KissMeData/023350/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190600	69695830	5650	5650	5650	5650	600
3	20231211	190500	69695830	5650	5650	5650	5650	0
4	20231211	190400	69695830	5650	5650	5650	5650	0
5	20231211	190300	69695830	5650	5650	5650	5650	0
6	20231211	190200	69695830	5650	5650	5650	5650	0
7	20231211	190100	69695830	5650	5650	5650	5650	0
8	20231211	190000	69695830	5650	5650	5650	5650	0
9	20231211	185900	69695830	5650	5650	5650	5650	0
10	20231211	185800	69695830	5650	5650	5650	5650	0
11	20231211	185700	69695830	5650	5650	5650	5650	0
12	20231211	185600	69695830	5650	5650	5650	5650	0
13	20231211	185500	69695830	5650	5650	5650	5650	0
14	20231211	185400	69695830	5650	5650	5650	5650	0
15	20231211	185300	69695830	5650	5650	5650	5650	0
16	20231211	185200	69695830	5650	5650	5650	5650	0
17	20231211	185100	69695830	5650	5650	5650	5650	0
18	20231211	185000	69695830	5650	5650	5650	5650	0
19	20231211	184900	69695830	5650	5650	5650	5650	0
20	20231211	184800	69695830	5650	5650	5650	5650	0
21	20231211	184700	69695830	5650	5650	5650	5650	0
22	20231211	184600	69695830	5650	5650	5650	5650	0
23	20231211	184500	69695830	5650	5650	5650	5650	0
24	20231211	184400	69695830	5650	5650	5650	5650	0
25	20231211	184300	69695830	5650	5650	5650	5650	0
26	20231211	184200	69695830	5650	5650	5650	5650	0
27	20231211	184100	69695830	5650	5650	5650	5650	0
28	20231211	184000	69695830	5650	5650	5650	5650	0
29	20231211	183900	69695830	5650	5650	5650	5650	0
30	20231211	183800	69695830	5650	5650	5650	5650	0
31	20231211	183700	69695830	5650	5650	5650	5650	0
32	20231211	183600	69695830	5650	5650	5650	5650	600
33	20231211	183500	69695830	5650	5650	5650	5650	0
34	20231211	183400	69695830	5650	5650	5650	5650	0
35	20231211	183300	69695830	5650	5650	5650	5650	0
36	20231211	183200	69695830	5650	5650	5650	5650	0
37	20231211	183100	69695830	5650	5650	5650	5650	0
38	20231211	183000	69695830	5650	5650	5650	5650	0
39	20231211	182900	69695830	5650	5650	5650	5650	0
40	20231211	182800	69695830	5650	5650	5650	5650	0
41	20231211	182700	69695830	5650	5650	5650	5650	0
42	20231211	182600	69695830	5650	5650	5650	5650	0
43	20231211	182500	69695830	5650	5650	5650	5650	0
44	20231211	182400	69695830	5650	5650	5650	5650	0
45	20231211	182300	69695830	5650	5650	5650	5650	0
46	20231211	182200	69695830	5650	5650	5650	5650	0
47	20231211	182100	69695830	5650	5650	5650	5650	0
48	20231211	182000	69695830	5650	5650	5650	5650	0
49	20231211	181900	69695830	5650	5650	5650	5650	0
50	20231211	181800	69695830	5650	5650	5650	5650	0
51	20231211	181700	69695830	5650	5650	5650	5650	0
52	20231211	181600	69695830	5650	5650	5650	5650	0
53	20231211	181500	69695830	5650	5650	5650	5650	0
54	20231211	181400	69695830	5650	5650	5650	5650	0
55	20231211	181300	69695830	5650	5650	5650	5650	0
56	20231211	181200	69695830	5650	5650	5650	5650	0
57	20231211	181100	69695830	5650	5650	5650	5650	0
58	20231211	181000	69695830	5650	5650	5650	5650	0
59	20231211	180900	69695830	5650	5650	5650	5650	0
60	20231211	180800	69695830	5650	5650	5650	5650	0
61	20231211	180700	69695830	5650	5650	5650	5650	0
62	20231211	180600	69695830	5650	5650	5650	5650	600
63	20231211	180500	69695830	5650	5650	5650	5650	0
64	20231211	180400	69695830	5650	5650	5650	5650	0
65	20231211	180300	69695830	5650	5650	5650	5650	0
66	20231211	180200	69695830	5650	5650	5650	5650	0
67	20231211	180100	69695830	5650	5650	5650	5650	0
