KissMeData/093920/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200000	197505080	5860	5860	5860	5860	41
3	20231212	195900	197505080	5860	5860	5860	5860	0
4	20231212	195800	197505080	5860	5860	5860	5860	0
5	20231212	195700	197505080	5860	5860	5860	5860	0
6	20231212	195600	197505080	5860	5860	5860	5860	0
7	20231212	195500	197505080	5860	5860	5860	5860	0
8	20231212	195400	197505080	5860	5860	5860	5860	0
9	20231212	195300	197505080	5860	5860	5860	5860	0
10	20231212	195200	197505080	5860	5860	5860	5860	0
11	20231212	195100	197505080	5860	5860	5860	5860	0
12	20231212	195000	197505080	5860	5860	5860	5860	0
13	20231212	194900	197505080	5860	5860	5860	5860	0
14	20231212	194800	197505080	5860	5860	5860	5860	0
15	20231212	194700	197505080	5860	5860	5860	5860	0
16	20231212	194600	197505080	5860	5860	5860	5860	0
17	20231212	194500	197505080	5860	5860	5860	5860	0
18	20231212	194400	197505080	5860	5860	5860	5860	0
19	20231212	194300	197505080	5860	5860	5860	5860	0
20	20231212	194200	197505080	5860	5860	5860	5860	0
21	20231212	194100	197505080	5860	5860	5860	5860	0
22	20231212	194000	197505080	5860	5860	5860	5860	0
23	20231212	193900	197505080	5860	5860	5860	5860	0
24	20231212	193800	197505080	5860	5860	5860	5860	0
25	20231212	193700	197505080	5860	5860	5860	5860	0
26	20231212	193600	197505080	5860	5860	5860	5860	0
27	20231212	193500	197505080	5860	5860	5860	5860	0
28	20231212	193400	197505080	5860	5860	5860	5860	0
29	20231212	193300	197505080	5860	5860	5860	5860	0
30	20231212	193200	197505080	5860	5860	5860	5860	0
31	20231212	193100	197505080	5860	5860	5860	5860	0
32	20231212	193000	197505080	5860	5860	5860	5860	41
33	20231212	192900	197505080	5860	5860	5860	5860	0
34	20231212	192800	197505080	5860	5860	5860	5860	0
35	20231212	192700	197505080	5860	5860	5860	5860	0
36	20231212	192600	197505080	5860	5860	5860	5860	0
37	20231212	192500	197505080	5860	5860	5860	5860	0
38	20231212	192400	197505080	5860	5860	5860	5860	0
39	20231212	192300	197505080	5860	5860	5860	5860	0
40	20231212	192200	197505080	5860	5860	5860	5860	0
41	20231212	192100	197505080	5860	5860	5860	5860	0
42	20231212	192000	197505080	5860	5860	5860	5860	0
43	20231212	191900	197505080	5860	5860	5860	5860	0
44	20231212	191800	197505080	5860	5860	5860	5860	0
45	20231212	191700	197505080	5860	5860	5860	5860	0
46	20231212	191600	197505080	5860	5860	5860	5860	0
47	20231212	191500	197505080	5860	5860	5860	5860	0
48	20231212	191400	197505080	5860	5860	5860	5860	0
49	20231212	191300	197505080	5860	5860	5860	5860	0
50	20231212	191200	197505080	5860	5860	5860	5860	0
51	20231212	191100	197505080	5860	5860	5860	5860	0
52	20231212	191000	197505080	5860	5860	5860	5860	0
53	20231212	190900	197505080	5860	5860	5860	5860	0
54	20231212	190800	197505080	5860	5860	5860	5860	0
55	20231212	190700	197505080	5860	5860	5860	5860	0
56	20231212	190600	197505080	5860	5860	5860	5860	0
57	20231212	190500	197505080	5860	5860	5860	5860	0
58	20231212	190400	197505080	5860	5860	5860	5860	0
59	20231212	190300	197505080	5860	5860	5860	5860	0
60	20231212	190200	197505080	5860	5860	5860	5860	0
61	20231212	190100	197505080	5860	5860	5860	5860	0
62	20231212	190000	197505080	5860	5860	5860	5860	41
63	20231212	185900	197505080	5860	5860	5860	5860	0
64	20231212	185800	197505080	5860	5860	5860	5860	0
65	20231212	185700	197505080	5860	5860	5860	5860	0
66	20231212	185600	197505080	5860	5860	5860	5860	0
67	20231212	185500	197505080	5860	5860	5860	5860	0
68	20231212	185400	197505080	5860	5860	5860	5860	0
69	20231212	185300	197505080	5860	5860	5860	5860	0
70	20231212	185200	197505080	5860	5860	5860	5860	0
71	20231212	185100	197505080	5860	5860	5860	5860	0
72	20231212	185000	197505080	5860	5860	5860	5860	0
73	20231212	184900	197505080	5860	5860	5860	5860	0
74	20231212	184800	197505080	5860	5860	5860	5860	0
75	20231212	184700	197505080	5860	5860	5860	5860	0
76	20231212	184600	197505080	5860	5860	5860	5860	0
77	20231212	184500	197505080	5860	5860	5860	5860	0
78	20231212	184400	197505080	5860	5860	5860	5860	0
79	20231212	184300	197505080	5860	5860	5860	5860	0
80	20231212	184200	197505080	5860	5860	5860	5860	0
81	20231212	184100	197505080	5860	5860	5860	5860	0
82	20231212	184000	197505080	5860	5860	5860	5860	0
83	20231212	183900	197505080	5860	5860	5860	5860	0
84	20231212	183800	197505080	5860	5860	5860	5860	0
