KissMeData/093920/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195900	73982010	5880	5880	5880	5880	168
3	20231208	195800	73982010	5880	5880	5880	5880	0
4	20231208	195700	73982010	5880	5880	5880	5880	0
5	20231208	195600	73982010	5880	5880	5880	5880	0
6	20231208	195500	73982010	5880	5880	5880	5880	0
7	20231208	195400	73982010	5880	5880	5880	5880	0
8	20231208	195300	73982010	5880	5880	5880	5880	0
9	20231208	195200	73982010	5880	5880	5880	5880	0
10	20231208	195100	73982010	5880	5880	5880	5880	0
11	20231208	195000	73982010	5880	5880	5880	5880	0
12	20231208	194900	73982010	5880	5880	5880	5880	0
13	20231208	194800	73982010	5880	5880	5880	5880	0
14	20231208	194700	73982010	5880	5880	5880	5880	0
15	20231208	194600	73982010	5880	5880	5880	5880	0
16	20231208	194500	73982010	5880	5880	5880	5880	0
17	20231208	194400	73982010	5880	5880	5880	5880	0
18	20231208	194300	73982010	5880	5880	5880	5880	0
19	20231208	194200	73982010	5880	5880	5880	5880	0
20	20231208	194100	73982010	5880	5880	5880	5880	0
21	20231208	194000	73982010	5880	5880	5880	5880	0
22	20231208	193900	73982010	5880	5880	5880	5880	0
23	20231208	193800	73982010	5880	5880	5880	5880	0
24	20231208	193700	73982010	5880	5880	5880	5880	0
25	20231208	193600	73982010	5880	5880	5880	5880	0
26	20231208	193500	73982010	5880	5880	5880	5880	0
27	20231208	193400	73982010	5880	5880	5880	5880	0
28	20231208	193300	73982010	5880	5880	5880	5880	0
29	20231208	193200	73982010	5880	5880	5880	5880	0
30	20231208	193100	73982010	5880	5880	5880	5880	0
31	20231208	193000	73982010	5880	5880	5880	5880	0
32	20231208	192900	73982010	5880	5880	5880	5880	168
33	20231208	192800	73982010	5880	5880	5880	5880	0
34	20231208	192700	73982010	5880	5880	5880	5880	0
35	20231208	192600	73982010	5880	5880	5880	5880	0
36	20231208	192500	73982010	5880	5880	5880	5880	0
37	20231208	192400	73982010	5880	5880	5880	5880	0
38	20231208	192300	73982010	5880	5880	5880	5880	0
39	20231208	192200	73982010	5880	5880	5880	5880	0
40	20231208	192100	73982010	5880	5880	5880	5880	0
41	20231208	192000	73982010	5880	5880	5880	5880	0
42	20231208	191900	73982010	5880	5880	5880	5880	0
43	20231208	191800	73982010	5880	5880	5880	5880	0
44	20231208	191700	73982010	5880	5880	5880	5880	0
45	20231208	191600	73982010	5880	5880	5880	5880	0
46	20231208	191500	73982010	5880	5880	5880	5880	0
47	20231208	191400	73982010	5880	5880	5880	5880	0
48	20231208	191300	73982010	5880	5880	5880	5880	0
49	20231208	191200	73982010	5880	5880	5880	5880	0
50	20231208	191100	73982010	5880	5880	5880	5880	0
51	20231208	191000	73982010	5880	5880	5880	5880	0
52	20231208	190900	73982010	5880	5880	5880	5880	0
53	20231208	190800	73982010	5880	5880	5880	5880	0
54	20231208	190700	73982010	5880	5880	5880	5880	0
55	20231208	190600	73982010	5880	5880	5880	5880	0
56	20231208	190500	73982010	5880	5880	5880	5880	0
57	20231208	190400	73982010	5880	5880	5880	5880	0
58	20231208	190300	73982010	5880	5880	5880	5880	0
59	20231208	190200	73982010	5880	5880	5880	5880	0
60	20231208	190100	73982010	5880	5880	5880	5880	0
61	20231208	190000	73982010	5880	5880	5880	5880	0
62	20231208	185900	73982010	5880	5880	5880	5880	168
63	20231208	185800	73982010	5880	5880	5880	5880	0
64	20231208	185700	73982010	5880	5880	5880	5880	0
65	20231208	185600	73982010	5880	5880	5880	5880	0
66	20231208	185500	73982010	5880	5880	5880	5880	0
67	20231208	185400	73982010	5880	5880	5880	5880	0
68	20231208	185300	73982010	5880	5880	5880	5880	0
69	20231208	185200	73982010	5880	5880	5880	5880	0
70	20231208	185100	73982010	5880	5880	5880	5880	0
71	20231208	185000	73982010	5880	5880	5880	5880	0
72	20231208	184900	73982010	5880	5880	5880	5880	0
73	20231208	184800	73982010	5880	5880	5880	5880	0
74	20231208	184700	73982010	5880	5880	5880	5880	0
75	20231208	184600	73982010	5880	5880	5880	5880	0
76	20231208	184500	73982010	5880	5880	5880	5880	0
77	20231208	184400	73982010	5880	5880	5880	5880	0
78	20231208	184300	73982010	5880	5880	5880	5880	0
79	20231208	184200	73982010	5880	5880	5880	5880	0
80	20231208	184100	73982010	5880	5880	5880	5880	0
81	20231208	184000	73982010	5880	5880	5880	5880	0
82	20231208	183900	73982010	5880	5880	5880	5880	0
83	20231208	183800	73982010	5880	5880	5880	5880	0
84	20231208	183700	73982010	5880	5880	5880	5880	0
