KissMeData/040160/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192200	88702140	5850	5850	5850	5850	652
3	20231207	192100	88702140	5850	5850	5850	5850	0
4	20231207	192000	88702140	5850	5850	5850	5850	0
5	20231207	191900	88702140	5850	5850	5850	5850	0
6	20231207	191800	88702140	5850	5850	5850	5850	0
7	20231207	191700	88702140	5850	5850	5850	5850	0
8	20231207	191600	88702140	5850	5850	5850	5850	0
9	20231207	191500	88702140	5850	5850	5850	5850	0
10	20231207	191400	88702140	5850	5850	5850	5850	0
11	20231207	191300	88702140	5850	5850	5850	5850	0
12	20231207	191200	88702140	5850	5850	5850	5850	0
13	20231207	191100	88702140	5850	5850	5850	5850	0
14	20231207	191000	88702140	5850	5850	5850	5850	0
15	20231207	190900	88702140	5850	5850	5850	5850	0
16	20231207	190800	88702140	5850	5850	5850	5850	0
17	20231207	190700	88702140	5850	5850	5850	5850	0
18	20231207	190600	88702140	5850	5850	5850	5850	0
19	20231207	190500	88702140	5850	5850	5850	5850	0
20	20231207	190400	88702140	5850	5850	5850	5850	0
21	20231207	190300	88702140	5850	5850	5850	5850	0
22	20231207	190200	88702140	5850	5850	5850	5850	0
23	20231207	190100	88702140	5850	5850	5850	5850	0
24	20231207	190000	88702140	5850	5850	5850	5850	0
25	20231207	185900	88702140	5850	5850	5850	5850	0
26	20231207	185800	88702140	5850	5850	5850	5850	0
27	20231207	185700	88702140	5850	5850	5850	5850	0
28	20231207	185600	88702140	5850	5850	5850	5850	0
29	20231207	185500	88702140	5850	5850	5850	5850	0
30	20231207	185400	88702140	5850	5850	5850	5850	0
31	20231207	185300	88702140	5850	5850	5850	5850	0
32	20231207	185200	88702140	5850	5850	5850	5850	652
33	20231207	185100	88702140	5850	5850	5850	5850	0
34	20231207	185000	88702140	5850	5850	5850	5850	0
35	20231207	184900	88702140	5850	5850	5850	5850	0
36	20231207	184800	88702140	5850	5850	5850	5850	0
37	20231207	184700	88702140	5850	5850	5850	5850	0
38	20231207	184600	88702140	5850	5850	5850	5850	0
39	20231207	184500	88702140	5850	5850	5850	5850	0
40	20231207	184400	88702140	5850	5850	5850	5850	0
41	20231207	184300	88702140	5850	5850	5850	5850	0
42	20231207	184200	88702140	5850	5850	5850	5850	0
43	20231207	184100	88702140	5850	5850	5850	5850	0
44	20231207	184000	88702140	5850	5850	5850	5850	0
45	20231207	183900	88702140	5850	5850	5850	5850	0
46	20231207	183800	88702140	5850	5850	5850	5850	0
47	20231207	183700	88702140	5850	5850	5850	5850	0
48	20231207	183600	88702140	5850	5850	5850	5850	0
49	20231207	183500	88702140	5850	5850	5850	5850	0
50	20231207	183400	88702140	5850	5850	5850	5850	0
51	20231207	183300	88702140	5850	5850	5850	5850	0
52	20231207	183200	88702140	5850	5850	5850	5850	0
53	20231207	183100	88702140	5850	5850	5850	5850	0
54	20231207	183000	88702140	5850	5850	5850	5850	0
55	20231207	182900	88702140	5850	5850	5850	5850	0
56	20231207	182800	88702140	5850	5850	5850	5850	0
57	20231207	182700	88702140	5850	5850	5850	5850	0
58	20231207	182600	88702140	5850	5850	5850	5850	0
59	20231207	182500	88702140	5850	5850	5850	5850	0
60	20231207	182400	88702140	5850	5850	5850	5850	0
61	20231207	182300	88702140	5850	5850	5850	5850	0
62	20231207	182200	88702140	5850	5850	5850	5850	652
63	20231207	182100	88702140	5850	5850	5850	5850	0
64	20231207	182000	88702140	5850	5850	5850	5850	0
65	20231207	181900	88702140	5850	5850	5850	5850	0
66	20231207	181800	88702140	5850	5850	5850	5850	0
67	20231207	181700	88702140	5850	5850	5850	5850	0
68	20231207	181600	88702140	5850	5850	5850	5850	0
69	20231207	181500	88702140	5850	5850	5850	5850	0
70	20231207	181400	88702140	5850	5850	5850	5850	0
71	20231207	181300	88702140	5850	5850	5850	5850	0
72	20231207	181200	88702140	5850	5850	5850	5850	0
73	20231207	181100	88702140	5850	5850	5850	5850	0
74	20231207	181000	88702140	5850	5850	5850	5850	0
75	20231207	180900	88702140	5850	5850	5850	5850	0
76	20231207	180800	88702140	5850	5850	5850	5850	0
77	20231207	180700	88702140	5850	5850	5850	5850	0
78	20231207	180600	88702140	5850	5850	5850	5850	0
79	20231207	180500	88702140	5850	5850	5850	5850	0
80	20231207	180400	88702140	5850	5850	5850	5850	0
