KissMeData/023350/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190500	44595120	5660	5660	5660	5660	304
3	20231208	190400	44595120	5660	5660	5660	5660	0
4	20231208	190300	44595120	5660	5660	5660	5660	0
5	20231208	190200	44595120	5660	5660	5660	5660	0
6	20231208	190100	44595120	5660	5660	5660	5660	0
7	20231208	190000	44595120	5660	5660	5660	5660	0
8	20231208	185900	44595120	5660	5660	5660	5660	0
9	20231208	185800	44595120	5660	5660	5660	5660	0
10	20231208	185700	44595120	5660	5660	5660	5660	0
11	20231208	185600	44595120	5660	5660	5660	5660	0
12	20231208	185500	44595120	5660	5660	5660	5660	0
13	20231208	185400	44595120	5660	5660	5660	5660	0
14	20231208	185300	44595120	5660	5660	5660	5660	0
15	20231208	185200	44595120	5660	5660	5660	5660	0
16	20231208	185100	44595120	5660	5660	5660	5660	0
17	20231208	185000	44595120	5660	5660	5660	5660	0
18	20231208	184900	44595120	5660	5660	5660	5660	0
19	20231208	184800	44595120	5660	5660	5660	5660	0
20	20231208	184700	44595120	5660	5660	5660	5660	0
21	20231208	184600	44595120	5660	5660	5660	5660	0
22	20231208	184500	44595120	5660	5660	5660	5660	0
23	20231208	184400	44595120	5660	5660	5660	5660	0
24	20231208	184300	44595120	5660	5660	5660	5660	0
25	20231208	184200	44595120	5660	5660	5660	5660	0
26	20231208	184100	44595120	5660	5660	5660	5660	0
27	20231208	184000	44595120	5660	5660	5660	5660	0
28	20231208	183900	44595120	5660	5660	5660	5660	0
29	20231208	183800	44595120	5660	5660	5660	5660	0
30	20231208	183700	44595120	5660	5660	5660	5660	0
31	20231208	183600	44595120	5660	5660	5660	5660	0
32	20231208	183500	44595120	5660	5660	5660	5660	304
33	20231208	183400	44595120	5660	5660	5660	5660	0
34	20231208	183300	44595120	5660	5660	5660	5660	0
35	20231208	183200	44595120	5660	5660	5660	5660	0
36	20231208	183100	44595120	5660	5660	5660	5660	0
37	20231208	183000	44595120	5660	5660	5660	5660	0
38	20231208	182900	44595120	5660	5660	5660	5660	0
39	20231208	182800	44595120	5660	5660	5660	5660	0
40	20231208	182700	44595120	5660	5660	5660	5660	0
41	20231208	182600	44595120	5660	5660	5660	5660	0
42	20231208	182500	44595120	5660	5660	5660	5660	0
43	20231208	182400	44595120	5660	5660	5660	5660	0
44	20231208	182300	44595120	5660	5660	5660	5660	0
45	20231208	182200	44595120	5660	5660	5660	5660	0
46	20231208	182100	44595120	5660	5660	5660	5660	0
47	20231208	182000	44595120	5660	5660	5660	5660	0
48	20231208	181900	44595120	5660	5660	5660	5660	0
49	20231208	181800	44595120	5660	5660	5660	5660	0
50	20231208	181700	44595120	5660	5660	5660	5660	0
51	20231208	181600	44595120	5660	5660	5660	5660	0
52	20231208	181500	44595120	5660	5660	5660	5660	0
53	20231208	181400	44595120	5660	5660	5660	5660	0
54	20231208	181300	44595120	5660	5660	5660	5660	0
55	20231208	181200	44595120	5660	5660	5660	5660	0
56	20231208	181100	44595120	5660	5660	5660	5660	0
57	20231208	181000	44595120	5660	5660	5660	5660	0
58	20231208	180900	44595120	5660	5660	5660	5660	0
59	20231208	180800	44595120	5660	5660	5660	5660	0
60	20231208	180700	44595120	5660	5660	5660	5660	0
61	20231208	180600	44595120	5660	5660	5660	5660	0
62	20231208	180500	44595120	5660	5660	5660	5660	304
63	20231208	180400	44595120	5660	5660	5660	5660	0
64	20231208	180300	44595120	5660	5660	5660	5660	0
65	20231208	180200	44595120	5660	5660	5660	5660	0
66	20231208	180100	44595120	5660	5660	5660	5660	0
67	20231208	180000	44595120	5660	5660	5660	5660	0
68	20231208	175900	44595120	5660	5660	5660	5660	0
69	20231208	175800	44595120	5660	5660	5660	5660	0
70	20231208	175700	44595120	5660	5660	5660	5660	0
71	20231208	175600	44595120	5660	5660	5660	5660	0
72	20231208	175500	44595120	5660	5660	5660	5660	0
73	20231208	175400	44595120	5660	5660	5660	5660	0
74	20231208	175300	44595120	5660	5660	5660	5660	0
75	20231208	175200	44595120	5660	5660	5660	5660	0
76	20231208	175100	44595120	5660	5660	5660	5660	0
77	20231208	175000	44595120	5660	5660	5660	5660	0
