KissMeData/005800/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184500	44384880	9390	9390	9390	9390	34
3	20231215	184400	44384880	9390	9390	9390	9390	0
4	20231215	184300	44384880	9390	9390	9390	9390	0
5	20231215	184200	44384880	9390	9390	9390	9390	0
6	20231215	184100	44384880	9390	9390	9390	9390	0
7	20231215	184000	44384880	9390	9390	9390	9390	0
8	20231215	183900	44384880	9390	9390	9390	9390	0
9	20231215	183800	44384880	9390	9390	9390	9390	0
10	20231215	183700	44384880	9390	9390	9390	9390	0
11	20231215	183600	44384880	9390	9390	9390	9390	0
12	20231215	183500	44384880	9390	9390	9390	9390	0
13	20231215	183400	44384880	9390	9390	9390	9390	0
14	20231215	183300	44384880	9390	9390	9390	9390	0
15	20231215	183200	44384880	9390	9390	9390	9390	0
16	20231215	183100	44384880	9390	9390	9390	9390	0
17	20231215	183000	44384880	9390	9390	9390	9390	0
18	20231215	182900	44384880	9390	9390	9390	9390	0
19	20231215	182800	44384880	9390	9390	9390	9390	0
20	20231215	182700	44384880	9390	9390	9390	9390	0
21	20231215	182600	44384880	9390	9390	9390	9390	0
22	20231215	182500	44384880	9390	9390	9390	9390	0
23	20231215	182400	44384880	9390	9390	9390	9390	0
24	20231215	182300	44384880	9390	9390	9390	9390	0
25	20231215	182200	44384880	9390	9390	9390	9390	0
26	20231215	182100	44384880	9390	9390	9390	9390	0
27	20231215	182000	44384880	9390	9390	9390	9390	0
28	20231215	181900	44384880	9390	9390	9390	9390	0
29	20231215	181800	44384880	9390	9390	9390	9390	0
30	20231215	181700	44384880	9390	9390	9390	9390	0
31	20231215	181600	44384880	9390	9390	9390	9390	0
32	20231215	181500	44384880	9390	9390	9390	9390	34
33	20231215	181400	44384880	9390	9390	9390	9390	0
34	20231215	181300	44384880	9390	9390	9390	9390	0
35	20231215	181200	44384880	9390	9390	9390	9390	0
36	20231215	181100	44384880	9390	9390	9390	9390	0
37	20231215	181000	44384880	9390	9390	9390	9390	0
38	20231215	180900	44384880	9390	9390	9390	9390	0
39	20231215	180800	44384880	9390	9390	9390	9390	0
40	20231215	180700	44384880	9390	9390	9390	9390	0
41	20231215	180600	44384880	9390	9390	9390	9390	0
42	20231215	180500	44384880	9390	9390	9390	9390	0
43	20231215	180400	44384880	9390	9390	9390	9390	0
44	20231215	180300	44384880	9390	9390	9390	9390	0
45	20231215	180200	44384880	9390	9390	9390	9390	0
46	20231215	180100	44384880	9390	9390	9390	9390	0
47	20231215	180000	44384880	9390	9390	9390	9390	0
48	20231215	175900	44384880	9390	9390	9390	9390	0
49	20231215	175800	44384880	9390	9390	9390	9390	0
50	20231215	175700	44384880	9390	9390	9390	9390	0
51	20231215	175600	44384880	9390	9390	9390	9390	0
52	20231215	175500	44384880	9390	9390	9390	9390	0
53	20231215	175400	44384880	9390	9390	9390	9390	0
54	20231215	175300	44384880	9390	9390	9390	9390	0
55	20231215	175200	44384880	9390	9390	9390	9390	0
56	20231215	175100	44384880	9390	9390	9390	9390	0
57	20231215	175000	44384880	9390	9390	9390	9390	0
58	20231215	174900	44384880	9390	9390	9390	9390	0
59	20231215	174800	44384880	9390	9390	9390	9390	0
60	20231215	174700	44384880	9390	9390	9390	9390	0
61	20231215	174600	44384880	9390	9390	9390	9390	0
62	20231215	174500	44384880	9390	9390	9390	9390	34
63	20231215	174400	44384880	9390	9390	9390	9390	0
64	20231215	174300	44384880	9390	9390	9390	9390	0
65	20231215	174200	44384880	9390	9390	9390	9390	0
66	20231215	174100	44384880	9390	9390	9390	9390	0
67	20231215	174000	44384880	9390	9390	9390	9390	0
68	20231215	173900	44384880	9390	9390	9390	9390	0
69	20231215	173800	44384880	9390	9390	9390	9390	0
70	20231215	173700	44384880	9390	9390	9390	9390	0
71	20231215	173600	44384880	9390	9390	9390	9390	0
72	20231215	173500	44384880	9390	9390	9390	9390	0
73	20231215	173400	44384880	9390	9390	9390	9390	0
74	20231215	173300	44384880	9390	9390	9390	9390	0