81	20231207	180300	88702140	5850	5850	5850	5850	0
82	20231207	180200	88702140	5850	5850	5850	5850	0
83	20231207	180100	88702140	5850	5850	5850	5850	0
84	20231207	180000	88702140	5850	5850	5850	5850	0
85	20231207	175900	88702140	5850	5850	5850	5850	0
86	20231207	175800	88702140	5850	5850	5850	5850	0
87	20231207	175700	88702140	5850	5850	5850	5850	0
88	20231207	175600	88702140	5850	5850	5850	5850	0
89	20231207	175500	88702140	5850	5850	5850	5850	0
90	20231207	175400	88702140	5850	5850	5850	5850	0
91	20231207	175300	88702140	5850	5850	5850	5850	0
92	20231207	175200	88702140	5850	5850	5850	5850	652
93	20231207	175100	88702140	5850	5850	5850	5850	0
94	20231207	175000	88702140	5850	5850	5850	5850	0
95	20231207	174900	88702140	5850	5850	5850	5850	0
96	20231207	174800	88702140	5850	5850	5850	5850	0
97	20231207	174700	88702140	5850	5850	5850	5850	0
98	20231207	174600	88702140	5850	5850	5850	5850	0
99	20231207	174500	88702140	5850	5850	5850	5850	0
100	20231207	174400	88702140	5850	5850	5850	5850	0
101	20231207	174300	88702140	5850	5850	5850	5850	0
102	20231207	174200	88702140	5850	5850	5850	5850	0
103	20231207	174100	88702140	5850	5850	5850	5850	0
104	20231207	174000	88702140	5850	5850	5850	5850	0
105	20231207	173900	88702140	5850	5850	5850	5850	0
106	20231207	173800	88702140	5850	5850	5850	5850	0
107	20231207	173700	88702140	5850	5850	5850	5850	0
108	20231207	173600	88702140	5850	5850	5850	5850	0
109	20231207	173500	88702140	5850	5850	5850	5850	0
110	20231207	173400	88702140	5850	5850	5850	5850	0
111	20231207	173300	88702140	5850	5850	5850	5850	0
112	20231207	173200	88702140	5850	5850	5850	5850	0
113	20231207	173100	88702140	5850	5850	5850	5850	0
114	20231207	173000	88702140	5850	5850	5850	5850	0
115	20231207	172900	88702140	5850	5850	5850	5850	0
116	20231207	172800	88702140	5850	5850	5850	5850	0
117	20231207	172700	88702140	5850	5850	5850	5850	0
118	20231207	172600	88702140	5850	5850	5850	5850	0
119	20231207	172500	88702140	5850	5850	5850	5850	0
120	20231207	172400	88702140	5850	5850	5850	5850	0
121	20231207	172300	88702140	5850	5850	5850	5850	0
122	20231207	172200	88702140	5850	5850	5850	5850	652
123	20231207	172100	88702140	5850	5850	5850	5850	0
124	20231207	172000	88702140	5850	5850	5850	5850	0
125	20231207	171900	88702140	5850	5850	5850	5850	0
126	20231207	171800	88702140	5850	5850	5850	5850	0
127	20231207	171700	88702140	5850	5850	5850	5850	0
128	20231207	171600	88702140	5850	5850	5850	5850	0
129	20231207	171500	88702140	5850	5850	5850	5850	0
130	20231207	171400	88702140	5850	5850	5850	5850	0
131	20231207	171300	88702140	5850	5850	5850	5850	0
132	20231207	171200	88702140	5850	5850	5850	5850	0
133	20231207	171100	88702140	5850	5850	5850	5850	0
134	20231207	171000	88702140	5850	5850	5850	5850	0
135	20231207	170900	88702140	5850	5850	5850	5850	0
136	20231207	170800	88702140	5850	5850	5850	5850	0
137	20231207	170700	88702140	5850	5850	5850	5850	0
138	20231207	170600	88702140	5850	5850	5850	5850	0
139	20231207	170500	88702140	5850	5850	5850	5850	0
140	20231207	170400	88702140	5850	5850	5850	5850	0
141	20231207	170300	88702140	5850	5850	5850	5850	0
142	20231207	170200	88702140	5850	5850	5850	5850	0
143	20231207	170100	88702140	5850	5850	5850	5850	0
144	20231207	170000	88702140	5850	5850	5850	5850	0
145	20231207	165900	88702140	5850	5850	5850	5850	0
146	20231207	165800	88702140	5850	5850	5850	5850	0
147	20231207	165700	88702140	5850	5850	5850	5850	0
148	20231207	165600	88702140	5850	5850	5850	5850	0
149	20231207	165500	88702140	5850	5850	5850	5850	0
150	20231207	165400	88702140	5850	5850	5850	5850	0
151	20231207	165300	88702140	5850	5850	5850	5850	0
152	20231207	165200	88702140	5850	5850	5850	5850	652
153	20231207	165100	88702140	5850	5850	5850	5850	0
154	20231207	165000	88702140	5850	5850	5850	5850	0
155	20231207	164900	88702140	5850	5850	5850	5850	0
156	20231207	164800	88702140	5850	5850	5850	5850	0
157	20231207	164700	88702140	5850	5850	5850	5850	0
158	20231207	164600	88702140	5850	5850	5850	5850	0
