KissMeData/039610/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192200	141303140	5340	5340	5340	5340	596
3	20231213	192100	141303140	5340	5340	5340	5340	0
4	20231213	192000	141303140	5340	5340	5340	5340	0
5	20231213	191900	141303140	5340	5340	5340	5340	0
6	20231213	191800	141303140	5340	5340	5340	5340	0
7	20231213	191700	141303140	5340	5340	5340	5340	0
8	20231213	191600	141303140	5340	5340	5340	5340	0
9	20231213	191500	141303140	5340	5340	5340	5340	0
10	20231213	191400	141303140	5340	5340	5340	5340	0
11	20231213	191300	141303140	5340	5340	5340	5340	0
12	20231213	191200	141303140	5340	5340	5340	5340	0
13	20231213	191100	141303140	5340	5340	5340	5340	0
14	20231213	191000	141303140	5340	5340	5340	5340	0
15	20231213	190900	141303140	5340	5340	5340	5340	0
16	20231213	190800	141303140	5340	5340	5340	5340	0
17	20231213	190700	141303140	5340	5340	5340	5340	0
18	20231213	190600	141303140	5340	5340	5340	5340	0
19	20231213	190500	141303140	5340	5340	5340	5340	0
20	20231213	190400	141303140	5340	5340	5340	5340	0
21	20231213	190300	141303140	5340	5340	5340	5340	0
22	20231213	190200	141303140	5340	5340	5340	5340	0
23	20231213	190100	141303140	5340	5340	5340	5340	0
24	20231213	190000	141303140	5340	5340	5340	5340	0
25	20231213	185900	141303140	5340	5340	5340	5340	0
26	20231213	185800	141303140	5340	5340	5340	5340	0
27	20231213	185700	141303140	5340	5340	5340	5340	0
28	20231213	185600	141303140	5340	5340	5340	5340	0
29	20231213	185500	141303140	5340	5340	5340	5340	0
30	20231213	185400	141303140	5340	5340	5340	5340	0
31	20231213	185300	141303140	5340	5340	5340	5340	0
32	20231213	185200	141303140	5340	5340	5340	5340	596
33	20231213	185100	141303140	5340	5340	5340	5340	0
34	20231213	185000	141303140	5340	5340	5340	5340	0
35	20231213	184900	141303140	5340	5340	5340	5340	0
36	20231213	184800	141303140	5340	5340	5340	5340	0
37	20231213	184700	141303140	5340	5340	5340	5340	0
38	20231213	184600	141303140	5340	5340	5340	5340	0
39	20231213	184500	141303140	5340	5340	5340	5340	0
40	20231213	184400	141303140	5340	5340	5340	5340	0
41	20231213	184300	141303140	5340	5340	5340	5340	0
42	20231213	184200	141303140	5340	5340	5340	5340	0
43	20231213	184100	141303140	5340	5340	5340	5340	0
44	20231213	184000	141303140	5340	5340	5340	5340	0
45	20231213	183900	141303140	5340	5340	5340	5340	0
46	20231213	183800	141303140	5340	5340	5340	5340	0
47	20231213	183700	141303140	5340	5340	5340	5340	0
48	20231213	183600	141303140	5340	5340	5340	5340	0
49	20231213	183500	141303140	5340	5340	5340	5340	0
50	20231213	183400	141303140	5340	5340	5340	5340	0
51	20231213	183300	141303140	5340	5340	5340	5340	0
52	20231213	183200	141303140	5340	5340	5340	5340	0
53	20231213	183100	141303140	5340	5340	5340	5340	0
54	20231213	183000	141303140	5340	5340	5340	5340	0
55	20231213	182900	141303140	5340	5340	5340	5340	0
56	20231213	182800	141303140	5340	5340	5340	5340	0
57	20231213	182700	141303140	5340	5340	5340	5340	0
58	20231213	182600	141303140	5340	5340	5340	5340	0
59	20231213	182500	141303140	5340	5340	5340	5340	0
60	20231213	182400	141303140	5340	5340	5340	5340	0
61	20231213	182300	141303140	5340	5340	5340	5340	0
62	20231213	182200	141303140	5340	5340	5340	5340	596
63	20231213	182100	141303140	5340	5340	5340	5340	0
64	20231213	182000	141303140	5340	5340	5340	5340	0
65	20231213	181900	141303140	5340	5340	5340	5340	0
66	20231213	181800	141303140	5340	5340	5340	5340	0
67	20231213	181700	141303140	5340	5340	5340	5340	0
68	20231213	181600	141303140	5340	5340	5340	5340	0
69	20231213	181500	141303140	5340	5340	5340	5340	0
70	20231213	181400	141303140	5340	5340	5340	5340	0
71	20231213	181300	141303140	5340	5340	5340	5340	0
72	20231213	181200	141303140	5340	5340	5340	5340	0
73	20231213	181100	141303140	5340	5340	5340	5340	0
74	20231213	181000	141303140	5340	5340	5340	5340	0
75	20231213	180900	141303140	5340	5340	5340	5340	0
76	20231213	180800	141303140	5340	5340	5340	5340	0
77	20231213	180700	141303140	5340	5340	5340	5340	0
78	20231213	180600	141303140	5340	5340	5340	5340	0
79	20231213	180500	141303140	5340	5340	5340	5340	0