85	20231212	183700	197505080	5860	5860	5860	5860	0
86	20231212	183600	197505080	5860	5860	5860	5860	0
87	20231212	183500	197505080	5860	5860	5860	5860	0
88	20231212	183400	197505080	5860	5860	5860	5860	0
89	20231212	183300	197505080	5860	5860	5860	5860	0
90	20231212	183200	197505080	5860	5860	5860	5860	0
91	20231212	183100	197505080	5860	5860	5860	5860	0
92	20231212	183000	197505080	5860	5860	5860	5860	41
93	20231212	182900	197505080	5860	5860	5860	5860	0
94	20231212	182800	197505080	5860	5860	5860	5860	0
95	20231212	182700	197505080	5860	5860	5860	5860	0
96	20231212	182600	197505080	5860	5860	5860	5860	0
97	20231212	182500	197505080	5860	5860	5860	5860	0
98	20231212	182400	197505080	5860	5860	5860	5860	0
99	20231212	182300	197505080	5860	5860	5860	5860	0
100	20231212	182200	197505080	5860	5860	5860	5860	0
101	20231212	182100	197505080	5860	5860	5860	5860	0
102	20231212	182000	197505080	5860	5860	5860	5860	0
103	20231212	181900	197505080	5860	5860	5860	5860	0
104	20231212	181800	197505080	5860	5860	5860	5860	0
105	20231212	181700	197505080	5860	5860	5860	5860	0
106	20231212	181600	197505080	5860	5860	5860	5860	0
107	20231212	181500	197505080	5860	5860	5860	5860	0
108	20231212	181400	197505080	5860	5860	5860	5860	0
109	20231212	181300	197505080	5860	5860	5860	5860	0
110	20231212	181200	197505080	5860	5860	5860	5860	0
111	20231212	181100	197505080	5860	5860	5860	5860	0
112	20231212	181000	197505080	5860	5860	5860	5860	0
113	20231212	180900	197505080	5860	5860	5860	5860	0
114	20231212	180800	197505080	5860	5860	5860	5860	0
115	20231212	180700	197505080	5860	5860	5860	5860	0
116	20231212	180600	197505080	5860	5860	5860	5860	0
117	20231212	180500	197505080	5860	5860	5860	5860	0
118	20231212	180400	197505080	5860	5860	5860	5860	0
119	20231212	180300	197505080	5860	5860	5860	5860	0
120	20231212	180200	197505080	5860	5860	5860	5860	0
121	20231212	180100	197505080	5860	5860	5860	5860	0
122	20231212	180000	197505080	5860	5860	5860	5860	41
123	20231212	175900	197505080	5860	5860	5860	5860	0
124	20231212	175800	197505080	5860	5860	5860	5860	0
125	20231212	175700	197505080	5860	5860	5860	5860	0
126	20231212	175600	197505080	5860	5860	5860	5860	0
127	20231212	175500	197505080	5860	5860	5860	5860	0
128	20231212	175400	197505080	5860	5860	5860	5860	0
129	20231212	175300	197505080	5860	5860	5860	5860	0
130	20231212	175200	197505080	5860	5860	5860	5860	0
131	20231212	175100	197505080	5860	5860	5860	5860	0
132	20231212	175000	197505080	5860	5860	5860	5860	0
133	20231212	174900	197505080	5860	5860	5860	5860	0
134	20231212	174800	197505080	5860	5860	5860	5860	0
135	20231212	174700	197505080	5860	5860	5860	5860	0
136	20231212	174600	197505080	5860	5860	5860	5860	0
137	20231212	174500	197505080	5860	5860	5860	5860	0
138	20231212	174400	197505080	5860	5860	5860	5860	0
139	20231212	174300	197505080	5860	5860	5860	5860	0
140	20231212	174200	197505080	5860	5860	5860	5860	0
141	20231212	174100	197505080	5860	5860	5860	5860	0
142	20231212	174000	197505080	5860	5860	5860	5860	0
143	20231212	173900	197505080	5860	5860	5860	5860	0
144	20231212	173800	197505080	5860	5860	5860	5860	0
145	20231212	173700	197505080	5860	5860	5860	5860	0
146	20231212	173600	197505080	5860	5860	5860	5860	0
147	20231212	173500	197505080	5860	5860	5860	5860	0
148	20231212	173400	197505080	5860	5860	5860	5860	0
149	20231212	173300	197505080	5860	5860	5860	5860	0
150	20231212	173200	197505080	5860	5860	5860	5860	0
151	20231212	173100	197505080	5860	5860	5860	5860	0
152	20231212	173000	197505080	5860	5860	5860	5860	41
153	20231212	172900	197505080	5860	5860	5860	5860	0
154	20231212	172800	197505080	5860	5860	5860	5860	0
155	20231212	172700	197505080	5860	5860	5860	5860	0
156	20231212	172600	197505080	5860	5860	5860	5860	0
157	20231212	172500	197505080	5860	5860	5860	5860	0
158	20231212	172400	197505080	5860	5860	5860	5860	0
159	20231212	172300	197505080	5860	5860	5860	5860	0
160	20231212	172200	197505080	5860	5860	5860	5860	0
161	20231212	172100	197505080	5860	5860	5860	5860	0
162	20231212	172000	197505080	5860	5860	5860	5860	0
163	20231212	171900	197505080	5860	5860	5860	5860	0
164	20231212	171800	197505080	5860	5860	5860	5860	0
165	20231212	171700	197505080	5860	5860	5860	5860	0
166	20231212	171600	197505080	5860	5860	5860	5860	0
167	20231212	171500	197505080	5860	5860	5860	5860	0