159	20231207	164500	88702140	5850	5850	5850	5850	0
160	20231207	164400	88702140	5850	5850	5850	5850	0
161	20231207	164300	88702140	5850	5850	5850	5850	0
162	20231207	164200	88702140	5850	5850	5850	5850	0
163	20231207	164100	88702140	5850	5850	5850	5850	0
164	20231207	164000	88702140	5850	5850	5850	5850	0
165	20231207	163900	88702140	5850	5850	5850	5850	0
166	20231207	163800	88702140	5850	5850	5850	5850	0
167	20231207	163700	88702140	5850	5850	5850	5850	0
168	20231207	163600	88702140	5850	5850	5850	5850	0
169	20231207	163500	88702140	5850	5850	5850	5850	0
170	20231207	163400	88702140	5850	5850	5850	5850	0
171	20231207	163300	88702140	5850	5850	5850	5850	0
172	20231207	163200	88702140	5850	5850	5850	5850	0
173	20231207	163100	88702140	5850	5850	5850	5850	0
174	20231207	163000	88702140	5850	5850	5850	5850	0
175	20231207	162900	88702140	5850	5850	5850	5850	0
176	20231207	162800	88702140	5850	5850	5850	5850	0
177	20231207	162700	88702140	5850	5850	5850	5850	0
178	20231207	162600	88702140	5850	5850	5850	5850	0
179	20231207	162500	88702140	5850	5850	5850	5850	0
180	20231207	162400	88702140	5850	5850	5850	5850	0
181	20231207	162300	88702140	5850	5850	5850	5850	0
182	20231207	162200	88702140	5850	5850	5850	5850	652
183	20231207	162100	88702140	5850	5850	5850	5850	0
184	20231207	162000	88702140	5850	5850	5850	5850	0
185	20231207	161900	88702140	5850	5850	5850	5850	0
186	20231207	161800	88702140	5850	5850	5850	5850	0
187	20231207	161700	88702140	5850	5850	5850	5850	0
188	20231207	161600	88702140	5850	5850	5850	5850	0
189	20231207	161500	88702140	5850	5850	5850	5850	0
190	20231207	161400	88702140	5850	5850	5850	5850	0
191	20231207	161300	88702140	5850	5850	5850	5850	0
192	20231207	161200	88702140	5850	5850	5850	5850	0
193	20231207	161100	88702140	5850	5850	5850	5850	0
194	20231207	161000	88702140	5850	5850	5850	5850	0
195	20231207	160900	88702140	5850	5850	5850	5850	0
196	20231207	160800	88702140	5850	5850	5850	5850	0
197	20231207	160700	88702140	5850	5850	5850	5850	0
198	20231207	160600	88702140	5850	5850	5850	5850	0
199	20231207	160500	88702140	5850	5850	5850	5850	0
200	20231207	160400	88702140	5850	5850	5850	5850	0
201	20231207	160300	88702140	5850	5850	5850	5850	0
202	20231207	160200	88702140	5850	5850	5850	5850	0
203	20231207	160100	88702140	5850	5850	5850	5850	0
204	20231207	160000	88702140	5850	5850	5850	5850	0
205	20231207	155900	88702140	5850	5850	5850	5850	0
206	20231207	155800	88702140	5850	5850	5850	5850	0
207	20231207	155700	88702140	5850	5850	5850	5850	0
208	20231207	155600	88702140	5850	5850	5850	5850	0
209	20231207	155500	88702140	5850	5850	5850	5850	0
210	20231207	155400	88702140	5850	5850	5850	5850	0
211	20231207	155300	88702140	5850	5850	5850	5850	0
212	20231207	155200	88702140	5850	5850	5850	5850	652
213	20231207	155100	88702140	5850	5850	5850	5850	0
214	20231207	155000	88702140	5850	5850	5850	5850	0
215	20231207	154900	88702140	5850	5850	5850	5850	0
216	20231207	154800	88702140	5850	5850	5850	5850	0
217	20231207	154700	88702140	5850	5850	5850	5850	0
218	20231207	154600	88702140	5850	5850	5850	5850	0
219	20231207	154500	88702140	5850	5850	5850	5850	0
220	20231207	154400	88702140	5850	5850	5850	5850	0
221	20231207	154300	88702140	5850	5850	5850	5850	0
222	20231207	154200	88702140	5850	5850	5850	5850	0
223	20231207	154100	88702140	5850	5850	5850	5850	0
224	20231207	154000	88702140	5850	5850	5850	5850	0
225	20231207	153900	88702140	5850	5850	5850	5850	0
226	20231207	153800	88702140	5850	5850	5850	5850	0
227	20231207	153700	88702140	5850	5850	5850	5850	0
228	20231207	153600	88702140	5850	5850	5850	5850	0
229	20231207	153500	88702140	5850	5850	5850	5850	0
230	20231207	153400	88702140	5850	5850	5850	5850	0
231	20231207	153300	88702140	5850	5850	5850	5850	0
232	20231207	153200	88702140	5850	5850	5850	5850	0
233	20231207	153100	88702140	5850	5850	5850	5850	0
234	20231207	153000	88702140	5850	5850	5850	5850	652
235	20231207	152900	84887940	5800	5800	5800	5800	0
236	20231207	152800	84887940	5800	5800	5800	5800	0