80	20231213	180400	141303140	5340	5340	5340	5340	0
81	20231213	180300	141303140	5340	5340	5340	5340	0
82	20231213	180200	141303140	5340	5340	5340	5340	0
83	20231213	180100	141303140	5340	5340	5340	5340	0
84	20231213	180000	141303140	5340	5340	5340	5340	0
85	20231213	175900	141303140	5340	5340	5340	5340	0
86	20231213	175800	141303140	5340	5340	5340	5340	0
87	20231213	175700	141303140	5340	5340	5340	5340	0
88	20231213	175600	141303140	5340	5340	5340	5340	0
89	20231213	175500	141303140	5340	5340	5340	5340	0
90	20231213	175400	141303140	5340	5340	5340	5340	0
91	20231213	175300	141303140	5340	5340	5340	5340	0
92	20231213	175200	141303140	5340	5340	5340	5340	596
93	20231213	175100	141303140	5340	5340	5340	5340	0
94	20231213	175000	141303140	5340	5340	5340	5340	0
95	20231213	174900	141303140	5340	5340	5340	5340	0
96	20231213	174800	141303140	5340	5340	5340	5340	0
97	20231213	174700	141303140	5340	5340	5340	5340	0
98	20231213	174600	141303140	5340	5340	5340	5340	0
99	20231213	174500	141303140	5340	5340	5340	5340	0
100	20231213	174400	141303140	5340	5340	5340	5340	0
101	20231213	174300	141303140	5340	5340	5340	5340	0
102	20231213	174200	141303140	5340	5340	5340	5340	0
103	20231213	174100	141303140	5340	5340	5340	5340	0
104	20231213	174000	141303140	5340	5340	5340	5340	0
105	20231213	173900	141303140	5340	5340	5340	5340	0
106	20231213	173800	141303140	5340	5340	5340	5340	0
107	20231213	173700	141303140	5340	5340	5340	5340	0
108	20231213	173600	141303140	5340	5340	5340	5340	0
109	20231213	173500	141303140	5340	5340	5340	5340	0
110	20231213	173400	141303140	5340	5340	5340	5340	0
111	20231213	173300	141303140	5340	5340	5340	5340	0
112	20231213	173200	141303140	5340	5340	5340	5340	0
113	20231213	173100	141303140	5340	5340	5340	5340	0
114	20231213	173000	141303140	5340	5340	5340	5340	0
115	20231213	172900	141303140	5340	5340	5340	5340	0
116	20231213	172800	141303140	5340	5340	5340	5340	0
117	20231213	172700	141303140	5340	5340	5340	5340	0
118	20231213	172600	141303140	5340	5340	5340	5340	0
119	20231213	172500	141303140	5340	5340	5340	5340	0
120	20231213	172400	141303140	5340	5340	5340	5340	0
121	20231213	172300	141303140	5340	5340	5340	5340	0
122	20231213	172200	141303140	5340	5340	5340	5340	596
123	20231213	172100	141303140	5340	5340	5340	5340	0
124	20231213	172000	141303140	5340	5340	5340	5340	0
125	20231213	171900	141303140	5340	5340	5340	5340	0
126	20231213	171800	141303140	5340	5340	5340	5340	0
127	20231213	171700	141303140	5340	5340	5340	5340	0
128	20231213	171600	141303140	5340	5340	5340	5340	0
129	20231213	171500	141303140	5340	5340	5340	5340	0
130	20231213	171400	141303140	5340	5340	5340	5340	0
131	20231213	171300	141303140	5340	5340	5340	5340	0
132	20231213	171200	141303140	5340	5340	5340	5340	0
133	20231213	171100	141303140	5340	5340	5340	5340	0
134	20231213	171000	141303140	5340	5340	5340	5340	0
135	20231213	170900	141303140	5340	5340	5340	5340	0
136	20231213	170800	141303140	5340	5340	5340	5340	0
137	20231213	170700	141303140	5340	5340	5340	5340	0
138	20231213	170600	141303140	5340	5340	5340	5340	0
139	20231213	170500	141303140	5340	5340	5340	5340	0
140	20231213	170400	141303140	5340	5340	5340	5340	0
141	20231213	170300	141303140	5340	5340	5340	5340	0
142	20231213	170200	141303140	5340	5340	5340	5340	0
143	20231213	170100	141303140	5340	5340	5340	5340	0
144	20231213	170000	141303140	5340	5340	5340	5340	0
145	20231213	165900	141303140	5340	5340	5340	5340	0
146	20231213	165800	141303140	5340	5340	5340	5340	0
147	20231213	165700	141303140	5340	5340	5340	5340	0
148	20231213	165600	141303140	5340	5340	5340	5340	0
149	20231213	165500	141303140	5340	5340	5340	5340	0
150	20231213	165400	141303140	5340	5340	5340	5340	0
151	20231213	165300	141303140	5340	5340	5340	5340	0
152	20231213	165200	141303140	5340	5340	5340	5340	596
153	20231213	165100	141303140	5340	5340	5340	5340	0
154	20231213	165000	141303140	5340	5340	5340	5340	0
155	20231213	164900	141303140	5340	5340	5340	5340	0
156	20231213	164800	141303140	5340	5340	5340	5340	0
157	20231213	164700	141303140	5340	5340	5340	5340	0