85	20231208	183600	73982010	5880	5880	5880	5880	0
86	20231208	183500	73982010	5880	5880	5880	5880	0
87	20231208	183400	73982010	5880	5880	5880	5880	0
88	20231208	183300	73982010	5880	5880	5880	5880	0
89	20231208	183200	73982010	5880	5880	5880	5880	0
90	20231208	183100	73982010	5880	5880	5880	5880	0
91	20231208	183000	73982010	5880	5880	5880	5880	0
92	20231208	182900	73982010	5880	5880	5880	5880	168
93	20231208	182800	73982010	5880	5880	5880	5880	0
94	20231208	182700	73982010	5880	5880	5880	5880	0
95	20231208	182600	73982010	5880	5880	5880	5880	0
96	20231208	182500	73982010	5880	5880	5880	5880	0
97	20231208	182400	73982010	5880	5880	5880	5880	0
98	20231208	182300	73982010	5880	5880	5880	5880	0
99	20231208	182200	73982010	5880	5880	5880	5880	0
100	20231208	182100	73982010	5880	5880	5880	5880	0
101	20231208	182000	73982010	5880	5880	5880	5880	0
102	20231208	181900	73982010	5880	5880	5880	5880	0
103	20231208	181800	73982010	5880	5880	5880	5880	0
104	20231208	181700	73982010	5880	5880	5880	5880	0
105	20231208	181600	73982010	5880	5880	5880	5880	0
106	20231208	181500	73982010	5880	5880	5880	5880	0
107	20231208	181400	73982010	5880	5880	5880	5880	0
108	20231208	181300	73982010	5880	5880	5880	5880	0
109	20231208	181200	73982010	5880	5880	5880	5880	0
110	20231208	181100	73982010	5880	5880	5880	5880	0
111	20231208	181000	73982010	5880	5880	5880	5880	0
112	20231208	180900	73982010	5880	5880	5880	5880	0
113	20231208	180800	73982010	5880	5880	5880	5880	0
114	20231208	180700	73982010	5880	5880	5880	5880	0
115	20231208	180600	73982010	5880	5880	5880	5880	0
116	20231208	180500	73982010	5880	5880	5880	5880	0
117	20231208	180400	73982010	5880	5880	5880	5880	0
118	20231208	180300	73982010	5880	5880	5880	5880	0
119	20231208	180200	73982010	5880	5880	5880	5880	0
120	20231208	180100	73982010	5880	5880	5880	5880	0
121	20231208	180000	73982010	5880	5880	5880	5880	0
122	20231208	175900	73982010	5880	5880	5880	5880	168
123	20231208	175800	73982010	5880	5880	5880	5880	0
124	20231208	175700	73982010	5880	5880	5880	5880	0
125	20231208	175600	73982010	5880	5880	5880	5880	0
126	20231208	175500	73982010	5880	5880	5880	5880	0
127	20231208	175400	73982010	5880	5880	5880	5880	0
128	20231208	175300	73982010	5880	5880	5880	5880	0
129	20231208	175200	73982010	5880	5880	5880	5880	0
130	20231208	175100	73982010	5880	5880	5880	5880	0
131	20231208	175000	73982010	5880	5880	5880	5880	0
132	20231208	174900	73982010	5880	5880	5880	5880	0
133	20231208	174800	73982010	5880	5880	5880	5880	0
134	20231208	174700	73982010	5880	5880	5880	5880	0
135	20231208	174600	73982010	5880	5880	5880	5880	0
136	20231208	174500	73982010	5880	5880	5880	5880	0
137	20231208	174400	73982010	5880	5880	5880	5880	0
138	20231208	174300	73982010	5880	5880	5880	5880	0
139	20231208	174200	73982010	5880	5880	5880	5880	0
140	20231208	174100	73982010	5880	5880	5880	5880	0
141	20231208	174000	73982010	5880	5880	5880	5880	0
142	20231208	173900	73982010	5880	5880	5880	5880	0
143	20231208	173800	73982010	5880	5880	5880	5880	0
144	20231208	173700	73982010	5880	5880	5880	5880	0
145	20231208	173600	73982010	5880	5880	5880	5880	0
146	20231208	173500	73982010	5880	5880	5880	5880	0
147	20231208	173400	73982010	5880	5880	5880	5880	0
148	20231208	173300	73982010	5880	5880	5880	5880	0
149	20231208	173200	73982010	5880	5880	5880	5880	0
150	20231208	173100	73982010	5880	5880	5880	5880	0
151	20231208	173000	73982010	5880	5880	5880	5880	0
152	20231208	172900	73982010	5880	5880	5880	5880	168
153	20231208	172800	73982010	5880	5880	5880	5880	0
154	20231208	172700	73982010	5880	5880	5880	5880	0
155	20231208	172600	73982010	5880	5880	5880	5880	0
156	20231208	172500	73982010	5880	5880	5880	5880	0
157	20231208	172400	73982010	5880	5880	5880	5880	0
158	20231208	172300	73982010	5880	5880	5880	5880	0
159	20231208	172200	73982010	5880	5880	5880	5880	0
160	20231208	172100	73982010	5880	5880	5880	5880	0
161	20231208	172000	73982010	5880	5880	5880	5880	0
162	20231208	171900	73982010	5880	5880	5880	5880	0
163	20231208	171800	73982010	5880	5880	5880	5880	0
164	20231208	171700	73982010	5880	5880	5880	5880	0
165	20231208	171600	73982010	5880	5880	5880	5880	0
166	20231208	171500	73982010	5880	5880	5880	5880	0
167	20231208	171400	73982010	5880	5880	5880	5880	0