237	20231207	152700	84887940	5800	5800	5800	5800	0
238	20231207	152600	84887940	5800	5800	5800	5800	0
239	20231207	152500	84887940	5800	5800	5800	5800	0
240	20231207	152400	84887940	5800	5800	5800	5800	0
241	20231207	152300	84887940	5800	5800	5800	5800	0
242	20231207	152200	84887940	5800	5800	5800	5800	0
243	20231207	152100	84887940	5800	5800	5800	5800	0
244	20231207	152000	84887940	5800	5800	5800	5800	0
245	20231207	151900	84887940	5800	5810	5810	5800	270
246	20231207	151800	83319470	5850	5840	5850	5840	9
247	20231207	151700	83266830	5850	5850	5850	5850	0
248	20231207	151600	83266830	5850	5850	5850	5850	3
249	20231207	151500	83249280	5810	5810	5810	5810	0
250	20231207	151400	83249280	5810	5810	5810	5810	0
251	20231207	151300	83249280	5810	5810	5810	5810	0
252	20231207	151200	83249280	5810	5810	5810	5810	0
253	20231207	151100	83249280	5810	5810	5810	5810	200
254	20231207	151000	82087280	5810	5810	5810	5810	1
255	20231207	150900	82081470	5860	5860	5860	5860	0
256	20231207	150800	82081470	5860	5860	5860	5860	0
257	20231207	150700	82081470	5860	5860	5860	5860	0
258	20231207	150600	82081470	5860	5860	5860	5860	0
259	20231207	150500	82081470	5860	5860	5860	5860	0
260	20231207	150400	82081470	5860	5810	5860	5810	64
261	20231207	150300	81709430	5860	5860	5860	5860	0
262	20231207	150200	81709430	5860	5820	5860	5820	51
263	20231207	150100	81412570	5810	5810	5810	5810	0
264	20231207	150000	81412570	5810	5810	5810	5810	0
265	20231207	145900	81412570	5810	5810	5810	5810	230
266	20231207	145800	80076270	5810	5850	5850	5810	551
267	20231207	145700	76852960	5850	5850	5850	5850	11
268	20231207	145600	76788610	5850	5850	5850	5850	89
269	20231207	145500	76267960	5850	5850	5850	5850	0
270	20231207	145400	76267960	5850	5850	5850	5850	0
271	20231207	145300	76267960	5850	5850	5850	5850	0
272	20231207	145200	76267960	5850	5850	5850	5850	0
273	20231207	145100	76267960	5850	5850	5850	5850	0
274	20231207	145000	76267960	5850	5850	5850	5850	0
275	20231207	144900	76267960	5850	5850	5850	5850	0
276	20231207	144800	76267960	5850	5850	5850	5850	0
277	20231207	144700	76267960	5850	5850	5850	5850	0
278	20231207	144600	76267960	5850	5850	5850	5850	0
279	20231207	144500	76267960	5850	5850	5850	5850	0
280	20231207	144400	76267960	5850	5850	5850	5850	17
281	20231207	144300	76168510	5810	5810	5810	5810	31
282	20231207	144200	75988400	5810	5810	5810	5810	1
283	20231207	144100	75982590	5800	5800	5800	5800	40
284	20231207	144000	75750590	5800	5800	5800	5800	200
285	20231207	143900	74590590	5810	5810	5810	5810	0
286	20231207	143800	74590590	5810	5810	5810	5810	0
287	20231207	143700	74590590	5810	5810	5810	5810	0
288	20231207	143600	74590590	5810	5810	5810	5810	75
289	20231207	143500	74154840	5810	5810	5810	5810	48
290	20231207	143400	73875960	5830	5830	5830	5830	0
291	20231207	143300	73875960	5830	5830	5830	5830	0
292	20231207	143200	73875960	5830	5810	5830	5810	169
293	20231207	143100	72894050	5810	5810	5810	5810	0
294	20231207	143000	72894050	5810	5810	5810	5810	0
295	20231207	142900	72894050	5810	5810	5810	5810	0
296	20231207	142800	72894050	5810	5810	5810	5810	0
297	20231207	142700	72894050	5810	5810	5810	5810	0
298	20231207	142600	72894050	5810	5810	5810	5810	0
299	20231207	142500	72894050	5810	5810	5810	5810	0
300	20231207	142400	72894050	5810	5810	5810	5810	0
301	20231207	142300	72894050	5810	5820	5820	5810	140
302	20231207	142200	72080640	5830	5830	5830	5830	1
303	20231207	142100	72074810	5840	5840	5840	5840	9
304	20231207	142000	72022250	5840	5840	5840	5840	0
305	20231207	141900	72022250	5840	5840	5840	5840	1
306	20231207	141800	72016410	5820	5820	5820	5820	0
307	20231207	141700	72016410	5820	5820	5820	5820	0
308	20231207	141600	72016410	5820	5820	5820	5820	152
309	20231207	141500	71131770	5830	5830	5830	5830	0
310	20231207	141400	71131770	5830	5830	5830	5830	0
311	20231207	141300	71131770	5830	5830	5830	5830	162
312	20231207	141200	70187310	5850	5850	5850	5850	0
313	20231207	141100	70187310	5850	5850	5850	5850	0