158	20231213	164600	141303140	5340	5340	5340	5340	0
159	20231213	164500	141303140	5340	5340	5340	5340	0
160	20231213	164400	141303140	5340	5340	5340	5340	0
161	20231213	164300	141303140	5340	5340	5340	5340	0
162	20231213	164200	141303140	5340	5340	5340	5340	0
163	20231213	164100	141303140	5340	5340	5340	5340	0
164	20231213	164000	141303140	5340	5340	5340	5340	0
165	20231213	163900	141303140	5340	5340	5340	5340	0
166	20231213	163800	141303140	5340	5340	5340	5340	0
167	20231213	163700	141303140	5340	5340	5340	5340	0
168	20231213	163600	141303140	5340	5340	5340	5340	0
169	20231213	163500	141303140	5340	5340	5340	5340	0
170	20231213	163400	141303140	5340	5340	5340	5340	0
171	20231213	163300	141303140	5340	5340	5340	5340	0
172	20231213	163200	141303140	5340	5340	5340	5340	0
173	20231213	163100	141303140	5340	5340	5340	5340	0
174	20231213	163000	141303140	5340	5340	5340	5340	0
175	20231213	162900	141303140	5340	5340	5340	5340	0
176	20231213	162800	141303140	5340	5340	5340	5340	0
177	20231213	162700	141303140	5340	5340	5340	5340	0
178	20231213	162600	141303140	5340	5340	5340	5340	0
179	20231213	162500	141303140	5340	5340	5340	5340	0
180	20231213	162400	141303140	5340	5340	5340	5340	0
181	20231213	162300	141303140	5340	5340	5340	5340	0
182	20231213	162200	141303140	5340	5340	5340	5340	596
183	20231213	162100	141303140	5340	5340	5340	5340	0
184	20231213	162000	141303140	5340	5340	5340	5340	0
185	20231213	161900	141303140	5340	5340	5340	5340	0
186	20231213	161800	141303140	5340	5340	5340	5340	0
187	20231213	161700	141303140	5340	5340	5340	5340	0
188	20231213	161600	141303140	5340	5340	5340	5340	0
189	20231213	161500	141303140	5340	5340	5340	5340	0
190	20231213	161400	141303140	5340	5340	5340	5340	0
191	20231213	161300	141303140	5340	5340	5340	5340	0
192	20231213	161200	141303140	5340	5340	5340	5340	0
193	20231213	161100	141303140	5340	5340	5340	5340	0
194	20231213	161000	141303140	5340	5340	5340	5340	0
195	20231213	160900	141303140	5340	5340	5340	5340	0
196	20231213	160800	141303140	5340	5340	5340	5340	0
197	20231213	160700	141303140	5340	5340	5340	5340	0
198	20231213	160600	141303140	5340	5340	5340	5340	0
199	20231213	160500	141303140	5340	5340	5340	5340	0
200	20231213	160400	141303140	5340	5340	5340	5340	0
201	20231213	160300	141303140	5340	5340	5340	5340	0
202	20231213	160200	141303140	5340	5340	5340	5340	0
203	20231213	160100	141303140	5340	5340	5340	5340	0
204	20231213	160000	141303140	5340	5340	5340	5340	0
205	20231213	155900	141303140	5340	5340	5340	5340	0
206	20231213	155800	141303140	5340	5340	5340	5340	0
207	20231213	155700	141303140	5340	5340	5340	5340	0
208	20231213	155600	141303140	5340	5340	5340	5340	0
209	20231213	155500	141303140	5340	5340	5340	5340	0
210	20231213	155400	141303140	5340	5340	5340	5340	0
211	20231213	155300	141303140	5340	5340	5340	5340	0
212	20231213	155200	141303140	5340	5340	5340	5340	596
213	20231213	155100	141303140	5340	5340	5340	5340	0
214	20231213	155000	141303140	5340	5340	5340	5340	0
215	20231213	154900	141303140	5340	5340	5340	5340	0
216	20231213	154800	141303140	5340	5340	5340	5340	0
217	20231213	154700	141303140	5340	5340	5340	5340	0
218	20231213	154600	141303140	5340	5340	5340	5340	0
219	20231213	154500	141303140	5340	5340	5340	5340	0
220	20231213	154400	141303140	5340	5340	5340	5340	0
221	20231213	154300	141303140	5340	5340	5340	5340	0
222	20231213	154200	141303140	5340	5340	5340	5340	0
223	20231213	154100	141303140	5340	5340	5340	5340	0
224	20231213	154000	141303140	5340	5340	5340	5340	0
225	20231213	153900	141303140	5340	5340	5340	5340	0
226	20231213	153800	141303140	5340	5340	5340	5340	0
227	20231213	153700	141303140	5340	5340	5340	5340	0
228	20231213	153600	141303140	5340	5340	5340	5340	0
229	20231213	153500	141303140	5340	5340	5340	5340	0
230	20231213	153400	141303140	5340	5340	5340	5340	0
231	20231213	153300	141303140	5340	5340	5340	5340	0
232	20231213	153200	141303140	5340	5340	5340	5340	0
233	20231213	153100	141303140	5340	5340	5340	5340	0
234	20231213	153000	141303140	5340	5340	5340	5340	596
