KissMeData/190650/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202900	61228980	5860	5860	5860	5860	285
3	20231211	202800	61228980	5860	5860	5860	5860	0
4	20231211	202700	61228980	5860	5860	5860	5860	0
5	20231211	202600	61228980	5860	5860	5860	5860	0
6	20231211	202500	61228980	5860	5860	5860	5860	0
7	20231211	202400	61228980	5860	5860	5860	5860	0
8	20231211	202300	61228980	5860	5860	5860	5860	0
9	20231211	202200	61228980	5860	5860	5860	5860	0
10	20231211	202100	61228980	5860	5860	5860	5860	0
11	20231211	202000	61228980	5860	5860	5860	5860	0
12	20231211	201900	61228980	5860	5860	5860	5860	0
13	20231211	201800	61228980	5860	5860	5860	5860	0
14	20231211	201700	61228980	5860	5860	5860	5860	0
15	20231211	201600	61228980	5860	5860	5860	5860	0
16	20231211	201500	61228980	5860	5860	5860	5860	0
17	20231211	201400	61228980	5860	5860	5860	5860	0
18	20231211	201300	61228980	5860	5860	5860	5860	0
19	20231211	201200	61228980	5860	5860	5860	5860	0
20	20231211	201100	61228980	5860	5860	5860	5860	0
21	20231211	201000	61228980	5860	5860	5860	5860	0
22	20231211	200900	61228980	5860	5860	5860	5860	0
23	20231211	200800	61228980	5860	5860	5860	5860	0
24	20231211	200700	61228980	5860	5860	5860	5860	0
25	20231211	200600	61228980	5860	5860	5860	5860	0
26	20231211	200500	61228980	5860	5860	5860	5860	0
27	20231211	200400	61228980	5860	5860	5860	5860	0
28	20231211	200300	61228980	5860	5860	5860	5860	0
29	20231211	200200	61228980	5860	5860	5860	5860	0
30	20231211	200100	61228980	5860	5860	5860	5860	0
31	20231211	200000	61228980	5860	5860	5860	5860	0
32	20231211	195900	61228980	5860	5860	5860	5860	285
33	20231211	195800	61228980	5860	5860	5860	5860	0
34	20231211	195700	61228980	5860	5860	5860	5860	0
35	20231211	195600	61228980	5860	5860	5860	5860	0
36	20231211	195500	61228980	5860	5860	5860	5860	0
37	20231211	195400	61228980	5860	5860	5860	5860	0
38	20231211	195300	61228980	5860	5860	5860	5860	0
39	20231211	195200	61228980	5860	5860	5860	5860	0
40	20231211	195100	61228980	5860	5860	5860	5860	0
41	20231211	195000	61228980	5860	5860	5860	5860	0
42	20231211	194900	61228980	5860	5860	5860	5860	0
43	20231211	194800	61228980	5860	5860	5860	5860	0
44	20231211	194700	61228980	5860	5860	5860	5860	0
45	20231211	194600	61228980	5860	5860	5860	5860	0
46	20231211	194500	61228980	5860	5860	5860	5860	0
47	20231211	194400	61228980	5860	5860	5860	5860	0
48	20231211	194300	61228980	5860	5860	5860	5860	0
49	20231211	194200	61228980	5860	5860	5860	5860	0
50	20231211	194100	61228980	5860	5860	5860	5860	0
51	20231211	194000	61228980	5860	5860	5860	5860	0
52	20231211	193900	61228980	5860	5860	5860	5860	0
53	20231211	193800	61228980	5860	5860	5860	5860	0
54	20231211	193700	61228980	5860	5860	5860	5860	0
55	20231211	193600	61228980	5860	5860	5860	5860	0
56	20231211	193500	61228980	5860	5860	5860	5860	0
57	20231211	193400	61228980	5860	5860	5860	5860	0
58	20231211	193300	61228980	5860	5860	5860	5860	0
59	20231211	193200	61228980	5860	5860	5860	5860	0
60	20231211	193100	61228980	5860	5860	5860	5860	0
61	20231211	193000	61228980	5860	5860	5860	5860	0
62	20231211	192900	61228980	5860	5860	5860	5860	285
63	20231211	192800	61228980	5860	5860	5860	5860	0
64	20231211	192700	61228980	5860	5860	5860	5860	0
65	20231211	192600	61228980	5860	5860	5860	5860	0
66	20231211	192500	61228980	5860	5860	5860	5860	0
67	20231211	192400	61228980	5860	5860	5860	5860	0
68	20231211	192300	61228980	5860	5860	5860	5860	0
69	20231211	192200	61228980	5860	5860	5860	5860	0
70	20231211	192100	61228980	5860	5860	5860	5860	0
71	20231211	192000	61228980	5860	5860	5860	5860	0
72	20231211	191900	61228980	5860	5860	5860	5860	0
73	20231211	191800	61228980	5860	5860	5860	5860	0
74	20231211	191700	61228980	5860	5860	5860	5860	0
75	20231211	191600	61228980	5860	5860	5860	5860	0
76	20231211	191500	61228980	5860	5860	5860	5860	0
77	20231211	191400	61228980	5860	5860	5860	5860	0
78	20231211	191300	61228980	5860	5860	5860	5860	0
79	20231211	191200	61228980	5860	5860	5860	5860	0
80	20231211	191100	61228980	5860	5860	5860	5860	0
81	20231211	191000	61228980	5860	5860	5860	5860	0
82	20231211	190900	61228980	5860	5860	5860	5860	0
83	20231211	190800	61228980	5860	5860	5860	5860	0
84	20231211	190700	61228980	5860	5860	5860	5860	0
85	20231211	190600	61228980	5860	5860	5860	5860	0
86	20231211	190500	61228980	5860	5860	5860	5860	0
87	20231211	190400	61228980	5860	5860	5860	5860	0
88	20231211	190300	61228980	5860	5860	5860	5860	0