68	20231211	180000	69695830	5650	5650	5650	5650	0
69	20231211	175900	69695830	5650	5650	5650	5650	0
70	20231211	175800	69695830	5650	5650	5650	5650	0
71	20231211	175700	69695830	5650	5650	5650	5650	0
72	20231211	175600	69695830	5650	5650	5650	5650	0
73	20231211	175500	69695830	5650	5650	5650	5650	0
74	20231211	175400	69695830	5650	5650	5650	5650	0
75	20231211	175300	69695830	5650	5650	5650	5650	0
76	20231211	175200	69695830	5650	5650	5650	5650	0
77	20231211	175100	69695830	5650	5650	5650	5650	0
78	20231211	175000	69695830	5650	5650	5650	5650	0
79	20231211	174900	69695830	5650	5650	5650	5650	0
80	20231211	174800	69695830	5650	5650	5650	5650	0
81	20231211	174700	69695830	5650	5650	5650	5650	0
82	20231211	174600	69695830	5650	5650	5650	5650	0
83	20231211	174500	69695830	5650	5650	5650	5650	0
84	20231211	174400	69695830	5650	5650	5650	5650	0
85	20231211	174300	69695830	5650	5650	5650	5650	0
86	20231211	174200	69695830	5650	5650	5650	5650	0
87	20231211	174100	69695830	5650	5650	5650	5650	0
88	20231211	174000	69695830	5650	5650	5650	5650	0
89	20231211	173900	69695830	5650	5650	5650	5650	0
90	20231211	173800	69695830	5650	5650	5650	5650	0
91	20231211	173700	69695830	5650	5650	5650	5650	0
92	20231211	173600	69695830	5650	5650	5650	5650	600
93	20231211	173500	69695830	5650	5650	5650	5650	0
94	20231211	173400	69695830	5650	5650	5650	5650	0
95	20231211	173300	69695830	5650	5650	5650	5650	0
96	20231211	173200	69695830	5650	5650	5650	5650	0
97	20231211	173100	69695830	5650	5650	5650	5650	0
98	20231211	173000	69695830	5650	5650	5650	5650	0
99	20231211	172900	69695830	5650	5650	5650	5650	0
100	20231211	172800	69695830	5650	5650	5650	5650	0
101	20231211	172700	69695830	5650	5650	5650	5650	0
102	20231211	172600	69695830	5650	5650	5650	5650	0
103	20231211	172500	69695830	5650	5650	5650	5650	0
104	20231211	172400	69695830	5650	5650	5650	5650	0
105	20231211	172300	69695830	5650	5650	5650	5650	0
106	20231211	172200	69695830	5650	5650	5650	5650	0
107	20231211	172100	69695830	5650	5650	5650	5650	0
108	20231211	172000	69695830	5650	5650	5650	5650	0
109	20231211	171900	69695830	5650	5650	5650	5650	0
110	20231211	171800	69695830	5650	5650	5650	5650	0
111	20231211	171700	69695830	5650	5650	5650	5650	0
112	20231211	171600	69695830	5650	5650	5650	5650	0
113	20231211	171500	69695830	5650	5650	5650	5650	0
114	20231211	171400	69695830	5650	5650	5650	5650	0
115	20231211	171300	69695830	5650	5650	5650	5650	0
116	20231211	171200	69695830	5650	5650	5650	5650	0
117	20231211	171100	69695830	5650	5650	5650	5650	0
118	20231211	171000	69695830	5650	5650	5650	5650	0
119	20231211	170900	69695830	5650	5650	5650	5650	0
120	20231211	170800	69695830	5650	5650	5650	5650	0
121	20231211	170700	69695830	5650	5650	5650	5650	0
122	20231211	170600	69695830	5650	5650	5650	5650	600
123	20231211	170500	69695830	5650	5650	5650	5650	0
124	20231211	170400	69695830	5650	5650	5650	5650	0
125	20231211	170300	69695830	5650	5650	5650	5650	0
126	20231211	170200	69695830	5650	5650	5650	5650	0
127	20231211	170100	69695830	5650	5650	5650	5650	0
128	20231211	170000	69695830	5650	5650	5650	5650	0
129	20231211	165900	69695830	5650	5650	5650	5650	0
130	20231211	165800	69695830	5650	5650	5650	5650	0
131	20231211	165700	69695830	5650	5650	5650	5650	0
132	20231211	165600	69695830	5650	5650	5650	5650	0
133	20231211	165500	69695830	5650	5650	5650	5650	0
134	20231211	165400	69695830	5650	5650	5650	5650	0