168	20231208	171300	73982010	5880	5880	5880	5880	0
169	20231208	171200	73982010	5880	5880	5880	5880	0
170	20231208	171100	73982010	5880	5880	5880	5880	0
171	20231208	171000	73982010	5880	5880	5880	5880	0
172	20231208	170900	73982010	5880	5880	5880	5880	0
173	20231208	170800	73982010	5880	5880	5880	5880	0
174	20231208	170700	73982010	5880	5880	5880	5880	0
175	20231208	170600	73982010	5880	5880	5880	5880	0
176	20231208	170500	73982010	5880	5880	5880	5880	0
177	20231208	170400	73982010	5880	5880	5880	5880	0
178	20231208	170300	73982010	5880	5880	5880	5880	0
179	20231208	170200	73982010	5880	5880	5880	5880	0
180	20231208	170100	73982010	5880	5880	5880	5880	0
181	20231208	170000	73982010	5880	5880	5880	5880	0
182	20231208	165900	73982010	5880	5880	5880	5880	168
183	20231208	165800	73982010	5880	5880	5880	5880	0
184	20231208	165700	73982010	5880	5880	5880	5880	0
185	20231208	165600	73982010	5880	5880	5880	5880	0
186	20231208	165500	73982010	5880	5880	5880	5880	0
187	20231208	165400	73982010	5880	5880	5880	5880	0
188	20231208	165300	73982010	5880	5880	5880	5880	0
189	20231208	165200	73982010	5880	5880	5880	5880	0
190	20231208	165100	73982010	5880	5880	5880	5880	0
191	20231208	165000	73982010	5880	5880	5880	5880	0
192	20231208	164900	73982010	5880	5880	5880	5880	0
193	20231208	164800	73982010	5880	5880	5880	5880	0
194	20231208	164700	73982010	5880	5880	5880	5880	0
195	20231208	164600	73982010	5880	5880	5880	5880	0
196	20231208	164500	73982010	5880	5880	5880	5880	0
197	20231208	164400	73982010	5880	5880	5880	5880	0
198	20231208	164300	73982010	5880	5880	5880	5880	0
199	20231208	164200	73982010	5880	5880	5880	5880	0
200	20231208	164100	73982010	5880	5880	5880	5880	0
201	20231208	164000	73982010	5880	5880	5880	5880	0
202	20231208	163900	73982010	5880	5880	5880	5880	0
203	20231208	163800	73982010	5880	5880	5880	5880	0
204	20231208	163700	73982010	5880	5880	5880	5880	0
205	20231208	163600	73982010	5880	5880	5880	5880	0
206	20231208	163500	73982010	5880	5880	5880	5880	0
207	20231208	163400	73982010	5880	5880	5880	5880	0
208	20231208	163300	73982010	5880	5880	5880	5880	0
209	20231208	163200	73982010	5880	5880	5880	5880	0
210	20231208	163100	73982010	5880	5880	5880	5880	0
211	20231208	163000	73982010	5880	5880	5880	5880	0
212	20231208	162900	73982010	5880	5880	5880	5880	168
213	20231208	162800	73982010	5880	5880	5880	5880	0
214	20231208	162700	73982010	5880	5880	5880	5880	0
215	20231208	162600	73982010	5880	5880	5880	5880	0
216	20231208	162500	73982010	5880	5880	5880	5880	0
217	20231208	162400	73982010	5880	5880	5880	5880	0
218	20231208	162300	73982010	5880	5880	5880	5880	0
219	20231208	162200	73982010	5880	5880	5880	5880	0
220	20231208	162100	73982010	5880	5880	5880	5880	0
221	20231208	162000	73982010	5880	5880	5880	5880	0
222	20231208	161900	73982010	5880	5880	5880	5880	0
223	20231208	161800	73982010	5880	5880	5880	5880	0
224	20231208	161700	73982010	5880	5880	5880	5880	0
225	20231208	161600	73982010	5880	5880	5880	5880	0
226	20231208	161500	73982010	5880	5880	5880	5880	0
227	20231208	161400	73982010	5880	5880	5880	5880	0
228	20231208	161300	73982010	5880	5880	5880	5880	0
229	20231208	161200	73982010	5880	5880	5880	5880	0
230	20231208	161100	73982010	5880	5880	5880	5880	0
231	20231208	161000	73982010	5880	5880	5880	5880	0
232	20231208	160900	73982010	5880	5880	5880	5880	0
233	20231208	160800	73982010	5880	5880	5880	5880	0
234	20231208	160700	73982010	5880	5880	5880	5880	0
235	20231208	160600	73982010	5880	5880	5880	5880	0
236	20231208	160500	73982010	5880	5880	5880	5880	0
237	20231208	160400	73982010	5880	5880	5880	5880	0
238	20231208	160300	73982010	5880	5880	5880	5880	0
239	20231208	160200	73982010	5880	5880	5880	5880	0
240	20231208	160100	73982010	5880	5880	5880	5880	0
241	20231208	160000	73982010	5880	5880	5880	5880	0
242	20231208	155900	73982010	5880	5880	5880	5880	168
243	20231208	155800	73982010	5880	5880	5880	5880	0
244	20231208	155700	73982010	5880	5880	5880	5880	0
245	20231208	155600	73982010	5880	5880	5880	5880	0
246	20231208	155500	73982010	5880	5880	5880	5880	0
247	20231208	155400	73982010	5880	5880	5880	5880	0
248	20231208	155300	73982010	5880	5880	5880	5880	0
249	20231208	155200	73982010	5880	5880	5880	5880	0
