KissMeData/065130/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193900	259213220	5340	5340	5340	5340	507
3	20231207	193800	259213220	5340	5340	5340	5340	0
4	20231207	193700	259213220	5340	5340	5340	5340	0
5	20231207	193600	259213220	5340	5340	5340	5340	0
6	20231207	193500	259213220	5340	5340	5340	5340	0
7	20231207	193400	259213220	5340	5340	5340	5340	0
8	20231207	193300	259213220	5340	5340	5340	5340	0
9	20231207	193200	259213220	5340	5340	5340	5340	0
10	20231207	193100	259213220	5340	5340	5340	5340	0
11	20231207	193000	259213220	5340	5340	5340	5340	0
12	20231207	192900	259213220	5340	5340	5340	5340	0
13	20231207	192800	259213220	5340	5340	5340	5340	0
14	20231207	192700	259213220	5340	5340	5340	5340	0
15	20231207	192600	259213220	5340	5340	5340	5340	0
16	20231207	192500	259213220	5340	5340	5340	5340	0
17	20231207	192400	259213220	5340	5340	5340	5340	0
18	20231207	192300	259213220	5340	5340	5340	5340	0
19	20231207	192200	259213220	5340	5340	5340	5340	0
20	20231207	192100	259213220	5340	5340	5340	5340	0
21	20231207	192000	259213220	5340	5340	5340	5340	0
22	20231207	191900	259213220	5340	5340	5340	5340	0
23	20231207	191800	259213220	5340	5340	5340	5340	0
24	20231207	191700	259213220	5340	5340	5340	5340	0
25	20231207	191600	259213220	5340	5340	5340	5340	0
26	20231207	191500	259213220	5340	5340	5340	5340	0
27	20231207	191400	259213220	5340	5340	5340	5340	0
28	20231207	191300	259213220	5340	5340	5340	5340	0
29	20231207	191200	259213220	5340	5340	5340	5340	0
30	20231207	191100	259213220	5340	5340	5340	5340	0
31	20231207	191000	259213220	5340	5340	5340	5340	0
32	20231207	190900	259213220	5340	5340	5340	5340	507
33	20231207	190800	259213220	5340	5340	5340	5340	0
34	20231207	190700	259213220	5340	5340	5340	5340	0
35	20231207	190600	259213220	5340	5340	5340	5340	0
36	20231207	190500	259213220	5340	5340	5340	5340	0
37	20231207	190400	259213220	5340	5340	5340	5340	0
38	20231207	190300	259213220	5340	5340	5340	5340	0
39	20231207	190200	259213220	5340	5340	5340	5340	0
40	20231207	190100	259213220	5340	5340	5340	5340	0
41	20231207	190000	259213220	5340	5340	5340	5340	0
42	20231207	185900	259213220	5340	5340	5340	5340	0
43	20231207	185800	259213220	5340	5340	5340	5340	0
44	20231207	185700	259213220	5340	5340	5340	5340	0
45	20231207	185600	259213220	5340	5340	5340	5340	0
46	20231207	185500	259213220	5340	5340	5340	5340	0
47	20231207	185400	259213220	5340	5340	5340	5340	0
48	20231207	185300	259213220	5340	5340	5340	5340	0
49	20231207	185200	259213220	5340	5340	5340	5340	0
50	20231207	185100	259213220	5340	5340	5340	5340	0
51	20231207	185000	259213220	5340	5340	5340	5340	0
52	20231207	184900	259213220	5340	5340	5340	5340	0
53	20231207	184800	259213220	5340	5340	5340	5340	0
54	20231207	184700	259213220	5340	5340	5340	5340	0
55	20231207	184600	259213220	5340	5340	5340	5340	0
56	20231207	184500	259213220	5340	5340	5340	5340	0
57	20231207	184400	259213220	5340	5340	5340	5340	0
58	20231207	184300	259213220	5340	5340	5340	5340	0
59	20231207	184200	259213220	5340	5340	5340	5340	0
60	20231207	184100	259213220	5340	5340	5340	5340	0
61	20231207	184000	259213220	5340	5340	5340	5340	0
62	20231207	183900	259213220	5340	5340	5340	5340	507
63	20231207	183800	259213220	5340	5340	5340	5340	0
64	20231207	183700	259213220	5340	5340	5340	5340	0
65	20231207	183600	259213220	5340	5340	5340	5340	0
66	20231207	183500	259213220	5340	5340	5340	5340	0
67	20231207	183400	259213220	5340	5340	5340	5340	0
68	20231207	183300	259213220	5340	5340	5340	5340	0
69	20231207	183200	259213220	5340	5340	5340	5340	0
70	20231207	183100	259213220	5340	5340	5340	5340	0
71	20231207	183000	259213220	5340	5340	5340	5340	0
72	20231207	182900	259213220	5340	5340	5340	5340	0
73	20231207	182800	259213220	5340	5340	5340	5340	0
74	20231207	182700	259213220	5340	5340	5340	5340	0
75	20231207	182600	259213220	5340	5340	5340	5340	0
76	20231207	182500	259213220	5340	5340	5340	5340	0
77	20231207	182400	259213220	5340	5340	5340	5340	0
78	20231207	182300	259213220	5340	5340	5340	5340	0
79	20231207	182200	259213220	5340	5340	5340	5340	0
80	20231207	182100	259213220	5340	5340	5340	5340	0
81	20231207	182000	259213220	5340	5340	5340	5340	0
82	20231207	181900	259213220	5340	5340	5340	5340	0