75	20231215	173200	44384880	9390	9390	9390	9390	0
76	20231215	173100	44384880	9390	9390	9390	9390	0
77	20231215	173000	44384880	9390	9390	9390	9390	0
78	20231215	172900	44384880	9390	9390	9390	9390	0
79	20231215	172800	44384880	9390	9390	9390	9390	0
80	20231215	172700	44384880	9390	9390	9390	9390	0
81	20231215	172600	44384880	9390	9390	9390	9390	0
82	20231215	172500	44384880	9390	9390	9390	9390	0
83	20231215	172400	44384880	9390	9390	9390	9390	0
84	20231215	172300	44384880	9390	9390	9390	9390	0
85	20231215	172200	44384880	9390	9390	9390	9390	0
86	20231215	172100	44384880	9390	9390	9390	9390	0
87	20231215	172000	44384880	9390	9390	9390	9390	0
88	20231215	171900	44384880	9390	9390	9390	9390	0
89	20231215	171800	44384880	9390	9390	9390	9390	0
90	20231215	171700	44384880	9390	9390	9390	9390	0
91	20231215	171600	44384880	9390	9390	9390	9390	0
92	20231215	171500	44384880	9390	9390	9390	9390	34
93	20231215	171400	44384880	9390	9390	9390	9390	0
94	20231215	171300	44384880	9390	9390	9390	9390	0
95	20231215	171200	44384880	9390	9390	9390	9390	0
96	20231215	171100	44384880	9390	9390	9390	9390	0
97	20231215	171000	44384880	9390	9390	9390	9390	0
98	20231215	170900	44384880	9390	9390	9390	9390	0
99	20231215	170800	44384880	9390	9390	9390	9390	0
100	20231215	170700	44384880	9390	9390	9390	9390	0
101	20231215	170600	44384880	9390	9390	9390	9390	0
102	20231215	170500	44384880	9390	9390	9390	9390	0
103	20231215	170400	44384880	9390	9390	9390	9390	0
104	20231215	170300	44384880	9390	9390	9390	9390	0
105	20231215	170200	44384880	9390	9390	9390	9390	0
106	20231215	170100	44384880	9390	9390	9390	9390	0
107	20231215	170000	44384880	9390	9390	9390	9390	0
108	20231215	165900	44384880	9390	9390	9390	9390	0
109	20231215	165800	44384880	9390	9390	9390	9390	0
110	20231215	165700	44384880	9390	9390	9390	9390	0
111	20231215	165600	44384880	9390	9390	9390	9390	0
112	20231215	165500	44384880	9390	9390	9390	9390	0
113	20231215	165400	44384880	9390	9390	9390	9390	0
114	20231215	165300	44384880	9390	9390	9390	9390	0
115	20231215	165200	44384880	9390	9390	9390	9390	0
116	20231215	165100	44384880	9390	9390	9390	9390	0
117	20231215	165000	44384880	9390	9390	9390	9390	0
118	20231215	164900	44384880	9390	9390	9390	9390	0
119	20231215	164800	44384880	9390	9390	9390	9390	0
120	20231215	164700	44384880	9390	9390	9390	9390	0
121	20231215	164600	44384880	9390	9390	9390	9390	0
122	20231215	164500	44384880	9390	9390	9390	9390	34
123	20231215	164400	44384880	9390	9390	9390	9390	0
124	20231215	164300	44384880	9390	9390	9390	9390	0
125	20231215	164200	44384880	9390	9390	9390	9390	0
126	20231215	164100	44384880	9390	9390	9390	9390	0
127	20231215	164000	44384880	9390	9390	9390	9390	0
128	20231215	163900	44384880	9390	9390	9390	9390	0
129	20231215	163800	44384880	9390	9390	9390	9390	0
130	20231215	163700	44384880	9390	9390	9390	9390	0
131	20231215	163600	44384880	9390	9390	9390	9390	0
132	20231215	163500	44384880	9390	9390	9390	9390	0
133	20231215	163400	44384880	9390	9390	9390	9390	0
134	20231215	163300	44384880	9390	9390	9390	9390	0
135	20231215	163200	44384880	9390	9390	9390	9390	0
136	20231215	163100	44384880	9390	9390	9390	9390	0
137	20231215	163000	44384880	9390	9390	9390	9390	0
138	20231215	162900	44384880	9390	9390	9390	9390	0
139	20231215	162800	44384880	9390	9390	9390	9390	0
140	20231215	162700	44384880	9390	9390	9390	9390	0
141	20231215	162600	44384880	9390	9390	9390	9390	0
142	20231215	162500	44384880	9390	9390	9390	9390	0
143	20231215	162400	44384880	9390	9390	9390	9390	0
144	20231215	162300	44384880	9390	9390	9390	9390	0
145	20231215	162200	44384880	9390	9390	9390	9390	0
146	20231215	162100	44384880	9390	9390	9390	9390	0
147	20231215	162000	44384880	9390	9390	9390	9390	0
