KissMeData/237750/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204400	98245810	5830	5830	5830	5830	180
3	20231211	204300	98245810	5830	5830	5830	5830	0
4	20231211	204200	98245810	5830	5830	5830	5830	0
5	20231211	204100	98245810	5830	5830	5830	5830	0
6	20231211	204000	98245810	5830	5830	5830	5830	0
7	20231211	203900	98245810	5830	5830	5830	5830	0
8	20231211	203800	98245810	5830	5830	5830	5830	0
9	20231211	203700	98245810	5830	5830	5830	5830	0
10	20231211	203600	98245810	5830	5830	5830	5830	0
11	20231211	203500	98245810	5830	5830	5830	5830	0
12	20231211	203400	98245810	5830	5830	5830	5830	0
13	20231211	203300	98245810	5830	5830	5830	5830	0
14	20231211	203200	98245810	5830	5830	5830	5830	0
15	20231211	203100	98245810	5830	5830	5830	5830	0
16	20231211	203000	98245810	5830	5830	5830	5830	0
17	20231211	202900	98245810	5830	5830	5830	5830	0
18	20231211	202800	98245810	5830	5830	5830	5830	0
19	20231211	202700	98245810	5830	5830	5830	5830	0
20	20231211	202600	98245810	5830	5830	5830	5830	0
21	20231211	202500	98245810	5830	5830	5830	5830	0
22	20231211	202400	98245810	5830	5830	5830	5830	0
23	20231211	202300	98245810	5830	5830	5830	5830	0
24	20231211	202200	98245810	5830	5830	5830	5830	0
25	20231211	202100	98245810	5830	5830	5830	5830	0
26	20231211	202000	98245810	5830	5830	5830	5830	0
27	20231211	201900	98245810	5830	5830	5830	5830	0
28	20231211	201800	98245810	5830	5830	5830	5830	0
29	20231211	201700	98245810	5830	5830	5830	5830	0
30	20231211	201600	98245810	5830	5830	5830	5830	0
31	20231211	201500	98245810	5830	5830	5830	5830	0
32	20231211	201400	98245810	5830	5830	5830	5830	180
33	20231211	201300	98245810	5830	5830	5830	5830	0
34	20231211	201200	98245810	5830	5830	5830	5830	0
35	20231211	201100	98245810	5830	5830	5830	5830	0
36	20231211	201000	98245810	5830	5830	5830	5830	0
37	20231211	200900	98245810	5830	5830	5830	5830	0
38	20231211	200800	98245810	5830	5830	5830	5830	0
39	20231211	200700	98245810	5830	5830	5830	5830	0
40	20231211	200600	98245810	5830	5830	5830	5830	0
41	20231211	200500	98245810	5830	5830	5830	5830	0
42	20231211	200400	98245810	5830	5830	5830	5830	0
43	20231211	200300	98245810	5830	5830	5830	5830	0
44	20231211	200200	98245810	5830	5830	5830	5830	0
45	20231211	200100	98245810	5830	5830	5830	5830	0
46	20231211	200000	98245810	5830	5830	5830	5830	0
47	20231211	195900	98245810	5830	5830	5830	5830	0
48	20231211	195800	98245810	5830	5830	5830	5830	0
49	20231211	195700	98245810	5830	5830	5830	5830	0
50	20231211	195600	98245810	5830	5830	5830	5830	0
51	20231211	195500	98245810	5830	5830	5830	5830	0
52	20231211	195400	98245810	5830	5830	5830	5830	0
53	20231211	195300	98245810	5830	5830	5830	5830	0
54	20231211	195200	98245810	5830	5830	5830	5830	0
55	20231211	195100	98245810	5830	5830	5830	5830	0
56	20231211	195000	98245810	5830	5830	5830	5830	0
57	20231211	194900	98245810	5830	5830	5830	5830	0
58	20231211	194800	98245810	5830	5830	5830	5830	0
59	20231211	194700	98245810	5830	5830	5830	5830	0
60	20231211	194600	98245810	5830	5830	5830	5830	0
61	20231211	194500	98245810	5830	5830	5830	5830	0
62	20231211	194400	98245810	5830	5830	5830	5830	180
63	20231211	194300	98245810	5830	5830	5830	5830	0
64	20231211	194200	98245810	5830	5830	5830	5830	0
65	20231211	194100	98245810	5830	5830	5830	5830	0
66	20231211	194000	98245810	5830	5830	5830	5830	0
67	20231211	193900	98245810	5830	5830	5830	5830	0
68	20231211	193800	98245810	5830	5830	5830	5830	0
69	20231211	193700	98245810	5830	5830	5830	5830	0
70	20231211	193600	98245810	5830	5830	5830	5830	0
71	20231211	193500	98245810	5830	5830	5830	5830	0
72	20231211	193400	98245810	5830	5830	5830	5830	0
73	20231211	193300	98245810	5830	5830	5830	5830	0
74	20231211	193200	98245810	5830	5830	5830	5830	0
75	20231211	193100	98245810	5830	5830	5830	5830	0
76	20231211	193000	98245810	5830	5830	5830	5830	0
77	20231211	192900	98245810	5830	5830	5830	5830	0
78	20231211	192800	98245810	5830	5830	5830	5830	0
79	20231211	192700	98245810	5830	5830	5830	5830	0
80	20231211	192600	98245810	5830	5830	5830	5830	0
81	20231211	192500	98245810	5830	5830	5830	5830	0
82	20231211	192400	98245810	5830	5830	5830	5830	0
83	20231211	192300	98245810	5830	5830	5830	5830	0
84	20231211	192200	98245810	5830	5830	5830	5830	0
85	20231211	192100	98245810	5830	5830	5830	5830	0
86	20231211	192000	98245810	5830	5830	5830	5830	0
87	20231211	191900	98245810	5830	5830	5830	5830	0
88	20231211	191800	98245810	5830	5830	5830	5830	0
89	20231211	191700	98245810	5830	5830	5830	5830	0
90	20231211	191600	98245810	5830	5830	5830	5830	0