168	20231212	171400	197505080	5860	5860	5860	5860	0
169	20231212	171300	197505080	5860	5860	5860	5860	0
170	20231212	171200	197505080	5860	5860	5860	5860	0
171	20231212	171100	197505080	5860	5860	5860	5860	0
172	20231212	171000	197505080	5860	5860	5860	5860	0
173	20231212	170900	197505080	5860	5860	5860	5860	0
174	20231212	170800	197505080	5860	5860	5860	5860	0
175	20231212	170700	197505080	5860	5860	5860	5860	0
176	20231212	170600	197505080	5860	5860	5860	5860	0
177	20231212	170500	197505080	5860	5860	5860	5860	0
178	20231212	170400	197505080	5860	5860	5860	5860	0
179	20231212	170300	197505080	5860	5860	5860	5860	0
180	20231212	170200	197505080	5860	5860	5860	5860	0
181	20231212	170100	197505080	5860	5860	5860	5860	0
182	20231212	170000	197505080	5860	5860	5860	5860	41
183	20231212	165900	197505080	5860	5860	5860	5860	0
184	20231212	165800	197505080	5860	5860	5860	5860	0
185	20231212	165700	197505080	5860	5860	5860	5860	0
186	20231212	165600	197505080	5860	5860	5860	5860	0
187	20231212	165500	197505080	5860	5860	5860	5860	0
188	20231212	165400	197505080	5860	5860	5860	5860	0
189	20231212	165300	197505080	5860	5860	5860	5860	0
190	20231212	165200	197505080	5860	5860	5860	5860	0
191	20231212	165100	197505080	5860	5860	5860	5860	0
192	20231212	165000	197505080	5860	5860	5860	5860	0
193	20231212	164900	197505080	5860	5860	5860	5860	0
194	20231212	164800	197505080	5860	5860	5860	5860	0
195	20231212	164700	197505080	5860	5860	5860	5860	0
196	20231212	164600	197505080	5860	5860	5860	5860	0
197	20231212	164500	197505080	5860	5860	5860	5860	0
198	20231212	164400	197505080	5860	5860	5860	5860	0
199	20231212	164300	197505080	5860	5860	5860	5860	0
200	20231212	164200	197505080	5860	5860	5860	5860	0
201	20231212	164100	197505080	5860	5860	5860	5860	0
202	20231212	164000	197505080	5860	5860	5860	5860	0
203	20231212	163900	197505080	5860	5860	5860	5860	0
204	20231212	163800	197505080	5860	5860	5860	5860	0
205	20231212	163700	197505080	5860	5860	5860	5860	0
206	20231212	163600	197505080	5860	5860	5860	5860	0
207	20231212	163500	197505080	5860	5860	5860	5860	0
208	20231212	163400	197505080	5860	5860	5860	5860	0
209	20231212	163300	197505080	5860	5860	5860	5860	0
210	20231212	163200	197505080	5860	5860	5860	5860	0
211	20231212	163100	197505080	5860	5860	5860	5860	0
212	20231212	163000	197505080	5860	5860	5860	5860	41
213	20231212	162900	197505080	5860	5860	5860	5860	0
214	20231212	162800	197505080	5860	5860	5860	5860	0
215	20231212	162700	197505080	5860	5860	5860	5860	0
216	20231212	162600	197505080	5860	5860	5860	5860	0
217	20231212	162500	197505080	5860	5860	5860	5860	0
218	20231212	162400	197505080	5860	5860	5860	5860	0
219	20231212	162300	197505080	5860	5860	5860	5860	0
220	20231212	162200	197505080	5860	5860	5860	5860	0
221	20231212	162100	197505080	5860	5860	5860	5860	0
222	20231212	162000	197505080	5860	5860	5860	5860	0
223	20231212	161900	197505080	5860	5860	5860	5860	0
224	20231212	161800	197505080	5860	5860	5860	5860	0
225	20231212	161700	197505080	5860	5860	5860	5860	0
226	20231212	161600	197505080	5860	5860	5860	5860	0
227	20231212	161500	197505080	5860	5860	5860	5860	0
228	20231212	161400	197505080	5860	5860	5860	5860	0
229	20231212	161300	197505080	5860	5860	5860	5860	0
230	20231212	161200	197505080	5860	5860	5860	5860	0
231	20231212	161100	197505080	5860	5860	5860	5860	0
232	20231212	161000	197505080	5860	5860	5860	5860	0
233	20231212	160900	197505080	5860	5860	5860	5860	0
234	20231212	160800	197505080	5860	5860	5860	5860	0
235	20231212	160700	197505080	5860	5860	5860	5860	0
236	20231212	160600	197505080	5860	5860	5860	5860	0
237	20231212	160500	197505080	5860	5860	5860	5860	0
238	20231212	160400	197505080	5860	5860	5860	5860	0
239	20231212	160300	197505080	5860	5860	5860	5860	0
240	20231212	160200	197505080	5860	5860	5860	5860	0
241	20231212	160100	197505080	5860	5860	5860	5860	0
242	20231212	160000	197505080	5860	5860	5860	5860	41
243	20231212	155900	197505080	5860	5860	5860	5860	0
244	20231212	155800	197505080	5860	5860	5860	5860	0
245	20231212	155700	197505080	5860	5860	5860	5860	0
246	20231212	155600	197505080	5860	5860	5860	5860	0
247	20231212	155500	197505080	5860	5860	5860	5860	0
248	20231212	155400	197505080	5860	5860	5860	5860	0
249	20231212	155300	197505080	5860	5860	5860	5860	0
250	20231212	155200	197505080	5860	5860	5860	5860	0