83	20231207	181800	259213220	5340	5340	5340	5340	0
84	20231207	181700	259213220	5340	5340	5340	5340	0
85	20231207	181600	259213220	5340	5340	5340	5340	0
86	20231207	181500	259213220	5340	5340	5340	5340	0
87	20231207	181400	259213220	5340	5340	5340	5340	0
88	20231207	181300	259213220	5340	5340	5340	5340	0
89	20231207	181200	259213220	5340	5340	5340	5340	0
90	20231207	181100	259213220	5340	5340	5340	5340	0
91	20231207	181000	259213220	5340	5340	5340	5340	0
92	20231207	180900	259213220	5340	5340	5340	5340	507
93	20231207	180800	259213220	5340	5340	5340	5340	0
94	20231207	180700	259213220	5340	5340	5340	5340	0
95	20231207	180600	259213220	5340	5340	5340	5340	0
96	20231207	180500	259213220	5340	5340	5340	5340	0
97	20231207	180400	259213220	5340	5340	5340	5340	0
98	20231207	180300	259213220	5340	5340	5340	5340	0
99	20231207	180200	259213220	5340	5340	5340	5340	0
100	20231207	180100	259213220	5340	5340	5340	5340	0
101	20231207	180000	259213220	5340	5340	5340	5340	0
102	20231207	175900	259213220	5340	5340	5340	5340	0
103	20231207	175800	259213220	5340	5340	5340	5340	0
104	20231207	175700	259213220	5340	5340	5340	5340	0
105	20231207	175600	259213220	5340	5340	5340	5340	0
106	20231207	175500	259213220	5340	5340	5340	5340	0
107	20231207	175400	259213220	5340	5340	5340	5340	0
108	20231207	175300	259213220	5340	5340	5340	5340	0
109	20231207	175200	259213220	5340	5340	5340	5340	0
110	20231207	175100	259213220	5340	5340	5340	5340	0
111	20231207	175000	259213220	5340	5340	5340	5340	0
112	20231207	174900	259213220	5340	5340	5340	5340	0
113	20231207	174800	259213220	5340	5340	5340	5340	0
114	20231207	174700	259213220	5340	5340	5340	5340	0
115	20231207	174600	259213220	5340	5340	5340	5340	0
116	20231207	174500	259213220	5340	5340	5340	5340	0
117	20231207	174400	259213220	5340	5340	5340	5340	0
118	20231207	174300	259213220	5340	5340	5340	5340	0
119	20231207	174200	259213220	5340	5340	5340	5340	0
120	20231207	174100	259213220	5340	5340	5340	5340	0
121	20231207	174000	259213220	5340	5340	5340	5340	0
122	20231207	173900	259213220	5340	5340	5340	5340	507
123	20231207	173800	259213220	5340	5340	5340	5340	0
124	20231207	173700	259213220	5340	5340	5340	5340	0
125	20231207	173600	259213220	5340	5340	5340	5340	0
126	20231207	173500	259213220	5340	5340	5340	5340	0
127	20231207	173400	259213220	5340	5340	5340	5340	0
128	20231207	173300	259213220	5340	5340	5340	5340	0
129	20231207	173200	259213220	5340	5340	5340	5340	0
130	20231207	173100	259213220	5340	5340	5340	5340	0
131	20231207	173000	259213220	5340	5340	5340	5340	0
132	20231207	172900	259213220	5340	5340	5340	5340	0
133	20231207	172800	259213220	5340	5340	5340	5340	0
134	20231207	172700	259213220	5340	5340	5340	5340	0
135	20231207	172600	259213220	5340	5340	5340	5340	0
136	20231207	172500	259213220	5340	5340	5340	5340	0
137	20231207	172400	259213220	5340	5340	5340	5340	0
138	20231207	172300	259213220	5340	5340	5340	5340	0
139	20231207	172200	259213220	5340	5340	5340	5340	0
140	20231207	172100	259213220	5340	5340	5340	5340	0
141	20231207	172000	259213220	5340	5340	5340	5340	0
142	20231207	171900	259213220	5340	5340	5340	5340	0
143	20231207	171800	259213220	5340	5340	5340	5340	0
144	20231207	171700	259213220	5340	5340	5340	5340	0
145	20231207	171600	259213220	5340	5340	5340	5340	0
146	20231207	171500	259213220	5340	5340	5340	5340	0
147	20231207	171400	259213220	5340	5340	5340	5340	0
148	20231207	171300	259213220	5340	5340	5340	5340	0
149	20231207	171200	259213220	5340	5340	5340	5340	0
150	20231207	171100	259213220	5340	5340	5340	5340	0
151	20231207	171000	259213220	5340	5340	5340	5340	0
152	20231207	170900	259213220	5340	5340	5340	5340	507
153	20231207	170800	259213220	5340	5340	5340	5340	0
154	20231207	170700	259213220	5340	5340	5340	5340	0
155	20231207	170600	259213220	5340	5340	5340	5340	0
156	20231207	170500	259213220	5340	5340	5340	5340	0
157	20231207	170400	259213220	5340	5340	5340	5340	0
158	20231207	170300	259213220	5340	5340	5340	5340	0
159	20231207	170200	259213220	5340	5340	5340	5340	0
160	20231207	170100	259213220	5340	5340	5340	5340	0
161	20231207	170000	259213220	5340	5340	5340	5340	0
162	20231207	165900	259213220	5340	5340	5340	5340	0