89	20231211	190200	61228980	5860	5860	5860	5860	0
90	20231211	190100	61228980	5860	5860	5860	5860	0
91	20231211	190000	61228980	5860	5860	5860	5860	0
92	20231211	185900	61228980	5860	5860	5860	5860	285
93	20231211	185800	61228980	5860	5860	5860	5860	0
94	20231211	185700	61228980	5860	5860	5860	5860	0
95	20231211	185600	61228980	5860	5860	5860	5860	0
96	20231211	185500	61228980	5860	5860	5860	5860	0
97	20231211	185400	61228980	5860	5860	5860	5860	0
98	20231211	185300	61228980	5860	5860	5860	5860	0
99	20231211	185200	61228980	5860	5860	5860	5860	0
100	20231211	185100	61228980	5860	5860	5860	5860	0
101	20231211	185000	61228980	5860	5860	5860	5860	0
102	20231211	184900	61228980	5860	5860	5860	5860	0
103	20231211	184800	61228980	5860	5860	5860	5860	0
104	20231211	184700	61228980	5860	5860	5860	5860	0
105	20231211	184600	61228980	5860	5860	5860	5860	0
106	20231211	184500	61228980	5860	5860	5860	5860	0
107	20231211	184400	61228980	5860	5860	5860	5860	0
108	20231211	184300	61228980	5860	5860	5860	5860	0
109	20231211	184200	61228980	5860	5860	5860	5860	0
110	20231211	184100	61228980	5860	5860	5860	5860	0
111	20231211	184000	61228980	5860	5860	5860	5860	0
112	20231211	183900	61228980	5860	5860	5860	5860	0
113	20231211	183800	61228980	5860	5860	5860	5860	0
114	20231211	183700	61228980	5860	5860	5860	5860	0
115	20231211	183600	61228980	5860	5860	5860	5860	0
116	20231211	183500	61228980	5860	5860	5860	5860	0
117	20231211	183400	61228980	5860	5860	5860	5860	0
118	20231211	183300	61228980	5860	5860	5860	5860	0
119	20231211	183200	61228980	5860	5860	5860	5860	0
120	20231211	183100	61228980	5860	5860	5860	5860	0
121	20231211	183000	61228980	5860	5860	5860	5860	0
122	20231211	182900	61228980	5860	5860	5860	5860	285
123	20231211	182800	61228980	5860	5860	5860	5860	0
124	20231211	182700	61228980	5860	5860	5860	5860	0
125	20231211	182600	61228980	5860	5860	5860	5860	0
126	20231211	182500	61228980	5860	5860	5860	5860	0
127	20231211	182400	61228980	5860	5860	5860	5860	0
128	20231211	182300	61228980	5860	5860	5860	5860	0
129	20231211	182200	61228980	5860	5860	5860	5860	0
130	20231211	182100	61228980	5860	5860	5860	5860	0
131	20231211	182000	61228980	5860	5860	5860	5860	0
132	20231211	181900	61228980	5860	5860	5860	5860	0
133	20231211	181800	61228980	5860	5860	5860	5860	0
134	20231211	181700	61228980	5860	5860	5860	5860	0
135	20231211	181600	61228980	5860	5860	5860	5860	0
136	20231211	181500	61228980	5860	5860	5860	5860	0
137	20231211	181400	61228980	5860	5860	5860	5860	0
138	20231211	181300	61228980	5860	5860	5860	5860	0
139	20231211	181200	61228980	5860	5860	5860	5860	0
140	20231211	181100	61228980	5860	5860	5860	5860	0
141	20231211	181000	61228980	5860	5860	5860	5860	0
142	20231211	180900	61228980	5860	5860	5860	5860	0
143	20231211	180800	61228980	5860	5860	5860	5860	0
144	20231211	180700	61228980	5860	5860	5860	5860	0
145	20231211	180600	61228980	5860	5860	5860	5860	0
146	20231211	180500	61228980	5860	5860	5860	5860	0
147	20231211	180400	61228980	5860	5860	5860	5860	0
148	20231211	180300	61228980	5860	5860	5860	5860	0
149	20231211	180200	61228980	5860	5860	5860	5860	0
150	20231211	180100	61228980	5860	5860	5860	5860	0
151	20231211	180000	61228980	5860	5860	5860	5860	0
152	20231211	175900	61228980	5860	5860	5860	5860	285
153	20231211	175800	61228980	5860	5860	5860	5860	0
154	20231211	175700	61228980	5860	5860	5860	5860	0
155	20231211	175600	61228980	5860	5860	5860	5860	0
156	20231211	175500	61228980	5860	5860	5860	5860	0
157	20231211	175400	61228980	5860	5860	5860	5860	0
158	20231211	175300	61228980	5860	5860	5860	5860	0
159	20231211	175200	61228980	5860	5860	5860	5860	0
160	20231211	175100	61228980	5860	5860	5860	5860	0
161	20231211	175000	61228980	5860	5860	5860	5860	0
162	20231211	174900	61228980	5860	5860	5860	5860	0
163	20231211	174800	61228980	5860	5860	5860	5860	0
164	20231211	174700	61228980	5860	5860	5860	5860	0
165	20231211	174600	61228980	5860	5860	5860	5860	0
166	20231211	174500	61228980	5860	5860	5860	5860	0
167	20231211	174400	61228980	5860	5860	5860	5860	0
168	20231211	174300	61228980	5860	5860	5860	5860	0
169	20231211	174200	61228980	5860	5860	5860	5860	0
170	20231211	174100	61228980	5860	5860	5860	5860	0
171	20231211	174000	61228980	5860	5860	5860	5860	0
172	20231211	173900	61228980	5860	5860	5860	5860	0
173	20231211	173800	61228980	5860	5860	5860	5860	0
174	20231211	173700	61228980	5860	5860	5860	5860	0