314	20231207	141000	70187310	5850	5850	5850	5850	0
315	20231207	140900	70187310	5850	5850	5850	5850	0
316	20231207	140800	70187310	5850	5850	5850	5850	0
317	20231207	140700	70187310	5850	5850	5850	5850	0
318	20231207	140600	70187310	5850	5850	5850	5850	32
319	20231207	140500	70000110	5850	5850	5850	5850	0
320	20231207	140400	70000110	5850	5850	5850	5850	101
321	20231207	140300	69409260	5850	5850	5850	5850	1
322	20231207	140200	69403410	5860	5860	5860	5860	619
323	20231207	140100	65776070	5860	5860	5860	5860	0
324	20231207	140000	65776070	5860	5860	5860	5860	0
325	20231207	135900	65776070	5860	5860	5860	5860	0
326	20231207	135800	65776070	5860	5860	5860	5860	40
327	20231207	135700	65541670	5880	5880	5880	5880	0
328	20231207	135600	65541670	5880	5880	5880	5880	0
329	20231207	135500	65541670	5880	5880	5880	5880	0
330	20231207	135400	65541670	5880	5880	5880	5880	0
331	20231207	135300	65541670	5880	5880	5880	5880	0
332	20231207	135200	65541670	5880	5880	5880	5880	0
333	20231207	135100	65541670	5880	5880	5880	5880	0
334	20231207	135000	65541670	5880	5880	5880	5880	0
335	20231207	134900	65541670	5880	5880	5880	5880	0
336	20231207	134800	65541670	5880	5880	5880	5880	0
337	20231207	134700	65541670	5880	5880	5880	5880	0
338	20231207	134600	65541670	5880	5880	5880	5880	0
339	20231207	134500	65541670	5880	5880	5880	5880	0
340	20231207	134400	65541670	5880	5880	5880	5880	0
341	20231207	134300	65541670	5880	5880	5880	5880	1
342	20231207	134200	65535790	5880	5880	5880	5880	0
343	20231207	134100	65535790	5880	5880	5880	5880	0
344	20231207	134000	65535790	5880	5880	5880	5880	6
345	20231207	133900	65500510	5880	5880	5880	5880	16
346	20231207	133800	65406430	5880	5880	5880	5880	0
347	20231207	133700	65406430	5880	5850	5880	5850	1001
348	20231207	133600	59533340	5850	5850	5850	5850	65
349	20231207	133500	59153090	5850	5850	5850	5850	0
350	20231207	133400	59153090	5850	5850	5850	5850	0
351	20231207	133300	59153090	5850	5850	5850	5850	0
352	20231207	133200	59153090	5850	5850	5850	5850	0
353	20231207	133100	59153090	5850	5850	5850	5850	0
354	20231207	133000	59153090	5850	5850	5850	5850	0
355	20231207	132900	59153090	5850	5850	5850	5850	0
356	20231207	132800	59153090	5850	5850	5850	5850	1
357	20231207	132700	59147240	5850	5850	5850	5850	0
358	20231207	132600	59147240	5850	5850	5850	5850	0
359	20231207	132500	59147240	5850	5850	5850	5850	0
360	20231207	132400	59147240	5850	5850	5850	5850	9
361	20231207	132300	59094590	5850	5850	5850	5850	0
362	20231207	132200	59094590	5850	5850	5850	5850	0
363	20231207	132100	59094590	5850	5850	5850	5850	0
364	20231207	132000	59094590	5850	5850	5850	5850	0
365	20231207	131900	59094590	5850	5850	5850	5850	0
366	20231207	131800	59094590	5850	5850	5850	5850	1
367	20231207	131700	59088740	5850	5850	5850	5850	170
368	20231207	131600	58094240	5850	5850	5850	5850	0
369	20231207	131500	58094240	5850	5850	5850	5850	1
370	20231207	131400	58088390	5820	5820	5820	5820	0
371	20231207	131300	58088390	5820	5820	5820	5820	0
372	20231207	131200	58088390	5820	5820	5820	5820	0
373	20231207	131100	58088390	5820	5820	5820	5820	0
374	20231207	131000	58088390	5820	5820	5820	5820	1
375	20231207	130900	58082570	5850	5850	5850	5850	1
376	20231207	130800	58076720	5820	5820	5820	5820	2
377	20231207	130700	58065080	5820	5820	5820	5820	0
378	20231207	130600	58065080	5820	5820	5820	5820	0
379	20231207	130500	58065080	5820	5820	5820	5820	0
380	20231207	130400	58065080	5820	5820	5820	5820	0
381	20231207	130300	58065080	5820	5820	5820	5820	0
382	20231207	130200	58065080	5820	5830	5830	5820	511
383	20231207	130100	55091040	5830	5840	5840	5830	200
384	20231207	130000	53925020	5860	5860	5860	5860	0
385	20231207	125900	53925020	5860	5860	5860	5860	0
386	20231207	125800	53925020	5860	5860	5860	5860	0
387	20231207	125700	53925020	5860	5860	5860	5860	0
388	20231207	125600	53925020	5860	5860	5860	5860	0
389	20231207	125500	53925020	5860	5860	5860	5860	0
390	20231207	125400	53925020	5860	5860	5860	5860	48
391	20231207	125300	53643740	5860	5860	5860	5860	0