148	20231215	161900	44384880	9390	9390	9390	9390	0
149	20231215	161800	44384880	9390	9390	9390	9390	0
150	20231215	161700	44384880	9390	9390	9390	9390	0
151	20231215	161600	44384880	9390	9390	9390	9390	0
152	20231215	161500	44384880	9390	9390	9390	9390	34
153	20231215	161400	44384880	9390	9390	9390	9390	0
154	20231215	161300	44384880	9390	9390	9390	9390	0
155	20231215	161200	44384880	9390	9390	9390	9390	0
156	20231215	161100	44384880	9390	9390	9390	9390	0
157	20231215	161000	44384880	9390	9390	9390	9390	0
158	20231215	160900	44384880	9390	9390	9390	9390	0
159	20231215	160800	44384880	9390	9390	9390	9390	0
160	20231215	160700	44384880	9390	9390	9390	9390	0
161	20231215	160600	44384880	9390	9390	9390	9390	0
162	20231215	160500	44384880	9390	9390	9390	9390	0
163	20231215	160400	44384880	9390	9390	9390	9390	0
164	20231215	160300	44384880	9390	9390	9390	9390	0
165	20231215	160200	44384880	9390	9390	9390	9390	0
166	20231215	160100	44384880	9390	9390	9390	9390	0
167	20231215	160000	44384880	9390	9390	9390	9390	0
168	20231215	155900	44384880	9390	9390	9390	9390	0
169	20231215	155800	44384880	9390	9390	9390	9390	0
170	20231215	155700	44384880	9390	9390	9390	9390	0
171	20231215	155600	44384880	9390	9390	9390	9390	0
172	20231215	155500	44384880	9390	9390	9390	9390	0
173	20231215	155400	44384880	9390	9390	9390	9390	0
174	20231215	155300	44384880	9390	9390	9390	9390	0
175	20231215	155200	44384880	9390	9390	9390	9390	0
176	20231215	155100	44384880	9390	9390	9390	9390	0
177	20231215	155000	44384880	9390	9390	9390	9390	0
178	20231215	154900	44384880	9390	9390	9390	9390	0
179	20231215	154800	44384880	9390	9390	9390	9390	0
180	20231215	154700	44384880	9390	9390	9390	9390	0
181	20231215	154600	44384880	9390	9390	9390	9390	0
182	20231215	154500	44384880	9390	9390	9390	9390	34
183	20231215	154400	44384880	9390	9390	9390	9390	0
184	20231215	154300	44384880	9390	9390	9390	9390	0
185	20231215	154200	44384880	9390	9390	9390	9390	0
186	20231215	154100	44384880	9390	9390	9390	9390	0
187	20231215	154000	44384880	9390	9390	9390	9390	0
188	20231215	153900	44384880	9390	9390	9390	9390	0
189	20231215	153800	44384880	9390	9390	9390	9390	0
190	20231215	153700	44384880	9390	9390	9390	9390	0
191	20231215	153600	44384880	9390	9390	9390	9390	0
192	20231215	153500	44384880	9390	9390	9390	9390	0
193	20231215	153400	44384880	9390	9390	9390	9390	0
194	20231215	153300	44384880	9390	9390	9390	9390	0
195	20231215	153200	44384880	9390	9390	9390	9390	0
196	20231215	153100	44384880	9390	9390	9390	9390	0
197	20231215	153000	44384880	9390	9390	9390	9390	34
198	20231215	152900	44065620	9400	9400	9400	9400	0
199	20231215	152800	44065620	9400	9400	9400	9400	0
200	20231215	152700	44065620	9400	9400	9400	9400	0
201	20231215	152600	44065620	9400	9400	9400	9400	0
202	20231215	152500	44065620	9400	9400	9400	9400	0
203	20231215	152400	44065620	9400	9400	9400	9400	0
204	20231215	152300	44065620	9400	9400	9400	9400	0
205	20231215	152200	44065620	9400	9400	9400	9400	0
206	20231215	152100	44065620	9400	9400	9400	9400	0
207	20231215	152000	44065620	9400	9400	9400	9400	0
208	20231215	151900	44065620	9400	9400	9400	9400	6
209	20231215	151800	44009220	9390	9390	9390	9390	5
210	20231215	151700	43962270	9390	9390	9390	9390	295
211	20231215	151600	41192220	9430	9430	9430	9430	300
212	20231215	151500	38363220	9430	9390	9430	9390	107
213	20231215	151400	37354930	9400	9330	9400	9330	80
214	20231215	151300	36607920	9320	9320	9320	9320	0
215	20231215	151200	36607920	9320	9320	9320	9320	0
216	20231215	151100	36607920	9320	9320	9320	9320	0
217	20231215	151000	36607920	9320	9320	9320	9320	0
218	20231215	150900	36607920	9320	9320	9320	9320	14
219	20231215	150800	36477440	9340	9340	9340	9340	0
220	20231215	150700	36477440	9340	9350	9350	9340	94