163	20231207	165800	259213220	5340	5340	5340	5340	0
164	20231207	165700	259213220	5340	5340	5340	5340	0
165	20231207	165600	259213220	5340	5340	5340	5340	0
166	20231207	165500	259213220	5340	5340	5340	5340	0
167	20231207	165400	259213220	5340	5340	5340	5340	0
168	20231207	165300	259213220	5340	5340	5340	5340	0
169	20231207	165200	259213220	5340	5340	5340	5340	0
170	20231207	165100	259213220	5340	5340	5340	5340	0
171	20231207	165000	259213220	5340	5340	5340	5340	0
172	20231207	164900	259213220	5340	5340	5340	5340	0
173	20231207	164800	259213220	5340	5340	5340	5340	0
174	20231207	164700	259213220	5340	5340	5340	5340	0
175	20231207	164600	259213220	5340	5340	5340	5340	0
176	20231207	164500	259213220	5340	5340	5340	5340	0
177	20231207	164400	259213220	5340	5340	5340	5340	0
178	20231207	164300	259213220	5340	5340	5340	5340	0
179	20231207	164200	259213220	5340	5340	5340	5340	0
180	20231207	164100	259213220	5340	5340	5340	5340	0
181	20231207	164000	259213220	5340	5340	5340	5340	0
182	20231207	163900	259213220	5340	5340	5340	5340	507
183	20231207	163800	259213220	5340	5340	5340	5340	0
184	20231207	163700	259213220	5340	5340	5340	5340	0
185	20231207	163600	259213220	5340	5340	5340	5340	0
186	20231207	163500	259213220	5340	5340	5340	5340	0
187	20231207	163400	259213220	5340	5340	5340	5340	0
188	20231207	163300	259213220	5340	5340	5340	5340	0
189	20231207	163200	259213220	5340	5340	5340	5340	0
190	20231207	163100	259213220	5340	5340	5340	5340	0
191	20231207	163000	259213220	5340	5340	5340	5340	0
192	20231207	162900	259213220	5340	5340	5340	5340	0
193	20231207	162800	259213220	5340	5340	5340	5340	0
194	20231207	162700	259213220	5340	5340	5340	5340	0
195	20231207	162600	259213220	5340	5340	5340	5340	0
196	20231207	162500	259213220	5340	5340	5340	5340	0
197	20231207	162400	259213220	5340	5340	5340	5340	0
198	20231207	162300	259213220	5340	5340	5340	5340	0
199	20231207	162200	259213220	5340	5340	5340	5340	0
200	20231207	162100	259213220	5340	5340	5340	5340	0
201	20231207	162000	259213220	5340	5340	5340	5340	0
202	20231207	161900	259213220	5340	5340	5340	5340	0
203	20231207	161800	259213220	5340	5340	5340	5340	0
204	20231207	161700	259213220	5340	5340	5340	5340	0
205	20231207	161600	259213220	5340	5340	5340	5340	0
206	20231207	161500	259213220	5340	5340	5340	5340	0
207	20231207	161400	259213220	5340	5340	5340	5340	0
208	20231207	161300	259213220	5340	5340	5340	5340	0
209	20231207	161200	259213220	5340	5340	5340	5340	0
210	20231207	161100	259213220	5340	5340	5340	5340	0
211	20231207	161000	259213220	5340	5340	5340	5340	0
212	20231207	160900	259213220	5340	5340	5340	5340	507
213	20231207	160800	259213220	5340	5340	5340	5340	0
214	20231207	160700	259213220	5340	5340	5340	5340	0
215	20231207	160600	259213220	5340	5340	5340	5340	0
216	20231207	160500	259213220	5340	5340	5340	5340	0
217	20231207	160400	259213220	5340	5340	5340	5340	0
218	20231207	160300	259213220	5340	5340	5340	5340	0
219	20231207	160200	259213220	5340	5340	5340	5340	0
220	20231207	160100	259213220	5340	5340	5340	5340	0
221	20231207	160000	259213220	5340	5340	5340	5340	0
222	20231207	155900	259213220	5340	5340	5340	5340	0
223	20231207	155800	259213220	5340	5340	5340	5340	0
224	20231207	155700	259213220	5340	5340	5340	5340	0
225	20231207	155600	259213220	5340	5340	5340	5340	0
226	20231207	155500	259213220	5340	5340	5340	5340	0
227	20231207	155400	259213220	5340	5340	5340	5340	0
228	20231207	155300	259213220	5340	5340	5340	5340	0
229	20231207	155200	259213220	5340	5340	5340	5340	0
230	20231207	155100	259213220	5340	5340	5340	5340	0
231	20231207	155000	259213220	5340	5340	5340	5340	0
232	20231207	154900	259213220	5340	5340	5340	5340	0
233	20231207	154800	259213220	5340	5340	5340	5340	0
234	20231207	154700	259213220	5340	5340	5340	5340	0
235	20231207	154600	259213220	5340	5340	5340	5340	0
236	20231207	154500	259213220	5340	5340	5340	5340	0
237	20231207	154400	259213220	5340	5340	5340	5340	0
238	20231207	154300	259213220	5340	5340	5340	5340	0
239	20231207	154200	259213220	5340	5340	5340	5340	0
240	20231207	154100	259213220	5340	5340	5340	5340	0
241	20231207	154000	259213220	5340	5340	5340	5340	0
242	20231207	153900	259213220	5340	5340	5340	5340	507