78	20231208	174900	44595120	5660	5660	5660	5660	0
79	20231208	174800	44595120	5660	5660	5660	5660	0
80	20231208	174700	44595120	5660	5660	5660	5660	0
81	20231208	174600	44595120	5660	5660	5660	5660	0
82	20231208	174500	44595120	5660	5660	5660	5660	0
83	20231208	174400	44595120	5660	5660	5660	5660	0
84	20231208	174300	44595120	5660	5660	5660	5660	0
85	20231208	174200	44595120	5660	5660	5660	5660	0
86	20231208	174100	44595120	5660	5660	5660	5660	0
87	20231208	174000	44595120	5660	5660	5660	5660	0
88	20231208	173900	44595120	5660	5660	5660	5660	0
89	20231208	173800	44595120	5660	5660	5660	5660	0
90	20231208	173700	44595120	5660	5660	5660	5660	0
91	20231208	173600	44595120	5660	5660	5660	5660	0
92	20231208	173500	44595120	5660	5660	5660	5660	304
93	20231208	173400	44595120	5660	5660	5660	5660	0
94	20231208	173300	44595120	5660	5660	5660	5660	0
95	20231208	173200	44595120	5660	5660	5660	5660	0
96	20231208	173100	44595120	5660	5660	5660	5660	0
97	20231208	173000	44595120	5660	5660	5660	5660	0
98	20231208	172900	44595120	5660	5660	5660	5660	0
99	20231208	172800	44595120	5660	5660	5660	5660	0
100	20231208	172700	44595120	5660	5660	5660	5660	0
101	20231208	172600	44595120	5660	5660	5660	5660	0
102	20231208	172500	44595120	5660	5660	5660	5660	0
103	20231208	172400	44595120	5660	5660	5660	5660	0
104	20231208	172300	44595120	5660	5660	5660	5660	0
105	20231208	172200	44595120	5660	5660	5660	5660	0
106	20231208	172100	44595120	5660	5660	5660	5660	0
107	20231208	172000	44595120	5660	5660	5660	5660	0
108	20231208	171900	44595120	5660	5660	5660	5660	0
109	20231208	171800	44595120	5660	5660	5660	5660	0
110	20231208	171700	44595120	5660	5660	5660	5660	0
111	20231208	171600	44595120	5660	5660	5660	5660	0
112	20231208	171500	44595120	5660	5660	5660	5660	0
113	20231208	171400	44595120	5660	5660	5660	5660	0
114	20231208	171300	44595120	5660	5660	5660	5660	0
115	20231208	171200	44595120	5660	5660	5660	5660	0
116	20231208	171100	44595120	5660	5660	5660	5660	0
117	20231208	171000	44595120	5660	5660	5660	5660	0
118	20231208	170900	44595120	5660	5660	5660	5660	0
119	20231208	170800	44595120	5660	5660	5660	5660	0
120	20231208	170700	44595120	5660	5660	5660	5660	0
121	20231208	170600	44595120	5660	5660	5660	5660	0
122	20231208	170500	44595120	5660	5660	5660	5660	304
123	20231208	170400	44595120	5660	5660	5660	5660	0
124	20231208	170300	44595120	5660	5660	5660	5660	0
125	20231208	170200	44595120	5660	5660	5660	5660	0
126	20231208	170100	44595120	5660	5660	5660	5660	0
127	20231208	170000	44595120	5660	5660	5660	5660	0
128	20231208	165900	44595120	5660	5660	5660	5660	0
129	20231208	165800	44595120	5660	5660	5660	5660	0
130	20231208	165700	44595120	5660	5660	5660	5660	0
131	20231208	165600	44595120	5660	5660	5660	5660	0
132	20231208	165500	44595120	5660	5660	5660	5660	0
133	20231208	165400	44595120	5660	5660	5660	5660	0
134	20231208	165300	44595120	5660	5660	5660	5660	0
135	20231208	165200	44595120	5660	5660	5660	5660	0
136	20231208	165100	44595120	5660	5660	5660	5660	0
137	20231208	165000	44595120	5660	5660	5660	5660	0
138	20231208	164900	44595120	5660	5660	5660	5660	0
139	20231208	164800	44595120	5660	5660	5660	5660	0
140	20231208	164700	44595120	5660	5660	5660	5660	0
141	20231208	164600	44595120	5660	5660	5660	5660	0
142	20231208	164500	44595120	5660	5660	5660	5660	0
143	20231208	164400	44595120	5660	5660	5660	5660	0
144	20231208	164300	44595120	5660	5660	5660	5660	0
145	20231208	164200	44595120	5660	5660	5660	5660	0
146	20231208	164100	44595120	5660	5660	5660	5660	0
147	20231208	164000	44595120	5660	5660	5660	5660	0
148	20231208	163900	44595120	5660	5660	5660	5660	0
149	20231208	163800	44595120	5660	5660	5660	5660	0
150	20231208	163700	44595120	5660	5660	5660	5660	0
151	20231208	163600	44595120	5660	5660	5660	5660	0
152	20231208	163500	44595120	5660	5660	5660	5660	304
153	20231208	163400	44595120	5660	5660	5660	5660	0