235	20231213	152900	138120500	5340	5340	5340	5340	0
236	20231213	152800	138120500	5340	5340	5340	5340	0
237	20231213	152700	138120500	5340	5340	5340	5340	0
238	20231213	152600	138120500	5340	5340	5340	5340	0
239	20231213	152500	138120500	5340	5340	5340	5340	0
240	20231213	152400	138120500	5340	5340	5340	5340	0
241	20231213	152300	138120500	5340	5340	5340	5340	0
242	20231213	152200	138120500	5340	5340	5340	5340	0
243	20231213	152100	138120500	5340	5340	5340	5340	0
244	20231213	152000	138120500	5340	5340	5340	5340	0
245	20231213	151900	138120500	5340	5360	5360	5340	330
246	20231213	151800	136356920	5360	5350	5360	5350	490
247	20231213	151700	133734130	5360	5360	5360	5360	3
248	20231213	151600	133718050	5330	5330	5330	5330	40
249	20231213	151500	133504850	5360	5360	5360	5360	0
250	20231213	151400	133504850	5360	5350	5360	5350	523
251	20231213	151300	130705310	5350	5340	5350	5340	1308
252	20231213	151200	123707970	5340	5340	5340	5340	0
253	20231213	151100	123707970	5340	5340	5340	5340	1
254	20231213	151000	123702630	5340	5340	5340	5340	405
255	20231213	150900	121539930	5340	5340	5340	5340	7
256	20231213	150800	121502550	5340	5340	5340	5340	0
257	20231213	150700	121502550	5340	5340	5340	5340	0
258	20231213	150600	121502550	5340	5340	5340	5340	0
259	20231213	150500	121502550	5340	5340	5340	5340	0
260	20231213	150400	121502550	5340	5330	5340	5330	302
261	20231213	150300	119892870	5330	5330	5330	5330	0
262	20231213	150200	119892870	5330	5330	5330	5330	100
263	20231213	150100	119359870	5330	5330	5330	5330	100
264	20231213	150000	118826870	5330	5330	5330	5330	0
265	20231213	145900	118826870	5330	5330	5330	5330	800
266	20231213	145800	114562870	5330	5330	5330	5330	0
267	20231213	145700	114562870	5330	5340	5340	5330	10
268	20231213	145600	114509480	5330	5330	5330	5330	1
269	20231213	145500	114504150	5340	5340	5340	5340	0
270	20231213	145400	114504150	5340	5340	5340	5340	0
271	20231213	145300	114504150	5340	5340	5340	5340	0
272	20231213	145200	114504150	5340	5340	5340	5340	30
273	20231213	145100	114343950	5340	5340	5340	5340	0
274	20231213	145000	114343950	5340	5340	5340	5340	0
275	20231213	144900	114343950	5340	5340	5340	5340	0
276	20231213	144800	114343950	5340	5340	5340	5340	0
277	20231213	144700	114343950	5340	5340	5340	5340	0
278	20231213	144600	114343950	5340	5340	5340	5340	5
279	20231213	144500	114317250	5340	5340	5340	5340	0
280	20231213	144400	114317250	5340	5340	5340	5340	0
281	20231213	144300	114317250	5340	5340	5340	5340	100
282	20231213	144200	113783250	5340	5340	5340	5340	0
283	20231213	144100	113783250	5340	5340	5340	5340	0
284	20231213	144000	113783250	5340	5340	5340	5340	0
285	20231213	143900	113783250	5340	5340	5340	5340	10
286	20231213	143800	113729850	5340	5340	5340	5340	0
287	20231213	143700	113729850	5340	5340	5340	5340	0
288	20231213	143600	113729850	5340	5340	5340	5340	0
289	20231213	143500	113729850	5340	5340	5340	5340	10
290	20231213	143400	113676450	5350	5350	5350	5350	10
291	20231213	143300	113622950	5350	5350	5350	5350	0
292	20231213	143200	113622950	5350	5350	5350	5350	0
293	20231213	143100	113622950	5350	5350	5350	5350	50
294	20231213	143000	113355450	5350	5350	5350	5350	20
295	20231213	142900	113248450	5350	5350	5350	5350	90
296	20231213	142800	112766950	5330	5330	5330	5330	0
297	20231213	142700	112766950	5330	5330	5330	5330	0
298	20231213	142600	112766950	5330	5330	5330	5330	0
299	20231213	142500	112766950	5330	5330	5330	5330	0
300	20231213	142400	112766950	5330	5330	5330	5330	13
301	20231213	142300	112697660	5330	5330	5330	5330	0
302	20231213	142200	112697660	5330	5330	5330	5330	0
303	20231213	142100	112697660	5330	5330	5330	5330	0
304	20231213	142000	112697660	5330	5330	5330	5330	0
305	20231213	141900	112697660	5330	5330	5330	5330	0
306	20231213	141800	112697660	5330	5330	5330	5330	0
307	20231213	141700	112697660	5330	5330	5330	5330	0
308	20231213	141600	112697660	5330	5330	5330	5330	18
309	20231213	141500	112601720	5350	5350	5350	5350	0
310	20231213	141400	112601720	5350	5350	5350	5350	0
311	20231213	141300	112601720	5350	5350	5350	5350	0
