	5000	5000	0
495	20231204	105800	21430280	5000	5000	5000	5000	0
496	20231204	105700	21430280	5000	5000	5000	5000	0
497	20231204	105600	21430280	5000	5000	5000	5000	2
498	20231204	105500	21420280	5000	5000	5000	5000	0
499	20231204	105400	21420280	5000	5000	5000	5000	0
500	20231204	105300	21420280	5000	5000	5000	5000	0
501	20231204	105200	21420280	5000	5000	5000	5000	0
502	20231204	105100	21420280	5000	5010	5010	5000	1116
503	20231204	105000	15829920	5010	5010	5010	5010	0
504	20231204	104900	15829920	5010	5010	5010	5010	0
505	20231204	104800	15829920	5010	5010	5010	5010	0
506	20231204	104700	15829920	5010	5010	5010	5010	0
507	20231204	104600	15829920	5010	5010	5010	5010	200
508	20231204	104500	14827920	5010	5010	5010	5010	0
509	20231204	104400	14827920	5010	5010	5010	5010	0
510	20231204	104300	14827920	5010	5010	5010	5010	0
511	20231204	104200	14827920	5010	5010	5010	5010	0
512	20231204	104100	14827920	5010	5020	5020	5010	4
513	20231204	104000	14807860	5010	5010	5010	5010	0
514	20231204	103900	14807860	5010	5010	5010	5010	0
515	20231204	103800	14807860	5010	5010	5010	5010	0
516	20231204	103700	14807860	5010	5010	5010	5010	0
517	20231204	103600	14807860	5010	5010	5010	5010	0
518	20231204	103500	14807860	5010	5010	5010	5010	0
519	20231204	103400	14807860	5010	5010	5010	5010	0
520	20231204	103300	14807860	5010	5010	5010	5010	0
521	20231204	103200	14807860	5010	5010	5010	5010	331
522	20231204	103100	13149550	5010	5010	5010	5010	20
523	20231204	103000	13049350	5000	5000	5000	5000	0
524	20231204	102900	13049350	5000	5000	5000	5000	0
525	20231204	102800	13049350	5000	5000	5000	5000	0
526	20231204	102700	13049350	5000	5000	5000	5000	0
527	20231204	102600	13049350	5000	5000	5000	5000	30
528	20231204	102500	12899350	5010	5010	5010	5010	0
529	20231204	102400	12899350	5010	5010	5010	5010	0
530	20231204	102300	12899350	5010	5010	5010	5010	2
531	20231204	102200	12889330	5010	5010	5010	5010	0
532	20231204	102100	12889330	5010	5010	5010	5010	120
533	20231204	102000	12288130	5010	5010	5010	5010	0
534	20231204	101900	12288130	5010	5010	5010	5010	0
535	20231204	101800	12288130	5010	5010	5010	5010	52
536	20231204	101700	12027610	5010	5010	5010	5010	0
537	20231204	101600	12027610	5010	5010	5010	5010	0
538	20231204	101500	12027610	5010	5010	5010	5010	0
539	20231204	101400	12027610	5010	5010	5010	5010	50
540	20231204	101300	11777110	5010	5010	5010	5010	0
541	20231204	101200	11777110	5010	5010	5010	5010	0
542	20231204	101100	11777110	5010	5010	5010	5010	1
543	20231204	101000	11772100	5000	5000	5000	5000	313
544	20231204	100900	10207100	4995	5000	5000	4995	89
545	20231204	100800	9762110	5000	5000	5000	5000	0
546	20231204	100700	9762110	5000	5000	5000	5000	0
547	20231204	100600	9762110	5000	5000	5000	5000	0
548	20231204	100500	9762110	5000	5000	5000	5000	0
549	20231204	100400	9762110	5000	5000	5000	5000	50
550	20231204	100300	9512110	5000	5000	5000	5000	1
551	20231204	100200	9507110	5000	5000	5000	5000	0
552	20231204	100100	9507110	5000	5000	5000	5000	200
553	20231204	100000	8507110	5010	5010	5010	5010	100