175	20231211	173600	61228980	5860	5860	5860	5860	0
176	20231211	173500	61228980	5860	5860	5860	5860	0
177	20231211	173400	61228980	5860	5860	5860	5860	0
178	20231211	173300	61228980	5860	5860	5860	5860	0
179	20231211	173200	61228980	5860	5860	5860	5860	0
180	20231211	173100	61228980	5860	5860	5860	5860	0
181	20231211	173000	61228980	5860	5860	5860	5860	0
182	20231211	172900	61228980	5860	5860	5860	5860	285
183	20231211	172800	61228980	5860	5860	5860	5860	0
184	20231211	172700	61228980	5860	5860	5860	5860	0
185	20231211	172600	61228980	5860	5860	5860	5860	0
186	20231211	172500	61228980	5860	5860	5860	5860	0
187	20231211	172400	61228980	5860	5860	5860	5860	0
188	20231211	172300	61228980	5860	5860	5860	5860	0
189	20231211	172200	61228980	5860	5860	5860	5860	0
190	20231211	172100	61228980	5860	5860	5860	5860	0
191	20231211	172000	61228980	5860	5860	5860	5860	0
192	20231211	171900	61228980	5860	5860	5860	5860	0
193	20231211	171800	61228980	5860	5860	5860	5860	0
194	20231211	171700	61228980	5860	5860	5860	5860	0
195	20231211	171600	61228980	5860	5860	5860	5860	0
196	20231211	171500	61228980	5860	5860	5860	5860	0
197	20231211	171400	61228980	5860	5860	5860	5860	0
198	20231211	171300	61228980	5860	5860	5860	5860	0
199	20231211	171200	61228980	5860	5860	5860	5860	0
200	20231211	171100	61228980	5860	5860	5860	5860	0
201	20231211	171000	61228980	5860	5860	5860	5860	0
202	20231211	170900	61228980	5860	5860	5860	5860	0
203	20231211	170800	61228980	5860	5860	5860	5860	0
204	20231211	170700	61228980	5860	5860	5860	5860	0
205	20231211	170600	61228980	5860	5860	5860	5860	0
206	20231211	170500	61228980	5860	5860	5860	5860	0
207	20231211	170400	61228980	5860	5860	5860	5860	0
208	20231211	170300	61228980	5860	5860	5860	5860	0
209	20231211	170200	61228980	5860	5860	5860	5860	0
210	20231211	170100	61228980	5860	5860	5860	5860	0
211	20231211	170000	61228980	5860	5860	5860	5860	0
212	20231211	165900	61228980	5860	5860	5860	5860	285
213	20231211	165800	61228980	5860	5860	5860	5860	0
214	20231211	165700	61228980	5860	5860	5860	5860	0
215	20231211	165600	61228980	5860	5860	5860	5860	0
216	20231211	165500	61228980	5860	5860	5860	5860	0
217	20231211	165400	61228980	5860	5860	5860	5860	0
218	20231211	165300	61228980	5860	5860	5860	5860	0
219	20231211	165200	61228980	5860	5860	5860	5860	0
220	20231211	165100	61228980	5860	5860	5860	5860	0
221	20231211	165000	61228980	5860	5860	5860	5860	0
222	20231211	164900	61228980	5860	5860	5860	5860	0
223	20231211	164800	61228980	5860	5860	5860	5860	0
224	20231211	164700	61228980	5860	5860	5860	5860	0
225	20231211	164600	61228980	5860	5860	5860	5860	0
226	20231211	164500	61228980	5860	5860	5860	5860	0
227	20231211	164400	61228980	5860	5860	5860	5860	0
228	20231211	164300	61228980	5860	5860	5860	5860	0
229	20231211	164200	61228980	5860	5860	5860	5860	0
230	20231211	164100	61228980	5860	5860	5860	5860	0
231	20231211	164000	61228980	5860	5860	5860	5860	0
232	20231211	163900	61228980	5860	5860	5860	5860	0
233	20231211	163800	61228980	5860	5860	5860	5860	0
234	20231211	163700	61228980	5860	5860	5860	5860	0
235	20231211	163600	61228980	5860	5860	5860	5860	0
236	20231211	163500	61228980	5860	5860	5860	5860	0
237	20231211	163400	61228980	5860	5860	5860	5860	0
238	20231211	163300	61228980	5860	5860	5860	5860	0
239	20231211	163200	61228980	5860	5860	5860	5860	0
240	20231211	163100	61228980	5860	5860	5860	5860	0
241	20231211	163000	61228980	5860	5860	5860	5860	0
242	20231211	162900	61228980	5860	5860	5860	5860	285
243	20231211	162800	61228980	5860	5860	5860	5860	0
244	20231211	162700	61228980	5860	5860	5860	5860	0
245	20231211	162600	61228980	5860	5860	5860	5860	0
246	20231211	162500	61228980	5860	5860	5860	5860	0
247	20231211	162400	61228980	5860	5860	5860	5860	0
248	20231211	162300	61228980	5860	5860	5860	5860	0
249	20231211	162200	61228980	5860	5860	5860	5860	0
250	20231211	162100	61228980	5860	5860	5860	5860	0
251	20231211	162000	61228980	5860	5860	5860	5860	0
252	20231211	161900	61228980	5860	5860	5860	5860	0
253	20231211	161800	61228980	5860	5860	5860	5860	0
254	20231211	161700	61228980	5860	5860	5860	5860	0
255	20231211	161600	61228980	5860	5860	5860	5860	0
256	20231211	161500	61228980	5860	5860	5860	5860	0
257	20231211	161400	61228980	5860	5860	5860	5860	0
258	20231211	161300	61228980	5860	5860	5860	5860	0
259	20231211	161200	61228980	5860	5860	5860	5860	0
260	20231211	161100	61228980	5860	5860	5860	5860	0
261	20231211	161000	61228980	5860	5860	5860	5860	0