392	20231207	125200	53643740	5860	5860	5860	5860	0
393	20231207	125100	53643740	5860	5860	5860	5860	0
394	20231207	125000	53643740	5860	5860	5860	5860	1
395	20231207	124900	53637880	5860	5860	5860	5860	1
396	20231207	124800	53632020	5820	5820	5820	5820	0
397	20231207	124700	53632020	5820	5820	5820	5820	0
398	20231207	124600	53632020	5820	5820	5820	5820	0
399	20231207	124500	53632020	5820	5820	5820	5820	0
400	20231207	124400	53632020	5820	5860	5860	5820	4
401	20231207	124300	53608620	5860	5860	5860	5860	2
402	20231207	124200	53596900	5860	5860	5860	5860	0
403	20231207	124100	53596900	5860	5860	5860	5860	0
404	20231207	124000	53596900	5860	5860	5860	5860	0
405	20231207	123900	53596900	5860	5860	5860	5860	32
406	20231207	123800	53409380	5820	5820	5820	5820	0
407	20231207	123700	53409380	5820	5820	5820	5820	0
408	20231207	123600	53409380	5820	5820	5820	5820	0
409	20231207	123500	53409380	5820	5820	5820	5820	0
410	20231207	123400	53409380	5820	5820	5820	5820	92
411	20231207	123300	52873940	5820	5820	5820	5820	56
412	20231207	123200	52548020	5820	5820	5820	5820	0
413	20231207	123100	52548020	5820	5820	5820	5820	0
414	20231207	123000	52548020	5820	5820	5820	5820	10
415	20231207	122900	52489820	5860	5860	5860	5860	0
416	20231207	122800	52489820	5860	5860	5860	5860	0
417	20231207	122700	52489820	5860	5860	5860	5860	10
418	20231207	122600	52431220	5860	5860	5860	5860	0
419	20231207	122500	52431220	5860	5860	5860	5860	0
420	20231207	122400	52431220	5860	5860	5860	5860	0
421	20231207	122300	52431220	5860	5860	5860	5860	0
422	20231207	122200	52431220	5860	5860	5860	5860	0
423	20231207	122100	52431220	5860	5860	5860	5860	0
424	20231207	122000	52431220	5860	5860	5860	5860	2
425	20231207	121900	52419500	5820	5820	5820	5820	0
426	20231207	121800	52419500	5820	5820	5820	5820	0
427	20231207	121700	52419500	5820	5820	5820	5820	1
428	20231207	121600	52413680	5820	5820	5820	5820	0
429	20231207	121500	52413680	5820	5820	5820	5820	0
430	20231207	121400	52413680	5820	5850	5850	5820	12
431	20231207	121300	52343590	5860	5860	5860	5860	0
432	20231207	121200	52343590	5860	5860	5860	5860	18
433	20231207	121100	52238110	5860	5860	5860	5860	0
434	20231207	121000	52238110	5860	5860	5860	5860	0
435	20231207	120900	52238110	5860	5860	5860	5860	0
436	20231207	120800	52238110	5860	5860	5860	5860	0
437	20231207	120700	52238110	5860	5860	5860	5860	0
438	20231207	120600	52238110	5860	5860	5860	5860	0
439	20231207	120500	52238110	5860	5860	5860	5860	170
440	20231207	120400	51241910	5860	5860	5860	5860	0
441	20231207	120300	51241910	5860	5820	5860	5820	11
442	20231207	120200	51177850	5820	5820	5820	5820	0
443	20231207	120100	51177850	5820	5820	5820	5820	0
444	20231207	120000	51177850	5820	5820	5820	5820	0
445	20231207	115900	51177850	5820	5820	5820	5820	0
446	20231207	115800	51177850	5820	5820	5820	5820	0
447	20231207	115700	51177850	5820	5820	5820	5820	0
448	20231207	115600	51177850	5820	5820	5820	5820	0
449	20231207	115500	51177850	5820	5820	5820	5820	107
450	20231207	115400	50555110	5860	5860	5860	5860	0
451	20231207	115300	50555110	5860	5860	5860	5860	0
452	20231207	115200	50555110	5860	5860	5860	5860	0
453	20231207	115100	50555110	5860	5860	5860	5860	0
454	20231207	115000	50555110	5860	5860	5860	5860	0
455	20231207	114900	50555110	5860	5860	5860	5860	0
456	20231207	114800	50555110	5860	5860	5860	5860	0
457	20231207	114700	50555110	5860	5860	5860	5860	0
458	20231207	114600	50555110	5860	5860	5860	5860	0
459	20231207	114500	50555110	5860	5860	5860	5860	0
460	20231207	114400	50555110	5860	5860	5860	5860	0
461	20231207	114300	50555110	5860	5860	5860	5860	0
462	20231207	114200	50555110	5860	5860	5860	5860	0
463	20231207	114100	50555110	5860	5860	5860	5860	1
464	20231207	114000	50549250	5870	5870	5870	5870	0
465	20231207	113900	50549250	5870	5870	5870	5870	0
466	20231207	113800	50549250	5870	5870	5870	5870	17
467	20231207	113700	50449460	5870	5870	5870	5870	0
468	20231207	113600	50449460	5870	5870	5870	5870	0
469	20231207	113500	50449460	5870	5870	5870	5870	0
