KissMeData/059100/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193700	76355440	5440	5440	5440	5440	115
3	20231211	193600	76355440	5440	5440	5440	5440	0
4	20231211	193500	76355440	5440	5440	5440	5440	0
5	20231211	193400	76355440	5440	5440	5440	5440	0
6	20231211	193300	76355440	5440	5440	5440	5440	0
7	20231211	193200	76355440	5440	5440	5440	5440	0
8	20231211	193100	76355440	5440	5440	5440	5440	0
9	20231211	193000	76355440	5440	5440	5440	5440	0
10	20231211	192900	76355440	5440	5440	5440	5440	0
11	20231211	192800	76355440	5440	5440	5440	5440	0
12	20231211	192700	76355440	5440	5440	5440	5440	0
13	20231211	192600	76355440	5440	5440	5440	5440	0
14	20231211	192500	76355440	5440	5440	5440	5440	0
15	20231211	192400	76355440	5440	5440	5440	5440	0
16	20231211	192300	76355440	5440	5440	5440	5440	0
17	20231211	192200	76355440	5440	5440	5440	5440	0
18	20231211	192100	76355440	5440	5440	5440	5440	0
19	20231211	192000	76355440	5440	5440	5440	5440	0
20	20231211	191900	76355440	5440	5440	5440	5440	0
21	20231211	191800	76355440	5440	5440	5440	5440	0
22	20231211	191700	76355440	5440	5440	5440	5440	0
23	20231211	191600	76355440	5440	5440	5440	5440	0
24	20231211	191500	76355440	5440	5440	5440	5440	0
25	20231211	191400	76355440	5440	5440	5440	5440	0
26	20231211	191300	76355440	5440	5440	5440	5440	0
27	20231211	191200	76355440	5440	5440	5440	5440	0
28	20231211	191100	76355440	5440	5440	5440	5440	0
29	20231211	191000	76355440	5440	5440	5440	5440	0
30	20231211	190900	76355440	5440	5440	5440	5440	0
31	20231211	190800	76355440	5440	5440	5440	5440	0
32	20231211	190700	76355440	5440	5440	5440	5440	115
33	20231211	190600	76355440	5440	5440	5440	5440	0
34	20231211	190500	76355440	5440	5440	5440	5440	0
35	20231211	190400	76355440	5440	5440	5440	5440	0
36	20231211	190300	76355440	5440	5440	5440	5440	0
37	20231211	190200	76355440	5440	5440	5440	5440	0
38	20231211	190100	76355440	5440	5440	5440	5440	0
39	20231211	190000	76355440	5440	5440	5440	5440	0
40	20231211	185900	76355440	5440	5440	5440	5440	0
41	20231211	185800	76355440	5440	5440	5440	5440	0
42	20231211	185700	76355440	5440	5440	5440	5440	0
43	20231211	185600	76355440	5440	5440	5440	5440	0
44	20231211	185500	76355440	5440	5440	5440	5440	0
45	20231211	185400	76355440	5440	5440	5440	5440	0
46	20231211	185300	76355440	5440	5440	5440	5440	0
47	20231211	185200	76355440	5440	5440	5440	5440	0
48	20231211	185100	76355440	5440	5440	5440	5440	0
49	20231211	185000	76355440	5440	5440	5440	5440	0
50	20231211	184900	76355440	5440	5440	5440	5440	0
51	20231211	184800	76355440	5440	5440	5440	5440	0
52	20231211	184700	76355440	5440	5440	5440	5440	0
53	20231211	184600	76355440	5440	5440	5440	5440	0
54	20231211	184500	76355440	5440	5440	5440	5440	0
55	20231211	184400	76355440	5440	5440	5440	5440	0
56	20231211	184300	76355440	5440	5440	5440	5440	0
57	20231211	184200	76355440	5440	5440	5440	5440	0
58	20231211	184100	76355440	5440	5440	5440	5440	0
59	20231211	184000	76355440	5440	5440	5440	5440	0
60	20231211	183900	76355440	5440	5440	5440	5440	0
61	20231211	183800	76355440	5440	5440	5440	5440	0
62	20231211	183700	76355440	5440	5440	5440	5440	115
63	20231211	183600	76355440	5440	5440	5440	5440	0
64	20231211	183500	76355440	5440	5440	5440	5440	0
65	20231211	183400	76355440	5440	5440	5440	5440	0
66	20231211	183300	76355440	5440	5440	5440	5440	0
67	20231211	183200	76355440	5440	5440	5440	5440	0
68	20231211	183100	76355440	5440	5440	5440	5440	0
69	20231211	183000	76355440	5440	5440	5440	5440	0
70	20231211	182900	76355440	5440	5440	5440	5440	0
71	20231211	182800	76355440	5440	5440	5440	5440	0
72	20231211	182700	76355440	5440	5440	5440	5440	0
73	20231211	182600	76355440	5440	5440	5440	5440	0
74	20231211	182500	76355440	5440	5440	5440	5440	0
75	20231211	182400	76355440	5440	5440	5440	5440	0
76	20231211	182300	76355440	5440	5440	5440	5440	0
77	20231211	182200	76355440	5440	5440	5440	5440	0
78	20231211	182100	76355440	5440	5440	5440	5440	0
79	20231211	182000	76355440	5440	5440	5440	5440	0
80	20231211	181900	76355440	5440	5440	5440	5440	0
81	20231211	181800	76355440	5440	5440	5440	5440	0