243	20231207	153800	259213220	5340	5340	5340	5340	0
244	20231207	153700	259213220	5340	5340	5340	5340	0
245	20231207	153600	259213220	5340	5340	5340	5340	0
246	20231207	153500	259213220	5340	5340	5340	5340	0
247	20231207	153400	259213220	5340	5340	5340	5340	0
248	20231207	153300	259213220	5340	5340	5340	5340	0
249	20231207	153200	259213220	5340	5340	5340	5340	0
250	20231207	153100	259213220	5340	5340	5340	5340	0
251	20231207	153000	259213220	5340	5340	5340	5340	507
252	20231207	152900	256505840	5290	5290	5290	5290	0
253	20231207	152800	256505840	5290	5290	5290	5290	0
254	20231207	152700	256505840	5290	5290	5290	5290	0
255	20231207	152600	256505840	5290	5290	5290	5290	0
256	20231207	152500	256505840	5290	5290	5290	5290	0
257	20231207	152400	256505840	5290	5290	5290	5290	0
258	20231207	152300	256505840	5290	5290	5290	5290	0
259	20231207	152200	256505840	5290	5290	5290	5290	0
260	20231207	152100	256505840	5290	5290	5290	5290	0
261	20231207	152000	256505840	5290	5290	5290	5290	0
262	20231207	151900	256505840	5290	5300	5300	5290	1111
263	20231207	151800	250619470	5320	5320	5320	5320	0
264	20231207	151700	250619470	5320	5320	5320	5320	2
265	20231207	151600	250608830	5300	5300	5300	5300	0
266	20231207	151500	250608830	5300	5300	5300	5300	41
267	20231207	151400	250391530	5300	5300	5300	5300	0
268	20231207	151300	250391530	5300	5300	5300	5300	0
269	20231207	151200	250391530	5300	5300	5300	5300	0
270	20231207	151100	250391530	5300	5300	5300	5300	0
271	20231207	151000	250391530	5300	5300	5300	5300	1
272	20231207	150900	250386230	5300	5300	5300	5300	0
273	20231207	150800	250386230	5300	5300	5300	5300	0
274	20231207	150700	250386230	5300	5300	5300	5300	463
275	20231207	150600	247932330	5310	5310	5310	5310	0
276	20231207	150500	247932330	5310	5310	5320	5310	26
277	20231207	150400	247794260	5320	5320	5320	5320	0
278	20231207	150300	247794260	5320	5320	5320	5320	1
279	20231207	150200	247788940	5310	5310	5310	5310	1
280	20231207	150100	247783630	5320	5320	5320	5320	0
281	20231207	150000	247783630	5320	5320	5320	5300	39
282	20231207	145900	247576350	5320	5310	5320	5310	3
283	20231207	145800	247560410	5300	5310	5310	5300	175
284	20231207	145700	246631650	5310	5310	5310	5310	0
285	20231207	145600	246631650	5310	5310	5310	5310	0
286	20231207	145500	246631650	5310	5310	5310	5310	0
287	20231207	145400	246631650	5310	5310	5310	5310	0
288	20231207	145300	246631650	5310	5310	5310	5310	0
289	20231207	145200	246631650	5310	5310	5310	5310	1
290	20231207	145100	246626340	5310	5310	5310	5310	0
291	20231207	145000	246626340	5310	5310	5310	5310	0
292	20231207	144900	246626340	5310	5310	5310	5310	0
293	20231207	144800	246626340	5310	5310	5310	5310	0
294	20231207	144700	246626340	5310	5310	5310	5310	0
295	20231207	144600	246626340	5310	5310	5310	5310	460
296	20231207	144500	244183740	5310	5310	5310	5310	0
297	20231207	144400	244183740	5310	5310	5310	5310	0
298	20231207	144300	244183740	5310	5310	5310	5310	0
299	20231207	144200	244183740	5310	5310	5310	5310	0
300	20231207	144100	244183740	5310	5310	5310	5310	0
301	20231207	144000	244183740	5310	5310	5310	5310	0
302	20231207	143900	244183740	5310	5310	5310	5310	0
303	20231207	143800	244183740	5310	5310	5310	5310	0
304	20231207	143700	244183740	5310	5310	5310	5310	0
305	20231207	143600	244183740	5310	5310	5310	5310	0
306	20231207	143500	244183740	5310	5310	5310	5310	0
307	20231207	143400	244183740	5310	5310	5310	5310	200
308	20231207	143300	243121740	5310	5310	5310	5310	0
309	20231207	143200	243121740	5310	5310	5310	5310	44
310	20231207	143100	242888100	5320	5320	5320	5320	2
311	20231207	143000	242877460	5320	5320	5320	5320	13
312	20231207	142900	242808300	5310	5310	5310	5310	116
313	20231207	142800	242192340	5320	5320	5320	5320	0
314	20231207	142700	242192340	5320	5320	5320	5320	20
315	20231207	142600	242085940	5320	5320	5320	5320	10
316	20231207	142500	242032740	5310	5310	5310	5310	0
317	20231207	142400	242032740	5310	5310	5310	5310	0
318	20231207	142300	242032740	5310	5320	5320	5310	180
319	20231207	142200	241076920	5330	5330	5330	5330	2
320	20231207	142100	241066260	5310	5310	5310	5310	0
321	20231207	142000	241066260	5310	5310	5310	5310	0
322	20231207	141900	241066260	5310	5320	5320	5310	164