135	20231211	165300	69695830	5650	5650	5650	5650	0
136	20231211	165200	69695830	5650	5650	5650	5650	0
137	20231211	165100	69695830	5650	5650	5650	5650	0
138	20231211	165000	69695830	5650	5650	5650	5650	0
139	20231211	164900	69695830	5650	5650	5650	5650	0
140	20231211	164800	69695830	5650	5650	5650	5650	0
141	20231211	164700	69695830	5650	5650	5650	5650	0
142	20231211	164600	69695830	5650	5650	5650	5650	0
143	20231211	164500	69695830	5650	5650	5650	5650	0
144	20231211	164400	69695830	5650	5650	5650	5650	0
145	20231211	164300	69695830	5650	5650	5650	5650	0
146	20231211	164200	69695830	5650	5650	5650	5650	0
147	20231211	164100	69695830	5650	5650	5650	5650	0
148	20231211	164000	69695830	5650	5650	5650	5650	0
149	20231211	163900	69695830	5650	5650	5650	5650	0
150	20231211	163800	69695830	5650	5650	5650	5650	0
151	20231211	163700	69695830	5650	5650	5650	5650	0
152	20231211	163600	69695830	5650	5650	5650	5650	600
153	20231211	163500	69695830	5650	5650	5650	5650	0
154	20231211	163400	69695830	5650	5650	5650	5650	0
155	20231211	163300	69695830	5650	5650	5650	5650	0
156	20231211	163200	69695830	5650	5650	5650	5650	0
157	20231211	163100	69695830	5650	5650	5650	5650	0
158	20231211	163000	69695830	5650	5650	5650	5650	0
159	20231211	162900	69695830	5650	5650	5650	5650	0
160	20231211	162800	69695830	5650	5650	5650	5650	0
161	20231211	162700	69695830	5650	5650	5650	5650	0
162	20231211	162600	69695830	5650	5650	5650	5650	0
163	20231211	162500	69695830	5650	5650	5650	5650	0
164	20231211	162400	69695830	5650	5650	5650	5650	0
165	20231211	162300	69695830	5650	5650	5650	5650	0
166	20231211	162200	69695830	5650	5650	5650	5650	0
167	20231211	162100	69695830	5650	5650	5650	5650	0
168	20231211	162000	69695830	5650	5650	5650	5650	0
169	20231211	161900	69695830	5650	5650	5650	5650	0
170	20231211	161800	69695830	5650	5650	5650	5650	0
171	20231211	161700	69695830	5650	5650	5650	5650	0
172	20231211	161600	69695830	5650	5650	5650	5650	0
173	20231211	161500	69695830	5650	5650	5650	5650	0
174	20231211	161400	69695830	5650	5650	5650	5650	0
175	20231211	161300	69695830	5650	5650	5650	5650	0
176	20231211	161200	69695830	5650	5650	5650	5650	0
177	20231211	161100	69695830	5650	5650	5650	5650	0
178	20231211	161000	69695830	5650	5650	5650	5650	0
179	20231211	160900	69695830	5650	5650	5650	5650	0
180	20231211	160800	69695830	5650	5650	5650	5650	0
181	20231211	160700	69695830	5650	5650	5650	5650	0
182	20231211	160600	69695830	5650	5650	5650	5650	600
183	20231211	160500	69695830	5650	5650	5650	5650	0
184	20231211	160400	69695830	5650	5650	5650	5650	0
185	20231211	160300	69695830	5650	5650	5650	5650	0
186	20231211	160200	69695830	5650	5650	5650	5650	0
187	20231211	160100	69695830	5650	5650	5650	5650	0
188	20231211	160000	69695830	5650	5650	5650	5650	0
189	20231211	155900	69695830	5650	5650	5650	5650	0
190	20231211	155800	69695830	5650	5650	5650	5650	0
191	20231211	155700	69695830	5650	5650	5650	5650	0
192	20231211	155600	69695830	5650	5650	5650	5650	0
193	20231211	155500	69695830	5650	5650	5650	5650	0
194	20231211	155400	69695830	5650	5650	5650	5650	0
195	20231211	155300	69695830	5650	5650	5650	5650	0
196	20231211	155200	69695830	5650	5650	5650	5650	0
197	20231211	155100	69695830	5650	5650	5650	5650	0
198	20231211	155000	69695830	5650	5650	5650	5650	0
199	20231211	154900	69695830	5650	5650	5650	5650	0
200	20231211	154800	69695830	5650	5650	5650	5650	0