82	20231211	181700	76355440	5440	5440	5440	5440	0
83	20231211	181600	76355440	5440	5440	5440	5440	0
84	20231211	181500	76355440	5440	5440	5440	5440	0
85	20231211	181400	76355440	5440	5440	5440	5440	0
86	20231211	181300	76355440	5440	5440	5440	5440	0
87	20231211	181200	76355440	5440	5440	5440	5440	0
88	20231211	181100	76355440	5440	5440	5440	5440	0
89	20231211	181000	76355440	5440	5440	5440	5440	0
90	20231211	180900	76355440	5440	5440	5440	5440	0
91	20231211	180800	76355440	5440	5440	5440	5440	0
92	20231211	180700	76355440	5440	5440	5440	5440	115
93	20231211	180600	76355440	5440	5440	5440	5440	0
94	20231211	180500	76355440	5440	5440	5440	5440	0
95	20231211	180400	76355440	5440	5440	5440	5440	0
96	20231211	180300	76355440	5440	5440	5440	5440	0
97	20231211	180200	76355440	5440	5440	5440	5440	0
98	20231211	180100	76355440	5440	5440	5440	5440	0
99	20231211	180000	76355440	5440	5440	5440	5440	0
100	20231211	175900	76355440	5440	5440	5440	5440	0
101	20231211	175800	76355440	5440	5440	5440	5440	0
102	20231211	175700	76355440	5440	5440	5440	5440	0
103	20231211	175600	76355440	5440	5440	5440	5440	0
104	20231211	175500	76355440	5440	5440	5440	5440	0
105	20231211	175400	76355440	5440	5440	5440	5440	0
106	20231211	175300	76355440	5440	5440	5440	5440	0
107	20231211	175200	76355440	5440	5440	5440	5440	0
108	20231211	175100	76355440	5440	5440	5440	5440	0
109	20231211	175000	76355440	5440	5440	5440	5440	0
110	20231211	174900	76355440	5440	5440	5440	5440	0
111	20231211	174800	76355440	5440	5440	5440	5440	0
112	20231211	174700	76355440	5440	5440	5440	5440	0
113	20231211	174600	76355440	5440	5440	5440	5440	0
114	20231211	174500	76355440	5440	5440	5440	5440	0
115	20231211	174400	76355440	5440	5440	5440	5440	0
116	20231211	174300	76355440	5440	5440	5440	5440	0
117	20231211	174200	76355440	5440	5440	5440	5440	0
118	20231211	174100	76355440	5440	5440	5440	5440	0
119	20231211	174000	76355440	5440	5440	5440	5440	0
120	20231211	173900	76355440	5440	5440	5440	5440	0
121	20231211	173800	76355440	5440	5440	5440	5440	0
122	20231211	173700	76355440	5440	5440	5440	5440	115
123	20231211	173600	76355440	5440	5440	5440	5440	0
124	20231211	173500	76355440	5440	5440	5440	5440	0
125	20231211	173400	76355440	5440	5440	5440	5440	0
126	20231211	173300	76355440	5440	5440	5440	5440	0
127	20231211	173200	76355440	5440	5440	5440	5440	0
128	20231211	173100	76355440	5440	5440	5440	5440	0
129	20231211	173000	76355440	5440	5440	5440	5440	0
130	20231211	172900	76355440	5440	5440	5440	5440	0
131	20231211	172800	76355440	5440	5440	5440	5440	0
132	20231211	172700	76355440	5440	5440	5440	5440	0
133	20231211	172600	76355440	5440	5440	5440	5440	0
134	20231211	172500	76355440	5440	5440	5440	5440	0
135	20231211	172400	76355440	5440	5440	5440	5440	0
136	20231211	172300	76355440	5440	5440	5440	5440	0
137	20231211	172200	76355440	5440	5440	5440	5440	0
138	20231211	172100	76355440	5440	5440	5440	5440	0
139	20231211	172000	76355440	5440	5440	5440	5440	0
140	20231211	171900	76355440	5440	5440	5440	5440	0
141	20231211	171800	76355440	5440	5440	5440	5440	0
142	20231211	171700	76355440	5440	5440	5440	5440	0
143	20231211	171600	76355440	5440	5440	5440	5440	0
144	20231211	171500	76355440	5440	5440	5440	5440	0
145	20231211	171400	76355440	5440	5440	5440	5440	0
146	20231211	171300	76355440	5440	5440	5440	5440	0
147	20231211	171200	76355440	5440	5440	5440	5440	0
148	20231211	171100	76355440	5440	5440	5440	5440	0
149	20231211	171000	76355440	5440	5440	5440	5440	0
150	20231211	170900	76355440	5440	5440	5440	5440	0
151	20231211	170800	76355440	5440	5440	5440	5440	0
152	20231211	170700	76355440	5440	5440	5440	5440	115
153	20231211	170600	76355440	5440	5440	5440	5440	0
154	20231211	170500	76355440	5440	5440	5440	5440	0
155	20231211	170400	76355440	5440	5440	5440	5440	0
156	20231211	170300	76355440	5440	5440	5440	5440	0
157	20231211	170200	76355440	5440	5440	5440	5440	0
158	20231211	170100	76355440	5440	5440	5440	5440	0
159	20231211	170000	76355440	5440	5440	5440	5440	0
160	20231211	165900	76355440	5440	5440	5440	5440	0
161	20231211	165800	76355440	5440	5440	5440	5440	0