251	20231212	155100	197505080	5860	5860	5860	5860	0
252	20231212	155000	197505080	5860	5860	5860	5860	0
253	20231212	154900	197505080	5860	5860	5860	5860	0
254	20231212	154800	197505080	5860	5860	5860	5860	0
255	20231212	154700	197505080	5860	5860	5860	5860	0
256	20231212	154600	197505080	5860	5860	5860	5860	0
257	20231212	154500	197505080	5860	5860	5860	5860	0
258	20231212	154400	197505080	5860	5860	5860	5860	0
259	20231212	154300	197505080	5860	5860	5860	5860	0
260	20231212	154200	197505080	5860	5860	5860	5860	0
261	20231212	154100	197505080	5860	5860	5860	5860	0
262	20231212	154000	197505080	5860	5860	5860	5860	0
263	20231212	153900	197505080	5860	5860	5860	5860	0
264	20231212	153800	197505080	5860	5860	5860	5860	0
265	20231212	153700	197505080	5860	5860	5860	5860	0
266	20231212	153600	197505080	5860	5860	5860	5860	0
267	20231212	153500	197505080	5860	5860	5860	5860	0
268	20231212	153400	197505080	5860	5860	5860	5860	0
269	20231212	153300	197505080	5860	5860	5860	5860	0
270	20231212	153200	197505080	5860	5860	5860	5860	0
271	20231212	153100	197505080	5860	5860	5860	5860	0
272	20231212	153000	197505080	5860	5860	5860	5860	82
273	20231212	152900	197264820	5850	5850	5850	5850	0
274	20231212	152800	197264820	5850	5850	5850	5850	0
275	20231212	152700	197264820	5850	5850	5850	5850	0
276	20231212	152600	197264820	5850	5850	5850	5850	0
277	20231212	152500	197264820	5850	5850	5850	5850	0
278	20231212	152400	197264820	5850	5850	5850	5850	0
279	20231212	152300	197264820	5850	5850	5850	5850	0
280	20231212	152200	197264820	5850	5850	5850	5850	0
281	20231212	152100	197264820	5850	5850	5850	5850	0
282	20231212	152000	197264820	5850	5850	5850	5850	0
283	20231212	151900	197264820	5850	5850	5850	5850	0
284	20231212	151800	197264820	5850	5850	5850	5850	0
285	20231212	151700	197264820	5850	5850	5850	5850	0
286	20231212	151600	197264820	5850	5850	5850	5850	0
287	20231212	151500	197264820	5850	5850	5850	5850	0
288	20231212	151400	197264820	5850	5850	5850	5850	0
289	20231212	151300	197264820	5850	5850	5850	5850	0
290	20231212	151200	197264820	5850	5850	5850	5850	0
291	20231212	151100	197264820	5850	5850	5850	5850	0
292	20231212	151000	197264820	5850	5850	5850	5850	0
293	20231212	150900	197264820	5850	5850	5850	5850	0
294	20231212	150800	197264820	5850	5850	5850	5850	0
295	20231212	150700	197264820	5850	5850	5850	5850	22
296	20231212	150600	197136120	5850	5850	5850	5850	223
297	20231212	150500	195831570	5860	5860	5860	5860	0
298	20231212	150400	195831570	5860	5860	5860	5860	0
299	20231212	150300	195831570	5860	5860	5860	5860	0
300	20231212	150200	195831570	5860	5860	5860	5860	0
301	20231212	150100	195831570	5860	5860	5860	5860	1
302	20231212	150000	195825710	5840	5840	5840	5840	0
303	20231212	145900	195825710	5840	5840	5840	5840	0
304	20231212	145800	195825710	5840	5840	5840	5840	0
305	20231212	145700	195825710	5840	5840	5840	5840	23
306	20231212	145600	195691390	5840	5840	5840	5840	0
307	20231212	145500	195691390	5840	5840	5840	5840	0
308	20231212	145400	195691390	5840	5840	5840	5840	0
309	20231212	145300	195691390	5840	5840	5840	5840	0
310	20231212	145200	195691390	5840	5850	5850	5840	4
311	20231212	145100	195668020	5860	5860	5860	5860	0
312	20231212	145000	195668020	5860	5860	5860	5860	0
313	20231212	144900	195668020	5860	5860	5860	5860	0
314	20231212	144800	195668020	5860	5860	5860	5860	0
315	20231212	144700	195668020	5860	5860	5860	5860	0
316	20231212	144600	195668020	5860	5860	5860	5860	39
317	20231212	144500	195439480	5840	5840	5840	5840	0
318	20231212	144400	195439480	5840	5840	5840	5840	117
319	20231212	144300	194756200	5840	5860	5860	5840	1131
320	20231212	144200	188142440	5860	5860	5860	5860	0
321	20231212	144100	188142440	5860	5860	5860	5860	0
322	20231212	144000	188142440	5860	5860	5860	5860	0
323	20231212	143900	188142440	5860	5860	5860	5860	0
324	20231212	143800	188142440	5860	5860	5860	5860	0
325	20231212	143700	188142440	5860	5860	5860	5860	0
326	20231212	143600	188142440	5860	5860	5860	5860	0
327	20231212	143500	188142440	5860	5860	5860	5860	0
328	20231212	143400	188142440	5860	5860	5860	5860	0
329	20231212	143300	188142440	5860	5860	5860	5860	0
330	20231212	143200	188142440	5860	5860	5860	5860	0
331	20231212	143100	188142440	5860	5860	5860	5860	0
332	20231212	143000	188142440	5860	5860	5860	5860	1