250	20231208	155100	73982010	5880	5880	5880	5880	0
251	20231208	155000	73982010	5880	5880	5880	5880	0
252	20231208	154900	73982010	5880	5880	5880	5880	0
253	20231208	154800	73982010	5880	5880	5880	5880	0
254	20231208	154700	73982010	5880	5880	5880	5880	0
255	20231208	154600	73982010	5880	5880	5880	5880	0
256	20231208	154500	73982010	5880	5880	5880	5880	0
257	20231208	154400	73982010	5880	5880	5880	5880	0
258	20231208	154300	73982010	5880	5880	5880	5880	0
259	20231208	154200	73982010	5880	5880	5880	5880	0
260	20231208	154100	73982010	5880	5880	5880	5880	0
261	20231208	154000	73982010	5880	5880	5880	5880	0
262	20231208	153900	73982010	5880	5880	5880	5880	0
263	20231208	153800	73982010	5880	5880	5880	5880	0
264	20231208	153700	73982010	5880	5880	5880	5880	0
265	20231208	153600	73982010	5880	5880	5880	5880	0
266	20231208	153500	73982010	5880	5880	5880	5880	0
267	20231208	153400	73982010	5880	5880	5880	5880	0
268	20231208	153300	73982010	5880	5880	5880	5880	0
269	20231208	153200	73982010	5880	5880	5880	5880	0
270	20231208	153100	73982010	5880	5880	5880	5880	0
271	20231208	153000	73982010	5880	5880	5880	5880	168
272	20231208	152900	72994170	5880	5880	5880	5880	0
273	20231208	152800	72994170	5880	5880	5880	5880	0
274	20231208	152700	72994170	5880	5880	5880	5880	0
275	20231208	152600	72994170	5880	5880	5880	5880	0
276	20231208	152500	72994170	5880	5880	5880	5880	0
277	20231208	152400	72994170	5880	5880	5880	5880	0
278	20231208	152300	72994170	5880	5880	5880	5880	0
279	20231208	152200	72994170	5880	5880	5880	5880	0
280	20231208	152100	72994170	5880	5880	5880	5880	0
281	20231208	152000	72994170	5880	5880	5880	5880	0
282	20231208	151900	72994170	5880	5880	5880	5880	0
283	20231208	151800	72994170	5880	5880	5880	5870	19
284	20231208	151700	72882620	5870	5870	5870	5870	0
285	20231208	151600	72882620	5870	5870	5870	5870	42
286	20231208	151500	72636080	5870	5870	5870	5870	169
287	20231208	151400	71644050	5870	5870	5870	5870	0
288	20231208	151300	71644050	5870	5870	5870	5870	0
289	20231208	151200	71644050	5870	5870	5870	5870	1
290	20231208	151100	71638180	5860	5860	5860	5860	0
291	20231208	151000	71638180	5860	5860	5860	5860	0
292	20231208	150900	71638180	5860	5860	5860	5860	0
293	20231208	150800	71638180	5860	5860	5860	5860	1
294	20231208	150700	71632320	5870	5870	5870	5870	0
295	20231208	150600	71632320	5870	5870	5870	5870	5
296	20231208	150500	71602970	5870	5870	5870	5870	15
297	20231208	150400	71514920	5870	5870	5870	5870	0
298	20231208	150300	71514920	5870	5870	5870	5870	2
299	20231208	150200	71503180	5860	5860	5860	5860	16
300	20231208	150100	71409420	5870	5870	5870	5870	0
301	20231208	150000	71409420	5870	5870	5870	5870	0
302	20231208	145900	71409420	5870	5870	5870	5870	3
303	20231208	145800	71391810	5870	5870	5870	5870	0
304	20231208	145700	71391810	5870	5870	5870	5870	0
305	20231208	145600	71391810	5870	5870	5870	5870	0
306	20231208	145500	71391810	5870	5870	5870	5870	0
307	20231208	145400	71391810	5870	5870	5870	5870	0
308	20231208	145300	71391810	5870	5870	5870	5870	2
309	20231208	145200	71380070	5860	5860	5860	5860	0
310	20231208	145100	71380070	5860	5860	5860	5860	0
311	20231208	145000	71380070	5860	5860	5860	5860	0
312	20231208	144900	71380070	5860	5860	5860	5860	1
313	20231208	144800	71374210	5850	5850	5850	5850	40
314	20231208	144700	71140210	5850	5850	5850	5850	0
315	20231208	144600	71140210	5850	5850	5850	5850	0
316	20231208	144500	71140210	5850	5850	5850	5850	0
317	20231208	144400	71140210	5850	5850	5850	5850	0
318	20231208	144300	71140210	5850	5850	5850	5850	0
319	20231208	144200	71140210	5850	5860	5860	5850	786
320	20231208	144100	66541980	5860	5860	5860	5860	0
321	20231208	144000	66541980	5860	5860	5860	5860	0
322	20231208	143900	66541980	5860	5860	5860	5860	0
323	20231208	143800	66541980	5860	5860	5860	5860	0
324	20231208	143700	66541980	5860	5860	5860	5860	0
325	20231208	143600	66541980	5860	5860	5860	5860	0
326	20231208	143500	66541980	5860	5860	5860	5860	2
327	20231208	143400	66530260	5870	5870	5870	5870	0
328	20231208	143300	66530260	5870	5870	5870	5870	0
329	20231208	143200	66530260	5870	5870	5870	5870	0
330	20231208	143100	66530260	5870	5870	5870	5870	108
331	20231208	143000	65896300	5870	5870	5870	5870	0