162	20231211	165700	76355440	5440	5440	5440	5440	0
163	20231211	165600	76355440	5440	5440	5440	5440	0
164	20231211	165500	76355440	5440	5440	5440	5440	0
165	20231211	165400	76355440	5440	5440	5440	5440	0
166	20231211	165300	76355440	5440	5440	5440	5440	0
167	20231211	165200	76355440	5440	5440	5440	5440	0
168	20231211	165100	76355440	5440	5440	5440	5440	0
169	20231211	165000	76355440	5440	5440	5440	5440	0
170	20231211	164900	76355440	5440	5440	5440	5440	0
171	20231211	164800	76355440	5440	5440	5440	5440	0
172	20231211	164700	76355440	5440	5440	5440	5440	0
173	20231211	164600	76355440	5440	5440	5440	5440	0
174	20231211	164500	76355440	5440	5440	5440	5440	0
175	20231211	164400	76355440	5440	5440	5440	5440	0
176	20231211	164300	76355440	5440	5440	5440	5440	0
177	20231211	164200	76355440	5440	5440	5440	5440	0
178	20231211	164100	76355440	5440	5440	5440	5440	0
179	20231211	164000	76355440	5440	5440	5440	5440	0
180	20231211	163900	76355440	5440	5440	5440	5440	0
181	20231211	163800	76355440	5440	5440	5440	5440	0
182	20231211	163700	76355440	5440	5440	5440	5440	115
183	20231211	163600	76355440	5440	5440	5440	5440	0
184	20231211	163500	76355440	5440	5440	5440	5440	0
185	20231211	163400	76355440	5440	5440	5440	5440	0
186	20231211	163300	76355440	5440	5440	5440	5440	0
187	20231211	163200	76355440	5440	5440	5440	5440	0
188	20231211	163100	76355440	5440	5440	5440	5440	0
189	20231211	163000	76355440	5440	5440	5440	5440	0
190	20231211	162900	76355440	5440	5440	5440	5440	0
191	20231211	162800	76355440	5440	5440	5440	5440	0
192	20231211	162700	76355440	5440	5440	5440	5440	0
193	20231211	162600	76355440	5440	5440	5440	5440	0
194	20231211	162500	76355440	5440	5440	5440	5440	0
195	20231211	162400	76355440	5440	5440	5440	5440	0
196	20231211	162300	76355440	5440	5440	5440	5440	0
197	20231211	162200	76355440	5440	5440	5440	5440	0
198	20231211	162100	76355440	5440	5440	5440	5440	0
199	20231211	162000	76355440	5440	5440	5440	5440	0
200	20231211	161900	76355440	5440	5440	5440	5440	0
201	20231211	161800	76355440	5440	5440	5440	5440	0
202	20231211	161700	76355440	5440	5440	5440	5440	0
203	20231211	161600	76355440	5440	5440	5440	5440	0
204	20231211	161500	76355440	5440	5440	5440	5440	0
205	20231211	161400	76355440	5440	5440	5440	5440	0
206	20231211	161300	76355440	5440	5440	5440	5440	0
207	20231211	161200	76355440	5440	5440	5440	5440	0
208	20231211	161100	76355440	5440	5440	5440	5440	0
209	20231211	161000	76355440	5440	5440	5440	5440	0
210	20231211	160900	76355440	5440	5440	5440	5440	0
211	20231211	160800	76355440	5440	5440	5440	5440	0
212	20231211	160700	76355440	5440	5440	5440	5440	115
213	20231211	160600	76355440	5440	5440	5440	5440	0
214	20231211	160500	76355440	5440	5440	5440	5440	0
215	20231211	160400	76355440	5440	5440	5440	5440	0
216	20231211	160300	76355440	5440	5440	5440	5440	0
217	20231211	160200	76355440	5440	5440	5440	5440	0
218	20231211	160100	76355440	5440	5440	5440	5440	0
219	20231211	160000	76355440	5440	5440	5440	5440	0
220	20231211	155900	76355440	5440	5440	5440	5440	0
221	20231211	155800	76355440	5440	5440	5440	5440	0
222	20231211	155700	76355440	5440	5440	5440	5440	0
223	20231211	155600	76355440	5440	5440	5440	5440	0
224	20231211	155500	76355440	5440	5440	5440	5440	0
225	20231211	155400	76355440	5440	5440	5440	5440	0
226	20231211	155300	76355440	5440	5440	5440	5440	0
227	20231211	155200	76355440	5440	5440	5440	5440	0
228	20231211	155100	76355440	5440	5440	5440	5440	0
229	20231211	155000	76355440	5440	5440	5440	5440	0
230	20231211	154900	76355440	5440	5440	5440	5440	0
231	20231211	154800	76355440	5440	5440	5440	5440	0
232	20231211	154700	76355440	5440	5440	5440	5440	0
233	20231211	154600	76355440	5440	5440	5440	5440	0
234	20231211	154500	76355440	5440	5440	5440	5440	0
235	20231211	154400	76355440	5440	5440	5440	5440	0
236	20231211	154300	76355440	5440	5440	5440	5440	0
237	20231211	154200	76355440	5440	5440	5440	5440	0
238	20231211	154100	76355440	5440	5440	5440	5440	0
239	20231211	154000	76355440	5440	5440	5440	5440	0
240	20231211	153900	76355440	5440	5440	5440	5440	0
241	20231211	153800	76355440	5440	5440	5440	5440	0