91	20231211	191500	98245810	5830	5830	5830	5830	0
92	20231211	191400	98245810	5830	5830	5830	5830	180
93	20231211	191300	98245810	5830	5830	5830	5830	0
94	20231211	191200	98245810	5830	5830	5830	5830	0
95	20231211	191100	98245810	5830	5830	5830	5830	0
96	20231211	191000	98245810	5830	5830	5830	5830	0
97	20231211	190900	98245810	5830	5830	5830	5830	0
98	20231211	190800	98245810	5830	5830	5830	5830	0
99	20231211	190700	98245810	5830	5830	5830	5830	0
100	20231211	190600	98245810	5830	5830	5830	5830	0
101	20231211	190500	98245810	5830	5830	5830	5830	0
102	20231211	190400	98245810	5830	5830	5830	5830	0
103	20231211	190300	98245810	5830	5830	5830	5830	0
104	20231211	190200	98245810	5830	5830	5830	5830	0
105	20231211	190100	98245810	5830	5830	5830	5830	0
106	20231211	190000	98245810	5830	5830	5830	5830	0
107	20231211	185900	98245810	5830	5830	5830	5830	0
108	20231211	185800	98245810	5830	5830	5830	5830	0
109	20231211	185700	98245810	5830	5830	5830	5830	0
110	20231211	185600	98245810	5830	5830	5830	5830	0
111	20231211	185500	98245810	5830	5830	5830	5830	0
112	20231211	185400	98245810	5830	5830	5830	5830	0
113	20231211	185300	98245810	5830	5830	5830	5830	0
114	20231211	185200	98245810	5830	5830	5830	5830	0
115	20231211	185100	98245810	5830	5830	5830	5830	0
116	20231211	185000	98245810	5830	5830	5830	5830	0
117	20231211	184900	98245810	5830	5830	5830	5830	0
118	20231211	184800	98245810	5830	5830	5830	5830	0
119	20231211	184700	98245810	5830	5830	5830	5830	0
120	20231211	184600	98245810	5830	5830	5830	5830	0
121	20231211	184500	98245810	5830	5830	5830	5830	0
122	20231211	184400	98245810	5830	5830	5830	5830	180
123	20231211	184300	98245810	5830	5830	5830	5830	0
124	20231211	184200	98245810	5830	5830	5830	5830	0
125	20231211	184100	98245810	5830	5830	5830	5830	0
126	20231211	184000	98245810	5830	5830	5830	5830	0
127	20231211	183900	98245810	5830	5830	5830	5830	0
128	20231211	183800	98245810	5830	5830	5830	5830	0
129	20231211	183700	98245810	5830	5830	5830	5830	0
130	20231211	183600	98245810	5830	5830	5830	5830	0
131	20231211	183500	98245810	5830	5830	5830	5830	0
132	20231211	183400	98245810	5830	5830	5830	5830	0
133	20231211	183300	98245810	5830	5830	5830	5830	0
134	20231211	183200	98245810	5830	5830	5830	5830	0
135	20231211	183100	98245810	5830	5830	5830	5830	0
136	20231211	183000	98245810	5830	5830	5830	5830	0
137	20231211	182900	98245810	5830	5830	5830	5830	0
138	20231211	182800	98245810	5830	5830	5830	5830	0
139	20231211	182700	98245810	5830	5830	5830	5830	0
140	20231211	182600	98245810	5830	5830	5830	5830	0
141	20231211	182500	98245810	5830	5830	5830	5830	0
142	20231211	182400	98245810	5830	5830	5830	5830	0
143	20231211	182300	98245810	5830	5830	5830	5830	0
144	20231211	182200	98245810	5830	5830	5830	5830	0
145	20231211	182100	98245810	5830	5830	5830	5830	0
146	20231211	182000	98245810	5830	5830	5830	5830	0
147	20231211	181900	98245810	5830	5830	5830	5830	0
148	20231211	181800	98245810	5830	5830	5830	5830	0
149	20231211	181700	98245810	5830	5830	5830	5830	0
150	20231211	181600	98245810	5830	5830	5830	5830	0
151	20231211	181500	98245810	5830	5830	5830	5830	0
152	20231211	181400	98245810	5830	5830	5830	5830	180
153	20231211	181300	98245810	5830	5830	5830	5830	0
154	20231211	181200	98245810	5830	5830	5830	5830	0
155	20231211	181100	98245810	5830	5830	5830	5830	0
156	20231211	181000	98245810	5830	5830	5830	5830	0
157	20231211	180900	98245810	5830	5830	5830	5830	0
158	20231211	180800	98245810	5830	5830	5830	5830	0
159	20231211	180700	98245810	5830	5830	5830	5830	0
160	20231211	180600	98245810	5830	5830	5830	5830	0
161	20231211	180500	98245810	5830	5830	5830	5830	0
162	20231211	180400	98245810	5830	5830	5830	5830	0
163	20231211	180300	98245810	5830	5830	5830	5830	0
164	20231211	180200	98245810	5830	5830	5830	5830	0
165	20231211	180100	98245810	5830	5830	5830	5830	0
166	20231211	180000	98245810	5830	5830	5830	5830	0
167	20231211	175900	98245810	5830	5830	5830	5830	0
168	20231211	175800	98245810	5830	5830	5830	5830	0
169	20231211	175700	98245810	5830	5830	5830	5830	0
170	20231211	175600	98245810	5830	5830	5830	5830	0
171	20231211	175500	98245810	5830	5830	5830	5830	0
172	20231211	175400	98245810	5830	5830	5830	5830	0
173	20231211	175300	98245810	5830	5830	5830	5830	0
174	20231211	175200	98245810	5830	5830	5830	5830	0
175	20231211	175100	98245810	5830	5830	5830	5830	0
176	20231211	175000	98245810	5830	5830	5830	5830	0
177	20231211	174900	98245810	5830	5830	5830	5830	0
178	20231211	174800	98245810	5830	5830	5830	5830	0