262	20231211	160900	61228980	5860	5860	5860	5860	0
263	20231211	160800	61228980	5860	5860	5860	5860	0
264	20231211	160700	61228980	5860	5860	5860	5860	0
265	20231211	160600	61228980	5860	5860	5860	5860	0
266	20231211	160500	61228980	5860	5860	5860	5860	0
267	20231211	160400	61228980	5860	5860	5860	5860	0
268	20231211	160300	61228980	5860	5860	5860	5860	0
269	20231211	160200	61228980	5860	5860	5860	5860	0
270	20231211	160100	61228980	5860	5860	5860	5860	0
271	20231211	160000	61228980	5860	5860	5860	5860	0
272	20231211	155900	61228980	5860	5860	5860	5860	285
273	20231211	155800	61228980	5860	5860	5860	5860	0
274	20231211	155700	61228980	5860	5860	5860	5860	0
275	20231211	155600	61228980	5860	5860	5860	5860	0
276	20231211	155500	61228980	5860	5860	5860	5860	0
277	20231211	155400	61228980	5860	5860	5860	5860	0
278	20231211	155300	61228980	5860	5860	5860	5860	0
279	20231211	155200	61228980	5860	5860	5860	5860	0
280	20231211	155100	61228980	5860	5860	5860	5860	0
281	20231211	155000	61228980	5860	5860	5860	5860	0
282	20231211	154900	61228980	5860	5860	5860	5860	0
283	20231211	154800	61228980	5860	5860	5860	5860	0
284	20231211	154700	61228980	5860	5860	5860	5860	0
285	20231211	154600	61228980	5860	5860	5860	5860	0
286	20231211	154500	61228980	5860	5860	5860	5860	0
287	20231211	154400	61228980	5860	5860	5860	5860	0
288	20231211	154300	61228980	5860	5860	5860	5860	0
289	20231211	154200	61228980	5860	5860	5860	5860	0
290	20231211	154100	61228980	5860	5860	5860	5860	0
291	20231211	154000	61228980	5860	5860	5860	5860	0
292	20231211	153900	61228980	5860	5860	5860	5860	0
293	20231211	153800	61228980	5860	5860	5860	5860	0
294	20231211	153700	61228980	5860	5860	5860	5860	0
295	20231211	153600	61228980	5860	5860	5860	5860	0
296	20231211	153500	61228980	5860	5860	5860	5860	0
297	20231211	153400	61228980	5860	5860	5860	5860	0
298	20231211	153300	61228980	5860	5860	5860	5860	0
299	20231211	153200	61228980	5860	5860	5860	5860	0
300	20231211	153100	61228980	5860	5860	5860	5860	0
301	20231211	153000	61228980	5860	5860	5860	5860	285
302	20231211	152900	59558880	5850	5850	5850	5850	0
303	20231211	152800	59558880	5850	5850	5850	5850	0
304	20231211	152700	59558880	5850	5850	5850	5850	0
305	20231211	152600	59558880	5850	5850	5850	5850	0
306	20231211	152500	59558880	5850	5850	5850	5850	0
307	20231211	152400	59558880	5850	5850	5850	5850	0
308	20231211	152300	59558880	5850	5850	5850	5850	0
309	20231211	152200	59558880	5850	5850	5850	5850	0
310	20231211	152100	59558880	5850	5850	5850	5850	0
311	20231211	152000	59558880	5850	5850	5850	5850	0
312	20231211	151900	59558880	5850	5850	5850	5850	0
313	20231211	151800	59558880	5850	5850	5850	5850	1
314	20231211	151700	59553030	5850	5850	5850	5850	0
315	20231211	151600	59553030	5850	5850	5850	5850	0
316	20231211	151500	59553030	5850	5850	5850	5850	0
317	20231211	151400	59553030	5850	5850	5850	5850	0
318	20231211	151300	59553030	5850	5850	5850	5850	0
319	20231211	151200	59553030	5850	5880	5880	5850	361
320	20231211	151100	57437060	5880	5880	5880	5880	0
321	20231211	151000	57437060	5880	5880	5880	5880	5
322	20231211	150900	57407660	5880	5880	5880	5880	0
323	20231211	150800	57407660	5880	5880	5880	5880	0
324	20231211	150700	57407660	5880	5880	5880	5880	0
325	20231211	150600	57407660	5880	5880	5880	5880	0
326	20231211	150500	57407660	5880	5880	5880	5880	2
327	20231211	150400	57395900	5870	5870	5870	5870	0
328	20231211	150300	57395900	5870	5870	5870	5870	100
329	20231211	150200	56808900	5870	5870	5870	5870	0
330	20231211	150100	56808900	5870	5870	5870	5870	0
331	20231211	150000	56808900	5870	5870	5870	5870	1
332	20231211	145900	56803030	5880	5880	5880	5880	0
333	20231211	145800	56803030	5880	5880	5880	5880	0
334	20231211	145700	56803030	5880	5880	5880	5880	0
335	20231211	145600	56803030	5880	5880	5880	5880	0
336	20231211	145500	56803030	5880	5880	5880	5880	0
337	20231211	145400	56803030	5880	5880	5880	5880	0
338	20231211	145300	56803030	5880	5880	5880	5880	0
339	20231211	145200	56803030	5880	5880	5880	5880	0
340	20231211	145100	56803030	5880	5880	5880	5880	0
341	20231211	145000	56803030	5880	5880	5880	5880	1
342	20231211	144900	56797150	5870	5870	5870	5870	0
343	20231211	144800	56797150	5870	5870	5870	5870	0
344	20231211	144700	56797150	5870	5870	5870	5870	0
345	20231211	144600	56797150	5870	5870	5870	5870	0
346	20231211	144500	56797150	5870	5870	5870	5870	0
347	20231211	144400	56797150	5870	5870	5870	5870	0