332	20231208	142900	65896300	5870	5870	5870	5870	16
333	20231208	142800	65802380	5870	5870	5870	5870	117
334	20231208	142700	65115590	5870	5870	5870	5870	0
335	20231208	142600	65115590	5870	5870	5870	5870	0
336	20231208	142500	65115590	5870	5870	5870	5870	0
337	20231208	142400	65115590	5870	5870	5870	5870	0
338	20231208	142300	65115590	5870	5870	5870	5870	0
339	20231208	142200	65115590	5870	5870	5870	5870	0
340	20231208	142100	65115590	5870	5870	5870	5870	1
341	20231208	142000	65109720	5860	5860	5860	5860	0
342	20231208	141900	65109720	5860	5860	5860	5860	0
343	20231208	141800	65109720	5860	5860	5860	5860	0
344	20231208	141700	65109720	5860	5860	5860	5860	9
345	20231208	141600	65056980	5840	5840	5840	5840	130
346	20231208	141500	64297780	5840	5840	5840	5840	0
347	20231208	141400	64297780	5840	5840	5840	5840	0
348	20231208	141300	64297780	5840	5850	5850	5840	400
349	20231208	141200	61958090	5850	5850	5850	5850	0
350	20231208	141100	61958090	5850	5850	5850	5850	0
351	20231208	141000	61958090	5850	5850	5850	5850	0
352	20231208	140900	61958090	5850	5850	5850	5850	0
353	20231208	140800	61958090	5850	5850	5850	5850	0
354	20231208	140700	61958090	5850	5850	5850	5850	0
355	20231208	140600	61958090	5850	5850	5850	5850	0
356	20231208	140500	61958090	5850	5850	5850	5850	10
357	20231208	140400	61899590	5850	5850	5850	5850	10
358	20231208	140300	61841090	5850	5850	5850	5850	0
359	20231208	140200	61841090	5850	5850	5850	5850	1
360	20231208	140100	61835240	5850	5850	5850	5850	32
361	20231208	140000	61648040	5850	5850	5850	5850	0
362	20231208	135900	61648040	5850	5860	5860	5850	61
363	20231208	135800	61290590	5860	5860	5860	5860	0
364	20231208	135700	61290590	5860	5860	5860	5860	0
365	20231208	135600	61290590	5860	5860	5860	5860	0
366	20231208	135500	61290590	5860	5860	5860	5860	0
367	20231208	135400	61290590	5860	5860	5860	5860	0
368	20231208	135300	61290590	5860	5860	5860	5860	0
369	20231208	135200	61290590	5860	5860	5860	5860	0
370	20231208	135100	61290590	5860	5860	5860	5860	0
371	20231208	135000	61290590	5860	5860	5860	5860	0
372	20231208	134900	61290590	5860	5860	5860	5860	0
373	20231208	134800	61290590	5860	5860	5860	5860	0
374	20231208	134700	61290590	5860	5860	5860	5860	0
375	20231208	134600	61290590	5860	5860	5860	5860	0
376	20231208	134500	61290590	5860	5860	5860	5860	0
377	20231208	134400	61290590	5860	5860	5860	5860	0
378	20231208	134300	61290590	5860	5860	5860	5860	0
379	20231208	134200	61290590	5860	5860	5860	5860	0
380	20231208	134100	61290590	5860	5860	5860	5860	128
381	20231208	134000	60540510	5860	5860	5860	5860	0
382	20231208	133900	60540510	5860	5860	5860	5860	0
383	20231208	133800	60540510	5860	5860	5860	5860	0
384	20231208	133700	60540510	5860	5860	5860	5860	0
385	20231208	133600	60540510	5860	5860	5860	5860	0
386	20231208	133500	60540510	5860	5860	5860	5860	0
387	20231208	133400	60540510	5860	5860	5860	5860	0
388	20231208	133300	60540510	5860	5860	5860	5860	0
389	20231208	133200	60540510	5860	5860	5860	5860	0
390	20231208	133100	60540510	5860	5860	5860	5860	0
391	20231208	133000	60540510	5860	5860	5860	5860	0
392	20231208	132900	60540510	5860	5860	5860	5860	7
393	20231208	132800	60499490	5860	5860	5860	5860	0
394	20231208	132700	60499490	5860	5860	5860	5860	0
395	20231208	132600	60499490	5860	5860	5860	5860	0
396	20231208	132500	60499490	5860	5860	5860	5860	0
397	20231208	132400	60499490	5860	5860	5860	5860	0
398	20231208	132300	60499490	5860	5860	5860	5860	26
399	20231208	132200	60347130	5860	5860	5860	5860	0
400	20231208	132100	60347130	5860	5860	5860	5860	0
401	20231208	132000	60347130	5860	5860	5860	5860	0
402	20231208	131900	60347130	5860	5860	5860	5860	0
403	20231208	131800	60347130	5860	5860	5860	5860	90
404	20231208	131700	59819730	5860	5860	5860	5860	400
405	20231208	131600	57475730	5860	5860	5860	5860	0
406	20231208	131500	57475730	5860	5860	5860	5860	0
407	20231208	131400	57475730	5860	5860	5860	5860	0
408	20231208	131300	57475730	5860	5860	5860	5860	0
409	20231208	131200	57475730	5860	5860	5860	5860	0
410	20231208	131100	57475730	5860	5860	5860	5860	0
411	20231208	131000	57475730	5860	5860	5860	5860	3
412	20231208	130900	57458150	5860	5860	5860	5860	0
413	20231208	130800	57458150	5860	5860	5860	5860	20