312	20231213	141200	112601720	5350	5350	5350	5350	0
313	20231213	141100	112601720	5350	5350	5350	5350	5
314	20231213	141000	112574970	5340	5340	5340	5340	0
315	20231213	140900	112574970	5340	5340	5340	5340	0
316	20231213	140800	112574970	5340	5340	5340	5340	0
317	20231213	140700	112574970	5340	5340	5340	5340	0
318	20231213	140600	112574970	5340	5350	5350	5340	4
319	20231213	140500	112553590	5330	5330	5330	5330	10
320	20231213	140400	112500290	5320	5320	5320	5320	0
321	20231213	140300	112500290	5320	5320	5320	5320	0
322	20231213	140200	112500290	5320	5320	5320	5320	0
323	20231213	140100	112500290	5320	5320	5320	5320	0
324	20231213	140000	112500290	5320	5320	5320	5320	0
325	20231213	135900	112500290	5320	5320	5320	5320	0
326	20231213	135800	112500290	5320	5320	5320	5320	0
327	20231213	135700	112500290	5320	5320	5320	5320	0
328	20231213	135600	112500290	5320	5320	5320	5320	0
329	20231213	135500	112500290	5320	5320	5320	5320	1
330	20231213	135400	112494970	5320	5320	5320	5320	0
331	20231213	135300	112494970	5320	5320	5320	5320	0
332	20231213	135200	112494970	5320	5320	5320	5320	0
333	20231213	135100	112494970	5320	5320	5320	5320	0
334	20231213	135000	112494970	5320	5320	5320	5320	0
335	20231213	134900	112494970	5320	5320	5320	5320	0
336	20231213	134800	112494970	5320	5320	5320	5320	0
337	20231213	134700	112494970	5320	5320	5320	5320	0
338	20231213	134600	112494970	5320	5320	5320	5320	0
339	20231213	134500	112494970	5320	5320	5320	5320	0
340	20231213	134400	112494970	5320	5320	5320	5320	0
341	20231213	134300	112494970	5320	5320	5320	5320	0
342	20231213	134200	112494970	5320	5320	5320	5320	0
343	20231213	134100	112494970	5320	5320	5320	5320	0
344	20231213	134000	112494970	5320	5320	5320	5320	0
345	20231213	133900	112494970	5320	5320	5320	5320	0
346	20231213	133800	112494970	5320	5320	5320	5320	130
347	20231213	133700	111803370	5320	5320	5320	5320	0
348	20231213	133600	111803370	5320	5320	5320	5320	97
349	20231213	133500	111287330	5330	5330	5330	5330	3
350	20231213	133400	111271340	5320	5320	5320	5320	0
351	20231213	133300	111271340	5320	5320	5320	5320	0
352	20231213	133200	111271340	5320	5320	5320	5320	0
353	20231213	133100	111271340	5320	5320	5320	5320	0
354	20231213	133000	111271340	5320	5320	5320	5320	0
355	20231213	132900	111271340	5320	5320	5320	5320	0
356	20231213	132800	111271340	5320	5320	5320	5320	0
357	20231213	132700	111271340	5320	5340	5340	5320	592
358	20231213	132600	108118600	5340	5340	5340	5340	0
359	20231213	132500	108118600	5340	5340	5340	5340	0
360	20231213	132400	108118600	5340	5340	5340	5340	0
361	20231213	132300	108118600	5340	5340	5340	5340	0
362	20231213	132200	108118600	5340	5340	5340	5340	0
363	20231213	132100	108118600	5340	5340	5340	5340	106
364	20231213	132000	107552560	5340	5340	5340	5340	0
365	20231213	131900	107552560	5340	5340	5340	5340	0
366	20231213	131800	107552560	5340	5340	5340	5340	15
367	20231213	131700	107472460	5340	5340	5340	5340	0
368	20231213	131600	107472460	5340	5340	5340	5340	1
369	20231213	131500	107467120	5340	5340	5340	5340	10
370	20231213	131400	107413720	5340	5340	5340	5340	0
371	20231213	131300	107413720	5340	5340	5340	5340	0
372	20231213	131200	107413720	5340	5340	5340	5340	0
373	20231213	131100	107413720	5340	5340	5340	5340	0
374	20231213	131000	107413720	5340	5340	5340	5340	0
375	20231213	130900	107413720	5340	5340	5340	5340	0
376	20231213	130800	107413720	5340	5340	5340	5340	0
377	20231213	130700	107413720	5340	5340	5340	5340	0
378	20231213	130600	107413720	5340	5340	5340	5340	10
379	20231213	130500	107360320	5340	5340	5340	5340	5
380	20231213	130400	107333620	5340	5340	5340	5340	0
381	20231213	130300	107333620	5340	5340	5340	5340	60
382	20231213	130200	107013220	5340	5340	5340	5340	0
383	20231213	130100	107013220	5340	5340	5340	5340	99
384	20231213	130000	106484560	5340	5340	5340	5340	0
385	20231213	125900	106484560	5340	5340	5340	5340	0
386	20231213	125800	106484560	5340	5340	5340	5340	0
387	20231213	125700	106484560	5340	5340	5340	5340	0
388	20231213	125600	106484560	5340	5340	5340	5340	80
389	20231213	125500	106057360	5340	5340	5340	5340	0