348	20231211	144300	56797150	5870	5870	5870	5870	1
349	20231211	144200	56791280	5860	5860	5860	5860	244
350	20231211	144100	55361440	5860	5860	5860	5860	0
351	20231211	144000	55361440	5860	5860	5860	5860	0
352	20231211	143900	55361440	5860	5860	5860	5860	0
353	20231211	143800	55361440	5860	5860	5860	5860	0
354	20231211	143700	55361440	5860	5860	5860	5860	0
355	20231211	143600	55361440	5860	5860	5860	5860	0
356	20231211	143500	55361440	5860	5860	5860	5860	0
357	20231211	143400	55361440	5860	5860	5860	5860	0
358	20231211	143300	55361440	5860	5860	5860	5860	0
359	20231211	143200	55361440	5860	5860	5860	5860	0
360	20231211	143100	55361440	5860	5860	5860	5860	0
361	20231211	143000	55361440	5860	5860	5860	5860	1
362	20231211	142900	55355580	5860	5860	5860	5860	0
363	20231211	142800	55355580	5860	5860	5860	5860	0
364	20231211	142700	55355580	5860	5860	5860	5860	0
365	20231211	142600	55355580	5860	5860	5860	5860	0
366	20231211	142500	55355580	5860	5860	5860	5860	0
367	20231211	142400	55355580	5860	5860	5860	5860	0
368	20231211	142300	55355580	5860	5860	5860	5860	0
369	20231211	142200	55355580	5860	5860	5860	5860	0
370	20231211	142100	55355580	5860	5860	5860	5860	0
371	20231211	142000	55355580	5860	5860	5860	5860	0
372	20231211	141900	55355580	5860	5860	5860	5860	0
373	20231211	141800	55355580	5860	5860	5860	5860	0
374	20231211	141700	55355580	5860	5860	5860	5860	3
375	20231211	141600	55338000	5860	5860	5860	5860	2
376	20231211	141500	55326280	5860	5860	5860	5860	3
377	20231211	141400	55308700	5850	5850	5850	5850	0
378	20231211	141300	55308700	5850	5850	5850	5850	83
379	20231211	141200	54823150	5850	5850	5850	5850	0
380	20231211	141100	54823150	5850	5850	5850	5850	0
381	20231211	141000	54823150	5850	5850	5850	5850	0
382	20231211	140900	54823150	5850	5850	5850	5850	0
383	20231211	140800	54823150	5850	5850	5850	5850	0
384	20231211	140700	54823150	5850	5850	5850	5850	0
385	20231211	140600	54823150	5850	5850	5850	5850	0
386	20231211	140500	54823150	5850	5850	5850	5850	0
387	20231211	140400	54823150	5850	5850	5850	5850	0
388	20231211	140300	54823150	5850	5850	5850	5850	0
389	20231211	140200	54823150	5850	5850	5850	5850	0
390	20231211	140100	54823150	5850	5850	5850	5850	0
391	20231211	140000	54823150	5850	5850	5850	5850	7
392	20231211	135900	54782200	5850	5850	5850	5850	7
393	20231211	135800	54741250	5850	5850	5850	5850	204
394	20231211	135700	53547850	5850	5850	5850	5850	0
395	20231211	135600	53547850	5850	5850	5850	5850	6
396	20231211	135500	53512750	5890	5890	5890	5890	0
397	20231211	135400	53512750	5890	5890	5890	5890	0
398	20231211	135300	53512750	5890	5890	5890	5890	0
399	20231211	135200	53512750	5890	5890	5890	5890	0
400	20231211	135100	53512750	5890	5890	5890	5890	0
401	20231211	135000	53512750	5890	5890	5890	5890	0
402	20231211	134900	53512750	5890	5890	5890	5890	0
403	20231211	134800	53512750	5890	5890	5890	5890	0
404	20231211	134700	53512750	5890	5890	5890	5890	0
405	20231211	134600	53512750	5890	5890	5890	5890	0
406	20231211	134500	53512750	5890	5890	5890	5890	0
407	20231211	134400	53512750	5890	5890	5890	5890	0
408	20231211	134300	53512750	5890	5890	5890	5890	0
409	20231211	134200	53512750	5890	5890	5890	5890	0
410	20231211	134100	53512750	5890	5890	5890	5890	0
411	20231211	134000	53512750	5890	5880	5890	5880	7
412	20231211	133900	53471560	5850	5850	5850	5850	0
413	20231211	133800	53471560	5850	5850	5850	5850	0
414	20231211	133700	53471560	5850	5850	5850	5850	0
415	20231211	133600	53471560	5850	5850	5850	5850	0
416	20231211	133500	53471560	5850	5850	5850	5850	0
417	20231211	133400	53471560	5850	5850	5850	5850	0
418	20231211	133300	53471560	5850	5850	5850	5850	0
419	20231211	133200	53471560	5850	5850	5850	5850	0
420	20231211	133100	53471560	5850	5850	5850	5850	5
421	20231211	133000	53442310	5850	5850	5850	5850	0
422	20231211	132900	53442310	5850	5850	5850	5850	0
423	20231211	132800	53442310	5850	5850	5850	5850	0
424	20231211	132700	53442310	5850	5850	5850	5850	0
425	20231211	132600	53442310	5850	5850	5850	5850	0
426	20231211	132500	53442310	5850	5850	5850	5850	1
427	20231211	132400	53436460	5850	5850	5850	5850	0
428	20231211	132300	53436460	5850	5850	5850	5850	0
429	20231211	132200	53436460	5850	5850	5850	5850	0
430	20231211	132100	53436460	5850	5850	5850	5850	0
431	20231211	132000	53436460	5850	5850	5850	5850	0
432	20231211	131900	53436460	5850	5850	5850	5850	0
433	20231211	131800	53436460	5850	5850	5850	5850	0