323	20231207	141800	240194320	5320	5320	5320	5320	0
324	20231207	141700	240194320	5320	5320	5320	5320	0
325	20231207	141600	240194320	5320	5320	5320	5320	0
326	20231207	141500	240194320	5320	5320	5320	5320	4
327	20231207	141400	240173040	5320	5320	5320	5320	0
328	20231207	141300	240173040	5320	5320	5320	5320	0
329	20231207	141200	240173040	5320	5320	5320	5320	0
330	20231207	141100	240173040	5320	5320	5320	5320	284
331	20231207	141000	238662160	5320	5320	5320	5320	0
332	20231207	140900	238662160	5320	5320	5320	5320	0
333	20231207	140800	238662160	5320	5320	5320	5320	0
334	20231207	140700	238662160	5320	5320	5320	5320	0
335	20231207	140600	238662160	5320	5320	5320	5320	0
336	20231207	140500	238662160	5320	5320	5320	5320	0
337	20231207	140400	238662160	5320	5320	5320	5320	100
338	20231207	140300	238130160	5320	5320	5320	5320	0
339	20231207	140200	238130160	5320	5320	5320	5320	0
340	20231207	140100	238130160	5320	5320	5320	5320	0
341	20231207	140000	238130160	5320	5320	5320	5320	0
342	20231207	135900	238130160	5320	5320	5320	5320	0
343	20231207	135800	238130160	5320	5320	5320	5320	0
344	20231207	135700	238130160	5320	5320	5320	5320	0
345	20231207	135600	238130160	5320	5320	5320	5320	1700
346	20231207	135500	229086160	5320	5320	5320	5320	60
347	20231207	135400	228766960	5320	5320	5320	5320	340
348	20231207	135300	226958160	5320	5320	5320	5320	30
349	20231207	135200	226798560	5320	5320	5320	5320	0
350	20231207	135100	226798560	5320	5320	5320	5320	50
351	20231207	135000	226532560	5310	5310	5310	5310	0
352	20231207	134900	226532560	5310	5310	5310	5310	0
353	20231207	134800	226532560	5310	5310	5310	5310	0
354	20231207	134700	226532560	5310	5310	5310	5310	0
355	20231207	134600	226532560	5310	5310	5310	5310	0
356	20231207	134500	226532560	5310	5310	5310	5310	0
357	20231207	134400	226532560	5310	5310	5310	5310	0
358	20231207	134300	226532560	5310	5340	5340	5310	172
359	20231207	134200	225619180	5320	5320	5320	5320	250
360	20231207	134100	224289180	5340	5330	5340	5330	300
361	20231207	134000	222687680	5310	5330	5330	5310	600
362	20231207	133900	219498200	5340	5340	5340	5340	467
363	20231207	133800	217004420	5340	5380	5390	5340	1884
364	20231207	133700	206898970	5390	5390	5390	5390	2
365	20231207	133600	206888190	5390	5390	5390	5390	9
366	20231207	133500	206839680	5390	5390	5390	5390	122
367	20231207	133400	206182100	5390	5390	5390	5390	201
368	20231207	133300	205098710	5400	5400	5400	5400	0
369	20231207	133200	205098710	5400	5380	5400	5380	181
370	20231207	133100	204123100	5390	5380	5390	5380	500
371	20231207	133000	201432490	5380	5380	5380	5380	100
372	20231207	132900	200894490	5380	5380	5380	5380	0
373	20231207	132800	200894490	5380	5380	5380	5380	0
374	20231207	132700	200894490	5380	5380	5380	5380	0
375	20231207	132600	200894490	5380	5380	5380	5380	0
376	20231207	132500	200894490	5380	5380	5380	5380	186
377	20231207	132400	199893810	5390	5400	5400	5390	53
378	20231207	132300	199608130	5410	5410	5410	5410	0
379	20231207	132200	199608130	5410	5410	5410	5410	1
380	20231207	132100	199602720	5410	5410	5410	5410	301
381	20231207	132000	197974310	5420	5420	5420	5420	201
382	20231207	131900	196884890	5420	5400	5420	5400	544
383	20231207	131800	193938820	5410	5410	5410	5410	0
384	20231207	131700	193938820	5410	5400	5410	5400	2524
385	20231207	131600	180309170	5400	5400	5400	5400	12
386	20231207	131500	180244370	5400	5390	5400	5390	300
387	20231207	131400	178625800	5390	5380	5390	5380	12
388	20231207	131300	178561140	5390	5390	5390	5390	0
389	20231207	131200	178561140	5390	5390	5390	5390	0
390	20231207	131100	178561140	5390	5390	5390	5390	0
391	20231207	131000	178561140	5390	5380	5390	5380	528
392	20231207	130900	175720490	5390	5390	5390	5390	0
393	20231207	130800	175720490	5390	5390	5390	5390	1
394	20231207	130700	175715100	5410	5410	5410	5410	0
395	20231207	130600	175715100	5410	5410	5410	5410	0
396	20231207	130500	175715100	5410	5410	5410	5410	0
397	20231207	130400	175715100	5410	5410	5410	5410	0
398	20231207	130300	175715100	5410	5410	5410	5410	0
399	20231207	130200	175715100	5410	5410	5410	5410	0
400	20231207	130100	175715100	5410	5390	5410	5380	131
401	20231207	130000	175010110	5410	5410	5410	5410	1