242	20231211	153700	76355440	5440	5440	5440	5440	115
243	20231211	153600	76355440	5440	5440	5440	5440	0
244	20231211	153500	76355440	5440	5440	5440	5440	0
245	20231211	153400	76355440	5440	5440	5440	5440	0
246	20231211	153300	76355440	5440	5440	5440	5440	0
247	20231211	153200	76355440	5440	5440	5440	5440	0
248	20231211	153100	76355440	5440	5440	5440	5440	0
249	20231211	153000	76355440	5440	5440	5440	5440	115
250	20231211	152900	75729840	5420	5420	5420	5420	0
251	20231211	152800	75729840	5420	5420	5420	5420	0
252	20231211	152700	75729840	5420	5420	5420	5420	0
253	20231211	152600	75729840	5420	5420	5420	5420	0
254	20231211	152500	75729840	5420	5420	5420	5420	0
255	20231211	152400	75729840	5420	5420	5420	5420	0
256	20231211	152300	75729840	5420	5420	5420	5420	0
257	20231211	152200	75729840	5420	5420	5420	5420	0
258	20231211	152100	75729840	5420	5420	5420	5420	0
259	20231211	152000	75729840	5420	5420	5420	5420	0
260	20231211	151900	75729840	5420	5420	5420	5420	0
261	20231211	151800	75729840	5420	5360	5420	5360	2
262	20231211	151700	75719060	5420	5420	5420	5420	0
263	20231211	151600	75719060	5420	5420	5420	5420	0
264	20231211	151500	75719060	5420	5420	5420	5420	0
265	20231211	151400	75719060	5420	5400	5420	5360	334
266	20231211	151300	73928400	5420	5410	5420	5410	2
267	20231211	151200	73917570	5410	5410	5410	5410	0
268	20231211	151100	73917570	5410	5410	5410	5410	0
269	20231211	151000	73917570	5410	5410	5410	5410	1
270	20231211	150900	73912160	5420	5420	5420	5420	0
271	20231211	150800	73912160	5420	5420	5420	5420	0
272	20231211	150700	73912160	5420	5420	5420	5420	0
273	20231211	150600	73912160	5420	5420	5420	5420	0
274	20231211	150500	73912160	5420	5420	5420	5420	0
275	20231211	150400	73912160	5420	5420	5420	5420	0
276	20231211	150300	73912160	5420	5420	5420	5420	0
277	20231211	150200	73912160	5420	5420	5420	5420	0
278	20231211	150100	73912160	5420	5420	5420	5420	0
279	20231211	150000	73912160	5420	5420	5420	5420	7
280	20231211	145900	73874220	5420	5420	5420	5420	6
281	20231211	145800	73841700	5440	5440	5440	5440	0
282	20231211	145700	73841700	5440	5440	5440	5440	0
283	20231211	145600	73841700	5440	5440	5440	5440	0
284	20231211	145500	73841700	5440	5440	5440	5440	0
285	20231211	145400	73841700	5440	5440	5440	5440	0
286	20231211	145300	73841700	5440	5440	5440	5440	0
287	20231211	145200	73841700	5440	5440	5440	5440	0
288	20231211	145100	73841700	5440	5440	5440	5440	1
289	20231211	145000	73836260	5400	5400	5400	5400	0
290	20231211	144900	73836260	5400	5390	5400	5390	996
291	20231211	144800	68465460	5390	5390	5390	5390	2
292	20231211	144700	68454680	5390	5390	5390	5390	52
293	20231211	144600	68174400	5390	5390	5390	5390	0
294	20231211	144500	68174400	5390	5390	5390	5390	2
295	20231211	144400	68163620	5400	5400	5400	5400	0
296	20231211	144300	68163620	5400	5400	5400	5400	0
297	20231211	144200	68163620	5400	5400	5400	5400	0
298	20231211	144100	68163620	5400	5400	5400	5400	374
299	20231211	144000	66144020	5400	5400	5400	5400	3
300	20231211	143900	66127820	5410	5410	5410	5410	0
301	20231211	143800	66127820	5410	5400	5410	5400	2
302	20231211	143700	66117010	5400	5400	5400	5400	1
303	20231211	143600	66111610	5400	5400	5400	5400	376
304	20231211	143500	64081210	5400	5420	5430	5400	104
305	20231211	143400	63519520	5440	5410	5440	5410	2
306	20231211	143300	63508670	5410	5460	5460	5410	1267
307	20231211	143200	56637650	5500	5500	5500	5490	6
308	20231211	143100	56604660	5500	5280	5500	5280	4573
309	20231211	143000	31697480	5280	5280	5280	5280	0
310	20231211	142900	31697480	5280	5280	5280	5280	0
311	20231211	142800	31697480	5280	5280	5280	5280	10
312	20231211	142700	31644680	5280	5280	5280	5280	10
313	20231211	142600	31591880	5280	5280	5280	5280	15
314	20231211	142500	31512680	5280	5280	5280	5280	0
315	20231211	142400	31512680	5280	5280	5280	5280	10
316	20231211	142300	31459880	5280	5280	5280	5280	0
317	20231211	142200	31459880	5280	5280	5280	5280	0
318	20231211	142100	31459880	5280	5280	5280	5280	0
319	20231211	142000	31459880	5280	5280	5280	5280	0
320	20231211	141900	31459880	5280	5280	5280	5280	0