434	20231211	131700	53436460	5850	5850	5850	5850	0
435	20231211	131600	53436460	5850	5850	5850	5850	0
436	20231211	131500	53436460	5850	5850	5850	5850	0
437	20231211	131400	53436460	5850	5850	5850	5850	0
438	20231211	131300	53436460	5850	5850	5850	5850	0
439	20231211	131200	53436460	5850	5850	5850	5850	0
440	20231211	131100	53436460	5850	5850	5850	5850	0
441	20231211	131000	53436460	5850	5850	5850	5850	0
442	20231211	130900	53436460	5850	5850	5850	5850	0
443	20231211	130800	53436460	5850	5850	5850	5850	0
444	20231211	130700	53436460	5850	5850	5850	5850	0
445	20231211	130600	53436460	5850	5850	5850	5850	0
446	20231211	130500	53436460	5850	5850	5850	5850	0
447	20231211	130400	53436460	5850	5860	5860	5850	154
448	20231211	130300	52535160	5860	5860	5860	5860	0
449	20231211	130200	52535160	5860	5860	5860	5860	0
450	20231211	130100	52535160	5860	5860	5860	5860	202
451	20231211	130000	51351440	5850	5850	5850	5850	0
452	20231211	125900	51351440	5850	5850	5850	5850	0
453	20231211	125800	51351440	5850	5850	5850	5850	0
454	20231211	125700	51351440	5850	5850	5850	5850	0
455	20231211	125600	51351440	5850	5850	5850	5850	0
456	20231211	125500	51351440	5850	5850	5850	5850	0
457	20231211	125400	51351440	5850	5850	5850	5850	0
458	20231211	125300	51351440	5850	5850	5850	5850	170
459	20231211	125200	50356940	5860	5860	5860	5860	0
460	20231211	125100	50356940	5860	5860	5860	5860	0
461	20231211	125000	50356940	5860	5850	5860	5850	684
462	20231211	124900	46355430	5850	5860	5860	5850	87
463	20231211	124800	45846460	5860	5860	5860	5860	0
464	20231211	124700	45846460	5860	5860	5860	5860	0
465	20231211	124600	45846460	5860	5860	5860	5860	0
466	20231211	124500	45846460	5860	5860	5860	5860	194
467	20231211	124400	44709620	5860	5860	5860	5860	100
468	20231211	124300	44123620	5870	5870	5870	5870	85
469	20231211	124200	43624670	5870	5870	5870	5870	17
470	20231211	124100	43524880	5870	5870	5870	5870	0
471	20231211	124000	43524880	5870	5870	5870	5870	5
472	20231211	123900	43495530	5860	5860	5860	5860	0
473	20231211	123800	43495530	5860	5860	5860	5860	0
474	20231211	123700	43495530	5860	5860	5860	5860	0
475	20231211	123600	43495530	5860	5860	5860	5860	0
476	20231211	123500	43495530	5860	5860	5860	5860	0
477	20231211	123400	43495530	5860	5860	5860	5860	0
478	20231211	123300	43495530	5860	5860	5860	5860	0
479	20231211	123200	43495530	5860	5860	5860	5860	0
480	20231211	123100	43495530	5860	5860	5860	5860	0
481	20231211	123000	43495530	5860	5860	5860	5860	0
482	20231211	122900	43495530	5860	5860	5860	5860	204
483	20231211	122800	42300090	5860	5860	5860	5860	0
484	20231211	122700	42300090	5860	5860	5860	5860	0
485	20231211	122600	42300090	5860	5860	5860	5860	0
486	20231211	122500	42300090	5860	5860	5860	5860	0
487	20231211	122400	42300090	5860	5860	5860	5860	0
488	20231211	122300	42300090	5860	5860	5860	5860	0
489	20231211	122200	42300090	5860	5870	5870	5860	617
490	20231211	122100	38681070	5880	5880	5880	5880	0
491	20231211	122000	38681070	5880	5880	5880	5880	17
492	20231211	121900	38581110	5870	5870	5870	5870	0
493	20231211	121800	38581110	5870	5870	5870	5870	0
494	20231211	121700	38581110	5870	5870	5870	5870	0
495	20231211	121600	38581110	5870	5870	5870	5870	0
496	20231211	121500	38581110	5870	5870	5870	5870	0
497	20231211	121400	38581110	5870	5870	5870	5870	0
498	20231211	121300	38581110	5870	5870	5870	5870	0
499	20231211	121200	38581110	5870	5870	5870	5870	0
500	20231211	121100	38581110	5870	5870	5870	5870	3
501	20231211	121000	38563500	5860	5860	5860	5860	0
502	20231211	120900	38563500	5860	5860	5860	5860	0
503	20231211	120800	38563500	5860	5860	5860	5860	0
504	20231211	120700	38563500	5860	5860	5860	5860	50
505	20231211	120600	38270500	5860	5860	5860	5860	0
506	20231211	120500	38270500	5860	5860	5860	5860	0
507	20231211	120400	38270500	5860	5860	5860	5860	0
508	20231211	120300	38270500	5860	5860	5860	5860	0
509	20231211	120200	38270500	5860	5860	5860	5860	0
510	20231211	120100	38270500	5860	5860	5860	5860	0
511	20231211	120000	38270500	5860	5860	5860	5860	0
512	20231211	115900	38270500	5860	5860	5860	5860	0
513	20231211	115800	38270500	5860	5860	5860	5860	0
514	20231211	115700	38270500	5860	5860	5860	5860	0
515	20231211	115600	38270500	5860	5860	5860	5860	0
516	20231211	115500	38270500	5860	5860	5860	5860	0
517	20231211	115400	38270500	5860	5860	5860	5860	0
518	20231211	115300	38270500	5860	5860	5860	5860	0
519	20231211	115200	38270500	5860	5860	5860	5860	0