402	20231207	125900	175004700	5420	5420	5420	5420	0
403	20231207	125800	175004700	5420	5420	5420	5420	0
404	20231207	125700	175004700	5420	5420	5420	5420	2
405	20231207	125600	174993860	5420	5400	5420	5400	960
406	20231207	125500	169800420	5410	5400	5420	5400	215
407	20231207	125400	168635640	5420	5400	5420	5380	1126
408	20231207	125300	162546780	5420	5390	5420	5390	1000
409	20231207	125200	157140630	5380	5390	5390	5380	46
410	20231207	125100	156893050	5390	5380	5390	5380	3
411	20231207	125000	156876900	5370	5390	5390	5370	27
412	20231207	124900	156731740	5390	5390	5390	5390	7
413	20231207	124800	156694010	5400	5390	5400	5380	1937
414	20231207	124700	146263550	5390	5380	5400	5380	607
415	20231207	124600	142997810	5380	5380	5380	5370	8
416	20231207	124500	142954790	5380	5380	5390	5380	112
417	20231207	124400	142351200	5380	5380	5390	5380	14
418	20231207	124300	142275840	5390	5380	5390	5380	9
419	20231207	124200	142227400	5380	5370	5390	5370	19
420	20231207	124100	142125250	5350	5350	5350	5350	0
421	20231207	124000	142125250	5350	5350	5350	5350	0
422	20231207	123900	142125250	5350	5350	5350	5350	0
423	20231207	123800	142125250	5350	5350	5350	5350	1
424	20231207	123700	142119900	5360	5360	5360	5360	401
425	20231207	123600	139970540	5380	5370	5380	5370	2
426	20231207	123500	139959790	5390	5340	5390	5340	2500
427	20231207	123400	126505860	5340	5340	5340	5340	0
428	20231207	123300	126505860	5340	5340	5340	5340	0
429	20231207	123200	126505860	5340	5340	5340	5340	0
430	20231207	123100	126505860	5340	5340	5340	5340	0
431	20231207	123000	126505860	5340	5340	5340	5340	0
432	20231207	122900	126505860	5340	5340	5340	5340	0
433	20231207	122800	126505860	5340	5340	5340	5340	0
434	20231207	122700	126505860	5340	5340	5340	5340	0
435	20231207	122600	126505860	5340	5340	5340	5340	0
436	20231207	122500	126505860	5340	5340	5340	5340	0
437	20231207	122400	126505860	5340	5340	5340	5340	0
438	20231207	122300	126505860	5340	5340	5340	5340	0
439	20231207	122200	126505860	5340	5340	5340	5340	0
440	20231207	122100	126505860	5340	5340	5340	5340	0
441	20231207	122000	126505860	5340	5340	5340	5340	0
442	20231207	121900	126505860	5340	5340	5340	5340	0
443	20231207	121800	126505860	5340	5340	5340	5340	0
444	20231207	121700	126505860	5340	5340	5340	5340	0
445	20231207	121600	126505860	5340	5340	5340	5340	120
446	20231207	121500	125865060	5350	5350	5350	5350	0
447	20231207	121400	125865060	5350	5310	5350	5310	31
448	20231207	121300	125700410	5310	5310	5310	5310	0
449	20231207	121200	125700410	5310	5310	5310	5310	0
450	20231207	121100	125700410	5310	5310	5310	5310	0
451	20231207	121000	125700410	5310	5310	5310	5310	0
452	20231207	120900	125700410	5310	5310	5310	5310	0
453	20231207	120800	125700410	5310	5320	5320	5310	34
454	20231207	120700	125519860	5310	5310	5310	5310	0
455	20231207	120600	125519860	5310	5310	5310	5310	0
456	20231207	120500	125519860	5310	5310	5310	5310	0
457	20231207	120400	125519860	5310	5320	5320	5310	996
458	20231207	120300	120226970	5320	5320	5320	5320	0
459	20231207	120200	120226970	5320	5320	5320	5320	0
460	20231207	120100	120226970	5320	5320	5320	5320	0
461	20231207	120000	120226970	5320	5320	5320	5320	0
462	20231207	115900	120226970	5320	5320	5320	5320	0
463	20231207	115800	120226970	5320	5320	5320	5320	0
464	20231207	115700	120226970	5320	5320	5320	5320	0
465	20231207	115600	120226970	5320	5340	5340	5320	198
466	20231207	115500	119173550	5320	5320	5320	5320	0
467	20231207	115400	119173550	5320	5320	5320	5320	0
468	20231207	115300	119173550	5320	5320	5320	5320	0
469	20231207	115200	119173550	5320	5320	5320	5320	0
470	20231207	115100	119173550	5320	5320	5320	5320	0
471	20231207	115000	119173550	5320	5320	5320	5320	0
472	20231207	114900	119173550	5320	5320	5320	5320	0
473	20231207	114800	119173550	5320	5320	5320	5320	0
474	20231207	114700	119173550	5320	5320	5320	5320	0
475	20231207	114600	119173550	5320	5320	5320	5320	0
476	20231207	114500	119173550	5320	5320	5320	5320	2
477	20231207	114400	119162910	5320	5340	5340	5320	200
478	20231207	114300	118098890	5350	5350	5350	5350	1
479	20231207	114200	118093540	5340	5340	5340	5340	2
480	20231207	114100	118082860	5340	5340	5340	5340	1
481	20231207	114000	118077520	5340	5340	5340	5340	0