333	20231212	142900	188136580	5860	5860	5860	5860	0
334	20231212	142800	188136580	5860	5860	5860	5860	1
335	20231212	142700	188130720	5840	5840	5840	5840	0
336	20231212	142600	188130720	5840	5840	5840	5840	0
337	20231212	142500	188130720	5840	5840	5840	5840	0
338	20231212	142400	188130720	5840	5840	5840	5840	0
339	20231212	142300	188130720	5840	5840	5840	5840	0
340	20231212	142200	188130720	5840	5840	5840	5840	27
341	20231212	142100	187973040	5840	5850	5850	5840	207
342	20231212	142000	186763360	5840	5840	5840	5840	0
343	20231212	141900	186763360	5840	5850	5850	5840	679
344	20231212	141800	182797730	5860	5860	5860	5860	0
345	20231212	141700	182797730	5860	5860	5860	5860	0
346	20231212	141600	182797730	5860	5860	5860	5860	0
347	20231212	141500	182797730	5860	5860	5860	5860	0
348	20231212	141400	182797730	5860	5860	5860	5860	0
349	20231212	141300	182797730	5860	5860	5860	5860	0
350	20231212	141200	182797730	5860	5860	5860	5860	0
351	20231212	141100	182797730	5860	5860	5860	5860	0
352	20231212	141000	182797730	5860	5860	5860	5860	0
353	20231212	140900	182797730	5860	5860	5860	5860	5
354	20231212	140800	182768430	5860	5860	5860	5860	0
355	20231212	140700	182768430	5860	5860	5860	5860	0
356	20231212	140600	182768430	5860	5860	5860	5860	0
357	20231212	140500	182768430	5860	5860	5860	5860	0
358	20231212	140400	182768430	5860	5860	5860	5860	35
359	20231212	140300	182563330	5860	5860	5860	5860	0
360	20231212	140200	182563330	5860	5860	5860	5860	1
361	20231212	140100	182557470	5840	5840	5840	5840	0
362	20231212	140000	182557470	5840	5840	5840	5840	0
363	20231212	135900	182557470	5840	5840	5840	5840	0
364	20231212	135800	182557470	5840	5840	5840	5840	0
365	20231212	135700	182557470	5840	5840	5840	5840	0
366	20231212	135600	182557470	5840	5840	5840	5840	0
367	20231212	135500	182557470	5840	5840	5840	5840	0
368	20231212	135400	182557470	5840	5840	5840	5840	0
369	20231212	135300	182557470	5840	5840	5840	5840	0
370	20231212	135200	182557470	5840	5840	5840	5840	0
371	20231212	135100	182557470	5840	5840	5840	5840	0
372	20231212	135000	182557470	5840	5840	5840	5840	0
373	20231212	134900	182557470	5840	5840	5840	5840	123
374	20231212	134800	181839150	5850	5850	5850	5850	37
375	20231212	134700	181622700	5860	5860	5860	5860	0
376	20231212	134600	181622700	5860	5860	5860	5860	0
377	20231212	134500	181622700	5860	5860	5860	5860	0
378	20231212	134400	181622700	5860	5850	5860	5850	6
379	20231212	134300	181587590	5850	5850	5850	5850	0
380	20231212	134200	181587590	5850	5850	5850	5850	0
381	20231212	134100	181587590	5850	5850	5850	5850	0
382	20231212	134000	181587590	5850	5850	5850	5850	0
383	20231212	133900	181587590	5850	5850	5850	5850	0
384	20231212	133800	181587590	5850	5850	5850	5850	0
385	20231212	133700	181587590	5850	5850	5850	5850	0
386	20231212	133600	181587590	5850	5850	5850	5850	0
387	20231212	133500	181587590	5850	5850	5850	5850	0
388	20231212	133400	181587590	5850	5850	5850	5850	0
389	20231212	133300	181587590	5850	5850	5850	5850	0
390	20231212	133200	181587590	5850	5850	5850	5850	0
391	20231212	133100	181587590	5850	5850	5850	5850	19
392	20231212	133000	181476440	5860	5860	5860	5860	0
393	20231212	132900	181476440	5860	5860	5860	5860	0
394	20231212	132800	181476440	5860	5860	5860	5860	155
395	20231212	132700	180568140	5860	5860	5860	5860	55
396	20231212	132600	180245840	5840	5840	5840	5840	0
397	20231212	132500	180245840	5840	5840	5840	5840	0
398	20231212	132400	180245840	5840	5840	5840	5840	0
399	20231212	132300	180245840	5840	5840	5840	5840	0
400	20231212	132200	180245840	5840	5840	5840	5840	0
401	20231212	132100	180245840	5840	5840	5840	5840	0
402	20231212	132000	180245840	5840	5840	5840	5840	0
403	20231212	131900	180245840	5840	5840	5840	5840	0
404	20231212	131800	180245840	5840	5840	5840	5840	0
405	20231212	131700	180245840	5840	5840	5840	5840	0
406	20231212	131600	180245840	5840	5840	5840	5840	0
407	20231212	131500	180245840	5840	5840	5840	5840	0
408	20231212	131400	180245840	5840	5840	5840	5840	0
409	20231212	131300	180245840	5840	5840	5840	5840	0
410	20231212	131200	180245840	5840	5840	5840	5840	0
411	20231212	131100	180245840	5840	5840	5840	5840	0
412	20231212	131000	180245840	5840	5840	5840	5840	0
413	20231212	130900	180245840	5840	5840	5840	5840	0
414	20231212	130800	180245840	5840	5840	5840	5840	0