179	20231211	174700	98245810	5830	5830	5830	5830	0
180	20231211	174600	98245810	5830	5830	5830	5830	0
181	20231211	174500	98245810	5830	5830	5830	5830	0
182	20231211	174400	98245810	5830	5830	5830	5830	180
183	20231211	174300	98245810	5830	5830	5830	5830	0
184	20231211	174200	98245810	5830	5830	5830	5830	0
185	20231211	174100	98245810	5830	5830	5830	5830	0
186	20231211	174000	98245810	5830	5830	5830	5830	0
187	20231211	173900	98245810	5830	5830	5830	5830	0
188	20231211	173800	98245810	5830	5830	5830	5830	0
189	20231211	173700	98245810	5830	5830	5830	5830	0
190	20231211	173600	98245810	5830	5830	5830	5830	0
191	20231211	173500	98245810	5830	5830	5830	5830	0
192	20231211	173400	98245810	5830	5830	5830	5830	0
193	20231211	173300	98245810	5830	5830	5830	5830	0
194	20231211	173200	98245810	5830	5830	5830	5830	0
195	20231211	173100	98245810	5830	5830	5830	5830	0
196	20231211	173000	98245810	5830	5830	5830	5830	0
197	20231211	172900	98245810	5830	5830	5830	5830	0
198	20231211	172800	98245810	5830	5830	5830	5830	0
199	20231211	172700	98245810	5830	5830	5830	5830	0
200	20231211	172600	98245810	5830	5830	5830	5830	0
201	20231211	172500	98245810	5830	5830	5830	5830	0
202	20231211	172400	98245810	5830	5830	5830	5830	0
203	20231211	172300	98245810	5830	5830	5830	5830	0
204	20231211	172200	98245810	5830	5830	5830	5830	0
205	20231211	172100	98245810	5830	5830	5830	5830	0
206	20231211	172000	98245810	5830	5830	5830	5830	0
207	20231211	171900	98245810	5830	5830	5830	5830	0
208	20231211	171800	98245810	5830	5830	5830	5830	0
209	20231211	171700	98245810	5830	5830	5830	5830	0
210	20231211	171600	98245810	5830	5830	5830	5830	0
211	20231211	171500	98245810	5830	5830	5830	5830	0
212	20231211	171400	98245810	5830	5830	5830	5830	180
213	20231211	171300	98245810	5830	5830	5830	5830	0
214	20231211	171200	98245810	5830	5830	5830	5830	0
215	20231211	171100	98245810	5830	5830	5830	5830	0
216	20231211	171000	98245810	5830	5830	5830	5830	0
217	20231211	170900	98245810	5830	5830	5830	5830	0
218	20231211	170800	98245810	5830	5830	5830	5830	0
219	20231211	170700	98245810	5830	5830	5830	5830	0
220	20231211	170600	98245810	5830	5830	5830	5830	0
221	20231211	170500	98245810	5830	5830	5830	5830	0
222	20231211	170400	98245810	5830	5830	5830	5830	0
223	20231211	170300	98245810	5830	5830	5830	5830	0
224	20231211	170200	98245810	5830	5830	5830	5830	0
225	20231211	170100	98245810	5830	5830	5830	5830	0
226	20231211	170000	98245810	5830	5830	5830	5830	0
227	20231211	165900	98245810	5830	5830	5830	5830	0
228	20231211	165800	98245810	5830	5830	5830	5830	0
229	20231211	165700	98245810	5830	5830	5830	5830	0
230	20231211	165600	98245810	5830	5830	5830	5830	0
231	20231211	165500	98245810	5830	5830	5830	5830	0
232	20231211	165400	98245810	5830	5830	5830	5830	0
233	20231211	165300	98245810	5830	5830	5830	5830	0
234	20231211	165200	98245810	5830	5830	5830	5830	0
235	20231211	165100	98245810	5830	5830	5830	5830	0
236	20231211	165000	98245810	5830	5830	5830	5830	0
237	20231211	164900	98245810	5830	5830	5830	5830	0
238	20231211	164800	98245810	5830	5830	5830	5830	0
239	20231211	164700	98245810	5830	5830	5830	5830	0
240	20231211	164600	98245810	5830	5830	5830	5830	0
241	20231211	164500	98245810	5830	5830	5830	5830	0
242	20231211	164400	98245810	5830	5830	5830	5830	180
243	20231211	164300	98245810	5830	5830	5830	5830	0
244	20231211	164200	98245810	5830	5830	5830	5830	0
245	20231211	164100	98245810	5830	5830	5830	5830	0
246	20231211	164000	98245810	5830	5830	5830	5830	0
247	20231211	163900	98245810	5830	5830	5830	5830	0
248	20231211	163800	98245810	5830	5830	5830	5830	0
249	20231211	163700	98245810	5830	5830	5830	5830	0
250	20231211	163600	98245810	5830	5830	5830	5830	0
251	20231211	163500	98245810	5830	5830	5830	5830	0
252	20231211	163400	98245810	5830	5830	5830	5830	0
253	20231211	163300	98245810	5830	5830	5830	5830	0
254	20231211	163200	98245810	5830	5830	5830	5830	0
255	20231211	163100	98245810	5830	5830	5830	5830	0
256	20231211	163000	98245810	5830	5830	5830	5830	0
257	20231211	162900	98245810	5830	5830	5830	5830	0
258	20231211	162800	98245810	5830	5830	5830	5830	0
259	20231211	162700	98245810	5830	5830	5830	5830	0
260	20231211	162600	98245810	5830	5830	5830	5830	0
261	20231211	162500	98245810	5830	5830	5830	5830	0
262	20231211	162400	98245810	5830	5830	5830	5830	0
263	20231211	162300	98245810	5830	5830	5830	5830	0
264	20231211	162200	98245810	5830	5830	5830	5830	0
265	20231211	162100	98245810	5830	5830	5830	5830	0
266	20231211	162000	98245810	5830	5830	5830	5830	0