414	20231208	130700	57340950	5860	5860	5860	5860	0
415	20231208	130600	57340950	5860	5860	5860	5860	0
416	20231208	130500	57340950	5860	5860	5860	5860	0
417	20231208	130400	57340950	5860	5860	5860	5860	0
418	20231208	130300	57340950	5860	5860	5860	5860	0
419	20231208	130200	57340950	5860	5860	5860	5860	0
420	20231208	130100	57340950	5860	5860	5860	5860	5
421	20231208	130000	57311650	5860	5860	5860	5860	0
422	20231208	125900	57311650	5860	5860	5860	5860	0
423	20231208	125800	57311650	5860	5860	5860	5860	0
424	20231208	125700	57311650	5860	5860	5860	5860	0
425	20231208	125600	57311650	5860	5860	5860	5860	0
426	20231208	125500	57311650	5860	5860	5860	5860	0
427	20231208	125400	57311650	5860	5860	5860	5860	0
428	20231208	125300	57311650	5860	5860	5860	5860	0
429	20231208	125200	57311650	5860	5860	5860	5860	0
430	20231208	125100	57311650	5860	5860	5860	5860	0
431	20231208	125000	57311650	5860	5860	5860	5860	0
432	20231208	124900	57311650	5860	5860	5860	5860	0
433	20231208	124800	57311650	5860	5860	5860	5860	0
434	20231208	124700	57311650	5860	5860	5860	5860	0
435	20231208	124600	57311650	5860	5860	5860	5860	0
436	20231208	124500	57311650	5860	5860	5860	5860	0
437	20231208	124400	57311650	5860	5860	5860	5860	0
438	20231208	124300	57311650	5860	5860	5860	5860	0
439	20231208	124200	57311650	5860	5860	5860	5860	0
440	20231208	124100	57311650	5860	5860	5860	5860	0
441	20231208	124000	57311650	5860	5860	5860	5860	0
442	20231208	123900	57311650	5860	5860	5860	5860	0
443	20231208	123800	57311650	5860	5860	5860	5860	0
444	20231208	123700	57311650	5860	5860	5860	5860	9
445	20231208	123600	57258910	5850	5840	5850	5840	204
446	20231208	123500	56066010	5840	5840	5840	5840	1
447	20231208	123400	56060170	5840	5840	5840	5840	0
448	20231208	123300	56060170	5840	5840	5840	5840	0
449	20231208	123200	56060170	5840	5840	5840	5840	0
450	20231208	123100	56060170	5840	5860	5860	5840	2662
451	20231208	123000	40508070	5870	5870	5870	5870	1
452	20231208	122900	40502200	5870	5870	5870	5870	0
453	20231208	122800	40502200	5870	5870	5870	5870	0
454	20231208	122700	40502200	5870	5870	5870	5870	0
455	20231208	122600	40502200	5870	5870	5870	5870	0
456	20231208	122500	40502200	5870	5870	5870	5870	0
457	20231208	122400	40502200	5870	5870	5870	5870	0
458	20231208	122300	40502200	5870	5870	5870	5870	0
459	20231208	122200	40502200	5870	5870	5870	5870	0
460	20231208	122100	40502200	5870	5870	5870	5870	9
461	20231208	122000	40449370	5870	5870	5870	5870	0
462	20231208	121900	40449370	5870	5870	5870	5870	0
463	20231208	121800	40449370	5870	5870	5870	5870	0
464	20231208	121700	40449370	5870	5870	5870	5870	0
465	20231208	121600	40449370	5870	5870	5870	5870	0
466	20231208	121500	40449370	5870	5870	5870	5870	0
467	20231208	121400	40449370	5870	5870	5870	5870	0
468	20231208	121300	40449370	5870	5870	5870	5870	0
469	20231208	121200	40449370	5870	5870	5870	5870	0
470	20231208	121100	40449370	5870	5870	5870	5870	0
471	20231208	121000	40449370	5870	5870	5870	5870	0
472	20231208	120900	40449370	5870	5870	5870	5870	0
473	20231208	120800	40449370	5870	5870	5870	5870	0
474	20231208	120700	40449370	5870	5870	5870	5870	0
475	20231208	120600	40449370	5870	5870	5870	5870	0
476	20231208	120500	40449370	5870	5870	5870	5870	0
477	20231208	120400	40449370	5870	5870	5870	5870	0
478	20231208	120300	40449370	5870	5870	5870	5870	26
479	20231208	120200	40296750	5880	5880	5880	5880	0
480	20231208	120100	40296750	5880	5880	5880	5880	0
481	20231208	120000	40296750	5880	5880	5880	5880	1
482	20231208	115900	40290870	5880	5880	5880	5880	0
483	20231208	115800	40290870	5880	5880	5880	5880	0
484	20231208	115700	40290870	5880	5880	5880	5880	0
485	20231208	115600	40290870	5880	5880	5880	5880	0
486	20231208	115500	40290870	5880	5880	5880	5880	15
487	20231208	115400	40202670	5880	5880	5880	5880	0
488	20231208	115300	40202670	5880	5880	5880	5880	0
489	20231208	115200	40202670	5880	5880	5880	5880	0
490	20231208	115100	40202670	5880	5880	5880	5880	1
491	20231208	115000	40196790	5880	5880	5880	5880	0
492	20231208	114900	40196790	5880	5880	5880	5880	0
493	20231208	114800	40196790	5880	5880	5880	5880	0
494	20231208	114700	40196790	5880	5880	5880	5880	0
495	20231208	114600	40196790	5880	5880	5880	5880	0
496	20231208	114500	40196790	5880	5880	5880	5880	0