321	20231211	141800	31459880	5280	5280	5280	5280	0
322	20231211	141700	31459880	5280	5280	5280	5280	0
323	20231211	141600	31459880	5280	5280	5280	5280	0
324	20231211	141500	31459880	5280	5280	5280	5280	0
325	20231211	141400	31459880	5280	5280	5280	5280	47
326	20231211	141300	31211720	5280	5280	5280	5280	0
327	20231211	141200	31211720	5280	5280	5280	5280	0
328	20231211	141100	31211720	5280	5280	5280	5280	0
329	20231211	141000	31211720	5280	5280	5280	5280	0
330	20231211	140900	31211720	5280	5280	5280	5280	0
331	20231211	140800	31211720	5280	5280	5280	5280	0
332	20231211	140700	31211720	5280	5280	5280	5280	0
333	20231211	140600	31211720	5280	5280	5280	5280	0
334	20231211	140500	31211720	5280	5280	5280	5280	0
335	20231211	140400	31211720	5280	5280	5280	5280	0
336	20231211	140300	31211720	5280	5280	5280	5280	0
337	20231211	140200	31211720	5280	5280	5280	5280	0
338	20231211	140100	31211720	5280	5280	5280	5280	0
339	20231211	140000	31211720	5280	5280	5280	5280	0
340	20231211	135900	31211720	5280	5280	5280	5280	0
341	20231211	135800	31211720	5280	5280	5280	5280	0
342	20231211	135700	31211720	5280	5280	5280	5280	13
343	20231211	135600	31143080	5280	5280	5280	5280	0
344	20231211	135500	31143080	5280	5280	5280	5280	0
345	20231211	135400	31143080	5280	5280	5280	5280	0
346	20231211	135300	31143080	5280	5280	5280	5280	0
347	20231211	135200	31143080	5280	5280	5280	5280	0
348	20231211	135100	31143080	5280	5280	5280	5280	0
349	20231211	135000	31143080	5280	5280	5280	5280	0
350	20231211	134900	31143080	5280	5280	5280	5280	0
351	20231211	134800	31143080	5280	5280	5280	5280	0
352	20231211	134700	31143080	5280	5280	5280	5280	1
353	20231211	134600	31137800	5280	5280	5280	5280	0
354	20231211	134500	31137800	5280	5280	5280	5280	0
355	20231211	134400	31137800	5280	5280	5280	5280	0
356	20231211	134300	31137800	5280	5280	5280	5280	0
357	20231211	134200	31137800	5280	5280	5280	5280	10
358	20231211	134100	31085000	5280	5280	5280	5280	0
359	20231211	134000	31085000	5280	5280	5280	5280	0
360	20231211	133900	31085000	5280	5280	5280	5280	0
361	20231211	133800	31085000	5280	5280	5280	5280	0
362	20231211	133700	31085000	5280	5280	5280	5280	0
363	20231211	133600	31085000	5280	5280	5280	5280	0
364	20231211	133500	31085000	5280	5280	5280	5280	0
365	20231211	133400	31085000	5280	5280	5280	5280	4
366	20231211	133300	31063880	5280	5280	5280	5280	0
367	20231211	133200	31063880	5280	5280	5280	5280	0
368	20231211	133100	31063880	5280	5280	5280	5280	0
369	20231211	133000	31063880	5280	5280	5280	5280	89
370	20231211	132900	30593960	5280	5280	5280	5280	0
371	20231211	132800	30593960	5280	5280	5280	5280	0
372	20231211	132700	30593960	5280	5280	5280	5280	11
373	20231211	132600	30535880	5280	5280	5280	5280	0
374	20231211	132500	30535880	5280	5280	5280	5280	0
375	20231211	132400	30535880	5280	5280	5280	5280	0
376	20231211	132300	30535880	5280	5280	5280	5280	0
377	20231211	132200	30535880	5280	5280	5280	5280	0
378	20231211	132100	30535880	5280	5280	5280	5280	0
379	20231211	132000	30535880	5280	5280	5280	5280	0
380	20231211	131900	30535880	5280	5280	5300	5280	138
381	20231211	131800	29807220	5280	5280	5280	5280	0
382	20231211	131700	29807220	5280	5280	5280	5280	0
383	20231211	131600	29807220	5280	5280	5280	5280	0
384	20231211	131500	29807220	5280	5280	5280	5280	0
385	20231211	131400	29807220	5280	5280	5280	5280	0
386	20231211	131300	29807220	5280	5280	5280	5280	0
387	20231211	131200	29807220	5280	5280	5280	5280	0
388	20231211	131100	29807220	5280	5280	5280	5280	0
389	20231211	131000	29807220	5280	5280	5280	5280	0
390	20231211	130900	29807220	5280	5280	5280	5280	0
391	20231211	130800	29807220	5280	5280	5280	5280	0
392	20231211	130700	29807220	5280	5280	5280	5280	0
393	20231211	130600	29807220	5280	5280	5280	5280	0
394	20231211	130500	29807220	5280	5280	5280	5280	0
395	20231211	130400	29807220	5280	5280	5280	5280	0
396	20231211	130300	29807220	5280	5280	5280	5280	0
397	20231211	130200	29807220	5280	5280	5280	5280	0
398	20231211	130100	29807220	5280	5280	5280	5280	0
399	20231211	130000	29807220	5280	5280	5280	5280	0
400	20231211	125900	29807220	5280	5280	5280	5280	1