201	20231211	154700	69695830	5650	5650	5650	5650	0
202	20231211	154600	69695830	5650	5650	5650	5650	0
203	20231211	154500	69695830	5650	5650	5650	5650	0
204	20231211	154400	69695830	5650	5650	5650	5650	0
205	20231211	154300	69695830	5650	5650	5650	5650	0
206	20231211	154200	69695830	5650	5650	5650	5650	0
207	20231211	154100	69695830	5650	5650	5650	5650	0
208	20231211	154000	69695830	5650	5650	5650	5650	0
209	20231211	153900	69695830	5650	5650	5650	5650	0
210	20231211	153800	69695830	5650	5650	5650	5650	0
211	20231211	153700	69695830	5650	5650	5650	5650	0
212	20231211	153600	69695830	5650	5650	5650	5650	600
213	20231211	153500	69695830	5650	5650	5650	5650	0
214	20231211	153400	69695830	5650	5650	5650	5650	0
215	20231211	153300	69695830	5650	5650	5650	5650	0
216	20231211	153200	69695830	5650	5650	5650	5650	0
217	20231211	153100	69695830	5650	5650	5650	5650	0
218	20231211	153000	69695830	5650	5650	5650	5650	600
219	20231211	152900	66305830	5660	5660	5660	5660	0
220	20231211	152800	66305830	5660	5660	5660	5660	0
221	20231211	152700	66305830	5660	5660	5660	5660	0
222	20231211	152600	66305830	5660	5660	5660	5660	0
223	20231211	152500	66305830	5660	5660	5660	5660	0
224	20231211	152400	66305830	5660	5660	5660	5660	0
225	20231211	152300	66305830	5660	5660	5660	5660	0
226	20231211	152200	66305830	5660	5660	5660	5660	0
227	20231211	152100	66305830	5660	5660	5660	5660	0
228	20231211	152000	66305830	5660	5660	5660	5660	0
229	20231211	151900	66305830	5660	5660	5660	5660	80
230	20231211	151800	65853030	5660	5660	5660	5660	1
231	20231211	151700	65847370	5680	5680	5680	5680	0
232	20231211	151600	65847370	5680	5680	5680	5680	0
233	20231211	151500	65847370	5680	5680	5680	5680	0
234	20231211	151400	65847370	5680	5680	5680	5680	0
235	20231211	151300	65847370	5680	5680	5680	5680	26
236	20231211	151200	65699690	5680	5680	5680	5680	0
237	20231211	151100	65699690	5680	5680	5680	5680	0
238	20231211	151000	65699690	5680	5680	5680	5680	0
239	20231211	150900	65699690	5680	5680	5680	5680	0
240	20231211	150800	65699690	5680	5680	5680	5660	17
241	20231211	150700	65603150	5680	5680	5680	5680	0
242	20231211	150600	65603150	5680	5680	5680	5680	0
243	20231211	150500	65603150	5680	5680	5680	5680	0
244	20231211	150400	65603150	5680	5680	5680	5680	0
245	20231211	150300	65603150	5680	5680	5680	5680	0
246	20231211	150200	65603150	5680	5680	5680	5680	0
247	20231211	150100	65603150	5680	5680	5680	5680	1
248	20231211	150000	65597470	5660	5660	5660	5660	1
249	20231211	145900	65591810	5660	5660	5660	5660	0
250	20231211	145800	65591810	5660	5660	5660	5660	0
251	20231211	145700	65591810	5660	5660	5660	5660	0
252	20231211	145600	65591810	5660	5660	5660	5660	0
253	20231211	145500	65591810	5660	5660	5660	5660	0
254	20231211	145400	65591810	5660	5680	5680	5660	151
255	20231211	145300	64737130	5660	5670	5670	5660	61
256	20231211	145200	64391850	5660	5660	5660	5660	0
257	20231211	145100	64391850	5660	5660	5660	5660	0
258	20231211	145000	64391850	5660	5660	5660	5660	0
259	20231211	144900	64391850	5660	5660	5660	5660	1
260	20231211	144800	64386190	5680	5680	5680	5680	0
261	20231211	144700	64386190	5680	5680	5680	5680	0
262	20231211	144600	64386190	5680	5670	5680	5670	200
263	20231211	144500	63251830	5670	5670	5670	5670	144
264	20231211	144400	62435350	5680	5680	5680	5680	0
265	20231211	144300	62435350	5680	5680	5680	5680	0
266	20231211	144200	62435350	5680	5680	5680	5680	0