267	20231211	161900	98245810	5830	5830	5830	5830	0
268	20231211	161800	98245810	5830	5830	5830	5830	0
269	20231211	161700	98245810	5830	5830	5830	5830	0
270	20231211	161600	98245810	5830	5830	5830	5830	0
271	20231211	161500	98245810	5830	5830	5830	5830	0
272	20231211	161400	98245810	5830	5830	5830	5830	180
273	20231211	161300	98245810	5830	5830	5830	5830	0
274	20231211	161200	98245810	5830	5830	5830	5830	0
275	20231211	161100	98245810	5830	5830	5830	5830	0
276	20231211	161000	98245810	5830	5830	5830	5830	0
277	20231211	160900	98245810	5830	5830	5830	5830	0
278	20231211	160800	98245810	5830	5830	5830	5830	0
279	20231211	160700	98245810	5830	5830	5830	5830	0
280	20231211	160600	98245810	5830	5830	5830	5830	0
281	20231211	160500	98245810	5830	5830	5830	5830	0
282	20231211	160400	98245810	5830	5830	5830	5830	0
283	20231211	160300	98245810	5830	5830	5830	5830	0
284	20231211	160200	98245810	5830	5830	5830	5830	0
285	20231211	160100	98245810	5830	5830	5830	5830	0
286	20231211	160000	98245810	5830	5830	5830	5830	0
287	20231211	155900	98245810	5830	5830	5830	5830	0
288	20231211	155800	98245810	5830	5830	5830	5830	0
289	20231211	155700	98245810	5830	5830	5830	5830	0
290	20231211	155600	98245810	5830	5830	5830	5830	0
291	20231211	155500	98245810	5830	5830	5830	5830	0
292	20231211	155400	98245810	5830	5830	5830	5830	0
293	20231211	155300	98245810	5830	5830	5830	5830	0
294	20231211	155200	98245810	5830	5830	5830	5830	0
295	20231211	155100	98245810	5830	5830	5830	5830	0
296	20231211	155000	98245810	5830	5830	5830	5830	0
297	20231211	154900	98245810	5830	5830	5830	5830	0
298	20231211	154800	98245810	5830	5830	5830	5830	0
299	20231211	154700	98245810	5830	5830	5830	5830	0
300	20231211	154600	98245810	5830	5830	5830	5830	0
301	20231211	154500	98245810	5830	5830	5830	5830	0
302	20231211	154400	98245810	5830	5830	5830	5830	180
303	20231211	154300	98245810	5830	5830	5830	5830	0
304	20231211	154200	98245810	5830	5830	5830	5830	0
305	20231211	154100	98245810	5830	5830	5830	5830	0
306	20231211	154000	98245810	5830	5830	5830	5830	0
307	20231211	153900	98245810	5830	5830	5830	5830	0
308	20231211	153800	98245810	5830	5830	5830	5830	0
309	20231211	153700	98245810	5830	5830	5830	5830	0
310	20231211	153600	98245810	5830	5830	5830	5830	0
311	20231211	153500	98245810	5830	5830	5830	5830	0
312	20231211	153400	98245810	5830	5830	5830	5830	0
313	20231211	153300	98245810	5830	5830	5830	5830	0
314	20231211	153200	98245810	5830	5830	5830	5830	0
315	20231211	153100	98245810	5830	5830	5830	5830	0
316	20231211	153000	98245810	5830	5830	5830	5830	180
317	20231211	152900	97196410	5830	5830	5830	5830	0
318	20231211	152800	97196410	5830	5830	5830	5830	0
319	20231211	152700	97196410	5830	5830	5830	5830	0
320	20231211	152600	97196410	5830	5830	5830	5830	0
321	20231211	152500	97196410	5830	5830	5830	5830	0
322	20231211	152400	97196410	5830	5830	5830	5830	0
323	20231211	152300	97196410	5830	5830	5830	5830	0
324	20231211	152200	97196410	5830	5830	5830	5830	0
325	20231211	152100	97196410	5830	5830	5830	5830	0
326	20231211	152000	97196410	5830	5830	5830	5830	0
327	20231211	151900	97196410	5830	5830	5830	5830	40
328	20231211	151800	96963210	5840	5840	5840	5840	0
329	20231211	151700	96963210	5840	5840	5840	5840	0
330	20231211	151600	96963210	5840	5840	5840	5840	0
331	20231211	151500	96963210	5840	5820	5840	5820	91
332	20231211	151400	96431890	5840	5840	5840	5840	0
333	20231211	151300	96431890	5840	5840	5840	5840	0
334	20231211	151200	96431890	5840	5830	5840	5830	292
335	20231211	151100	94727830	5820	5820	5820	5820	10
336	20231211	151000	94669630	5830	5830	5830	5830	0
337	20231211	150900	94669630	5830	5830	5830	5830	9
338	20231211	150800	94617160	5830	5830	5830	5830	0
339	20231211	150700	94617160	5830	5830	5830	5830	0
340	20231211	150600	94617160	5830	5820	5830	5820	175
341	20231211	150500	93597260	5810	5810	5810	5810	0
342	20231211	150400	93597260	5810	5810	5810	5810	516
343	20231211	150300	90599300	5820	5820	5820	5820	40
344	20231211	150200	90366500	5830	5830	5830	5830	2
345	20231211	150100	90354840	5840	5840	5840	5840	0
346	20231211	150000	90354840	5840	5840	5840	5840	2
347	20231211	145900	90343160	5800	5800	5800	5800	1
348	20231211	145800	90337360	5800	5800	5800	5800	0
349	20231211	145700	90337360	5800	5800	5800	5800	0
350	20231211	145600	90337360	5800	5830	5830	5800	500
351	20231211	145500	87431770	5830	5830	5830	5830	0
352	20231211	145400	87431770	5830	5830	5830	5830	50
353	20231211	145300	87140270	5830	5830	5830	5830	0
354	20231211	145200	87140270	5830	5830	5830	5830	0