482	20231207	113900	118077520	5340	5340	5340	5340	0
483	20231207	113800	118077520	5340	5340	5340	5340	0
484	20231207	113700	118077520	5340	5340	5340	5340	387
485	20231207	113600	116010940	5340	5340	5340	5340	2
486	20231207	113500	116000260	5340	5340	5340	5340	0
487	20231207	113400	116000260	5340	5340	5340	5340	0
488	20231207	113300	116000260	5340	5340	5340	5340	0
489	20231207	113200	116000260	5340	5340	5340	5340	40
490	20231207	113100	115786660	5340	5340	5340	5340	30
491	20231207	113000	115626460	5340	5340	5340	5340	0
492	20231207	112900	115626460	5340	5340	5340	5340	0
493	20231207	112800	115626460	5340	5340	5340	5340	0
494	20231207	112700	115626460	5340	5340	5340	5340	0
495	20231207	112600	115626460	5340	5340	5340	5340	13
496	20231207	112500	115557040	5330	5330	5330	5330	0
497	20231207	112400	115557040	5330	5330	5330	5330	63
498	20231207	112300	115221250	5330	5330	5330	5330	4
499	20231207	112200	115199930	5330	5330	5330	5330	0
500	20231207	112100	115199930	5330	5330	5330	5330	100
501	20231207	112000	114666930	5330	5330	5330	5330	10
502	20231207	111900	114613630	5300	5300	5300	5300	0
503	20231207	111800	114613630	5300	5300	5300	5300	0
504	20231207	111700	114613630	5300	5300	5300	5300	0
505	20231207	111600	114613630	5300	5300	5300	5300	0
506	20231207	111500	114613630	5300	5310	5310	5300	216
507	20231207	111400	113467570	5310	5310	5310	5310	100
508	20231207	111300	112936570	5320	5320	5320	5320	30
509	20231207	111200	112776970	5330	5330	5330	5330	10
510	20231207	111100	112723670	5310	5310	5310	5310	0
511	20231207	111000	112723670	5310	5310	5310	5310	0
512	20231207	110900	112723670	5310	5310	5310	5310	0
513	20231207	110800	112723670	5310	5310	5310	5310	0
514	20231207	110700	112723670	5310	5310	5310	5310	0
515	20231207	110600	112723670	5310	5310	5310	5310	0
516	20231207	110500	112723670	5310	5310	5310	5310	12
517	20231207	110400	112659950	5320	5320	5320	5320	0
518	20231207	110300	112659950	5320	5320	5320	5320	0
519	20231207	110200	112659950	5320	5320	5320	5320	0
520	20231207	110100	112659950	5320	5320	5320	5320	0
521	20231207	110000	112659950	5320	5320	5320	5320	0
522	20231207	105900	112659950	5320	5320	5320	5320	0
523	20231207	105800	112659950	5320	5320	5320	5320	0
524	20231207	105700	112659950	5320	5320	5320	5320	46
525	20231207	105600	112415230	5330	5330	5330	5330	20
526	20231207	105500	112308630	5360	5350	5360	5350	1000
527	20231207	105400	106950640	5350	5350	5350	5350	0
528	20231207	105300	106950640	5350	5350	5350	5350	0
529	20231207	105200	106950640	5350	5350	5350	5350	0
530	20231207	105100	106950640	5350	5350	5350	5350	30
531	20231207	105000	106790140	5350	5350	5350	5350	0
532	20231207	104900	106790140	5350	5350	5350	5350	0
533	20231207	104800	106790140	5350	5350	5350	5350	0
534	20231207	104700	106790140	5350	5350	5350	5350	0
535	20231207	104600	106790140	5350	5350	5350	5350	0
536	20231207	104500	106790140	5350	5350	5350	5350	0
537	20231207	104400	106790140	5350	5350	5350	5350	200
538	20231207	104300	105720140	5330	5330	5330	5330	0
539	20231207	104200	105720140	5330	5330	5330	5330	0
540	20231207	104100	105720140	5330	5330	5330	5330	0
541	20231207	104000	105720140	5330	5340	5350	5330	803
542	20231207	103900	101426800	5330	5330	5330	5330	0
543	20231207	103800	101426800	5330	5310	5330	5310	266
544	20231207	103700	100011700	5300	5300	5300	5300	0
545	20231207	103600	100011700	5300	5310	5310	5300	32
546	20231207	103500	99841790	5310	5310	5310	5310	19
547	20231207	103400	99740900	5310	5310	5310	5310	1
548	20231207	103300	99735590	5330	5330	5330	5330	0
549	20231207	103200	99735590	5330	5310	5330	5310	900
550	20231207	103100	94941650	5310	5310	5310	5310	0
551	20231207	103000	94941650	5310	5310	5310	5310	0
552	20231207	102900	94941650	5310	5310	5310	5310	1
553	20231207	102800	94936340	5310	5310	5310	5310	0
554	20231207	102700	94936340	5310	5310	5310	5310	0
555	20231207	102600	94936340	5310	5310	5310	5310	0
556	20231207	102500	94936340	5310	5310	5310	5310	40
557	20231207	102400	94723940	5310	5310	5310	5310	0
558	20231207	102300	94723940	5310	5310	5310	5310	0
559	20231207	102200	94723940	5310	5310	5310	5310	26
560	20231207	102100	94585880	5310	5310	5310	5310	0
561	20231207	102000	94585880	5310	5310	5310	5310	0