221	20231215	150600	35599420	9340	9340	9340	9340	20
222	20231215	150500	35412620	9310	9310	9310	9310	0
223	20231215	150400	35412620	9310	9310	9310	9310	0
224	20231215	150300	35412620	9310	9310	9310	9310	0
225	20231215	150200	35412620	9310	9310	9310	9310	0
226	20231215	150100	35412620	9310	9310	9310	9310	0
227	20231215	150000	35412620	9310	9310	9310	9310	0
228	20231215	145900	35412620	9310	9310	9310	9310	0
229	20231215	145800	35412620	9310	9320	9320	9310	2
230	20231215	145700	35393990	9310	9310	9310	9310	34
231	20231215	145600	35077450	9300	9300	9300	9300	7
232	20231215	145500	35012350	9300	9300	9300	9300	0
233	20231215	145400	35012350	9300	9300	9300	9300	7
234	20231215	145300	34947250	9300	9300	9300	9300	0
235	20231215	145200	34947250	9300	9300	9300	9300	0
236	20231215	145100	34947250	9300	9300	9300	9300	7
237	20231215	145000	34882150	9300	9300	9300	9300	0
238	20231215	144900	34882150	9300	9300	9300	9300	7
239	20231215	144800	34817050	9300	9300	9300	9300	0
240	20231215	144700	34817050	9300	9300	9300	9300	0
241	20231215	144600	34817050	9300	9300	9300	9300	6
242	20231215	144500	34761250	9300	9300	9300	9300	0
243	20231215	144400	34761250	9300	9300	9300	9300	0
244	20231215	144300	34761250	9300	9300	9300	9300	25
245	20231215	144200	34528750	9300	9300	9300	9300	0
246	20231215	144100	34528750	9300	9300	9300	9300	0
247	20231215	144000	34528750	9300	9300	9300	9300	0
248	20231215	143900	34528750	9300	9300	9300	9300	0
249	20231215	143800	34528750	9300	9300	9300	9300	0
250	20231215	143700	34528750	9300	9300	9300	9300	0
251	20231215	143600	34528750	9300	9300	9300	9300	0
252	20231215	143500	34528750	9300	9300	9300	9300	0
253	20231215	143400	34528750	9300	9300	9300	9300	0
254	20231215	143300	34528750	9300	9300	9300	9300	18
255	20231215	143200	34361350	9300	9300	9300	9300	0
256	20231215	143100	34361350	9300	9300	9300	9300	2
257	20231215	143000	34342750	9300	9300	9300	9300	3
258	20231215	142900	34314850	9300	9300	9300	9300	6
259	20231215	142800	34259050	9300	9300	9300	9300	14
260	20231215	142700	34128850	9300	9300	9300	9300	8
261	20231215	142600	34054450	9300	9310	9310	9300	7
262	20231215	142500	33989310	9310	9310	9310	9310	6
263	20231215	142400	33933450	9310	9310	9310	9310	7
264	20231215	142300	33868280	9310	9300	9400	9300	18
265	20231215	142200	33700340	9300	9300	9300	9300	8
266	20231215	142100	33625940	9300	9300	9300	9300	13
267	20231215	142000	33505040	9300	9300	9300	9300	7
268	20231215	141900	33439940	9300	9300	9300	9300	6
269	20231215	141800	33384140	9310	9300	9310	9300	11
270	20231215	141700	33281770	9300	9300	9300	9300	5
271	20231215	141600	33235270	9300	9300	9300	9300	14
272	20231215	141500	33105070	9300	9300	9300	9300	6
273	20231215	141400	33049270	9300	9300	9300	9300	9
274	20231215	141300	32965570	9300	9300	9300	9300	12
275	20231215	141200	32853970	9300	9300	9300	9300	5
276	20231215	141100	32807470	9300	9300	9300	9300	11
277	20231215	141000	32705170	9300	9300	9300	9300	7
278	20231215	140900	32640070	9300	9300	9300	9300	4
279	20231215	140800	32602870	9300	9300	9300	9300	11
280	20231215	140700	32500570	9300	9300	9310	9300	34
281	20231215	140600	32184070	9300	9300	9300	9300	13
282	20231215	140500	32063170	9300	9300	9300	9300	4
283	20231215	140400	32025970	9300	9300	9300	9300	4
284	20231215	140300	31988770	9300	9300	9310	9300	12
285	20231215	140200	31877160	9300	9300	9300	9300	6
286	20231215	140100	31821360	9300	9300	9300	9300	10
287	20231215	140000	31728360	9310	9300	9310	9300	9
288	20231215	135900	31644610	9300	9300	9300	9300	5
289	20231215	135800	31598110	9300	9300	9300	9300	14
290	20231215	135700	31467910	9310	9310	9310	9310	3
291	20231215	135600	31439980	9310	9310	9310	9310	11
292	20231215	135500	31337570	9310	9310	9310	9310	4