415	20231212	130700	180245840	5840	5840	5840	5840	0
416	20231212	130600	180245840	5840	5840	5840	5840	0
417	20231212	130500	180245840	5840	5840	5840	5840	0
418	20231212	130400	180245840	5840	5840	5840	5840	0
419	20231212	130300	180245840	5840	5840	5840	5840	0
420	20231212	130200	180245840	5840	5840	5840	5840	0
421	20231212	130100	180245840	5840	5840	5840	5840	0
422	20231212	130000	180245840	5840	5840	5840	5840	1
423	20231212	125900	180240000	5860	5860	5860	5860	0
424	20231212	125800	180240000	5860	5860	5860	5860	0
425	20231212	125700	180240000	5860	5860	5860	5860	0
426	20231212	125600	180240000	5860	5860	5860	5860	0
427	20231212	125500	180240000	5860	5860	5860	5860	0
428	20231212	125400	180240000	5860	5860	5860	5860	1
429	20231212	125300	180234140	5840	5840	5840	5840	0
430	20231212	125200	180234140	5840	5840	5840	5840	0
431	20231212	125100	180234140	5840	5840	5840	5840	0
432	20231212	125000	180234140	5840	5840	5840	5840	0
433	20231212	124900	180234140	5840	5840	5840	5840	0
434	20231212	124800	180234140	5840	5840	5840	5840	2
435	20231212	124700	180222460	5860	5860	5860	5860	0
436	20231212	124600	180222460	5860	5860	5860	5860	0
437	20231212	124500	180222460	5860	5860	5860	5860	0
438	20231212	124400	180222460	5860	5860	5860	5860	0
439	20231212	124300	180222460	5860	5860	5860	5860	0
440	20231212	124200	180222460	5860	5860	5860	5860	0
441	20231212	124100	180222460	5860	5860	5860	5860	10
442	20231212	124000	180163860	5860	5860	5860	5860	0
443	20231212	123900	180163860	5860	5860	5860	5860	2650
444	20231212	123800	164634860	5860	5860	5860	5860	0
445	20231212	123700	164634860	5860	5860	5860	5860	24
446	20231212	123600	164494220	5840	5840	5840	5840	26
447	20231212	123500	164342380	5840	5840	5840	5840	40
448	20231212	123400	164108780	5850	5850	5850	5850	12
449	20231212	123300	164038580	5850	5850	5850	5850	9
450	20231212	123200	163985930	5850	5850	5850	5850	0
451	20231212	123100	163985930	5850	5850	5850	5850	0
452	20231212	123000	163985930	5850	5850	5850	5850	0
453	20231212	122900	163985930	5850	5850	5850	5850	0
454	20231212	122800	163985930	5850	5850	5850	5850	0
455	20231212	122700	163985930	5850	5850	5850	5850	0
456	20231212	122600	163985930	5850	5850	5850	5850	0
457	20231212	122500	163985930	5850	5850	5850	5850	0
458	20231212	122400	163985930	5850	5850	5850	5850	0
459	20231212	122300	163985930	5850	5850	5850	5850	0
460	20231212	122200	163985930	5850	5850	5850	5850	0
461	20231212	122100	163985930	5850	5850	5850	5850	0
462	20231212	122000	163985930	5850	5850	5850	5850	0
463	20231212	121900	163985930	5850	5850	5850	5850	0
464	20231212	121800	163985930	5850	5850	5850	5850	0
465	20231212	121700	163985930	5850	5850	5850	5850	0
466	20231212	121600	163985930	5850	5850	5850	5850	0
467	20231212	121500	163985930	5850	5860	5860	5850	25
468	20231212	121400	163839670	5860	5860	5860	5860	0
469	20231212	121300	163839670	5860	5860	5860	5860	0
470	20231212	121200	163839670	5860	5860	5860	5860	0
471	20231212	121100	163839670	5860	5860	5860	5860	0
472	20231212	121000	163839670	5860	5860	5860	5860	0
473	20231212	120900	163839670	5860	5860	5860	5860	0
474	20231212	120800	163839670	5860	5860	5860	5860	0
475	20231212	120700	163839670	5860	5860	5860	5860	0
476	20231212	120600	163839670	5860	5860	5860	5860	0
477	20231212	120500	163839670	5860	5860	5860	5860	0
478	20231212	120400	163839670	5860	5860	5860	5860	0
479	20231212	120300	163839670	5860	5860	5860	5860	0
480	20231212	120200	163839670	5860	5860	5860	5860	0
481	20231212	120100	163839670	5860	5860	5860	5860	0
482	20231212	120000	163839670	5860	5860	5860	5860	0
483	20231212	115900	163839670	5860	5860	5860	5860	0
484	20231212	115800	163839670	5860	5860	5860	5860	0
485	20231212	115700	163839670	5860	5860	5860	5860	0
486	20231212	115600	163839670	5860	5860	5860	5860	11
487	20231212	115500	163775210	5840	5840	5840	5840	0
488	20231212	115400	163775210	5840	5840	5840	5840	0
489	20231212	115300	163775210	5840	5840	5840	5840	0
490	20231212	115200	163775210	5840	5840	5840	5840	0
491	20231212	115100	163775210	5840	5840	5840	5840	0
492	20231212	115000	163775210	5840	5840	5840	5840	0
493	20231212	114900	163775210	5840	5840	5840	5840	0
494	20231212	114800	163775210	5840	5840	5840	5840	0
495	20231212	114700	163775210	5840	5840	5840	5840	0
496	20231212	114600	163775210	5840	5840	5840	5840	3
497	20231212	114500	163757690	5840	5840	5840	5840	0