355	20231211	145100	87140270	5830	5830	5830	5830	0
356	20231211	145000	87140270	5830	5830	5830	5830	0
357	20231211	144900	87140270	5830	5830	5830	5830	0
358	20231211	144800	87140270	5830	5850	5850	5830	75
359	20231211	144700	86701540	5830	5830	5830	5830	0
360	20231211	144600	86701540	5830	5830	5830	5830	0
361	20231211	144500	86701540	5830	5830	5830	5830	0
362	20231211	144400	86701540	5830	5830	5830	5830	0
363	20231211	144300	86701540	5830	5830	5830	5830	0
364	20231211	144200	86701540	5830	5830	5830	5830	0
365	20231211	144100	86701540	5830	5830	5830	5830	0
366	20231211	144000	86701540	5830	5850	5850	5830	312
367	20231211	143900	84882380	5840	5840	5840	5840	0
368	20231211	143800	84882380	5840	5840	5840	5840	15
369	20231211	143700	84794780	5840	5840	5840	5840	15
370	20231211	143600	84707180	5850	5850	5850	5850	0
371	20231211	143500	84707180	5850	5850	5850	5850	229
372	20231211	143400	83367530	5850	5850	5850	5850	0
373	20231211	143300	83367530	5850	5850	5850	5850	0
374	20231211	143200	83367530	5850	5850	5850	5850	0
375	20231211	143100	83367530	5850	5850	5850	5850	0
376	20231211	143000	83367530	5850	5850	5850	5850	0
377	20231211	142900	83367530	5850	5850	5850	5850	0
378	20231211	142800	83367530	5850	5850	5850	5850	1
379	20231211	142700	83361680	5860	5860	5860	5860	0
380	20231211	142600	83361680	5860	5860	5860	5860	0
381	20231211	142500	83361680	5860	5860	5860	5860	0
382	20231211	142400	83361680	5860	5860	5860	5860	0
383	20231211	142300	83361680	5860	5860	5860	5860	0
384	20231211	142200	83361680	5860	5860	5860	5860	0
385	20231211	142100	83361680	5860	5860	5860	5860	0
386	20231211	142000	83361680	5860	5860	5860	5860	10
387	20231211	141900	83303080	5860	5860	5860	5860	0
388	20231211	141800	83303080	5860	5860	5860	5860	0
389	20231211	141700	83303080	5860	5860	5860	5860	0
390	20231211	141600	83303080	5860	5860	5860	5860	0
391	20231211	141500	83303080	5860	5860	5860	5860	0
392	20231211	141400	83303080	5860	5860	5860	5860	0
393	20231211	141300	83303080	5860	5860	5860	5860	0
394	20231211	141200	83303080	5860	5860	5860	5860	0
395	20231211	141100	83303080	5860	5860	5860	5860	0
396	20231211	141000	83303080	5860	5860	5860	5860	6
397	20231211	140900	83267920	5820	5820	5820	5820	0
398	20231211	140800	83267920	5820	5820	5820	5820	0
399	20231211	140700	83267920	5820	5820	5820	5820	0
400	20231211	140600	83267920	5820	5820	5820	5820	0
401	20231211	140500	83267920	5820	5820	5820	5820	1
402	20231211	140400	83262100	5860	5860	5860	5860	2
403	20231211	140300	83250380	5820	5860	5860	5820	3
404	20231211	140200	83232880	5860	5860	5860	5860	0
405	20231211	140100	83232880	5860	5860	5860	5860	0
406	20231211	140000	83232880	5860	5860	5860	5860	10
407	20231211	135900	83174280	5830	5830	5830	5830	1852
408	20231211	135800	72377120	5830	5830	5830	5830	1
409	20231211	135700	72371290	5830	5830	5830	5830	0
410	20231211	135600	72371290	5830	5830	5830	5830	0
411	20231211	135500	72371290	5830	5830	5830	5830	3
412	20231211	135400	72353800	5830	5830	5830	5830	100
413	20231211	135300	71770800	5830	5840	5840	5830	100
414	20231211	135200	71187690	5840	5840	5840	5840	0
415	20231211	135100	71187690	5840	5840	5840	5840	100
416	20231211	135000	70603690	5860	5860	5860	5860	0
417	20231211	134900	70603690	5860	5860	5860	5860	0
418	20231211	134800	70603690	5860	5860	5860	5860	0
419	20231211	134700	70603690	5860	5860	5860	5860	0
420	20231211	134600	70603690	5860	5860	5860	5860	0
421	20231211	134500	70603690	5860	5860	5860	5860	0
422	20231211	134400	70603690	5860	5860	5860	5860	0
423	20231211	134300	70603690	5860	5860	5860	5860	0
424	20231211	134200	70603690	5860	5860	5860	5860	0
425	20231211	134100	70603690	5860	5860	5860	5860	0
426	20231211	134000	70603690	5860	5860	5860	5860	10
427	20231211	133900	70545090	5840	5840	5840	5840	0
428	20231211	133800	70545090	5840	5850	5850	5840	595
429	20231211	133700	67064440	5860	5860	5860	5860	492
430	20231211	133600	64181320	5870	5870	5870	5870	0
431	20231211	133500	64181320	5870	5870	5870	5870	0
432	20231211	133400	64181320	5870	5870	5870	5870	0
433	20231211	133300	64181320	5870	5870	5870	5870	0
434	20231211	133200	64181320	5870	5870	5870	5870	0
435	20231211	133100	64181320	5870	5870	5870	5870	0
436	20231211	133000	64181320	5870	5870	5870	5870	68
437	20231211	132900	63782160	5870	5870	5870	5870	0
438	20231211	132800	63782160	5870	5870	5870	5870	0
439	20231211	132700	63782160	5870	5870	5870	5870	1
440	20231211	132600	63776290	5870	5870	5870	5870	0
441	20231211	132500	63776290	5870	5870	5870	5870	0
442	20231211	132400	63776290	5870	5870	5870	5870	0