390	20231213	125400	106057360	5340	5340	5340	5340	0
391	20231213	125300	106057360	5340	5340	5340	5340	38
392	20231213	125200	105854440	5340	5340	5340	5340	0
393	20231213	125100	105854440	5340	5340	5340	5340	92
394	20231213	125000	105363160	5330	5330	5330	5330	0
395	20231213	124900	105363160	5330	5330	5330	5330	0
396	20231213	124800	105363160	5330	5330	5330	5330	0
397	20231213	124700	105363160	5330	5330	5330	5330	6
398	20231213	124600	105331180	5320	5320	5320	5320	34
399	20231213	124500	105150300	5320	5320	5320	5320	61
400	20231213	124400	104825780	5320	5320	5320	5320	0
401	20231213	124300	104825780	5320	5320	5320	5320	0
402	20231213	124200	104825780	5320	5320	5320	5320	0
403	20231213	124100	104825780	5320	5320	5320	5320	0
404	20231213	124000	104825780	5320	5320	5320	5320	0
405	20231213	123900	104825780	5320	5320	5320	5320	0
406	20231213	123800	104825780	5320	5320	5320	5320	500
407	20231213	123700	102165780	5330	5330	5330	5330	76
408	20231213	123600	101760700	5330	5340	5340	5330	424
409	20231213	123500	99500360	5340	5340	5340	5340	0
410	20231213	123400	99500360	5340	5340	5340	5340	0
411	20231213	123300	99500360	5340	5340	5340	5340	15
412	20231213	123200	99420260	5350	5350	5350	5350	0
413	20231213	123100	99420260	5350	5350	5350	5350	20
414	20231213	123000	99313260	5340	5350	5350	5340	11
415	20231213	122900	99254420	5340	5340	5340	5340	0
416	20231213	122800	99254420	5340	5340	5340	5340	68
417	20231213	122700	98891300	5340	5340	5340	5340	0
418	20231213	122600	98891300	5340	5340	5340	5340	2
419	20231213	122500	98880620	5330	5330	5330	5330	0
420	20231213	122400	98880620	5330	5330	5330	5330	10
421	20231213	122300	98827320	5350	5350	5350	5350	0
422	20231213	122200	98827320	5350	5350	5350	5350	0
423	20231213	122100	98827320	5350	5350	5350	5350	0
424	20231213	122000	98827320	5350	5350	5350	5350	0
425	20231213	121900	98827320	5350	5350	5350	5350	0
426	20231213	121800	98827320	5350	5350	5350	5350	0
427	20231213	121700	98827320	5350	5350	5350	5350	0
428	20231213	121600	98827320	5350	5350	5350	5350	0
429	20231213	121500	98827320	5350	5350	5350	5350	11
430	20231213	121400	98768470	5340	5340	5340	5340	33
431	20231213	121300	98592250	5340	5340	5340	5340	50
432	20231213	121200	98325250	5350	5350	5350	5350	0
433	20231213	121100	98325250	5350	5350	5350	5350	0
434	20231213	121000	98325250	5350	5350	5350	5350	0
435	20231213	120900	98325250	5350	5350	5350	5350	0
436	20231213	120800	98325250	5350	5350	5350	5350	0
437	20231213	120700	98325250	5350	5350	5350	5350	0
438	20231213	120600	98325250	5350	5350	5350	5350	0
439	20231213	120500	98325250	5350	5350	5350	5350	0
440	20231213	120400	98325250	5350	5350	5350	5350	0
441	20231213	120300	98325250	5350	5350	5350	5350	0
442	20231213	120200	98325250	5350	5340	5350	5340	383
443	20231213	120100	96278030	5340	5340	5340	5340	0
444	20231213	120000	96278030	5340	5340	5340	5340	0
445	20231213	115900	96278030	5340	5340	5340	5340	0
446	20231213	115800	96278030	5340	5340	5340	5340	0
447	20231213	115700	96278030	5340	5340	5340	5340	0
448	20231213	115600	96278030	5340	5340	5340	5340	5
449	20231213	115500	96251330	5330	5330	5330	5330	1
450	20231213	115400	96246000	5330	5330	5330	5330	41
451	20231213	115300	96027470	5330	5330	5330	5330	30
452	20231213	115200	95867570	5330	5330	5330	5330	0
453	20231213	115100	95867570	5330	5330	5330	5330	0
454	20231213	115000	95867570	5330	5330	5330	5330	0
455	20231213	114900	95867570	5330	5330	5330	5330	0
456	20231213	114800	95867570	5330	5330	5330	5330	3
457	20231213	114700	95851580	5330	5330	5330	5330	0
458	20231213	114600	95851580	5330	5330	5330	5330	901
459	20231213	114500	91049250	5340	5340	5340	5340	0
460	20231213	114400	91049250	5340	5340	5340	5340	0
461	20231213	114300	91049250	5340	5340	5340	5340	0
462	20231213	114200	91049250	5340	5340	5340	5340	0
463	20231213	114100	91049250	5340	5340	5340	5340	0
464	20231213	114000	91049250	5340	5340	5340	5340	33
465	20231213	113900	90873030	5340	5340	5340	5340	0
466	20231213	113800	90873030	5340	5340	5340	5340	0
467	20231213	113700	90873030	5340	5340	5340	5340	2