154	20231208	163300	44595120	5660	5660	5660	5660	0
155	20231208	163200	44595120	5660	5660	5660	5660	0
156	20231208	163100	44595120	5660	5660	5660	5660	0
157	20231208	163000	44595120	5660	5660	5660	5660	0
158	20231208	162900	44595120	5660	5660	5660	5660	0
159	20231208	162800	44595120	5660	5660	5660	5660	0
160	20231208	162700	44595120	5660	5660	5660	5660	0
161	20231208	162600	44595120	5660	5660	5660	5660	0
162	20231208	162500	44595120	5660	5660	5660	5660	0
163	20231208	162400	44595120	5660	5660	5660	5660	0
164	20231208	162300	44595120	5660	5660	5660	5660	0
165	20231208	162200	44595120	5660	5660	5660	5660	0
166	20231208	162100	44595120	5660	5660	5660	5660	0
167	20231208	162000	44595120	5660	5660	5660	5660	0
168	20231208	161900	44595120	5660	5660	5660	5660	0
169	20231208	161800	44595120	5660	5660	5660	5660	0
170	20231208	161700	44595120	5660	5660	5660	5660	0
171	20231208	161600	44595120	5660	5660	5660	5660	0
172	20231208	161500	44595120	5660	5660	5660	5660	0
173	20231208	161400	44595120	5660	5660	5660	5660	0
174	20231208	161300	44595120	5660	5660	5660	5660	0
175	20231208	161200	44595120	5660	5660	5660	5660	0
176	20231208	161100	44595120	5660	5660	5660	5660	0
177	20231208	161000	44595120	5660	5660	5660	5660	0
178	20231208	160900	44595120	5660	5660	5660	5660	0
179	20231208	160800	44595120	5660	5660	5660	5660	0
180	20231208	160700	44595120	5660	5660	5660	5660	0
181	20231208	160600	44595120	5660	5660	5660	5660	0
182	20231208	160500	44595120	5660	5660	5660	5660	304
183	20231208	160400	44595120	5660	5660	5660	5660	0
184	20231208	160300	44595120	5660	5660	5660	5660	0
185	20231208	160200	44595120	5660	5660	5660	5660	0
186	20231208	160100	44595120	5660	5660	5660	5660	0
187	20231208	160000	44595120	5660	5660	5660	5660	0
188	20231208	155900	44595120	5660	5660	5660	5660	0
189	20231208	155800	44595120	5660	5660	5660	5660	0
190	20231208	155700	44595120	5660	5660	5660	5660	0
191	20231208	155600	44595120	5660	5660	5660	5660	0
192	20231208	155500	44595120	5660	5660	5660	5660	0
193	20231208	155400	44595120	5660	5660	5660	5660	0
194	20231208	155300	44595120	5660	5660	5660	5660	0
195	20231208	155200	44595120	5660	5660	5660	5660	0
196	20231208	155100	44595120	5660	5660	5660	5660	0
197	20231208	155000	44595120	5660	5660	5660	5660	0
198	20231208	154900	44595120	5660	5660	5660	5660	0
199	20231208	154800	44595120	5660	5660	5660	5660	0
200	20231208	154700	44595120	5660	5660	5660	5660	0
201	20231208	154600	44595120	5660	5660	5660	5660	0
202	20231208	154500	44595120	5660	5660	5660	5660	0
203	20231208	154400	44595120	5660	5660	5660	5660	0
204	20231208	154300	44595120	5660	5660	5660	5660	0
205	20231208	154200	44595120	5660	5660	5660	5660	0
206	20231208	154100	44595120	5660	5660	5660	5660	0
207	20231208	154000	44595120	5660	5660	5660	5660	0
208	20231208	153900	44595120	5660	5660	5660	5660	0
209	20231208	153800	44595120	5660	5660	5660	5660	0
210	20231208	153700	44595120	5660	5660	5660	5660	0
211	20231208	153600	44595120	5660	5660	5660	5660	0
212	20231208	153500	44595120	5660	5660	5660	5660	304
213	20231208	153400	44595120	5660	5660	5660	5660	0
214	20231208	153300	44595120	5660	5660	5660	5660	0
215	20231208	153200	44595120	5660	5660	5660	5660	0
216	20231208	153100	44595120	5660	5660	5660	5660	0
217	20231208	153000	44595120	5660	5660	5660	5660	304
218	20231208	152900	42874480	5660	5660	5660	5660	0
219	20231208	152800	42874480	5660	5660	5660	5660	0
220	20231208	152700	42874480	5660	5660	5660	5660	0
221	20231208	152600	42874480	5660	5660	5660	5660	0
222	20231208	152500	42874480	5660	5660	5660	5660	0
223	20231208	152400	42874480	5660	5660	5660	5660	0
224	20231208	152300	42874480	5660	5660	5660	5660	0
225	20231208	152200	42874480	5660	5660	5660	5660	0
226	20231208	152100	42874480	5660	5660	5660	5660	0
227	20231208	152000	42874480	5660	5660	5660	5660	0
228	20231208	151900	42874480	5660	5660	5660	5660	0
229	20231208	151800	42874480	5660	5660	5660	5660	0