497	20231208	114400	40196790	5880	5880	5880	5880	0
498	20231208	114300	40196790	5880	5880	5880	5880	0
499	20231208	114200	40196790	5880	5880	5880	5880	0
500	20231208	114100	40196790	5880	5880	5880	5880	1
501	20231208	114000	40190910	5880	5880	5880	5880	0
502	20231208	113900	40190910	5880	5880	5880	5880	38
503	20231208	113800	39967470	5880	5880	5880	5880	895
504	20231208	113700	34704870	5860	5860	5860	5860	0
505	20231208	113600	34704870	5860	5860	5860	5860	0
506	20231208	113500	34704870	5860	5860	5860	5860	60
507	20231208	113400	34353270	5860	5860	5860	5860	0
508	20231208	113300	34353270	5860	5860	5860	5860	0
509	20231208	113200	34353270	5860	5860	5860	5860	0
510	20231208	113100	34353270	5860	5860	5860	5860	0
511	20231208	113000	34353270	5860	5860	5860	5860	0
512	20231208	112900	34353270	5860	5860	5860	5860	0
513	20231208	112800	34353270	5860	5860	5860	5860	0
514	20231208	112700	34353270	5860	5860	5860	5860	0
515	20231208	112600	34353270	5860	5860	5860	5860	0
516	20231208	112500	34353270	5860	5860	5860	5860	0
517	20231208	112400	34353270	5860	5860	5860	5860	0
518	20231208	112300	34353270	5860	5870	5870	5860	300
519	20231208	112200	32595070	5860	5860	5860	5860	0
520	20231208	112100	32595070	5860	5860	5860	5860	0
521	20231208	112000	32595070	5860	5860	5860	5860	0
522	20231208	111900	32595070	5860	5860	5860	5860	0
523	20231208	111800	32595070	5860	5860	5860	5860	0
524	20231208	111700	32595070	5860	5860	5860	5860	0
525	20231208	111600	32595070	5860	5860	5860	5860	0
526	20231208	111500	32595070	5860	5860	5860	5860	0
527	20231208	111400	32595070	5860	5860	5860	5860	4
528	20231208	111300	32571630	5860	5860	5860	5860	0
529	20231208	111200	32571630	5860	5860	5860	5860	0
530	20231208	111100	32571630	5860	5860	5860	5860	1
531	20231208	111000	32565770	5880	5880	5880	5880	0
532	20231208	110900	32565770	5880	5880	5880	5880	0
533	20231208	110800	32565770	5880	5880	5880	5880	0
534	20231208	110700	32565770	5880	5880	5880	5880	0
535	20231208	110600	32565770	5880	5880	5880	5880	0
536	20231208	110500	32565770	5880	5880	5880	5880	0
537	20231208	110400	32565770	5880	5880	5880	5880	0
538	20231208	110300	32565770	5880	5880	5880	5880	0
539	20231208	110200	32565770	5880	5880	5880	5880	0
540	20231208	110100	32565770	5880	5880	5880	5880	0
541	20231208	110000	32565770	5880	5880	5880	5880	0
542	20231208	105900	32565770	5880	5880	5880	5880	0
543	20231208	105800	32565770	5880	5880	5880	5880	0
544	20231208	105700	32565770	5880	5880	5880	5880	0
545	20231208	105600	32565770	5880	5880	5880	5880	0
546	20231208	105500	32565770	5880	5880	5880	5880	17
547	20231208	105400	32465810	5880	5880	5880	5880	0
548	20231208	105300	32465810	5880	5880	5880	5880	0
549	20231208	105200	32465810	5880	5880	5880	5880	0
550	20231208	105100	32465810	5880	5880	5880	5880	0
551	20231208	105000	32465810	5880	5880	5880	5880	0
552	20231208	104900	32465810	5880	5880	5880	5880	0
553	20231208	104800	32465810	5880	5870	5880	5850	703
554	20231208	104700	28345270	5880	5880	5880	5880	2
555	20231208	104600	28333510	5870	5870	5870	5870	0
556	20231208	104500	28333510	5870	5870	5870	5870	0
557	20231208	104400	28333510	5870	5870	5870	5870	0
558	20231208	104300	28333510	5870	5870	5870	5870	0
559	20231208	104200	28333510	5870	5870	5870	5870	100
560	20231208	104100	27746510	5880	5880	5880	5880	0
561	20231208	104000	27746510	5880	5880	5880	5880	6
562	20231208	103900	27711230	5880	5880	5880	5880	0
563	20231208	103800	27711230	5880	5880	5880	5880	0
564	20231208	103700	27711230	5880	5880	5880	5880	94
565	20231208	103600	27158510	5880	5880	5880	5880	6
566	20231208	103500	27123230	5880	5880	5880	5880	0
567	20231208	103400	27123230	5880	5880	5880	5880	2
568	20231208	103300	27111470	5880	5880	5880	5880	0
569	20231208	103200	27111470	5880	5880	5880	5880	0
570	20231208	103100	27111470	5880	5880	5880	5880	0
571	20231208	103000	27111470	5880	5880	5880	5880	0
572	20231208	102900	27111470	5880	5880	5880	5880	0
573	20231208	102800	27111470	5880	5880	5880	5880	0
574	20231208	102700	27111470	5880	5880	5880	5880	0
575	20231208	102600	27111470	5880	5880	5880	5880	0
576	20231208	102500	27111470	5880	5880	5880	5880	0
577	20231208	102400	27111470	5880	5880	5880	5880	0
578	20231208	102300	27111470	5880	5880	5880	5880	1000