293	20231215	135400	31300330	9310	9310	9310	9310	2
294	20231215	135300	31281710	9310	9310	9310	9310	7
295	20231215	135200	31216540	9320	9320	9320	9320	0
296	20231215	135100	31216540	9320	9320	9320	9320	4
297	20231215	135000	31179260	9320	9320	9320	9320	0
298	20231215	134900	31179260	9320	9320	9320	9320	0
299	20231215	134800	31179260	9320	9320	9320	9320	6
300	20231215	134700	31123340	9340	9340	9340	9340	0
301	20231215	134600	31123340	9340	9340	9340	9340	0
302	20231215	134500	31123340	9340	9340	9340	9340	5
303	20231215	134400	31076640	9340	9340	9340	9320	11
304	20231215	134300	30974000	9310	9310	9310	9310	0
305	20231215	134200	30974000	9310	9310	9310	9310	0
306	20231215	134100	30974000	9310	9310	9310	9310	0
307	20231215	134000	30974000	9310	9310	9310	9310	0
308	20231215	133900	30974000	9310	9310	9310	9310	0
309	20231215	133800	30974000	9310	9310	9310	9310	0
310	20231215	133700	30974000	9310	9310	9310	9310	0
311	20231215	133600	30974000	9310	9310	9310	9310	0
312	20231215	133500	30974000	9310	9310	9310	9310	0
313	20231215	133400	30974000	9310	9310	9310	9310	0
314	20231215	133300	30974000	9310	9310	9310	9310	0
315	20231215	133200	30974000	9310	9310	9310	9310	0
316	20231215	133100	30974000	9310	9310	9310	9310	0
317	20231215	133000	30974000	9310	9310	9310	9310	0
318	20231215	132900	30974000	9310	9310	9310	9310	0
319	20231215	132800	30974000	9310	9320	9320	9300	473
320	20231215	132700	26570390	9320	9320	9320	9320	0
321	20231215	132600	26570390	9320	9320	9320	9320	0
322	20231215	132500	26570390	9320	9320	9320	9320	6
323	20231215	132400	26514470	9320	9320	9320	9320	0
324	20231215	132300	26514470	9320	9320	9320	9320	7
325	20231215	132200	26449230	9320	9320	9320	9320	0
326	20231215	132100	26449230	9320	9320	9320	9320	0
327	20231215	132000	26449230	9320	9320	9320	9320	7
328	20231215	131900	26383990	9320	9320	9320	9320	0
329	20231215	131800	26383990	9320	9320	9320	9320	0
330	20231215	131700	26383990	9320	9320	9320	9320	5
331	20231215	131600	26337390	9400	9400	9400	9400	0
332	20231215	131500	26337390	9400	9400	9400	9400	0
333	20231215	131400	26337390	9400	9400	9400	9400	0
334	20231215	131300	26337390	9400	9400	9400	9400	0
335	20231215	131200	26337390	9400	9400	9400	9400	0
336	20231215	131100	26337390	9400	9400	9400	9400	0
337	20231215	131000	26337390	9400	9400	9400	9400	0
338	20231215	130900	26337390	9400	9400	9400	9400	0
339	20231215	130800	26337390	9400	9400	9400	9400	0
340	20231215	130700	26337390	9400	9400	9400	9400	0
341	20231215	130600	26337390	9400	9400	9400	9400	0
342	20231215	130500	26337390	9400	9400	9400	9400	0
343	20231215	130400	26337390	9400	9400	9400	9400	0
344	20231215	130300	26337390	9400	9400	9400	9400	0
345	20231215	130200	26337390	9400	9400	9400	9400	0
346	20231215	130100	26337390	9400	9400	9400	9400	2
347	20231215	130000	26318590	9430	9430	9430	9430	0
348	20231215	125900	26318590	9430	9430	9430	9430	0
349	20231215	125800	26318590	9430	9430	9430	9430	0
350	20231215	125700	26318590	9430	9430	9430	9430	0
351	20231215	125600	26318590	9430	9430	9430	9430	0
352	20231215	125500	26318590	9430	9320	9430	9320	50
353	20231215	125400	25851640	9310	9310	9310	9310	0
354	20231215	125300	25851640	9310	9310	9310	9310	0
355	20231215	125200	25851640	9310	9310	9310	9310	7
356	20231215	125100	25786470	9310	9310	9310	9310	0
357	20231215	125000	25786470	9310	9310	9310	9310	6
358	20231215	124900	25730610	9320	9320	9320	9320	0
359	20231215	124800	25730610	9320	9320	9320	9320	0
360	20231215	124700	25730610	9320	9330	9330	9320	612
361	20231215	124600	20023710	9330	9330	9330	9330	0
362	20231215	124500	20023710	9330	9330	9330	9330	7
363	20231215	124400	19958400	9330	9330	9330	9330	0
364	20231215	124300	19958400	9330	9330	9330	9330	0
365	20231215	124200	19958400	9330	9330	9330	9330	7