468	20231213	113600	90862350	5340	5340	5340	5340	8
469	20231213	113500	90819630	5340	5340	5340	5340	0
470	20231213	113400	90819630	5340	5340	5340	5340	10
471	20231213	113300	90766230	5340	5340	5340	5340	2
472	20231213	113200	90755550	5340	5340	5340	5340	0
473	20231213	113100	90755550	5340	5330	5340	5330	85
474	20231213	113000	90301930	5340	5340	5340	5340	0
475	20231213	112900	90301930	5340	5340	5340	5340	15
476	20231213	112800	90221830	5340	5340	5340	5340	5
477	20231213	112700	90195130	5340	5340	5340	5340	0
478	20231213	112600	90195130	5340	5340	5340	5340	0
479	20231213	112500	90195130	5340	5340	5340	5340	0
480	20231213	112400	90195130	5340	5340	5340	5340	0
481	20231213	112300	90195130	5340	5340	5340	5340	0
482	20231213	112200	90195130	5340	5340	5340	5340	0
483	20231213	112100	90195130	5340	5340	5340	5340	0
484	20231213	112000	90195130	5340	5340	5340	5340	0
485	20231213	111900	90195130	5340	5340	5340	5340	1
486	20231213	111800	90189790	5340	5340	5340	5340	0
487	20231213	111700	90189790	5340	5340	5340	5340	0
488	20231213	111600	90189790	5340	5340	5340	5340	5
489	20231213	111500	90163090	5320	5340	5340	5320	2000
490	20231213	111400	79517040	5350	5350	5350	5350	0
491	20231213	111300	79517040	5350	5350	5350	5350	0
492	20231213	111200	79517040	5350	5350	5350	5350	0
493	20231213	111100	79517040	5350	5350	5350	5350	0
494	20231213	111000	79517040	5350	5350	5350	5350	0
495	20231213	110900	79517040	5350	5350	5350	5350	0
496	20231213	110800	79517040	5350	5350	5350	5350	0
497	20231213	110700	79517040	5350	5350	5350	5350	0
498	20231213	110600	79517040	5350	5350	5350	5350	0
499	20231213	110500	79517040	5350	5350	5350	5350	0
500	20231213	110400	79517040	5350	5350	5350	5350	0
501	20231213	110300	79517040	5350	5350	5350	5350	0
502	20231213	110200	79517040	5350	5350	5350	5350	0
503	20231213	110100	79517040	5350	5350	5350	5350	0
504	20231213	110000	79517040	5350	5350	5350	5350	100
505	20231213	105900	78982040	5330	5330	5330	5330	0
506	20231213	105800	78982040	5330	5330	5330	5330	0
507	20231213	105700	78982040	5330	5330	5330	5330	0
508	20231213	105600	78982040	5330	5330	5330	5330	0
509	20231213	105500	78982040	5330	5330	5330	5330	1
510	20231213	105400	78976710	5320	5320	5320	5320	0
511	20231213	105300	78976710	5320	5320	5320	5320	0
512	20231213	105200	78976710	5320	5320	5320	5320	0
513	20231213	105100	78976710	5320	5320	5320	5320	0
514	20231213	105000	78976710	5320	5320	5320	5320	0
515	20231213	104900	78976710	5320	5320	5320	5320	0
516	20231213	104800	78976710	5320	5320	5320	5320	0
517	20231213	104700	78976710	5320	5330	5330	5320	1004
518	20231213	104600	73634650	5330	5330	5330	5330	0
519	20231213	104500	73634650	5330	5330	5330	5330	0
520	20231213	104400	73634650	5330	5330	5330	5330	0
521	20231213	104300	73634650	5330	5330	5330	5330	0
522	20231213	104200	73634650	5330	5330	5330	5330	0
523	20231213	104100	73634650	5330	5340	5340	5330	1000
524	20231213	104000	68302690	5350	5350	5350	5350	0
525	20231213	103900	68302690	5350	5350	5350	5350	0
526	20231213	103800	68302690	5350	5350	5350	5350	0
527	20231213	103700	68302690	5350	5350	5350	5350	0
528	20231213	103600	68302690	5350	5350	5350	5350	0
529	20231213	103500	68302690	5350	5350	5350	5350	0
530	20231213	103400	68302690	5350	5350	5350	5350	3
531	20231213	103300	68286640	5350	5350	5350	5350	5
532	20231213	103200	68259890	5340	5340	5340	5340	0
533	20231213	103100	68259890	5340	5340	5340	5340	0
534	20231213	103000	68259890	5340	5340	5340	5340	600
535	20231213	102900	65055890	5340	5340	5340	5340	0
536	20231213	102800	65055890	5340	5340	5340	5340	0
537	20231213	102700	65055890	5340	5340	5340	5340	400
538	20231213	102600	62919890	5350	5350	5350	5350	0
539	20231213	102500	62919890	5350	5350	5350	5350	0
540	20231213	102400	62919890	5350	5350	5350	5350	0
541	20231213	102300	62919890	5350	5350	5350	5350	1
542	20231213	102200	62914540	5340	5340	5340	5340	0
543	20231213	102100	62914540	5340	5340	5340	5340	0
544	20231213	102000	62914540	5340	5340	5340	5340	0
545	20231213	101900	62914540	5340	5340	5340	5340	0
546	20231213	101800	62914540	5340	5340	5340	5340	0