230	20231208	151700	42874480	5660	5660	5660	5660	0
231	20231208	151600	42874480	5660	5660	5660	5660	0
232	20231208	151500	42874480	5660	5660	5660	5660	0
233	20231208	151400	42874480	5660	5660	5660	5660	0
234	20231208	151300	42874480	5660	5660	5660	5660	200
235	20231208	151200	41742480	5660	5660	5660	5660	0
236	20231208	151100	41742480	5660	5660	5660	5660	1
237	20231208	151000	41736820	5640	5640	5640	5640	0
238	20231208	150900	41736820	5640	5640	5640	5640	0
239	20231208	150800	41736820	5640	5640	5640	5640	1
240	20231208	150700	41731180	5660	5660	5660	5660	0
241	20231208	150600	41731180	5660	5660	5660	5660	0
242	20231208	150500	41731180	5660	5660	5660	5660	0
243	20231208	150400	41731180	5660	5660	5660	5660	0
244	20231208	150300	41731180	5660	5660	5660	5660	0
245	20231208	150200	41731180	5660	5660	5660	5660	0
246	20231208	150100	41731180	5660	5660	5660	5660	0
247	20231208	150000	41731180	5660	5660	5660	5660	0
248	20231208	145900	41731180	5660	5660	5660	5660	0
249	20231208	145800	41731180	5660	5660	5660	5660	0
250	20231208	145700	41731180	5660	5660	5660	5660	0
251	20231208	145600	41731180	5660	5660	5660	5660	0
252	20231208	145500	41731180	5660	5660	5660	5660	0
253	20231208	145400	41731180	5660	5660	5660	5660	0
254	20231208	145300	41731180	5660	5660	5660	5660	0
255	20231208	145200	41731180	5660	5660	5660	5660	0
256	20231208	145100	41731180	5660	5660	5660	5660	0
257	20231208	145000	41731180	5660	5660	5660	5660	5
258	20231208	144900	41702880	5660	5660	5660	5660	0
259	20231208	144800	41702880	5660	5640	5660	5640	2
260	20231208	144700	41691580	5660	5660	5660	5660	0
261	20231208	144600	41691580	5660	5660	5660	5660	0
262	20231208	144500	41691580	5660	5660	5660	5660	1
263	20231208	144400	41685920	5640	5640	5640	5640	0
264	20231208	144300	41685920	5640	5640	5640	5640	0
265	20231208	144200	41685920	5640	5640	5640	5640	0
266	20231208	144100	41685920	5640	5640	5640	5640	0
267	20231208	144000	41685920	5640	5640	5640	5640	0
268	20231208	143900	41685920	5640	5640	5640	5640	0
269	20231208	143800	41685920	5640	5640	5640	5640	1
270	20231208	143700	41680280	5660	5660	5660	5660	0
271	20231208	143600	41680280	5660	5660	5660	5660	0
272	20231208	143500	41680280	5660	5660	5660	5660	0
273	20231208	143400	41680280	5660	5660	5660	5660	0
274	20231208	143300	41680280	5660	5660	5660	5660	0
275	20231208	143200	41680280	5660	5660	5660	5660	0
276	20231208	143100	41680280	5660	5660	5660	5660	0
277	20231208	143000	41680280	5660	5660	5660	5660	0
278	20231208	142900	41680280	5660	5660	5660	5660	0
279	20231208	142800	41680280	5660	5660	5660	5660	0
280	20231208	142700	41680280	5660	5660	5660	5660	0
281	20231208	142600	41680280	5660	5660	5660	5660	0
282	20231208	142500	41680280	5660	5660	5660	5660	2
283	20231208	142400	41668960	5670	5670	5670	5670	0
284	20231208	142300	41668960	5670	5660	5670	5660	176
285	20231208	142200	40671960	5660	5660	5660	5660	0
286	20231208	142100	40671960	5660	5660	5660	5660	50
287	20231208	142000	40388960	5660	5660	5660	5660	0
288	20231208	141900	40388960	5660	5660	5660	5660	25
289	20231208	141800	40247460	5670	5670	5670	5670	0
290	20231208	141700	40247460	5670	5670	5670	5670	0
291	20231208	141600	40247460	5670	5670	5670	5670	0
292	20231208	141500	40247460	5670	5670	5670	5670	0
293	20231208	141400	40247460	5670	5670	5670	5670	0
294	20231208	141300	40247460	5670	5660	5670	5660	459
295	20231208	141200	37649510	5640	5630	5640	5630	795
296	20231208	141100	33172910	5640	5640	5640	5640	0
297	20231208	141000	33172910	5640	5640	5640	5640	0
298	20231208	140900	33172910	5640	5640	5640	5640	0
299	20231208	140800	33172910	5640	5640	5640	5640	0
300	20231208	140700	33172910	5640	5640	5640	5640	0
301	20231208	140600	33172910	5640	5640	5640	5640	0
302	20231208	140500	33172910	5640	5640	5640	5640	0
303	20231208	140400	33172910	5640	5640	5640	5640	0
304	20231208	140300	33172910	5640	5640	5640	5640	0