366	20231215	124100	19893090	9330	9330	9330	9330	0
367	20231215	124000	19893090	9330	9330	9330	9330	6
368	20231215	123900	19837110	9330	9330	9330	9330	5
369	20231215	123800	19790460	9330	9330	9330	9330	0
370	20231215	123700	19790460	9330	9330	9330	9330	7
371	20231215	123600	19725150	9330	9330	9330	9330	0
372	20231215	123500	19725150	9330	9330	9330	9330	7
373	20231215	123400	19659840	9330	9330	9330	9330	0
374	20231215	123300	19659840	9330	9330	9330	9330	0
375	20231215	123200	19659840	9330	9330	9330	9330	7
376	20231215	123100	19594530	9340	9340	9340	9340	0
377	20231215	123000	19594530	9340	9340	9340	9340	0
378	20231215	122900	19594530	9340	9340	9340	9340	0
379	20231215	122800	19594530	9340	9340	9340	9340	0
380	20231215	122700	19594530	9340	9340	9340	9340	6
381	20231215	122600	19538490	9340	9340	9340	9340	0
382	20231215	122500	19538490	9340	9340	9340	9340	7
383	20231215	122400	19473110	9340	9340	9340	9340	0
384	20231215	122300	19473110	9340	9340	9340	9340	0
385	20231215	122200	19473110	9340	9340	9340	9340	7
386	20231215	122100	19407730	9340	9340	9340	9340	0
387	20231215	122000	19407730	9340	9340	9340	9340	7
388	20231215	121900	19342350	9340	9340	9340	9340	0
389	20231215	121800	19342350	9340	9340	9340	9340	0
390	20231215	121700	19342350	9340	9340	9340	9340	6
391	20231215	121600	19286310	9350	9350	9350	9350	0
392	20231215	121500	19286310	9350	9350	9350	9350	0
393	20231215	121400	19286310	9350	9350	9350	9350	6
394	20231215	121300	19230210	9350	9350	9350	9350	0
395	20231215	121200	19230210	9350	9350	9350	9350	7
396	20231215	121100	19164760	9350	9350	9350	9350	0
397	20231215	121000	19164760	9350	9350	9350	9350	0
398	20231215	120900	19164760	9350	9350	9350	9350	7
399	20231215	120800	19099310	9340	9340	9340	9340	0
400	20231215	120700	19099310	9340	9340	9340	9340	13
401	20231215	120600	18977890	9340	9340	9340	9340	0
402	20231215	120500	18977890	9340	9340	9340	9340	0
403	20231215	120400	18977890	9340	9340	9340	9340	0
404	20231215	120300	18977890	9340	9340	9340	9340	0
405	20231215	120200	18977890	9340	9340	9340	9340	0
406	20231215	120100	18977890	9340	9340	9340	9340	0
407	20231215	120000	18977890	9340	9340	9340	9340	14
408	20231215	115900	18847130	9390	9390	9390	9390	0
409	20231215	115800	18847130	9390	9390	9390	9390	0
410	20231215	115700	18847130	9390	9390	9390	9390	0
411	20231215	115600	18847130	9390	9390	9390	9390	0
412	20231215	115500	18847130	9390	9350	9390	9350	10
413	20231215	115400	18753590	9340	9340	9340	9340	7
414	20231215	115300	18688210	9340	9340	9340	9340	0
415	20231215	115200	18688210	9340	9340	9340	9340	6
416	20231215	115100	18632170	9350	9350	9350	9350	7
417	20231215	115000	18566720	9340	9340	9340	9340	0
418	20231215	114900	18566720	9340	9340	9340	9340	7
419	20231215	114800	18501340	9340	9340	9340	9340	0
420	20231215	114700	18501340	9340	9340	9340	9340	7
421	20231215	114600	18435960	9340	9340	9340	9340	0
422	20231215	114500	18435960	9340	9340	9340	9340	0
423	20231215	114400	18435960	9340	9360	9360	9340	1411
424	20231215	114300	5243060	9360	9360	9360	9360	10
425	20231215	114200	5149460	9410	9410	9410	9410	0
426	20231215	114100	5149460	9410	9410	9410	9410	0
427	20231215	114000	5149460	9410	9410	9410	9410	0
428	20231215	113900	5149460	9410	9410	9410	9410	0
429	20231215	113800	5149460	9410	9410	9410	9410	0
430	20231215	113700	5149460	9410	9410	9410	9410	0
431	20231215	113600	5149460	9410	9410	9410	9410	0
432	20231215	113500	5149460	9410	9410	9410	9410	0
433	20231215	113400	5149460	9410	9410	9410	9410	0
434	20231215	113300	5149460	9410	9410	9410	9410	0
435	20231215	113200	5149460	9410	9410	9410	9410	0
436	20231215	113100	5149460	9410	9410	9410	9410	0
437	20231215	113000	5149460	9410	9410	9410	9410	0
438	20231215	112900	5149460	9410	9410	9410	9410	0