470	20231207	113400	50449460	5870	5860	5870	5860	32
471	20231207	113300	50261680	5820	5820	5820	5820	4
472	20231207	113200	50238400	5870	5870	5870	5870	0
473	20231207	113100	50238400	5870	5870	5870	5870	0
474	20231207	113000	50238400	5870	5870	5870	5870	10
475	20231207	112900	50179700	5870	5860	5870	5860	238
476	20231207	112800	48783900	5860	5860	5860	5860	0
477	20231207	112700	48783900	5860	5820	5860	5810	402
478	20231207	112600	46447860	5870	5870	5870	5870	0
479	20231207	112500	46447860	5870	5870	5870	5870	37
480	20231207	112400	46230670	5870	5870	5870	5870	0
481	20231207	112300	46230670	5870	5870	5870	5870	0
482	20231207	112200	46230670	5870	5870	5870	5870	0
483	20231207	112100	46230670	5870	5870	5870	5870	0
484	20231207	112000	46230670	5870	5870	5870	5870	0
485	20231207	111900	46230670	5870	5870	5870	5870	8
486	20231207	111800	46183710	5880	5880	5880	5880	0
487	20231207	111700	46183710	5880	5880	5880	5880	0
488	20231207	111600	46183710	5880	5880	5880	5880	0
489	20231207	111500	46183710	5880	5880	5880	5880	0
490	20231207	111400	46183710	5880	5880	5880	5880	0
491	20231207	111300	46183710	5880	5880	5880	5880	0
492	20231207	111200	46183710	5880	5880	5880	5880	0
493	20231207	111100	46183710	5880	5860	5880	5860	50
494	20231207	111000	45890330	5810	5870	5870	5810	43
495	20231207	110900	45640220	5820	5820	5820	5820	1
496	20231207	110800	45634400	5880	5880	5880	5880	0
497	20231207	110700	45634400	5880	5870	5880	5870	22
498	20231207	110600	45505160	5880	5880	5880	5880	0
499	20231207	110500	45505160	5880	5880	5880	5880	0
500	20231207	110400	45505160	5880	5870	5880	5870	65
501	20231207	110300	45123150	5870	5870	5870	5870	0
502	20231207	110200	45123150	5870	5870	5870	5870	0
503	20231207	110100	45123150	5870	5840	5870	5810	401
504	20231207	110000	42792980	5860	5860	5860	5860	0
505	20231207	105900	42792980	5860	5860	5860	5860	0
506	20231207	105800	42792980	5860	5860	5860	5860	0
507	20231207	105700	42792980	5860	5860	5860	5860	0
508	20231207	105600	42792980	5860	5860	5860	5860	1
509	20231207	105500	42787120	5870	5870	5870	5870	0
510	20231207	105400	42787120	5870	5870	5870	5870	0
511	20231207	105300	42787120	5870	5870	5870	5870	0
512	20231207	105200	42787120	5870	5870	5870	5870	0
513	20231207	105100	42787120	5870	5870	5870	5870	0
514	20231207	105000	42787120	5870	5870	5870	5870	0
515	20231207	104900	42787120	5870	5870	5870	5870	0
516	20231207	104800	42787120	5870	5870	5870	5870	0
517	20231207	104700	42787120	5870	5870	5870	5870	0
518	20231207	104600	42787120	5870	5870	5870	5870	0
519	20231207	104500	42787120	5870	5870	5870	5870	0
520	20231207	104400	42787120	5870	5860	5870	5860	22
521	20231207	104300	42658180	5860	5860	5860	5860	0
522	20231207	104200	42658180	5860	5860	5860	5860	7
523	20231207	104100	42617160	5860	5860	5860	5860	7
524	20231207	104000	42576140	5860	5860	5860	5860	7
525	20231207	103900	42535120	5860	5860	5860	5860	35
526	20231207	103800	42330020	5860	5860	5860	5860	0
527	20231207	103700	42330020	5860	5820	5870	5810	49
528	20231207	103600	42044850	5870	5870	5870	5870	2
529	20231207	103500	42033110	5860	5860	5860	5860	0
530	20231207	103400	42033110	5860	5860	5860	5860	85
531	20231207	103300	41535010	5860	5860	5860	5860	0
532	20231207	103200	41535010	5860	5860	5860	5860	0
533	20231207	103100	41535010	5860	5860	5860	5860	1
534	20231207	103000	41529150	5860	5860	5860	5860	0
535	20231207	102900	41529150	5860	5880	5880	5810	78
536	20231207	102800	41075210	5880	5880	5880	5880	0
537	20231207	102700	41075210	5880	5880	5880	5880	0
538	20231207	102600	41075210	5880	5880	5880	5880	0
539	20231207	102500	41075210	5880	5880	5880	5880	0
540	20231207	102400	41075210	5880	5880	5880	5880	0
541	20231207	102300	41075210	5880	5870	5880	5870	34
542	20231207	102200	40875580	5870	5870	5870	5870	0
543	20231207	102100	40875580	5870	5870	5870	5870	8
544	20231207	102000	40828620	5870	5870	5870	5870	0
545	20231207	101900	40828620	5870	5870	5870	5870	0
546	20231207	101800	40828620	5870	5870	5870	5870	1
547	20231207	101700	40822750	5830	5830	5830	5830	47