443	20231211	132300	63776290	5870	5870	5870	5870	0
444	20231211	132200	63776290	5870	5870	5870	5870	0
445	20231211	132100	63776290	5870	5870	5870	5870	0
446	20231211	132000	63776290	5870	5870	5870	5870	10
447	20231211	131900	63717590	5870	5870	5870	5870	0
448	20231211	131800	63717590	5870	5870	5870	5870	0
449	20231211	131700	63717590	5870	5870	5870	5870	0
450	20231211	131600	63717590	5870	5870	5870	5870	210
451	20231211	131500	62484890	5860	5860	5860	5860	0
452	20231211	131400	62484890	5860	5860	5860	5860	0
453	20231211	131300	62484890	5860	5860	5860	5860	0
454	20231211	131200	62484890	5860	5860	5860	5860	0
455	20231211	131100	62484890	5860	5860	5860	5860	29
456	20231211	131000	62314950	5860	5870	5870	5860	52
457	20231211	130900	62010170	5870	5870	5870	5870	0
458	20231211	130800	62010170	5870	5870	5870	5870	0
459	20231211	130700	62010170	5870	5870	5870	5870	113
460	20231211	130600	61346860	5890	5890	5890	5890	0
461	20231211	130500	61346860	5890	5890	5890	5890	0
462	20231211	130400	61346860	5890	5890	5890	5890	0
463	20231211	130300	61346860	5890	5890	5890	5890	0
464	20231211	130200	61346860	5890	5890	5890	5890	0
465	20231211	130100	61346860	5890	5890	5890	5890	0
466	20231211	130000	61346860	5890	5890	5890	5890	10
467	20231211	125900	61287960	5870	5870	5870	5870	0
468	20231211	125800	61287960	5870	5870	5870	5870	0
469	20231211	125700	61287960	5870	5870	5870	5870	0
470	20231211	125600	61287960	5870	5870	5870	5870	3
471	20231211	125500	61270350	5870	5870	5870	5870	38
472	20231211	125400	61047290	5870	5870	5870	5870	0
473	20231211	125300	61047290	5870	5870	5870	5870	0
474	20231211	125200	61047290	5870	5870	5870	5870	0
475	20231211	125100	61047290	5870	5870	5870	5870	0
476	20231211	125000	61047290	5870	5870	5870	5870	0
477	20231211	124900	61047290	5870	5870	5870	5870	0
478	20231211	124800	61047290	5870	5870	5870	5870	0
479	20231211	124700	61047290	5870	5870	5870	5850	820
480	20231211	124600	56245320	5870	5870	5870	5870	0
481	20231211	124500	56245320	5870	5870	5870	5870	0
482	20231211	124400	56245320	5870	5870	5870	5870	0
483	20231211	124300	56245320	5870	5870	5870	5870	0
484	20231211	124200	56245320	5870	5870	5870	5870	0
485	20231211	124100	56245320	5870	5870	5870	5870	0
486	20231211	124000	56245320	5870	5890	5890	5870	210
487	20231211	123900	55012420	5870	5870	5870	5870	0
488	20231211	123800	55012420	5870	5870	5870	5870	0
489	20231211	123700	55012420	5870	5870	5870	5870	11
490	20231211	123600	54947850	5890	5890	5890	5890	0
491	20231211	123500	54947850	5890	5890	5890	5890	0
492	20231211	123400	54947850	5890	5890	5890	5890	0
493	20231211	123300	54947850	5890	5890	5890	5890	0
494	20231211	123200	54947850	5890	5890	5890	5890	0
495	20231211	123100	54947850	5890	5890	5890	5890	0
496	20231211	123000	54947850	5890	5890	5890	5890	0
497	20231211	122900	54947850	5890	5890	5890	5890	0
498	20231211	122800	54947850	5890	5890	5890	5890	0
499	20231211	122700	54947850	5890	5890	5890	5890	100
500	20231211	122600	54358850	5890	5860	5890	5860	700
501	20231211	122500	50239270	5850	5850	5850	5850	3
502	20231211	122400	50221720	5850	5850	5850	5850	0
503	20231211	122300	50221720	5850	5850	5850	5850	50
504	20231211	122200	49929220	5840	5840	5840	5840	100
505	20231211	122100	49345220	5840	5840	5840	5840	199
506	20231211	122000	48183060	5850	5850	5850	5850	10
507	20231211	121900	48124560	5850	5850	5850	5850	0
508	20231211	121800	48124560	5850	5850	5850	5850	27
509	20231211	121700	47966610	5850	5850	5850	5850	0
510	20231211	121600	47966610	5850	5850	5850	5850	0
511	20231211	121500	47966610	5850	5850	5850	5850	210
512	20231211	121400	46738110	5850	5850	5850	5850	0
513	20231211	121300	46738110	5850	5850	5850	5850	0
514	20231211	121200	46738110	5850	5850	5850	5850	0
515	20231211	121100	46738110	5850	5850	5850	5850	0
516	20231211	121000	46738110	5850	5850	5850	5850	6
517	20231211	120900	46703010	5850	5850	5850	5850	0
518	20231211	120800	46703010	5850	5850	5850	5850	0
519	20231211	120700	46703010	5850	5850	5850	5850	0
520	20231211	120600	46703010	5850	5850	5850	5850	0
521	20231211	120500	46703010	5850	5850	5850	5850	0
522	20231211	120400	46703010	5850	5850	5850	5850	0
523	20231211	120300	46703010	5850	5850	5850	5850	0
524	20231211	120200	46703010	5850	5850	5850	5850	0
525	20231211	120100	46703010	5850	5850	5850	5850	0
526	20231211	120000	46703010	5850	5850	5850	5850	10
527	20231211	115900	46644510	5830	5830	5830	5830	20
528	20231211	115800	46527910	5830	5830	5830	5830	36
529	20231211	115700	46318030	5830	5830	5830	5830	0
530	20231211	115600	46318030	5830	5830	5830	5830	0