305	20231208	140200	33172910	5640	5640	5640	5640	0
306	20231208	140100	33172910	5640	5640	5640	5640	0
307	20231208	140000	33172910	5640	5640	5640	5640	0
308	20231208	135900	33172910	5640	5640	5640	5640	0
309	20231208	135800	33172910	5640	5640	5640	5640	0
310	20231208	135700	33172910	5640	5640	5640	5640	0
311	20231208	135600	33172910	5640	5640	5640	5640	0
312	20231208	135500	33172910	5640	5640	5640	5640	0
313	20231208	135400	33172910	5640	5640	5640	5640	0
314	20231208	135300	33172910	5640	5640	5640	5640	0
315	20231208	135200	33172910	5640	5640	5640	5640	0
316	20231208	135100	33172910	5640	5640	5640	5640	1
317	20231208	135000	33167270	5640	5640	5640	5640	13
318	20231208	134900	33093950	5640	5640	5640	5640	0
319	20231208	134800	33093950	5640	5640	5640	5640	0
320	20231208	134700	33093950	5640	5640	5640	5640	0
321	20231208	134600	33093950	5640	5640	5640	5640	0
322	20231208	134500	33093950	5640	5640	5640	5640	0
323	20231208	134400	33093950	5640	5640	5640	5640	0
324	20231208	134300	33093950	5640	5640	5640	5640	100
325	20231208	134200	32529950	5640	5640	5640	5640	0
326	20231208	134100	32529950	5640	5640	5640	5640	0
327	20231208	134000	32529950	5640	5640	5640	5640	0
328	20231208	133900	32529950	5640	5640	5640	5640	0
329	20231208	133800	32529950	5640	5640	5640	5640	904
330	20231208	133700	27431390	5650	5650	5650	5650	0
331	20231208	133600	27431390	5650	5650	5650	5650	0
332	20231208	133500	27431390	5650	5650	5650	5650	0
333	20231208	133400	27431390	5650	5650	5650	5650	0
334	20231208	133300	27431390	5650	5650	5650	5650	0
335	20231208	133200	27431390	5650	5650	5650	5650	0
336	20231208	133100	27431390	5650	5650	5650	5650	0
337	20231208	133000	27431390	5650	5650	5650	5650	0
338	20231208	132900	27431390	5650	5650	5650	5650	0
339	20231208	132800	27431390	5650	5650	5650	5650	3
340	20231208	132700	27414440	5650	5650	5650	5650	0
341	20231208	132600	27414440	5650	5650	5650	5650	0
342	20231208	132500	27414440	5650	5650	5650	5650	0
343	20231208	132400	27414440	5650	5650	5650	5650	0
344	20231208	132300	27414440	5650	5650	5650	5650	0
345	20231208	132200	27414440	5650	5650	5650	5650	0
346	20231208	132100	27414440	5650	5650	5650	5650	0
347	20231208	132000	27414440	5650	5650	5650	5650	0
348	20231208	131900	27414440	5650	5650	5650	5650	0
349	20231208	131800	27414440	5650	5650	5650	5650	0
350	20231208	131700	27414440	5650	5650	5650	5650	0
351	20231208	131600	27414440	5650	5650	5650	5650	0
352	20231208	131500	27414440	5650	5650	5650	5650	0
353	20231208	131400	27414440	5650	5650	5650	5650	0
354	20231208	131300	27414440	5650	5650	5650	5650	0
355	20231208	131200	27414440	5650	5650	5650	5650	0
356	20231208	131100	27414440	5650	5650	5650	5650	0
357	20231208	131000	27414440	5650	5650	5650	5650	0
358	20231208	130900	27414440	5650	5650	5650	5650	0
359	20231208	130800	27414440	5650	5650	5650	5650	0
360	20231208	130700	27414440	5650	5650	5650	5650	0
361	20231208	130600	27414440	5650	5650	5650	5650	0
362	20231208	130500	27414440	5650	5650	5650	5650	0
363	20231208	130400	27414440	5650	5650	5650	5650	0
364	20231208	130300	27414440	5650	5650	5650	5650	0
365	20231208	130200	27414440	5650	5650	5650	5650	0
366	20231208	130100	27414440	5650	5650	5650	5650	0
367	20231208	130000	27414440	5650	5650	5650	5650	0
368	20231208	125900	27414440	5650	5650	5650	5650	0
369	20231208	125800	27414440	5650	5650	5650	5650	0
370	20231208	125700	27414440	5650	5650	5650	5650	0
371	20231208	125600	27414440	5650	5650	5650	5650	10
372	20231208	125500	27357940	5630	5630	5630	5630	0
373	20231208	125400	27357940	5630	5630	5630	5630	110
374	20231208	125300	26738640	5660	5660	5660	5660	0
375	20231208	125200	26738640	5660	5660	5660	5660	0
376	20231208	125100	26738640	5660	5660	5660	5660	0
377	20231208	125000	26738640	5660	5660	5660	5660	0
378	20231208	124900	26738640	5660	5650	5660	5650	61
379	20231208	124800	26393980	5650	5650	5650	5650	44
380	20231208	124700	26145380	5650	5650	5650	5650	1