267	20231211	144100	62435350	5680	5680	5680	5680	1
268	20231211	144000	62429670	5670	5670	5670	5670	0
269	20231211	143900	62429670	5670	5670	5670	5670	1
270	20231211	143800	62424000	5670	5670	5670	5670	0
271	20231211	143700	62424000	5670	5670	5670	5670	0
272	20231211	143600	62424000	5670	5670	5670	5670	0
273	20231211	143500	62424000	5670	5670	5670	5670	61
274	20231211	143400	62078130	5680	5680	5680	5680	0
275	20231211	143300	62078130	5680	5680	5680	5680	0
276	20231211	143200	62078130	5680	5680	5680	5680	0
277	20231211	143100	62078130	5680	5680	5680	5680	0
278	20231211	143000	62078130	5680	5680	5680	5680	0
279	20231211	142900	62078130	5680	5680	5680	5680	0
280	20231211	142800	62078130	5680	5680	5680	5680	0
281	20231211	142700	62078130	5680	5680	5680	5680	0
282	20231211	142600	62078130	5680	5680	5680	5680	110
283	20231211	142500	61453330	5690	5690	5690	5690	0
284	20231211	142400	61453330	5690	5690	5690	5690	0
285	20231211	142300	61453330	5690	5690	5690	5690	0
286	20231211	142200	61453330	5690	5690	5690	5690	0
287	20231211	142100	61453330	5690	5690	5690	5690	0
288	20231211	142000	61453330	5690	5690	5690	5690	0
289	20231211	141900	61453330	5690	5690	5690	5690	0
290	20231211	141800	61453330	5690	5690	5690	5690	0
291	20231211	141700	61453330	5690	5690	5690	5690	0
292	20231211	141600	61453330	5690	5690	5690	5690	0
293	20231211	141500	61453330	5690	5690	5690	5690	0
294	20231211	141400	61453330	5690	5690	5690	5690	0
295	20231211	141300	61453330	5690	5690	5690	5690	41
296	20231211	141200	61220040	5690	5690	5690	5690	0
297	20231211	141100	61220040	5690	5690	5690	5690	0
298	20231211	141000	61220040	5690	5690	5690	5690	1
299	20231211	140900	61214350	5690	5690	5690	5690	0
300	20231211	140800	61214350	5690	5690	5690	5690	0
301	20231211	140700	61214350	5690	5690	5690	5690	0
302	20231211	140600	61214350	5690	5690	5690	5690	13
303	20231211	140500	61140380	5690	5690	5690	5690	0
304	20231211	140400	61140380	5690	5690	5690	5690	0
305	20231211	140300	61140380	5690	5690	5690	5690	0
306	20231211	140200	61140380	5690	5690	5690	5690	51
307	20231211	140100	60850190	5700	5700	5700	5700	0
308	20231211	140000	60850190	5700	5700	5700	5700	0
309	20231211	135900	60850190	5700	5700	5700	5700	0
310	20231211	135800	60850190	5700	5700	5700	5700	0
311	20231211	135700	60850190	5700	5700	5700	5700	0
312	20231211	135600	60850190	5700	5700	5700	5700	0
313	20231211	135500	60850190	5700	5700	5700	5700	0
314	20231211	135400	60850190	5700	5700	5700	5700	0
315	20231211	135300	60850190	5700	5700	5700	5700	100
316	20231211	135200	60280190	5700	5700	5700	5700	0
317	20231211	135100	60280190	5700	5700	5700	5700	0
318	20231211	135000	60280190	5700	5700	5700	5700	0
319	20231211	134900	60280190	5700	5690	5700	5690	5
320	20231211	134800	60251730	5690	5690	5690	5690	80
321	20231211	134700	59796530	5690	5690	5690	5690	0
322	20231211	134600	59796530	5690	5690	5690	5690	0
323	20231211	134500	59796530	5690	5690	5690	5690	0
324	20231211	134400	59796530	5690	5690	5690	5690	0
325	20231211	134300	59796530	5690	5690	5690	5690	17
326	20231211	134200	59699800	5690	5690	5690	5690	0
327	20231211	134100	59699800	5690	5690	5690	5690	190
328	20231211	134000	58618700	5690	5690	5690	5690	0
329	20231211	133900	58618700	5690	5690	5690	5690	100
330	20231211	133800	58049700	5690	5690	5690	5690	100
331	20231211	133700	57480700	5690	5690	5690	5690	0
332	20231211	133600	57480700	5690	5690	5690	5690	100