401	20231211	125800	29801940	5280	5280	5280	5280	0
402	20231211	125700	29801940	5280	5280	5280	5280	0
403	20231211	125600	29801940	5280	5280	5280	5280	0
404	20231211	125500	29801940	5280	5280	5280	5280	0
405	20231211	125400	29801940	5280	5280	5280	5280	0
406	20231211	125300	29801940	5280	5280	5280	5280	0
407	20231211	125200	29801940	5280	5280	5280	5280	0
408	20231211	125100	29801940	5280	5280	5280	5280	0
409	20231211	125000	29801940	5280	5280	5280	5280	0
410	20231211	124900	29801940	5280	5280	5280	5280	0
411	20231211	124800	29801940	5280	5280	5280	5280	0
412	20231211	124700	29801940	5280	5280	5280	5280	0
413	20231211	124600	29801940	5280	5280	5280	5280	7
414	20231211	124500	29764980	5280	5280	5280	5280	0
415	20231211	124400	29764980	5280	5280	5280	5280	4
416	20231211	124300	29743860	5280	5280	5280	5280	0
417	20231211	124200	29743860	5280	5280	5280	5280	0
418	20231211	124100	29743860	5280	5280	5280	5280	0
419	20231211	124000	29743860	5280	5280	5280	5280	2
420	20231211	123900	29733300	5280	5280	5280	5280	0
421	20231211	123800	29733300	5280	5280	5280	5280	10
422	20231211	123700	29680500	5280	5280	5280	5280	0
423	20231211	123600	29680500	5280	5280	5280	5280	0
424	20231211	123500	29680500	5280	5280	5280	5280	138
425	20231211	123400	28951860	5280	5280	5280	5280	4
426	20231211	123300	28930740	5280	5280	5280	5280	0
427	20231211	123200	28930740	5280	5280	5280	5280	0
428	20231211	123100	28930740	5280	5280	5280	5280	0
429	20231211	123000	28930740	5280	5280	5280	5280	0
430	20231211	122900	28930740	5280	5280	5280	5280	0
431	20231211	122800	28930740	5280	5280	5280	5280	0
432	20231211	122700	28930740	5280	5280	5280	5280	0
433	20231211	122600	28930740	5280	5280	5280	5280	0
434	20231211	122500	28930740	5280	5280	5280	5280	0
435	20231211	122400	28930740	5280	5280	5280	5280	4
436	20231211	122300	28909620	5280	5280	5280	5280	0
437	20231211	122200	28909620	5280	5280	5280	5280	1
438	20231211	122100	28904340	5280	5280	5280	5280	0
439	20231211	122000	28904340	5280	5280	5280	5280	0
440	20231211	121900	28904340	5280	5280	5280	5280	0
441	20231211	121800	28904340	5280	5280	5280	5280	0
442	20231211	121700	28904340	5280	5280	5280	5280	0
443	20231211	121600	28904340	5280	5280	5280	5280	0
444	20231211	121500	28904340	5280	5280	5280	5280	0
445	20231211	121400	28904340	5280	5280	5280	5280	4
446	20231211	121300	28883220	5280	5280	5280	5280	0
447	20231211	121200	28883220	5280	5280	5280	5280	0
448	20231211	121100	28883220	5280	5280	5280	5280	0
449	20231211	121000	28883220	5280	5280	5280	5280	0
450	20231211	120900	28883220	5280	5280	5280	5280	0
451	20231211	120800	28883220	5280	5280	5280	5280	0
452	20231211	120700	28883220	5280	5280	5280	5280	0
453	20231211	120600	28883220	5280	5280	5280	5280	0
454	20231211	120500	28883220	5280	5280	5280	5280	0
455	20231211	120400	28883220	5280	5280	5280	5280	4
456	20231211	120300	28862100	5270	5270	5270	5270	0
457	20231211	120200	28862100	5270	5270	5270	5270	0
458	20231211	120100	28862100	5270	5270	5270	5270	364
459	20231211	120000	26943820	5270	5270	5270	5270	536
460	20231211	115900	24119100	5280	5280	5280	5280	192
461	20231211	115800	23105340	5290	5290	5290	5290	0
462	20231211	115700	23105340	5290	5290	5290	5290	0
463	20231211	115600	23105340	5290	5290	5290	5290	0
464	20231211	115500	23105340	5290	5290	5290	5290	0
465	20231211	115400	23105340	5290	5290	5290	5290	0
466	20231211	115300	23105340	5290	5290	5290	5290	0
467	20231211	115200	23105340	5290	5290	5290	5290	0
468	20231211	115100	23105340	5290	5290	5290	5290	0
469	20231211	115000	23105340	5290	5290	5290	5290	0
470	20231211	114900	23105340	5290	5290	5290	5290	0
471	20231211	114800	23105340	5290	5290	5290	5290	0
472	20231211	114700	23105340	5290	5290	5290	5290	0
473	20231211	114600	23105340	5290	5290	5290	5290	0
474	20231211	114500	23105340	5290	5290	5290	5290	0
475	20231211	114400	23105340	5290	5290	5290	5290	10
476	20231211	114300	23052440	5290	5290	5290	5290	0
477	20231211	114200	23052440	5290	5290	5290	5290	0
478	20231211	114100	23052440	5290	5290	5290	5290	0
479	20231211	114000	23052440	5290	5290	5290	5290	0