381	20231208	124600	26139730	5640	5640	5640	5640	0
382	20231208	124500	26139730	5640	5630	5640	5630	12
383	20231208	124400	26072150	5630	5630	5630	5630	1
384	20231208	124300	26066520	5640	5640	5640	5640	0
385	20231208	124200	26066520	5640	5640	5640	5640	0
386	20231208	124100	26066520	5640	5640	5640	5640	0
387	20231208	124000	26066520	5640	5640	5640	5640	0
388	20231208	123900	26066520	5640	5640	5640	5640	0
389	20231208	123800	26066520	5640	5640	5640	5640	0
390	20231208	123700	26066520	5640	5640	5640	5640	12
391	20231208	123600	25998840	5650	5650	5650	5650	0
392	20231208	123500	25998840	5650	5650	5650	5650	0
393	20231208	123400	25998840	5650	5650	5650	5650	0
394	20231208	123300	25998840	5650	5650	5650	5650	0
395	20231208	123200	25998840	5650	5650	5650	5650	0
396	20231208	123100	25998840	5650	5650	5650	5650	0
397	20231208	123000	25998840	5650	5650	5650	5650	0
398	20231208	122900	25998840	5650	5650	5650	5650	0
399	20231208	122800	25998840	5650	5650	5650	5650	0
400	20231208	122700	25998840	5650	5650	5650	5650	0
401	20231208	122600	25998840	5650	5650	5650	5650	0
402	20231208	122500	25998840	5650	5650	5650	5650	0
403	20231208	122400	25998840	5650	5650	5650	5650	0
404	20231208	122300	25998840	5650	5650	5650	5650	0
405	20231208	122200	25998840	5650	5650	5650	5650	0
406	20231208	122100	25998840	5650	5650	5650	5650	0
407	20231208	122000	25998840	5650	5650	5650	5650	0
408	20231208	121900	25998840	5650	5650	5650	5650	1
409	20231208	121800	25993190	5630	5630	5630	5630	0
410	20231208	121700	25993190	5630	5630	5630	5630	0
411	20231208	121600	25993190	5630	5630	5630	5630	0
412	20231208	121500	25993190	5630	5630	5630	5630	0
413	20231208	121400	25993190	5630	5630	5630	5630	0
414	20231208	121300	25993190	5630	5630	5630	5630	0
415	20231208	121200	25993190	5630	5630	5630	5630	0
416	20231208	121100	25993190	5630	5630	5630	5630	0
417	20231208	121000	25993190	5630	5630	5630	5630	0
418	20231208	120900	25993190	5630	5630	5630	5630	0
419	20231208	120800	25993190	5630	5650	5650	5630	201
420	20231208	120700	24861540	5650	5650	5650	5650	0
421	20231208	120600	24861540	5650	5650	5650	5650	0
422	20231208	120500	24861540	5650	5650	5650	5650	0
423	20231208	120400	24861540	5650	5650	5650	5650	0
424	20231208	120300	24861540	5650	5650	5650	5650	0
425	20231208	120200	24861540	5650	5650	5650	5650	0
426	20231208	120100	24861540	5650	5650	5650	5650	0
427	20231208	120000	24861540	5650	5650	5650	5650	0
428	20231208	115900	24861540	5650	5650	5650	5650	0
429	20231208	115800	24861540	5650	5650	5650	5650	0
430	20231208	115700	24861540	5650	5650	5650	5650	0
431	20231208	115600	24861540	5650	5650	5650	5650	2
432	20231208	115500	24850240	5650	5650	5650	5650	1
433	20231208	115400	24844590	5650	5650	5650	5650	0
434	20231208	115300	24844590	5650	5650	5650	5650	7
435	20231208	115200	24805040	5650	5650	5650	5650	0
436	20231208	115100	24805040	5650	5650	5650	5650	0
437	20231208	115000	24805040	5650	5650	5650	5650	0
438	20231208	114900	24805040	5650	5650	5650	5650	0
439	20231208	114800	24805040	5650	5650	5650	5650	0
440	20231208	114700	24805040	5650	5650	5650	5650	0
441	20231208	114600	24805040	5650	5650	5650	5650	0
442	20231208	114500	24805040	5650	5650	5650	5650	0
443	20231208	114400	24805040	5650	5650	5650	5650	0
444	20231208	114300	24805040	5650	5650	5650	5650	0
445	20231208	114200	24805040	5650	5650	5650	5650	0
446	20231208	114100	24805040	5650	5650	5650	5650	0
447	20231208	114000	24805040	5650	5650	5650	5650	177
448	20231208	113900	23804990	5660	5660	5660	5660	0
449	20231208	113800	23804990	5660	5660	5660	5660	0
450	20231208	113700	23804990	5660	5660	5660	5660	0
451	20231208	113600	23804990	5660	5660	5660	5660	0
452	20231208	113500	23804990	5660	5660	5660	5660	0
453	20231208	113400	23804990	5660	5660	5660	5660	0
454	20231208	113300	23804990	5660	5660	5660	5660	0
455	20231208	113200	23804990	5660	5660	5660	5660	0