554	20231204	095900	8006110	5010	5010	5010	5010	23
555	20231204	095800	7890880	5010	5010	5010	5010	0
556	20231204	095700	7890880	5010	5010	5010	5010	0
557	20231204	095600	7890880	5010	5010	5010	5010	0
558	20231204	095500	7890880	5010	5010	5010	5010	0
559	20231204	095400	7890880	5010	5010	5010	5010	0
560	20231204	095300	7890880	5010	5010	5010	5010	0
561	20231204	095200	7890880	5010	5010	5010	5010	0
562	20231204	095100	7890880	5010	5010	5010	5010	0
563	20231204	095000	7890880	5010	5010	5010	5010	0
564	20231204	094900	7890880	5010	5010	5010	5010	0
565	20231204	094800	7890880	5010	5010	5010	5010	0
566	20231204	094700	7890880	5010	5010	5010	5010	0
567	20231204	094600	7890880	5010	5010	5010	5010	0
568	20231204	094500	7890880	5010	5010	5010	5010	0
569	20231204	094400	7890880	5010	5010	5010	5010	20
570	20231204	094300	7790680	5000	5000	5000	5000	0
571	20231204	094200	7790680	5000	5000	5000	5000	0
572	20231204	094100	7790680	5000	5000	5000	5000	0
573	20231204	094000	7790680	5000	5000	5000	5000	217
574	20231204	093900	6705680	5000	5000	5000	5000	0
575	20231204	093800	6705680	5000	5000	5000	5000	0
576	20231204	093700	6705680	5000	5000	5000	5000	0
577	20231204	093600	6705680	5000	5000	5000	5000	0
578	20231204	093500	6705680	5000	5000	5000	5000	0
579	20231204	093400	6705680	5000	5000	5000	5000	4
580	20231204	093300	6685680	5000	5000	5000	5000	1
581	20231204	093200	6680680	5000	5000	5000	5000	1
582	20231204	093100	6675680	5000	5000	5000	5000	100
583	20231204	093000	6175680	5000	5000	5000	5000	0
584	20231204	092900	6175680	5000	5000	5000	5000	31
585	20231204	092800	6020680	5000	5000	5000	5000	300
586	20231204	092700	4520680	5000	5000	5000	5000	1
587	20231204	092600	4515680	5000	5000	5000	5000	2
588	20231204	092500	4505680	5000	5000	5000	5000	65
589	20231204	092400	4180680	5000	5000	5000	5000	2
590	20231204	092300	4170680	4995	4995	4995	4995	2
591	20231204	092200	4160690	5000	5000	5000	5000	2
592	20231204	092100	4150690	5000	5000	5000	5000	300
593	20231204	092000	2650690	5000	5000	5000	5000	0
594	20231204	091900	2650690	5000	5000	5000	5000	0
595	20231204	091800	2650690	5000	5000	5000	5000	0
596	20231204	091700	2650690	5000	5000	5000	5000	3
597	20231204	091600	2635690	5000	5000	5000	5000	1
598	20231204	091500	2630690	5010	5010	5010	5010	0
599	20231204	091400	2630690	5010	5010	5010	5010	0
600	20231204	091300	2630690	5010	5010	5010	5010	0
601	20231204	091200	2630690	5010	5010	5010	5010	0
602	20231204	091100	2630690	5010	5010	5010	5010	0
603	20231204	091000	2630690	5010	5030	5030	5010	4
604	20231204	090900	2610610	5030	5030	5030	5030	0
605	20231204	090800	2610610	5030	5020	5030	5020	2
606	20231204	090700	2600560	5030	5030	5030	5030	0
607	20231204	090600	2600560	5030	5030	5030	5030	0
608	20231204	090500	2600560	5030	5030	5030	5030	0
609	20231204	090400	2600560	5030	5030	5030	5030	0
610	20231204	090300	2600560	5030	5030	5030	5030	0
611	20231204	090200	2600560	5030	5020	5030	5020	20
612	20231204	090100	2500000	5000	5000	5000	5000	1
613	20231204	090000	2495000	4990	4990	4990	4990	500