480	20231211	113900	23052440	5290	5290	5290	5290	0
481	20231211	113800	23052440	5290	5290	5290	5290	0
482	20231211	113700	23052440	5290	5290	5290	5290	0
483	20231211	113600	23052440	5290	5290	5290	5290	0
484	20231211	113500	23052440	5290	5290	5290	5290	0
485	20231211	113400	23052440	5290	5290	5290	5290	0
486	20231211	113300	23052440	5290	5290	5290	5290	0
487	20231211	113200	23052440	5290	5290	5290	5290	0
488	20231211	113100	23052440	5290	5290	5290	5290	0
489	20231211	113000	23052440	5290	5290	5290	5290	0
490	20231211	112900	23052440	5290	5290	5290	5290	0
491	20231211	112800	23052440	5290	5290	5290	5290	0
492	20231211	112700	23052440	5290	5290	5290	5290	0
493	20231211	112600	23052440	5290	5290	5290	5290	0
494	20231211	112500	23052440	5290	5290	5290	5290	0
495	20231211	112400	23052440	5290	5290	5290	5290	0
496	20231211	112300	23052440	5290	5290	5290	5290	1
497	20231211	112200	23047150	5290	5290	5290	5290	0
498	20231211	112100	23047150	5290	5290	5290	5290	0
499	20231211	112000	23047150	5290	5290	5290	5290	0
500	20231211	111900	23047150	5290	5290	5290	5290	0
501	20231211	111800	23047150	5290	5290	5290	5290	0
502	20231211	111700	23047150	5290	5290	5290	5290	0
503	20231211	111600	23047150	5290	5290	5290	5290	0
504	20231211	111500	23047150	5290	5290	5290	5290	0
505	20231211	111400	23047150	5290	5290	5290	5290	0
506	20231211	111300	23047150	5290	5290	5290	5290	0
507	20231211	111200	23047150	5290	5290	5290	5290	0
508	20231211	111100	23047150	5290	5290	5290	5290	0
509	20231211	111000	23047150	5290	5290	5290	5290	202
510	20231211	110900	21978570	5300	5300	5300	5300	0
511	20231211	110800	21978570	5300	5300	5300	5300	0
512	20231211	110700	21978570	5300	5300	5300	5300	0
513	20231211	110600	21978570	5300	5300	5300	5300	0
514	20231211	110500	21978570	5300	5300	5300	5300	0
515	20231211	110400	21978570	5300	5300	5300	5300	0
516	20231211	110300	21978570	5300	5300	5300	5300	0
517	20231211	110200	21978570	5300	5300	5300	5300	0
518	20231211	110100	21978570	5300	5300	5300	5300	0
519	20231211	110000	21978570	5300	5300	5300	5300	0
520	20231211	105900	21978570	5300	5300	5300	5300	1
521	20231211	105800	21973270	5300	5300	5300	5300	0
522	20231211	105700	21973270	5300	5300	5300	5300	0
523	20231211	105600	21973270	5300	5300	5300	5300	1
524	20231211	105500	21967970	5300	5300	5300	5300	3
525	20231211	105400	21952070	5300	5270	5300	5270	5
526	20231211	105300	21925690	5270	5270	5270	5270	27
527	20231211	105200	21783400	5270	5270	5270	5270	0
528	20231211	105100	21783400	5270	5270	5270	5270	0
529	20231211	105000	21783400	5270	5270	5270	5270	0
530	20231211	104900	21783400	5270	5270	5270	5270	0
531	20231211	104800	21783400	5270	5270	5270	5270	0
532	20231211	104700	21783400	5270	5270	5270	5270	0
533	20231211	104600	21783400	5270	5270	5270	5270	0
534	20231211	104500	21783400	5270	5270	5270	5270	0
535	20231211	104400	21783400	5270	5270	5270	5270	4
536	20231211	104300	21762320	5270	5270	5270	5270	0
537	20231211	104200	21762320	5270	5270	5270	5270	0
538	20231211	104100	21762320	5270	5270	5270	5270	0
539	20231211	104000	21762320	5270	5270	5270	5270	0
540	20231211	103900	21762320	5270	5270	5270	5270	0
541	20231211	103800	21762320	5270	5270	5270	5270	0
542	20231211	103700	21762320	5270	5270	5270	5270	0
543	20231211	103600	21762320	5270	5270	5270	5270	0
544	20231211	103500	21762320	5270	5270	5270	5270	0
545	20231211	103400	21762320	5270	5270	5270	5270	3
546	20231211	103300	21746510	5270	5280	5280	5270	60
547	20231211	103200	21429810	5300	5300	5300	5300	0
548	20231211	103100	21429810	5300	5300	5300	5300	0
549	20231211	103000	21429810	5300	5300	5300	5300	0
550	20231211	102900	21429810	5300	5300	5300	5300	0
551	20231211	102800	21429810	5300	5300	5300	5300	0
552	20231211	102700	21429810	5300	5300	5300	5300	0
553	20231211	102600	21429810	5300	5300	5300	5300	10
554	20231211	102500	21376810	5300	5300	5300	5300	0
555	20231211	102400	21376810	5300	5300	5300	5300	5
556	20231211	102300	21350310	5330	5330	5330	5330	0
557	20231211	102200	21350310	5330	5330	5330	5330	0
558	20231211	102100	21350310	5330	5330	5330	5330	0
559	20231211	102000	21350310	5330	5330	5330	5330	0