456	20231208	113100	23804990	5660	5660	5660	5660	0
457	20231208	113000	23804990	5660	5660	5660	5660	0
458	20231208	112900	23804990	5660	5660	5660	5660	0
459	20231208	112800	23804990	5660	5660	5660	5660	0
460	20231208	112700	23804990	5660	5660	5660	5660	0
461	20231208	112600	23804990	5660	5660	5660	5660	0
462	20231208	112500	23804990	5660	5660	5660	5660	0
463	20231208	112400	23804990	5660	5660	5660	5660	0
464	20231208	112300	23804990	5660	5660	5660	5660	0
465	20231208	112200	23804990	5660	5660	5660	5660	0
466	20231208	112100	23804990	5660	5660	5660	5660	0
467	20231208	112000	23804990	5660	5660	5660	5660	0
468	20231208	111900	23804990	5660	5660	5660	5660	0
469	20231208	111800	23804990	5660	5660	5660	5660	0
470	20231208	111700	23804990	5660	5660	5660	5660	0
471	20231208	111600	23804990	5660	5660	5660	5660	1
472	20231208	111500	23799330	5660	5660	5660	5660	1
473	20231208	111400	23793670	5660	5660	5660	5660	0
474	20231208	111300	23793670	5660	5660	5660	5660	0
475	20231208	111200	23793670	5660	5660	5660	5660	0
476	20231208	111100	23793670	5660	5660	5660	5660	0
477	20231208	111000	23793670	5660	5660	5660	5660	0
478	20231208	110900	23793670	5660	5660	5660	5660	0
479	20231208	110800	23793670	5660	5660	5660	5660	0
480	20231208	110700	23793670	5660	5660	5660	5660	5
481	20231208	110600	23765370	5660	5660	5660	5660	0
482	20231208	110500	23765370	5660	5660	5660	5660	0
483	20231208	110400	23765370	5660	5660	5660	5660	0
484	20231208	110300	23765370	5660	5660	5660	5660	1
485	20231208	110200	23759710	5620	5620	5620	5620	0
486	20231208	110100	23759710	5620	5620	5620	5620	0
487	20231208	110000	23759710	5620	5620	5620	5620	0
488	20231208	105900	23759710	5620	5620	5620	5620	0
489	20231208	105800	23759710	5620	5620	5620	5620	0
490	20231208	105700	23759710	5620	5620	5620	5620	0
491	20231208	105600	23759710	5620	5620	5620	5620	0
492	20231208	105500	23759710	5620	5620	5620	5620	0
493	20231208	105400	23759710	5620	5640	5640	5620	161
494	20231208	105300	22854770	5650	5650	5650	5650	0
495	20231208	105200	22854770	5650	5650	5650	5650	0
496	20231208	105100	22854770	5650	5650	5650	5650	0
497	20231208	105000	22854770	5650	5650	5650	5650	0
498	20231208	104900	22854770	5650	5650	5650	5650	0
499	20231208	104800	22854770	5650	5650	5650	5650	0
500	20231208	104700	22854770	5650	5650	5650	5650	1
501	20231208	104600	22849120	5630	5630	5630	5630	427
502	20231208	104500	20445110	5630	5630	5630	5630	1073
503	20231208	104400	14404120	5630	5630	5630	5630	10
504	20231208	104300	14347820	5660	5660	5660	5660	0
505	20231208	104200	14347820	5660	5660	5660	5660	0
506	20231208	104100	14347820	5660	5660	5660	5660	0
507	20231208	104000	14347820	5660	5660	5660	5660	5
508	20231208	103900	14319520	5630	5630	5630	5630	0
509	20231208	103800	14319520	5630	5630	5630	5630	0
510	20231208	103700	14319520	5630	5630	5630	5630	91
511	20231208	103600	13807190	5660	5660	5660	5660	3
512	20231208	103500	13790210	5630	5630	5630	5630	0
513	20231208	103400	13790210	5630	5630	5630	5630	0
514	20231208	103300	13790210	5630	5630	5630	5630	167
515	20231208	103200	12850000	5650	5650	5650	5650	0
516	20231208	103100	12850000	5650	5650	5650	5650	1
517	20231208	103000	12844350	5660	5660	5660	5660	0
518	20231208	102900	12844350	5660	5660	5660	5660	0
519	20231208	102800	12844350	5660	5660	5660	5660	1
520	20231208	102700	12838690	5630	5630	5630	5630	0
521	20231208	102600	12838690	5630	5630	5630	5630	0
522	20231208	102500	12838690	5630	5650	5650	5630	250
523	20231208	102400	11429920	5640	5640	5640	5640	0
524	20231208	102300	11429920	5640	5640	5640	5640	0
525	20231208	102200	11429920	5640	5640	5640	5640	0
526	20231208	102100	11429920	5640	5640	5640	5640	0
527	20231208	102000	11429920	5640	5640	5640	5640	0
528	20231208	101900	11429920	5640	5640	5640	5640	0
529	20231208	101800	11429920	5640	5640	5640	5640	0
530	20231208	101700	11429920	5640	5640	5640	5640	0