520	20231211	115100	38270500	5860	5860	5860	5860	0
521	20231211	115000	38270500	5860	5860	5860	5860	0
522	20231211	114900	38270500	5860	5860	5860	5860	0
523	20231211	114800	38270500	5860	5860	5860	5860	0
524	20231211	114700	38270500	5860	5860	5860	5860	0
525	20231211	114600	38270500	5860	5860	5860	5860	0
526	20231211	114500	38270500	5860	5860	5860	5860	39
527	20231211	114400	38041960	5860	5860	5860	5860	0
528	20231211	114300	38041960	5860	5860	5860	5860	30
529	20231211	114200	37866160	5860	5860	5860	5860	3
530	20231211	114100	37848580	5860	5860	5860	5860	0
531	20231211	114000	37848580	5860	5860	5860	5860	0
532	20231211	113900	37848580	5860	5860	5860	5860	0
533	20231211	113800	37848580	5860	5860	5860	5860	0
534	20231211	113700	37848580	5860	5860	5860	5860	0
535	20231211	113600	37848580	5860	5860	5860	5860	0
536	20231211	113500	37848580	5860	5860	5860	5860	10
537	20231211	113400	37789980	5850	5850	5850	5850	0
538	20231211	113300	37789980	5850	5850	5850	5850	0
539	20231211	113200	37789980	5850	5850	5850	5850	0
540	20231211	113100	37789980	5850	5850	5850	5850	0
541	20231211	113000	37789980	5850	5850	5850	5850	0
542	20231211	112900	37789980	5850	5850	5850	5850	0
543	20231211	112800	37789980	5850	5850	5850	5850	0
544	20231211	112700	37789980	5850	5850	5850	5850	0
545	20231211	112600	37789980	5850	5850	5850	5850	0
546	20231211	112500	37789980	5850	5850	5850	5850	0
547	20231211	112400	37789980	5850	5850	5850	5850	0
548	20231211	112300	37789980	5850	5850	5850	5850	0
549	20231211	112200	37789980	5850	5850	5850	5850	0
550	20231211	112100	37789980	5850	5850	5850	5850	0
551	20231211	112000	37789980	5850	5850	5850	5850	428
552	20231211	111900	35286180	5850	5850	5850	5850	0
553	20231211	111800	35286180	5850	5850	5850	5850	0
554	20231211	111700	35286180	5850	5850	5850	5850	2
555	20231211	111600	35274480	5850	5850	5850	5850	3
556	20231211	111500	35256930	5850	5860	5860	5850	19
557	20231211	111400	35145610	5860	5860	5860	5860	0
558	20231211	111300	35145610	5860	5860	5860	5860	3
559	20231211	111200	35128030	5850	5890	5890	5850	2562
560	20231211	111100	20113170	5890	5890	5890	5890	3
561	20231211	111000	20095500	5900	5900	5900	5900	0
562	20231211	110900	20095500	5900	5900	5900	5900	6
563	20231211	110800	20060100	5900	5900	5900	5900	0
564	20231211	110700	20060100	5900	5900	5900	5900	0
565	20231211	110600	20060100	5900	5900	5900	5900	0
566	20231211	110500	20060100	5900	5900	5900	5900	0
567	20231211	110400	20060100	5900	5900	5900	5900	0
568	20231211	110300	20060100	5900	5900	5900	5900	0
569	20231211	110200	20060100	5900	5900	5900	5900	0
570	20231211	110100	20060100	5900	5900	5900	5900	0
571	20231211	110000	20060100	5900	5900	5900	5900	0
572	20231211	105900	20060100	5900	5900	5900	5900	1
573	20231211	105800	20054200	5890	5890	5890	5890	0
574	20231211	105700	20054200	5890	5890	5890	5890	0
575	20231211	105600	20054200	5890	5890	5890	5890	0
576	20231211	105500	20054200	5890	5890	5890	5890	0
577	20231211	105400	20054200	5890	5890	5890	5890	2
578	20231211	105300	20042420	5890	5890	5890	5890	2
579	20231211	105200	20030640	5890	5890	5890	5890	0
580	20231211	105100	20030640	5890	5890	5890	5890	5
581	20231211	105000	20001190	5900	5900	5900	5900	0
582	20231211	104900	20001190	5900	5900	5900	5900	0
583	20231211	104800	20001190	5900	5900	5900	5900	0
584	20231211	104700	20001190	5900	5900	5900	5900	0
585	20231211	104600	20001190	5900	5900	5900	5900	0
586	20231211	104500	20001190	5900	5880	5900	5880	87
587	20231211	104400	19489210	5880	5880	5880	5880	0
588	20231211	104300	19489210	5880	5880	5880	5880	6
589	20231211	104200	19453930	5870	5870	5870	5870	0
590	20231211	104100	19453930	5870	5870	5870	5870	0
591	20231211	104000	19453930	5870	5870	5870	5870	0
592	20231211	103900	19453930	5870	5870	5870	5870	0
593	20231211	103800	19453930	5870	5870	5870	5870	3
594	20231211	103700	19436320	5870	5870	5870	5870	3
595	20231211	103600	19418710	5870	5870	5870	5870	34
596	20231211	103500	19219130	5870	5870	5870	5870	0
597	20231211	103400	19219130	5870	5870	5870	5870	0
598	20231211	103300	19219130	5870	5870	5870	5870	0
599	20231211	103200	19219130	5870	5870	5870	5870	0
600	20231211	103100	19219130	5870	5870	5870	5870	0
601	20231211	103000	19219130	5870	5870	5870	5870	0
602	20231211	102900	19219130	5870	5870	5870	5870	0
603	20231211	102800	19219130	5870	5870	5870	5870	1
604	20231211	102700	19213260	5870	5870	5870	5870	0
605	20231211	102600	19213260	5870	5870	5870	5870	0