439	20231215	112800	5149460	9410	9410	9410	9410	1
440	20231215	112700	5140050	9360	9360	9360	9360	0
441	20231215	112600	5140050	9360	9360	9360	9360	0
442	20231215	112500	5140050	9360	9360	9360	9360	0
443	20231215	112400	5140050	9360	9360	9360	9360	0
444	20231215	112300	5140050	9360	9360	9360	9360	0
445	20231215	112200	5140050	9360	9360	9360	9360	0
446	20231215	112100	5140050	9360	9360	9360	9360	0
447	20231215	112000	5140050	9360	9360	9360	9360	29
448	20231215	111900	4868610	9360	9360	9360	9360	2
449	20231215	111800	4849890	9360	9360	9360	9360	0
450	20231215	111700	4849890	9360	9360	9360	9360	0
451	20231215	111600	4849890	9360	9360	9360	9360	7
452	20231215	111500	4784370	9370	9370	9370	9370	5
453	20231215	111400	4737520	9380	9380	9380	9380	0
454	20231215	111300	4737520	9380	9380	9380	9380	0
455	20231215	111200	4737520	9380	9380	9380	9380	6
456	20231215	111100	4681240	9370	9370	9370	9370	0
457	20231215	111000	4681240	9370	9370	9370	9370	0
458	20231215	110900	4681240	9370	9370	9370	9370	0
459	20231215	110800	4681240	9370	9370	9370	9370	0
460	20231215	110700	4681240	9370	9370	9370	9370	0
461	20231215	110600	4681240	9370	9370	9370	9370	0
462	20231215	110500	4681240	9370	9370	9370	9370	32
463	20231215	110400	4381400	9370	9370	9370	9370	7
464	20231215	110300	4315810	9370	9370	9370	9370	0
465	20231215	110200	4315810	9370	9370	9370	9370	0
466	20231215	110100	4315810	9370	9370	9370	9370	6
467	20231215	110000	4259590	9430	9430	9430	9430	0
468	20231215	105900	4259590	9430	9430	9430	9430	0
469	20231215	105800	4259590	9430	9430	9430	9430	0
470	20231215	105700	4259590	9430	9430	9430	9430	0
471	20231215	105600	4259590	9430	9430	9430	9430	0
472	20231215	105500	4259590	9430	9430	9430	9430	0
473	20231215	105400	4259590	9430	9430	9430	9430	0
474	20231215	105300	4259590	9430	9430	9430	9430	0
475	20231215	105200	4259590	9430	9430	9430	9430	0
476	20231215	105100	4259590	9430	9430	9430	9430	0
477	20231215	105000	4259590	9430	9430	9430	9430	0
478	20231215	104900	4259590	9430	9430	9430	9430	0
479	20231215	104800	4259590	9430	9430	9430	9430	17
480	20231215	104700	4099280	9470	9470	9470	9470	0
481	20231215	104600	4099280	9470	9370	9470	9370	180
482	20231215	104500	2409650	9340	9340	9340	9340	0
483	20231215	104400	2409650	9340	9340	9340	9340	0
484	20231215	104300	2409650	9340	9340	9340	9340	0
485	20231215	104200	2409650	9340	9340	9340	9340	0
486	20231215	104100	2409650	9340	9340	9340	9340	0
487	20231215	104000	2409650	9340	9340	9340	9340	0
488	20231215	103900	2409650	9340	9340	9340	9340	0
489	20231215	103800	2409650	9340	9340	9340	9340	0
490	20231215	103700	2409650	9340	9340	9340	9340	0
491	20231215	103600	2409650	9340	9340	9340	9340	0
492	20231215	103500	2409650	9340	9340	9340	9340	0
493	20231215	103400	2409650	9340	9340	9340	9340	0
494	20231215	103300	2409650	9340	9340	9340	9340	0
495	20231215	103200	2409650	9340	9340	9340	9340	0
496	20231215	103100	2409650	9340	9340	9340	9340	0
497	20231215	103000	2409650	9340	9340	9340	9340	0
498	20231215	102900	2409650	9340	9340	9340	9340	0
499	20231215	102800	2409650	9340	9340	9340	9340	0
500	20231215	102700	2409650	9340	9340	9340	9340	0
501	20231215	102600	2409650	9340	9340	9340	9340	0
502	20231215	102500	2409650	9340	9340	9340	9340	0
503	20231215	102400	2409650	9340	9340	9340	9340	0
504	20231215	102300	2409650	9340	9340	9340	9340	1
505	20231215	102200	2400310	9350	9350	9350	9350	1
506	20231215	102100	2390960	9340	9340	9340	9340	0
507	20231215	102000	2390960	9340	9340	9340	9340	0
508	20231215	101900	2390960	9340	9340	9340	9340	0
509	20231215	101800	2390960	9340	9340	9340	9340	0
510	20231215	101700	2390960	9340	9340	9340	9340	0
511	20231215	101600	2390960	9340	9340	9340	9340	1
512	20231215	101500	2381620	9340	9340	9340	9340	0