562	20231207	101900	94585880	5310	5310	5310	5310	0
563	20231207	101800	94585880	5310	5310	5310	5310	12
564	20231207	101700	94522160	5310	5320	5320	5310	2343
565	20231207	101600	82065980	5320	5320	5320	5320	0
566	20231207	101500	82065980	5320	5320	5320	5320	0
567	20231207	101400	82065980	5320	5320	5320	5320	282
568	20231207	101300	80565740	5330	5330	5330	5330	0
569	20231207	101200	80565740	5330	5330	5330	5330	0
570	20231207	101100	80565740	5330	5330	5330	5330	0
571	20231207	101000	80565740	5330	5330	5330	5330	1
572	20231207	100900	80560410	5330	5330	5330	5330	446
573	20231207	100800	78183230	5330	5330	5330	5330	0
574	20231207	100700	78183230	5330	5330	5330	5330	0
575	20231207	100600	78183230	5330	5330	5330	5330	0
576	20231207	100500	78183230	5330	5330	5330	5330	0
577	20231207	100400	78183230	5330	5330	5330	5330	0
578	20231207	100300	78183230	5330	5330	5330	5330	0
579	20231207	100200	78183230	5330	5330	5330	5330	0
580	20231207	100100	78183230	5330	5330	5330	5330	0
581	20231207	100000	78183230	5330	5330	5330	5330	0
582	20231207	095900	78183230	5330	5330	5330	5330	42
583	20231207	095800	77959370	5330	5330	5330	5330	0
584	20231207	095700	77959370	5330	5330	5330	5330	61
585	20231207	095600	77634240	5350	5350	5350	5350	0
586	20231207	095500	77634240	5350	5350	5350	5350	41
587	20231207	095400	77414890	5350	5350	5350	5350	0
588	20231207	095300	77414890	5350	5350	5350	5350	0
589	20231207	095200	77414890	5350	5350	5350	5350	0
590	20231207	095100	77414890	5350	5350	5350	5350	0
591	20231207	095000	77414890	5350	5350	5350	5350	0
592	20231207	094900	77414890	5350	5350	5350	5350	30
593	20231207	094800	77254390	5350	5350	5350	5350	0
594	20231207	094700	77254390	5350	5350	5350	5350	0
595	20231207	094600	77254390	5350	5350	5350	5350	0
596	20231207	094500	77254390	5350	5340	5350	5340	970
597	20231207	094400	72065030	5330	5330	5330	5330	458
598	20231207	094300	69623890	5320	5320	5320	5320	1
599	20231207	094200	69618570	5320	5320	5320	5320	0
600	20231207	094100	69618570	5320	5320	5320	5320	250
601	20231207	094000	68288570	5330	5330	5330	5330	0
602	20231207	093900	68288570	5330	5330	5330	5330	200
603	20231207	093800	67222570	5330	5330	5330	5330	200
604	20231207	093700	66156570	5330	5330	5330	5330	1
605	20231207	093600	66151240	5310	5310	5310	5310	0
606	20231207	093500	66151240	5310	5310	5310	5310	3
607	20231207	093400	66135310	5320	5320	5320	5320	0
608	20231207	093300	66135310	5320	5320	5320	5320	100
609	20231207	093200	65603310	5330	5330	5330	5330	0
610	20231207	093100	65603310	5330	5330	5330	5330	0
611	20231207	093000	65603310	5330	5330	5330	5330	0
612	20231207	092900	65603310	5330	5310	5330	5310	400
613	20231207	092800	63478310	5320	5320	5320	5320	50
614	20231207	092700	63212310	5320	5320	5320	5320	103
615	20231207	092600	62664350	5320	5320	5320	5320	0
616	20231207	092500	62664350	5320	5320	5320	5320	112
617	20231207	092400	62068510	5320	5320	5320	5320	0
618	20231207	092300	62068510	5320	5320	5320	5320	0
619	20231207	092200	62068510	5320	5320	5320	5320	141
620	20231207	092100	61318390	5320	5320	5320	5320	0
621	20231207	092000	61318390	5320	5320	5320	5320	340
622	20231207	091900	59509590	5320	5320	5320	5320	0
623	20231207	091800	59509590	5320	5320	5320	5320	280
624	20231207	091700	58019990	5320	5320	5320	5320	20
625	20231207	091600	57913590	5320	5320	5320	5320	50
626	20231207	091500	57647590	5300	5300	5300	5300	0
627	20231207	091400	57647590	5300	5300	5300	5300	0
628	20231207	091300	57647590	5300	5300	5300	5300	0
629	20231207	091200	57647590	5300	5350	5350	5300	1683
630	20231207	091100	48655830	5360	5360	5360	5360	990
631	20231207	091000	43349430	5370	5370	5370	5370	100
632	20231207	090900	42812430	5370	5410	5410	5370	323
633	20231207	090800	41065560	5410	5380	5420	5370	712
634	20231207	090700	37216100	5380	5370	5380	5360	782
635	20231207	090600	33013860	5380	5380	5390	5380	1011
636	20231207	090500	27574640	5380	5400	5400	5370	854
637	20231207	090400	22986470	5400	5390	5400	5380	486
638	20231207	090300	20365630	5370	5400	5400	5370	697
639	20231207	090200	16603050	5390	5350	5390	5350	1140
640	20231207	090100	10470990	5370	5340	5400	5340	1599
641	20231207	090000	1885020	5340	5340	5340	5340	353