547	20231213	101700	62914540	5340	5340	5340	5340	0
548	20231213	101600	62914540	5340	5340	5340	5340	218
549	20231213	101500	61750420	5340	5330	5340	5330	147
550	20231213	101400	60966900	5330	5330	5330	5330	0
551	20231213	101300	60966900	5330	5330	5330	5330	1
552	20231213	101200	60961570	5330	5340	5340	5330	912
553	20231213	101100	56098700	5330	5330	5330	5330	1
554	20231213	101000	56093370	5340	5340	5340	5340	0
555	20231213	100900	56093370	5340	5340	5340	5340	0
556	20231213	100800	56093370	5340	5340	5340	5340	0
557	20231213	100700	56093370	5340	5340	5340	5340	0
558	20231213	100600	56093370	5340	5340	5340	5340	0
559	20231213	100500	56093370	5340	5340	5340	5340	22
560	20231213	100400	55975890	5330	5330	5330	5330	0
561	20231213	100300	55975890	5330	5330	5330	5330	0
562	20231213	100200	55975890	5330	5340	5340	5330	451
563	20231213	100100	53567590	5340	5340	5340	5340	400
564	20231213	100000	51431590	5340	5340	5340	5340	0
565	20231213	095900	51431590	5340	5340	5340	5340	15
566	20231213	095800	51351490	5350	5350	5350	5350	5
567	20231213	095700	51324740	5330	5330	5330	5330	3
568	20231213	095600	51308750	5330	5330	5330	5330	10
569	20231213	095500	51255450	5350	5350	5350	5350	32
570	20231213	095400	51084250	5350	5350	5350	5350	0
571	20231213	095300	51084250	5350	5350	5350	5350	0
572	20231213	095200	51084250	5350	5350	5350	5350	5
573	20231213	095100	51057500	5330	5330	5330	5330	0
574	20231213	095000	51057500	5330	5340	5340	5330	1500
575	20231213	094900	43059280	5350	5350	5350	5350	8
576	20231213	094800	43016480	5340	5340	5340	5340	1
577	20231213	094700	43011140	5350	5350	5350	5350	71
578	20231213	094600	42631290	5350	5350	5350	5350	0
579	20231213	094500	42631290	5350	5350	5350	5350	2
580	20231213	094400	42620590	5350	5350	5350	5350	1
581	20231213	094300	42615240	5350	5350	5350	5350	2
582	20231213	094200	42604540	5350	5350	5350	5350	1
583	20231213	094100	42599190	5340	5350	5350	5340	266
584	20231213	094000	41176180	5350	5350	5350	5350	0
585	20231213	093900	41176180	5350	5350	5350	5350	0
586	20231213	093800	41176180	5350	5350	5350	5350	0
587	20231213	093700	41176180	5350	5350	5350	5350	3
588	20231213	093600	41160130	5350	5360	5360	5350	87
589	20231213	093500	40694480	5350	5350	5350	5350	0
590	20231213	093400	40694480	5350	5350	5350	5350	246
591	20231213	093300	39378380	5340	5340	5340	5340	100
592	20231213	093200	38844380	5340	5340	5340	5340	100
593	20231213	093100	38310380	5330	5330	5330	5330	0
594	20231213	093000	38310380	5330	5350	5350	5330	1825
595	20231213	092900	28580160	5350	5360	5360	5350	283
596	20231213	092800	27063300	5330	5330	5330	5330	0
597	20231213	092700	27063300	5330	5360	5360	5330	1719
598	20231213	092600	17862040	5370	5370	5370	5370	0
599	20231213	092500	17862040	5370	5370	5370	5370	10
600	20231213	092400	17808340	5370	5370	5370	5370	20
601	20231213	092300	17700940	5370	5370	5370	5370	40
602	20231213	092200	17486140	5370	5370	5370	5370	214
603	20231213	092100	16336960	5360	5360	5360	5360	71
604	20231213	092000	15956400	5370	5370	5370	5370	17
605	20231213	091900	15865110	5370	5370	5370	5370	0
606	20231213	091800	15865110	5370	5370	5370	5370	2
607	20231213	091700	15854370	5370	5370	5370	5370	0
608	20231213	091600	15854370	5370	5370	5370	5370	62
609	20231213	091500	15521430	5370	5370	5370	5370	7
610	20231213	091400	15483840	5360	5360	5360	5360	33
611	20231213	091300	15306960	5360	5360	5360	5360	30
612	20231213	091200	15146160	5360	5360	5360	5360	13
613	20231213	091100	15076480	5370	5370	5370	5370	30
614	20231213	091000	14915380	5370	5370	5370	5370	21
615	20231213	090900	14802610	5340	5350	5350	5340	966
616	20231213	090800	9643530	5350	5350	5350	5350	350
617	20231213	090700	7771030	5400	5400	5400	5400	0
618	20231213	090600	7771030	5400	5400	5400	5400	0
619	20231213	090500	7771030	5400	5400	5400	5340	703
620	20231213	090400	3998590	5400	5390	5400	5390	15
621	20231213	090300	3917730	5380	5380	5380	5380	34
622	20231213	090200	3734810	5380	5380	5380	5380	13
623	20231213	090100	3664870	5380	5390	5390	5380	167
624	20231213	090000	2764800	5400	5400	5400	5400	512