513	20231215	101400	2381620	9340	9340	9340	9340	0
514	20231215	101300	2381620	9340	9340	9340	9340	4
515	20231215	101200	2344260	9350	9350	9350	9350	0
516	20231215	101100	2344260	9350	9350	9350	9350	5
517	20231215	101000	2297510	9350	9350	9350	9350	0
518	20231215	100900	2297510	9350	9350	9350	9350	0
519	20231215	100800	2297510	9350	9350	9350	9350	0
520	20231215	100700	2297510	9350	9350	9350	9350	0
521	20231215	100600	2297510	9350	9350	9350	9350	0
522	20231215	100500	2297510	9350	9350	9350	9350	0
523	20231215	100400	2297510	9350	9350	9350	9350	0
524	20231215	100300	2297510	9350	9350	9350	9350	0
525	20231215	100200	2297510	9350	9350	9350	9350	0
526	20231215	100100	2297510	9350	9350	9350	9350	0
527	20231215	100000	2297510	9350	9350	9350	9350	1
528	20231215	095900	2288160	9350	9350	9350	9350	0
529	20231215	095800	2288160	9350	9350	9350	9350	0
530	20231215	095700	2288160	9350	9350	9350	9350	0
531	20231215	095600	2288160	9350	9350	9350	9350	0
532	20231215	095500	2288160	9350	9350	9350	9350	0
533	20231215	095400	2288160	9350	9350	9350	9350	27
534	20231215	095300	2035710	9340	9340	9340	9340	0
535	20231215	095200	2035710	9340	9340	9340	9340	0
536	20231215	095100	2035710	9340	9340	9340	9340	0
537	20231215	095000	2035710	9340	9340	9340	9340	0
538	20231215	094900	2035710	9340	9340	9340	9340	0
539	20231215	094800	2035710	9340	9340	9340	9340	1
540	20231215	094700	2026370	9340	9340	9340	9340	0
541	20231215	094600	2026370	9340	9340	9340	9340	1
542	20231215	094500	2017030	9340	9340	9340	9340	3
543	20231215	094400	1989010	9340	9340	9340	9340	0
544	20231215	094300	1989010	9340	9340	9340	9340	0
545	20231215	094200	1989010	9340	9340	9340	9340	0
546	20231215	094100	1989010	9340	9340	9340	9340	5
547	20231215	094000	1942310	9340	9340	9340	9340	0
548	20231215	093900	1942310	9340	9340	9340	9340	5
549	20231215	093800	1895610	9340	9340	9340	9340	0
550	20231215	093700	1895610	9340	9340	9340	9340	0
551	20231215	093600	1895610	9340	9340	9340	9340	0
552	20231215	093500	1895610	9340	9340	9340	9340	5
553	20231215	093400	1848910	9340	9340	9340	9340	6
554	20231215	093300	1792870	9350	9350	9350	9350	2
555	20231215	093200	1774170	9340	9340	9340	9340	0
556	20231215	093100	1774170	9340	9340	9340	9340	52
557	20231215	093000	1288490	9330	9330	9330	9330	26
558	20231215	092900	1045910	9330	9330	9330	9330	0
559	20231215	092800	1045910	9330	9330	9330	9330	0
560	20231215	092700	1045910	9330	9330	9330	9330	0
561	20231215	092600	1045910	9330	9330	9330	9330	0
562	20231215	092500	1045910	9330	9330	9330	9330	2
563	20231215	092400	1027250	9330	9330	9330	9330	0
564	20231215	092300	1027250	9330	9330	9330	9330	6
565	20231215	092200	971270	9330	9330	9330	9330	0
566	20231215	092100	971270	9330	9330	9330	9330	16
567	20231215	092000	821990	9330	9330	9330	9330	2
568	20231215	091900	803330	9330	9330	9330	9330	0
569	20231215	091800	803330	9330	9330	9330	9330	0
570	20231215	091700	803330	9330	9330	9330	9330	5
571	20231215	091600	756680	9330	9330	9330	9330	0
572	20231215	091500	756680	9330	9330	9330	9330	5
573	20231215	091400	710030	9340	9340	9340	9340	0
574	20231215	091300	710030	9340	9340	9340	9340	0
575	20231215	091200	710030	9340	9330	9340	9330	10
576	20231215	091100	616680	9330	9330	9330	9330	0
577	20231215	091000	616680	9330	9330	9330	9330	6
578	20231215	090900	560700	9340	9340	9340	9340	50
579	20231215	090800	93700	9340	9340	9340	9340	1
580	20231215	090700	84360	9350	9350	9350	9350	0
581	20231215	090600	84360	9350	9350	9350	9350	0
582	20231215	090500	84360	9350	9350	9350	9350	0
583	20231215	090400	84360	9350	9350	9350	9350	0
584	20231215	090300	84360	9350	9350	9350	9350	0
585	20231215	090200	84360	9350	9350	9350	9350	1
586	20231215	090100	75010	9350	9350	9350	9350	1
587	20231215	090000	65660	9380	9380	9380	9380	7