498	20231212	114400	163757690	5840	5840	5840	5840	0
499	20231212	114300	163757690	5840	5840	5840	5840	10
500	20231212	114200	163699290	5860	5860	5860	5860	0
501	20231212	114100	163699290	5860	5860	5860	5860	0
502	20231212	114000	163699290	5860	5860	5860	5860	0
503	20231212	113900	163699290	5860	5860	5860	5860	0
504	20231212	113800	163699290	5860	5860	5860	5860	0
505	20231212	113700	163699290	5860	5860	5860	5860	130
506	20231212	113600	162937490	5860	5850	5860	5850	500
507	20231212	113500	160011770	5850	5850	5850	5850	0
508	20231212	113400	160011770	5850	5850	5850	5850	0
509	20231212	113300	160011770	5850	5850	5850	5850	0
510	20231212	113200	160011770	5850	5850	5850	5850	0
511	20231212	113100	160011770	5850	5850	5850	5850	0
512	20231212	113000	160011770	5850	5850	5850	5850	0
513	20231212	112900	160011770	5850	5850	5850	5850	0
514	20231212	112800	160011770	5850	5850	5850	5850	0
515	20231212	112700	160011770	5850	5850	5850	5850	0
516	20231212	112600	160011770	5850	5850	5850	5850	0
517	20231212	112500	160011770	5850	5850	5850	5850	0
518	20231212	112400	160011770	5850	5850	5850	5850	30
519	20231212	112300	159836270	5850	5850	5850	5850	0
520	20231212	112200	159836270	5850	5850	5850	5850	0
521	20231212	112100	159836270	5850	5850	5850	5850	0
522	20231212	112000	159836270	5850	5850	5850	5850	10
523	20231212	111900	159777770	5850	5850	5850	5850	5
524	20231212	111800	159748520	5850	5850	5850	5850	0
525	20231212	111700	159748520	5850	5850	5850	5850	0
526	20231212	111600	159748520	5850	5850	5850	5850	10
527	20231212	111500	159690020	5850	5850	5850	5850	5
528	20231212	111400	159660770	5850	5850	5850	5850	0
529	20231212	111300	159660770	5850	5850	5850	5850	0
530	20231212	111200	159660770	5850	5850	5850	5850	17
531	20231212	111100	159561320	5850	5850	5850	5850	0
532	20231212	111000	159561320	5850	5850	5850	5850	0
533	20231212	110900	159561320	5850	5850	5850	5850	0
534	20231212	110800	159561320	5850	5840	5850	5840	1000
535	20231212	110700	153718340	5830	5830	5830	5830	0
536	20231212	110600	153718340	5830	5830	5830	5830	0
537	20231212	110500	153718340	5830	5830	5830	5830	0
538	20231212	110400	153718340	5830	5830	5830	5830	1860
539	20231212	110300	142874540	5830	5830	5830	5830	0
540	20231212	110200	142874540	5830	5830	5830	5830	1
541	20231212	110100	142868710	5830	5830	5830	5830	0
542	20231212	110000	142868710	5830	5830	5830	5830	0
543	20231212	105900	142868710	5830	5830	5830	5830	1
544	20231212	105800	142862880	5830	5830	5830	5830	1
545	20231212	105700	142857050	5820	5820	5820	5820	3
546	20231212	105600	142839590	5830	5830	5830	5830	5
547	20231212	105500	142810440	5830	5830	5830	5830	0
548	20231212	105400	142810440	5830	5830	5830	5830	0
549	20231212	105300	142810440	5830	5830	5830	5830	0
550	20231212	105200	142810440	5830	5830	5830	5830	0
551	20231212	105100	142810440	5830	5830	5830	5830	0
552	20231212	105000	142810440	5830	5830	5830	5830	0
553	20231212	104900	142810440	5830	5830	5830	5830	0
554	20231212	104800	142810440	5830	5830	5830	5830	1
555	20231212	104700	142804610	5830	5830	5830	5830	537
556	20231212	104600	139673900	5830	5830	5830	5830	1
557	20231212	104500	139668070	5840	5840	5840	5840	0
558	20231212	104400	139668070	5840	5840	5840	5840	0
559	20231212	104300	139668070	5840	5840	5840	5840	0
560	20231212	104200	139668070	5840	5840	5840	5840	0
561	20231212	104100	139668070	5840	5840	5840	5840	0
562	20231212	104000	139668070	5840	5840	5840	5840	0
563	20231212	103900	139668070	5840	5840	5840	5840	30
564	20231212	103800	139492870	5840	5840	5840	5840	0
565	20231212	103700	139492870	5840	5840	5840	5840	0
566	20231212	103600	139492870	5840	5840	5840	5840	0
567	20231212	103500	139492870	5840	5840	5840	5840	0
568	20231212	103400	139492870	5840	5840	5840	5840	0
569	20231212	103300	139492870	5840	5840	5840	5840	0
570	20231212	103200	139492870	5840	5840	5840	5840	2
571	20231212	103100	139481190	5840	5840	5840	5840	100
572	20231212	103000	138897190	5830	5830	5830	5830	0
573	20231212	102900	138897190	5830	5830	5830	5830	0
574	20231212	102800	138897190	5830	5830	5830	5830	0
575	20231212	102700	138897190	5830	5830	5830	5830	214
576	20231212	102600	137649570	5840	5840	5840	5840	10
577	20231212	102500	137591170	5840	5840	5840	5840	0
578	20231212	102400	137591170	5840	5840	5840	5840	8
579	20231212	102300	137544450	5840	5840	5840	5840	3