548	20231207	101600	40548740	5830	5870	5870	5830	4
549	20231207	101500	40525380	5870	5870	5870	5870	0
550	20231207	101400	40525380	5870	5850	5870	5830	51
551	20231207	101300	40227990	5830	5840	5870	5830	302
552	20231207	101200	38465860	5840	5870	5870	5840	327
553	20231207	101100	36552350	5870	5870	5870	5870	0
554	20231207	101000	36552350	5870	5870	5870	5870	2
555	20231207	100900	36540610	5850	5850	5850	5850	1
556	20231207	100800	36534760	5850	5850	5850	5850	1
557	20231207	100700	36528910	5870	5870	5870	5870	0
558	20231207	100600	36528910	5870	5870	5870	5870	1
559	20231207	100500	36523040	5870	5870	5870	5840	53
560	20231207	100400	36213420	5840	5840	5840	5840	0
561	20231207	100300	36213420	5840	5840	5840	5840	0
562	20231207	100200	36213420	5840	5840	5840	5840	0
563	20231207	100100	36213420	5840	5840	5840	5840	45
564	20231207	100000	35950620	5870	5870	5870	5870	1
565	20231207	095900	35944750	5870	5870	5870	5870	2
566	20231207	095800	35933010	5840	5870	5870	5840	179
567	20231207	095700	34886970	5870	5870	5870	5870	133
568	20231207	095600	34106260	5880	5880	5880	5880	0
569	20231207	095500	34106260	5880	5880	5880	5880	0
570	20231207	095400	34106260	5880	5880	5880	5880	0
571	20231207	095300	34106260	5880	5880	5880	5880	0
572	20231207	095200	34106260	5880	5880	5880	5880	0
573	20231207	095100	34106260	5880	5880	5880	5880	0
574	20231207	095000	34106260	5880	5880	5880	5880	125
575	20231207	094900	33371260	5880	5880	5880	5880	0
576	20231207	094800	33371260	5880	5880	5880	5880	0
577	20231207	094700	33371260	5880	5880	5880	5880	1
578	20231207	094600	33365380	5880	5860	5880	5860	5
579	20231207	094500	33336040	5860	5860	5860	5860	0
580	20231207	094400	33336040	5860	5860	5860	5860	1
581	20231207	094300	33330180	5860	5860	5860	5860	0
582	20231207	094200	33330180	5860	5860	5860	5860	21
583	20231207	094100	33207120	5860	5860	5860	5860	11
584	20231207	094000	33142660	5850	5850	5850	5850	1
585	20231207	093900	33136810	5860	5860	5860	5860	0
586	20231207	093800	33136810	5860	5860	5860	5860	1
587	20231207	093700	33130950	5860	5850	5860	5850	152
588	20231207	093600	32241520	5860	5860	5860	5860	0
589	20231207	093500	32241520	5860	5860	5860	5860	66
590	20231207	093400	31854760	5870	5890	5890	5870	264
591	20231207	093300	30304920	5890	5860	5890	5860	237
592	20231207	093200	28916040	5860	5860	5860	5860	10
593	20231207	093100	28857440	5860	5860	5860	5860	200
594	20231207	093000	27685440	5900	5900	5900	5900	0
595	20231207	092900	27685440	5900	5900	5900	5900	0
596	20231207	092800	27685440	5900	5900	5900	5900	0
597	20231207	092700	27685440	5900	5900	5900	5900	0
598	20231207	092600	27685440	5900	5900	5900	5900	0
599	20231207	092500	27685440	5900	5870	5900	5870	2
600	20231207	092400	27673670	5900	5900	5900	5900	0
601	20231207	092300	27673670	5900	5870	5900	5870	1460
602	20231207	092200	19100440	5870	5870	5870	5870	550
603	20231207	092100	15871940	5870	5870	5870	5870	43
604	20231207	092000	15619530	5870	5870	5870	5870	1
605	20231207	091900	15613660	5870	5870	5870	5870	18
606	20231207	091800	15508000	5870	5870	5870	5860	394
607	20231207	091700	13198240	5900	5900	5900	5900	10
608	20231207	091600	13139240	5900	5900	5900	5900	0
609	20231207	091500	13139240	5900	5900	5900	5900	3
610	20231207	091400	13121540	5900	5900	5900	5900	0
611	20231207	091300	13121540	5900	5900	5900	5900	0
612	20231207	091200	13121540	5900	5900	5900	5900	0
613	20231207	091100	13121540	5900	5900	5900	5900	16
614	20231207	091000	13027140	5900	5870	5900	5870	3
615	20231207	090900	13009500	5900	5900	5900	5900	10
616	20231207	090800	12950500	5900	5900	5900	5900	0
617	20231207	090700	12950500	5900	5900	5900	5900	0
618	20231207	090600	12950500	5900	5900	5900	5900	174
619	20231207	090500	11923900	5900	5900	5900	5900	1060
620	20231207	090400	5669900	5900	5900	5900	5900	161
621	20231207	090300	4720000	5900	5900	5900	5900	8
622	20231207	090200	4672800	5900	5900	5900	5900	0
623	20231207	090100	4672800	5900	5900	5900	5900	491
624	20231207	090000	1775900	5900	5900	5900	5900	253