531	20231211	115500	46318030	5830	5830	5830	5830	0
532	20231211	115400	46318030	5830	5830	5830	5830	0
533	20231211	115300	46318030	5830	5830	5830	5830	0
534	20231211	115200	46318030	5830	5840	5840	5830	144
535	20231211	115100	45477280	5850	5850	5850	5850	0
536	20231211	115000	45477280	5850	5850	5850	5850	320
537	20231211	114900	43605280	5840	5840	5840	5840	0
538	20231211	114800	43605280	5840	5840	5840	5840	0
539	20231211	114700	43605280	5840	5840	5840	5840	0
540	20231211	114600	43605280	5840	5840	5840	5840	0
541	20231211	114500	43605280	5840	5840	5840	5840	0
542	20231211	114400	43605280	5840	5840	5840	5840	0
543	20231211	114300	43605280	5840	5840	5840	5840	0
544	20231211	114200	43605280	5840	5840	5840	5840	0
545	20231211	114100	43605280	5840	5840	5840	5840	0
546	20231211	114000	43605280	5840	5850	5850	5840	99
547	20231211	113900	43027020	5840	5840	5840	5840	0
548	20231211	113800	43027020	5840	5840	5840	5840	0
549	20231211	113700	43027020	5840	5840	5840	5840	0
550	20231211	113600	43027020	5840	5840	5840	5840	144
551	20231211	113500	42186060	5850	5850	5850	5850	0
552	20231211	113400	42186060	5850	5850	5850	5850	0
553	20231211	113300	42186060	5850	5850	5850	5850	0
554	20231211	113200	42186060	5850	5850	5850	5850	0
555	20231211	113100	42186060	5850	5850	5850	5850	0
556	20231211	113000	42186060	5850	5850	5850	5850	0
557	20231211	112900	42186060	5850	5850	5850	5850	0
558	20231211	112800	42186060	5850	5850	5850	5850	0
559	20231211	112700	42186060	5850	5850	5850	5850	0
560	20231211	112600	42186060	5850	5850	5850	5850	0
561	20231211	112500	42186060	5850	5840	5850	5840	200
562	20231211	112400	41017180	5840	5840	5840	5840	0
563	20231211	112300	41017180	5840	5840	5840	5840	0
564	20231211	112200	41017180	5840	5840	5840	5840	0
565	20231211	112100	41017180	5840	5840	5840	5840	0
566	20231211	112000	41017180	5840	5840	5840	5840	10
567	20231211	111900	40958780	5840	5840	5840	5840	0
568	20231211	111800	40958780	5840	5840	5840	5840	0
569	20231211	111700	40958780	5840	5840	5840	5840	0
570	20231211	111600	40958780	5840	5840	5840	5840	0
571	20231211	111500	40958780	5840	5840	5840	5840	0
572	20231211	111400	40958780	5840	5840	5840	5840	260
573	20231211	111300	39440380	5840	5840	5840	5840	0
574	20231211	111200	39440380	5840	5840	5840	5840	0
575	20231211	111100	39440380	5840	5840	5840	5840	0
576	20231211	111000	39440380	5840	5840	5840	5840	6
577	20231211	110900	39405340	5810	5810	5810	5810	0
578	20231211	110800	39405340	5810	5810	5810	5810	0
579	20231211	110700	39405340	5810	5810	5810	5810	103
580	20231211	110600	38806910	5840	5840	5840	5840	0
581	20231211	110500	38806910	5840	5840	5840	5840	0
582	20231211	110400	38806910	5840	5840	5840	5840	0
583	20231211	110300	38806910	5840	5840	5840	5840	0
584	20231211	110200	38806910	5840	5840	5840	5840	0
585	20231211	110100	38806910	5840	5840	5840	5840	0
586	20231211	110000	38806910	5840	5840	5840	5840	10
587	20231211	105900	38748510	5810	5810	5810	5810	0
588	20231211	105800	38748510	5810	5810	5810	5810	0
589	20231211	105700	38748510	5810	5810	5810	5810	0
590	20231211	105600	38748510	5810	5810	5810	5810	0
591	20231211	105500	38748510	5810	5810	5810	5810	0
592	20231211	105400	38748510	5810	5810	5810	5810	0
593	20231211	105300	38748510	5810	5810	5810	5810	0
594	20231211	105200	38748510	5810	5830	5830	5810	384
595	20231211	105100	36517430	5810	5820	5820	5810	400
596	20231211	105000	34192810	5820	5820	5820	5820	0
597	20231211	104900	34192810	5820	5820	5820	5820	0
598	20231211	104800	34192810	5820	5820	5820	5820	300
599	20231211	104700	32446810	5820	5820	5820	5820	0
600	20231211	104600	32446810	5820	5820	5820	5820	0
601	20231211	104500	32446810	5820	5820	5820	5820	0
602	20231211	104400	32446810	5820	5890	5890	5820	1435
603	20231211	104300	24037230	5910	5910	5910	5910	0
604	20231211	104200	24037230	5910	5910	5910	5910	0
605	20231211	104100	24037230	5910	5910	5910	5910	0
606	20231211	104000	24037230	5910	5860	5910	5860	410
607	20231211	103900	21615860	5850	5850	5850	5850	298
608	20231211	103800	19872560	5850	5830	5850	5830	957
609	20231211	103700	14279250	5820	5820	5820	5820	0
610	20231211	103600	14279250	5820	5820	5820	5820	0
611	20231211	103500	14279250	5820	5820	5820	5820	0
612	20231211	103400	14279250	5820	5820	5820	5820	0
613	20231211	103300	14279250	5820	5820	5820	5820	0
614	20231211	103200	14279250	5820	5820	5820	5820	45
615	20231211	103100	14017350	5830	5830	5830	5830	0
616	20231211	103000	14017350	5830	5830	5830	5830	0
617	20231211	102900	14017350	5830	5830	5830	5830	1