606	20231211	102500	19213260	5870	5870	5870	5870	0
607	20231211	102400	19213260	5870	5870	5870	5870	0
608	20231211	102300	19213260	5870	5870	5870	5870	0
609	20231211	102200	19213260	5870	5870	5870	5870	0
610	20231211	102100	19213260	5870	5870	5870	5870	3
611	20231211	102000	19195650	5870	5870	5870	5870	14
612	20231211	101900	19113470	5870	5890	5890	5870	118
613	20231211	101800	18419790	5890	5890	5890	5890	0
614	20231211	101700	18419790	5890	5890	5890	5890	0
615	20231211	101600	18419790	5890	5890	5890	5890	0
616	20231211	101500	18419790	5890	5890	5890	5890	0
617	20231211	101400	18419790	5890	5890	5890	5890	0
618	20231211	101300	18419790	5890	5890	5890	5890	0
619	20231211	101200	18419790	5890	5890	5890	5890	0
620	20231211	101100	18419790	5890	5890	5890	5890	0
621	20231211	101000	18419790	5890	5890	5890	5890	1
622	20231211	100900	18413900	5870	5870	5870	5870	0
623	20231211	100800	18413900	5870	5870	5870	5870	0
624	20231211	100700	18413900	5870	5870	5870	5870	0
625	20231211	100600	18413900	5870	5870	5870	5870	0
626	20231211	100500	18413900	5870	5870	5870	5870	0
627	20231211	100400	18413900	5870	5870	5870	5870	0
628	20231211	100300	18413900	5870	5870	5870	5870	0
629	20231211	100200	18413900	5870	5870	5870	5870	0
630	20231211	100100	18413900	5870	5870	5870	5870	0
631	20231211	100000	18413900	5870	5870	5870	5870	0
632	20231211	095900	18413900	5870	5870	5870	5870	0
633	20231211	095800	18413900	5870	5870	5870	5870	0
634	20231211	095700	18413900	5870	5870	5870	5870	0
635	20231211	095600	18413900	5870	5870	5870	5870	0
636	20231211	095500	18413900	5870	5870	5870	5870	0
637	20231211	095400	18413900	5870	5870	5870	5870	0
638	20231211	095300	18413900	5870	5870	5870	5870	0
639	20231211	095200	18413900	5870	5870	5870	5870	0
640	20231211	095100	18413900	5870	5870	5870	5870	8
641	20231211	095000	18366940	5870	5870	5870	5870	0
642	20231211	094900	18366940	5870	5870	5870	5870	0
643	20231211	094800	18366940	5870	5870	5870	5870	0
644	20231211	094700	18366940	5870	5870	5870	5870	0
645	20231211	094600	18366940	5870	5870	5870	5870	9
646	20231211	094500	18314110	5870	5870	5870	5870	127
647	20231211	094400	17568620	5870	5870	5870	5870	1
648	20231211	094300	17562750	5870	5870	5870	5870	0
649	20231211	094200	17562750	5870	5870	5870	5870	1
650	20231211	094100	17556880	5870	5870	5870	5870	5
651	20231211	094000	17527530	5860	5860	5860	5860	0
652	20231211	093900	17527530	5860	5860	5860	5860	0
653	20231211	093800	17527530	5860	5860	5860	5860	0
654	20231211	093700	17527530	5860	5860	5860	5860	0
655	20231211	093600	17527530	5860	5860	5860	5860	0
656	20231211	093500	17527530	5860	5860	5860	5860	0
657	20231211	093400	17527530	5860	5860	5860	5860	0
658	20231211	093300	17527530	5860	5880	5880	5860	613
659	20231211	093200	13934350	5880	5880	5880	5880	18
660	20231211	093100	13828510	5880	5880	5880	5880	59
661	20231211	093000	13481590	5880	5890	5890	5880	71
662	20231211	092900	13063450	5900	5900	5900	5900	0
663	20231211	092800	13063450	5900	5900	5900	5900	6
664	20231211	092700	13028050	5900	5900	5900	5900	0
665	20231211	092600	13028050	5900	5900	5900	5900	1
666	20231211	092500	13022150	5910	5910	5910	5910	0
667	20231211	092400	13022150	5910	5910	5910	5910	0
668	20231211	092300	13022150	5910	5910	5910	5910	0
669	20231211	092200	13022150	5910	5900	5910	5900	60
670	20231211	092100	12667620	5900	5900	5900	5900	0
671	20231211	092000	12667620	5900	5900	5900	5900	0
672	20231211	091900	12667620	5900	5900	5900	5900	0
673	20231211	091800	12667620	5900	5880	5900	5880	48
674	20231211	091700	12384600	5880	5880	5880	5880	40
675	20231211	091600	12149400	5860	5860	5860	5860	0
676	20231211	091500	12149400	5860	5860	5860	5860	0
677	20231211	091400	12149400	5860	5870	5870	5860	52
678	20231211	091300	11844480	5870	5870	5870	5870	22
679	20231211	091200	11715340	5870	5870	5870	5870	0
680	20231211	091100	11715340	5870	5870	5870	5870	2
681	20231211	091000	11703600	5870	5870	5870	5870	1
682	20231211	090900	11697730	5870	5870	5870	5870	22
683	20231211	090800	11568590	5870	5870	5870	5870	0
684	20231211	090700	11568590	5870	5870	5870	5870	8
685	20231211	090600	11521630	5870	5870	5870	5870	2
686	20231211	090500	11509890	5860	5860	5860	5860	0
687	20231211	090400	11509890	5860	5860	5860	5860	11
688	20231211	090300	11445430	5860	5860	5860	5860	10
689	20231211	090200	11386830	5850	5850	5850	5850	0
690	20231211	090100	11386830	5850	5850	5850	5850	0
691	20231211	090000	11386830	5850	5910	5910	5850	1935