579	20231208	102200	21231470	5870	5870	5870	5870	0
580	20231208	102100	21231470	5870	5870	5870	5870	0
581	20231208	102000	21231470	5870	5870	5870	5870	0
582	20231208	101900	21231470	5870	5870	5870	5870	0
583	20231208	101800	21231470	5870	5870	5870	5870	0
584	20231208	101700	21231470	5870	5870	5870	5870	0
585	20231208	101600	21231470	5870	5870	5870	5870	0
586	20231208	101500	21231470	5870	5870	5870	5870	0
587	20231208	101400	21231470	5870	5870	5870	5870	0
588	20231208	101300	21231470	5870	5870	5870	5870	15
589	20231208	101200	21143420	5870	5870	5870	5870	0
590	20231208	101100	21143420	5870	5870	5870	5870	0
591	20231208	101000	21143420	5870	5870	5870	5870	0
592	20231208	100900	21143420	5870	5870	5870	5870	0
593	20231208	100800	21143420	5870	5870	5870	5870	6
594	20231208	100700	21108200	5870	5870	5870	5870	0
595	20231208	100600	21108200	5870	5870	5870	5870	0
596	20231208	100500	21108200	5870	5870	5870	5870	10
597	20231208	100400	21049500	5860	5860	5860	5860	1
598	20231208	100300	21043640	5870	5870	5870	5870	0
599	20231208	100200	21043640	5870	5870	5870	5870	0
600	20231208	100100	21043640	5870	5870	5870	5870	0
601	20231208	100000	21043640	5870	5870	5870	5870	0
602	20231208	095900	21043640	5870	5870	5870	5870	0
603	20231208	095800	21043640	5870	5870	5870	5870	0
604	20231208	095700	21043640	5870	5870	5870	5870	0
605	20231208	095600	21043640	5870	5870	5870	5870	0
606	20231208	095500	21043640	5870	5870	5870	5870	1000
607	20231208	095400	15173640	5850	5850	5850	5850	0
608	20231208	095300	15173640	5850	5850	5850	5850	0
609	20231208	095200	15173640	5850	5850	5850	5850	0
610	20231208	095100	15173640	5850	5850	5850	5850	0
611	20231208	095000	15173640	5850	5850	5850	5850	5
612	20231208	094900	15144390	5860	5870	5870	5860	80
613	20231208	094800	14675090	5860	5860	5860	5860	288
614	20231208	094700	12987410	5860	5860	5860	5860	0
615	20231208	094600	12987410	5860	5860	5860	5860	0
616	20231208	094500	12987410	5860	5850	5860	5850	1005
617	20231208	094400	7106280	5850	5850	5850	5850	5
618	20231208	094300	7077030	5850	5850	5850	5850	0
619	20231208	094200	7077030	5850	5850	5850	5850	251
620	20231208	094100	5608680	5860	5860	5860	5860	1
621	20231208	094000	5602820	5860	5860	5860	5860	3
622	20231208	093900	5585240	5860	5860	5860	5860	0
623	20231208	093800	5585240	5860	5860	5860	5860	0
624	20231208	093700	5585240	5860	5880	5880	5860	141
625	20231208	093600	4758960	5870	5870	5870	5870	34
626	20231208	093500	4559380	5870	5870	5870	5870	303
627	20231208	093400	2780770	5850	5850	5850	5850	0
628	20231208	093300	2780770	5850	5850	5850	5850	0
629	20231208	093200	2780770	5850	5850	5850	5850	0
630	20231208	093100	2780770	5850	5850	5850	5850	0
631	20231208	093000	2780770	5850	5850	5850	5850	160
632	20231208	092900	1844770	5850	5850	5850	5850	36
633	20231208	092800	1634170	5850	5850	5850	5850	0
634	20231208	092700	1634170	5850	5850	5850	5850	0
635	20231208	092600	1634170	5850	5850	5850	5850	0
636	20231208	092500	1634170	5850	5850	5850	5850	0
637	20231208	092400	1634170	5850	5850	5850	5850	0
638	20231208	092300	1634170	5850	5850	5850	5850	105
639	20231208	092200	1019920	5850	5850	5850	5850	0
640	20231208	092100	1019920	5850	5850	5850	5850	0
641	20231208	092000	1019920	5850	5850	5850	5850	0
642	20231208	091900	1019920	5850	5850	5850	5850	0
643	20231208	091800	1019920	5850	5850	5850	5850	0
644	20231208	091700	1019920	5850	5850	5850	5850	0
645	20231208	091600	1019920	5850	5850	5850	5850	0
646	20231208	091500	1019920	5850	5850	5850	5850	0
647	20231208	091400	1019920	5850	5850	5850	5850	56
648	20231208	091300	692320	5870	5870	5870	5870	55
649	20231208	091200	369470	5850	5850	5850	5850	0
650	20231208	091100	369470	5850	5850	5850	5850	0
651	20231208	091000	369470	5850	5850	5850	5850	0
652	20231208	090900	369470	5850	5850	5850	5850	1
653	20231208	090800	363620	5860	5860	5860	5860	20
654	20231208	090700	246420	5860	5860	5860	5860	0
655	20231208	090600	246420	5860	5860	5860	5860	0
656	20231208	090500	246420	5860	5860	5860	5860	0
657	20231208	090400	246420	5860	5860	5860	5860	10
658	20231208	090300	187820	5860	5860	5860	5860	0
659	20231208	090200	187820	5860	5860	5860	5860	0
660	20231208	090100	187820	5860	5860	5860	5860	5
661	20231208	090000	158520	5860	5880	5880	5860	27