618	20231211	102800	14011520	5830	5830	5830	5830	0
619	20231211	102700	14011520	5830	5830	5830	5830	0
620	20231211	102600	14011520	5830	5830	5830	5830	0
621	20231211	102500	14011520	5830	5830	5830	5830	0
622	20231211	102400	14011520	5830	5830	5830	5830	0
623	20231211	102300	14011520	5830	5830	5830	5830	0
624	20231211	102200	14011520	5830	5830	5830	5830	0
625	20231211	102100	14011520	5830	5830	5830	5830	300
626	20231211	102000	12262520	5830	5830	5830	5830	10
627	20231211	101900	12204220	5830	5830	5830	5830	0
628	20231211	101800	12204220	5830	5830	5830	5830	0
629	20231211	101700	12204220	5830	5830	5830	5830	0
630	20231211	101600	12204220	5830	5830	5830	5830	0
631	20231211	101500	12204220	5830	5830	5830	5830	0
632	20231211	101400	12204220	5830	5830	5830	5830	51
633	20231211	101300	11906890	5830	5830	5830	5830	2
634	20231211	101200	11895230	5830	5830	5830	5830	0
635	20231211	101100	11895230	5830	5830	5830	5830	0
636	20231211	101000	11895230	5830	5830	5830	5830	7
637	20231211	100900	11854420	5810	5810	5810	5810	0
638	20231211	100800	11854420	5810	5810	5810	5810	0
639	20231211	100700	11854420	5810	5810	5810	5810	0
640	20231211	100600	11854420	5810	5810	5810	5810	0
641	20231211	100500	11854420	5810	5810	5810	5810	100
642	20231211	100400	11273420	5830	5830	5830	5830	0
643	20231211	100300	11273420	5830	5830	5830	5830	0
644	20231211	100200	11273420	5830	5830	5830	5830	0
645	20231211	100100	11273420	5830	5830	5830	5830	0
646	20231211	100000	11273420	5830	5830	5830	5830	10
647	20231211	095900	11215120	5830	5830	5830	5830	2
648	20231211	095800	11203460	5810	5810	5810	5810	0
649	20231211	095700	11203460	5810	5820	5820	5810	79
650	20231211	095600	10743730	5820	5820	5820	5820	0
651	20231211	095500	10743730	5820	5820	5820	5820	0
652	20231211	095400	10743730	5820	5820	5820	5820	0
653	20231211	095300	10743730	5820	5820	5820	5820	0
654	20231211	095200	10743730	5820	5820	5820	5820	1
655	20231211	095100	10737910	5810	5810	5810	5810	0
656	20231211	095000	10737910	5810	5810	5810	5810	66
657	20231211	094900	10354450	5810	5810	5810	5810	0
658	20231211	094800	10354450	5810	5810	5810	5810	37
659	20231211	094700	10139480	5810	5810	5810	5810	0
660	20231211	094600	10139480	5810	5810	5810	5810	0
661	20231211	094500	10139480	5810	5810	5810	5810	0
662	20231211	094400	10139480	5810	5810	5810	5810	0
663	20231211	094300	10139480	5810	5810	5810	5810	82
664	20231211	094200	9663060	5820	5810	5820	5810	72
665	20231211	094100	9244730	5820	5820	5820	5820	0
666	20231211	094000	9244730	5820	5820	5820	5820	12
667	20231211	093900	9174890	5810	5810	5810	5810	0
668	20231211	093800	9174890	5810	5810	5810	5810	0
669	20231211	093700	9174890	5810	5810	5810	5810	0
670	20231211	093600	9174890	5810	5810	5810	5810	0
671	20231211	093500	9174890	5810	5810	5810	5810	53
672	20231211	093400	8866960	5820	5820	5820	5820	0
673	20231211	093300	8866960	5820	5820	5820	5820	2
674	20231211	093200	8855320	5810	5820	5820	5810	23
675	20231211	093100	8721640	5820	5820	5820	5820	0
676	20231211	093000	8721640	5820	5820	5820	5820	0
677	20231211	092900	8721640	5820	5820	5820	5820	0
678	20231211	092800	8721640	5820	5820	5820	5820	0
679	20231211	092700	8721640	5820	5820	5820	5820	0
680	20231211	092600	8721640	5820	5820	5820	5820	47
681	20231211	092500	8448100	5820	5820	5820	5820	1
682	20231211	092400	8442280	5830	5830	5830	5830	0
683	20231211	092300	8442280	5830	5830	5830	5830	0
684	20231211	092200	8442280	5830	5830	5830	5830	0
685	20231211	092100	8442280	5830	5830	5830	5830	0
686	20231211	092000	8442280	5830	5830	5830	5830	11
687	20231211	091900	8378150	5830	5830	5830	5830	0
688	20231211	091800	8378150	5830	5830	5830	5830	6
689	20231211	091700	8343170	5800	5800	5800	5800	173
690	20231211	091600	7339770	5810	5820	5820	5810	104
691	20231211	091500	6734510	5830	5830	5830	5830	0
692	20231211	091400	6734510	5830	5830	5830	5830	201
693	20231211	091300	5562680	5830	5830	5830	5830	0
694	20231211	091200	5562680	5830	5830	5830	5830	71
695	20231211	091100	5148750	5830	5830	5830	5830	0
696	20231211	091000	5148750	5830	5830	5830	5830	54
697	20231211	090900	4833930	5830	5830	5830	5830	120
698	20231211	090800	4134330	5840	5840	5840	5840	0
699	20231211	090700	4134330	5840	5840	5840	5840	133
700	20231211	090600	3357610	5830	5830	5830	5830	0
701	20231211	090500	3357610	5830	5830	5830	5830	1
702	20231211	090400	3351780	5820	5820	5820	5820	0
703	20231211	090300	3351780	5820	5820	5820	5820	0
704	20231211	090200	3351780	5820	5820	5820	5820	6
705	20231211	090100	3316860	5830	5830	5830	5830	0
706	20231211	090000	3316860	5830	5850	5850	5830	567