560	20231211	101900	21350310	5330	5330	5330	5330	0
561	20231211	101800	21350310	5330	5330	5330	5330	0
562	20231211	101700	21350310	5330	5330	5330	5330	0
563	20231211	101600	21350310	5330	5330	5330	5330	0
564	20231211	101500	21350310	5330	5330	5330	5330	0
565	20231211	101400	21350310	5330	5330	5330	5330	0
566	20231211	101300	21350310	5330	5330	5330	5330	0
567	20231211	101200	21350310	5330	5300	5330	5240	378
568	20231211	101100	19356340	5300	5300	5300	5300	0
569	20231211	101000	19356340	5300	5300	5300	5300	0
570	20231211	100900	19356340	5300	5300	5300	5300	0
571	20231211	100800	19356340	5300	5320	5320	5300	300
572	20231211	100700	17765580	5320	5320	5320	5320	353
573	20231211	100600	15887620	5360	5360	5360	5360	0
574	20231211	100500	15887620	5360	5360	5360	5360	0
575	20231211	100400	15887620	5360	5360	5360	5360	0
576	20231211	100300	15887620	5360	5360	5360	5360	0
577	20231211	100200	15887620	5360	5360	5360	5360	0
578	20231211	100100	15887620	5360	5360	5360	5360	0
579	20231211	100000	15887620	5360	5360	5360	5360	0
580	20231211	095900	15887620	5360	5360	5360	5360	0
581	20231211	095800	15887620	5360	5360	5360	5360	0
582	20231211	095700	15887620	5360	5360	5360	5360	0
583	20231211	095600	15887620	5360	5360	5360	5360	0
584	20231211	095500	15887620	5360	5360	5360	5360	0
585	20231211	095400	15887620	5360	5360	5360	5360	0
586	20231211	095300	15887620	5360	5360	5360	5360	0
587	20231211	095200	15887620	5360	5360	5360	5360	0
588	20231211	095100	15887620	5360	5360	5360	5360	0
589	20231211	095000	15887620	5360	5360	5360	5360	0
590	20231211	094900	15887620	5360	5360	5360	5360	0
591	20231211	094800	15887620	5360	5360	5360	5360	0
592	20231211	094700	15887620	5360	5360	5360	5360	0
593	20231211	094600	15887620	5360	5360	5360	5360	0
594	20231211	094500	15887620	5360	5360	5360	5360	0
595	20231211	094400	15887620	5360	5360	5360	5360	0
596	20231211	094300	15887620	5360	5360	5360	5360	0
597	20231211	094200	15887620	5360	5360	5360	5360	0
598	20231211	094100	15887620	5360	5360	5360	5360	0
599	20231211	094000	15887620	5360	5360	5360	5360	0
600	20231211	093900	15887620	5360	5360	5360	5360	0
601	20231211	093800	15887620	5360	5360	5360	5360	0
602	20231211	093700	15887620	5360	5360	5360	5360	0
603	20231211	093600	15887620	5360	5360	5360	5360	0
604	20231211	093500	15887620	5360	5360	5360	5360	0
605	20231211	093400	15887620	5360	5360	5360	5360	0
606	20231211	093300	15887620	5360	5360	5360	5360	0
607	20231211	093200	15887620	5360	5360	5360	5350	1437
608	20231211	093100	8199650	5350	5350	5350	5350	0
609	20231211	093000	8199650	5350	5350	5350	5350	0
610	20231211	092900	8199650	5350	5350	5350	5350	434
611	20231211	092800	5877750	5350	5350	5350	5350	1
612	20231211	092700	5872400	5320	5320	5320	5320	78
613	20231211	092600	5457440	5350	5350	5350	5350	0
614	20231211	092500	5457440	5350	5350	5350	5350	1
615	20231211	092400	5452090	5320	5320	5320	5320	10
616	20231211	092300	5398890	5350	5350	5350	5350	0
617	20231211	092200	5398890	5350	5350	5350	5350	0
618	20231211	092100	5398890	5350	5350	5350	5350	0
619	20231211	092000	5398890	5350	5350	5350	5350	0
620	20231211	091900	5398890	5350	5350	5350	5350	0
621	20231211	091800	5398890	5350	5350	5350	5350	0
622	20231211	091700	5398890	5350	5350	5350	5350	0
623	20231211	091600	5398890	5350	5350	5350	5350	0
624	20231211	091500	5398890	5350	5350	5350	5350	0
625	20231211	091400	5398890	5350	5350	5350	5350	0
626	20231211	091300	5398890	5350	5350	5350	5350	0
627	20231211	091200	5398890	5350	5350	5350	5350	0
628	20231211	091100	5398890	5350	5350	5350	5350	0
629	20231211	091000	5398890	5350	5350	5350	5350	0
630	20231211	090900	5398890	5350	5350	5350	5350	0
631	20231211	090800	5398890	5350	5350	5350	5350	1
632	20231211	090700	5393540	5330	5330	5330	5330	0
633	20231211	090600	5393540	5330	5330	5330	5330	0
634	20231211	090500	5393540	5330	5340	5340	5330	799
635	20231211	090400	1133860	5360	5360	5360	5360	0
636	20231211	090300	1133860	5360	5360	5360	5360	1
637	20231211	090200	1128500	5350	5350	5350	5350	127
638	20231211	090100	449050	5370	5360	5370	5360	34
639	20231211	090000	266500	5330	5330	5330	5330	50