531	20231208	101600	11429920	5640	5640	5640	5640	0
532	20231208	101500	11429920	5640	5650	5650	5640	200
533	20231208	101400	10300840	5660	5660	5660	5660	0
534	20231208	101300	10300840	5660	5660	5660	5660	0
535	20231208	101200	10300840	5660	5660	5660	5660	1
536	20231208	101100	10295180	5650	5650	5650	5650	0
537	20231208	101000	10295180	5650	5650	5650	5650	0
538	20231208	100900	10295180	5650	5650	5650	5650	0
539	20231208	100800	10295180	5650	5650	5650	5650	0
540	20231208	100700	10295180	5650	5650	5650	5650	0
541	20231208	100600	10295180	5650	5650	5650	5650	0
542	20231208	100500	10295180	5650	5650	5650	5650	0
543	20231208	100400	10295180	5650	5650	5650	5650	0
544	20231208	100300	10295180	5650	5650	5650	5650	0
545	20231208	100200	10295180	5650	5650	5650	5650	0
546	20231208	100100	10295180	5650	5650	5650	5650	0
547	20231208	100000	10295180	5650	5650	5650	5650	0
548	20231208	095900	10295180	5650	5650	5650	5650	0
549	20231208	095800	10295180	5650	5650	5650	5650	200
550	20231208	095700	9165180	5660	5660	5660	5660	0
551	20231208	095600	9165180	5660	5660	5660	5660	0
552	20231208	095500	9165180	5660	5660	5660	5660	0
553	20231208	095400	9165180	5660	5660	5660	5660	0
554	20231208	095300	9165180	5660	5660	5660	5660	0
555	20231208	095200	9165180	5660	5660	5660	5660	0
556	20231208	095100	9165180	5660	5660	5660	5660	0
557	20231208	095000	9165180	5660	5660	5660	5660	0
558	20231208	094900	9165180	5660	5660	5660	5660	60
559	20231208	094800	8825580	5660	5660	5660	5660	100
560	20231208	094700	8259580	5650	5650	5650	5650	0
561	20231208	094600	8259580	5650	5650	5650	5650	0
562	20231208	094500	8259580	5650	5650	5650	5650	5
563	20231208	094400	8231330	5670	5670	5670	5670	0
564	20231208	094300	8231330	5670	5670	5670	5670	0
565	20231208	094200	8231330	5670	5670	5670	5670	0
566	20231208	094100	8231330	5670	5670	5670	5670	0
567	20231208	094000	8231330	5670	5670	5670	5670	0
568	20231208	093900	8231330	5670	5670	5670	5670	69
569	20231208	093800	7840100	5670	5670	5670	5670	0
570	20231208	093700	7840100	5670	5670	5670	5670	0
571	20231208	093600	7840100	5670	5670	5670	5670	0
572	20231208	093500	7840100	5670	5670	5670	5670	1
573	20231208	093400	7834430	5620	5630	5630	5620	83
574	20231208	093300	7367650	5620	5650	5650	5620	1000
575	20231208	093200	1738030	5680	5680	5680	5680	0
576	20231208	093100	1738030	5680	5680	5680	5680	1
577	20231208	093000	1732350	5650	5650	5650	5650	0
578	20231208	092900	1732350	5650	5650	5650	5650	0
579	20231208	092800	1732350	5650	5650	5650	5650	0
580	20231208	092700	1732350	5650	5650	5650	5650	0
581	20231208	092600	1732350	5650	5650	5650	5650	91
582	20231208	092500	1218200	5650	5650	5650	5650	0
583	20231208	092400	1218200	5650	5650	5650	5650	0
584	20231208	092300	1218200	5650	5650	5650	5650	0
585	20231208	092200	1218200	5650	5650	5650	5650	18
586	20231208	092100	1116500	5680	5680	5680	5680	0
587	20231208	092000	1116500	5680	5680	5680	5680	0
588	20231208	091900	1116500	5680	5680	5680	5680	0
589	20231208	091800	1116500	5680	5680	5680	5680	0
590	20231208	091700	1116500	5680	5680	5680	5680	0
591	20231208	091600	1116500	5680	5680	5680	5680	0
592	20231208	091500	1116500	5680	5680	5680	5680	0
593	20231208	091400	1116500	5680	5680	5680	5680	0
594	20231208	091300	1116500	5680	5680	5680	5680	0
595	20231208	091200	1116500	5680	5680	5680	5680	7
596	20231208	091100	1076740	5680	5680	5680	5680	4
597	20231208	091000	1054020	5680	5680	5680	5680	1
598	20231208	090900	1048340	5640	5640	5640	5640	0
599	20231208	090800	1048340	5640	5640	5640	5640	0
600	20231208	090700	1048340	5640	5640	5640	5640	0
601	20231208	090600	1048340	5640	5640	5640	5640	0
602	20231208	090500	1048340	5640	5640	5640	5640	0
603	20231208	090400	1048340	5640	5640	5640	5640	0
604	20231208	090300	1048340	5640	5640	5640	5640	2
605	20231208	090200	1037060	5630	5640	5640	5630	5
606	20231208	090100	1008900	5700	5700	5700	5700	0
607	20231208	090000	1008900	5700	5700	5700	5700	177