580	20231212	102200	137526930	5840	5840	5840	5840	0
581	20231212	102100	137526930	5840	5840	5840	5840	0
582	20231212	102000	137526930	5840	5840	5840	5840	0
583	20231212	101900	137526930	5840	5840	5840	5840	0
584	20231212	101800	137526930	5840	5840	5840	5840	0
585	20231212	101700	137526930	5840	5840	5840	5840	0
586	20231212	101600	137526930	5840	5840	5840	5840	0
587	20231212	101500	137526930	5840	5840	5840	5840	4
588	20231212	101400	137503570	5840	5840	5840	5840	0
589	20231212	101300	137503570	5840	5840	5840	5840	4
590	20231212	101200	137480210	5840	5840	5840	5840	0
591	20231212	101100	137480210	5840	5840	5840	5840	10
592	20231212	101000	137421810	5840	5840	5840	5840	0
593	20231212	100900	137421810	5840	5840	5840	5840	0
594	20231212	100800	137421810	5840	5840	5840	5840	0
595	20231212	100700	137421810	5840	5840	5840	5840	0
596	20231212	100600	137421810	5840	5840	5840	5840	5
597	20231212	100500	137392610	5840	5840	5840	5840	1
598	20231212	100400	137386770	5840	5840	5840	5840	15
599	20231212	100300	137299170	5840	5840	5840	5840	1
600	20231212	100200	137293330	5830	5830	5830	5830	0
601	20231212	100100	137293330	5830	5830	5830	5830	2
602	20231212	100000	137281670	5830	5830	5830	5830	0
603	20231212	095900	137281670	5830	5830	5830	5830	0
604	20231212	095800	137281670	5830	5830	5830	5830	5
605	20231212	095700	137252520	5830	5830	5830	5830	0
606	20231212	095600	137252520	5830	5830	5830	5830	0
607	20231212	095500	137252520	5830	5830	5830	5830	0
608	20231212	095400	137252520	5830	5830	5830	5830	0
609	20231212	095300	137252520	5830	5830	5830	5830	0
610	20231212	095200	137252520	5830	5810	5830	5810	1602
611	20231212	095100	127916900	5820	5820	5820	5820	512
612	20231212	095000	124937060	5820	5820	5820	5820	20
613	20231212	094900	124820660	5820	5820	5820	5820	18
614	20231212	094800	124715900	5810	5810	5810	5810	529
615	20231212	094700	121642410	5820	5830	5830	5800	1798
616	20231212	094600	111206730	5840	5840	5840	5840	0
617	20231212	094500	111206730	5840	5840	5840	5840	0
618	20231212	094400	111206730	5840	5840	5840	5840	5
619	20231212	094300	111177530	5840	5840	5840	5840	0
620	20231212	094200	111177530	5840	5840	5840	5840	10
621	20231212	094100	111119130	5840	5810	5840	5810	1118
622	20231212	094000	104619940	5810	5850	5850	5800	11217
623	20231212	093900	39243650	5860	5860	5860	5860	2
624	20231212	093800	39231930	5860	5860	5860	5860	3
625	20231212	093700	39214350	5860	5860	5860	5860	1
626	20231212	093600	39208490	5860	5860	5860	5860	1
627	20231212	093500	39202630	5860	5860	5860	5860	2
628	20231212	093400	39190910	5860	5860	5860	5860	0
629	20231212	093300	39190910	5860	5860	5860	5860	0
630	20231212	093200	39190910	5860	5850	5860	5850	89
631	20231212	093100	38670240	5860	5860	5860	5860	0
632	20231212	093000	38670240	5860	5860	5860	5860	1
633	20231212	092900	38664380	5860	5860	5860	5860	2
634	20231212	092800	38652660	5860	5860	5860	5860	0
635	20231212	092700	38652660	5860	5860	5860	5860	3
636	20231212	092600	38635080	5860	5860	5860	5860	4
637	20231212	092500	38611640	5860	5860	5860	5860	0
638	20231212	092400	38611640	5860	5860	5860	5860	10
639	20231212	092300	38553040	5860	5860	5860	5860	12
640	20231212	092200	38482720	5860	5860	5860	5860	0
641	20231212	092100	38482720	5860	5860	5860	5860	2
642	20231212	092000	38471000	5860	5860	5860	5860	1
643	20231212	091900	38465140	5860	5860	5860	5860	4
644	20231212	091800	38441700	5860	5850	5860	5850	694
645	20231212	091700	34375220	5850	5860	5860	5850	201
646	20231212	091600	33199360	5860	5860	5860	5860	2
647	20231212	091500	33187640	5850	5850	5850	5850	13
648	20231212	091400	33111590	5850	5850	5850	5850	0
649	20231212	091300	33111590	5850	5840	5850	5840	1255
650	20231212	091200	25776860	5870	5870	5870	5820	4232
651	20231212	091100	1090930	5880	5880	5880	5880	0
652	20231212	091000	1090930	5880	5880	5880	5880	1
653	20231212	090900	1085050	5880	5880	5880	5880	2
654	20231212	090800	1073290	5870	5870	5870	5870	0
655	20231212	090700	1073290	5870	5870	5870	5870	0
656	20231212	090600	1073290	5870	5870	5870	5870	4
657	20231212	090500	1049810	5880	5880	5880	5880	4
658	20231212	090400	1026290	5840	5840	5840	5840	0
659	20231212	090300	1026290	5840	5840	5840	5840	0
660	20231212	090200	1026290	5840	5840	5840	5840	6
661	20231212	090100	991250	5880	5880	5880	5880	0
662	20231212	090000	991250	5880	5830	5880	5830	170