333	20231211	133500	56911700	5690	5690	5690	5690	0
334	20231211	133400	56911700	5690	5690	5690	5690	0
335	20231211	133300	56911700	5690	5690	5690	5690	0
336	20231211	133200	56911700	5690	5690	5690	5690	0
337	20231211	133100	56911700	5690	5690	5690	5690	0
338	20231211	133000	56911700	5690	5690	5690	5690	0
339	20231211	132900	56911700	5690	5690	5690	5690	0
340	20231211	132800	56911700	5690	5690	5690	5690	0
341	20231211	132700	56911700	5690	5690	5690	5690	0
342	20231211	132600	56911700	5690	5690	5690	5690	0
343	20231211	132500	56911700	5690	5690	5690	5690	0
344	20231211	132400	56911700	5690	5690	5690	5690	0
345	20231211	132300	56911700	5690	5690	5690	5690	0
346	20231211	132200	56911700	5690	5690	5690	5690	0
347	20231211	132100	56911700	5690	5690	5690	5690	0
348	20231211	132000	56911700	5690	5690	5690	5690	127
349	20231211	131900	56189070	5690	5690	5690	5690	1
350	20231211	131800	56183380	5690	5690	5690	5690	0
351	20231211	131700	56183380	5690	5690	5690	5690	0
352	20231211	131600	56183380	5690	5690	5690	5690	1
353	20231211	131500	56177690	5680	5680	5680	5680	1
354	20231211	131400	56172010	5680	5680	5680	5680	0
355	20231211	131300	56172010	5680	5680	5680	5680	0
356	20231211	131200	56172010	5680	5680	5680	5680	0
357	20231211	131100	56172010	5680	5680	5680	5680	0
358	20231211	131000	56172010	5680	5680	5680	5680	0
359	20231211	130900	56172010	5680	5680	5680	5680	0
360	20231211	130800	56172010	5680	5680	5680	5680	0
361	20231211	130700	56172010	5680	5680	5680	5680	0
362	20231211	130600	56172010	5680	5680	5680	5680	0
363	20231211	130500	56172010	5680	5680	5680	5680	0
364	20231211	130400	56172010	5680	5680	5680	5680	0
365	20231211	130300	56172010	5680	5680	5680	5680	0
366	20231211	130200	56172010	5680	5680	5680	5680	0
367	20231211	130100	56172010	5680	5680	5680	5680	0
368	20231211	130000	56172010	5680	5680	5680	5680	0
369	20231211	125900	56172010	5680	5680	5680	5680	0
370	20231211	125800	56172010	5680	5680	5680	5680	0
371	20231211	125700	56172010	5680	5680	5680	5680	0
372	20231211	125600	56172010	5680	5680	5680	5680	100
373	20231211	125500	55604010	5690	5690	5690	5690	0
374	20231211	125400	55604010	5690	5690	5690	5690	0
375	20231211	125300	55604010	5690	5690	5690	5690	0
376	20231211	125200	55604010	5690	5690	5690	5690	0
377	20231211	125100	55604010	5690	5690	5690	5690	0
378	20231211	125000	55604010	5690	5690	5690	5690	0
379	20231211	124900	55604010	5690	5690	5690	5690	10
380	20231211	124800	55547110	5670	5670	5670	5670	0
381	20231211	124700	55547110	5670	5680	5680	5670	614
382	20231211	124600	52065130	5690	5690	5690	5690	100
383	20231211	124500	51496130	5690	5690	5690	5690	0
384	20231211	124400	51496130	5690	5690	5690	5690	3
385	20231211	124300	51479060	5680	5680	5680	5680	0
386	20231211	124200	51479060	5680	5680	5680	5680	40
387	20231211	124100	51251860	5680	5680	5680	5680	0
388	20231211	124000	51251860	5680	5680	5680	5680	100
389	20231211	123900	50683860	5670	5670	5670	5670	741
390	20231211	123800	46482390	5660	5660	5660	5660	0
391	20231211	123700	46482390	5660	5660	5660	5660	0
392	20231211	123600	46482390	5660	5660	5660	5660	0
393	20231211	123500	46482390	5660	5660	5660	5660	0
394	20231211	123400	46482390	5660	5660	5660	5660	0
395	20231211	123300	46482390	5660	5660	5660	5660	45
396	20231211	123200	46227690	5660	5660	5660	5660	0
397	20231211	123100	46227690	5660	5660	5660	5660	0
398	20231211	123000	46227690	5660	5660	5660	5660	0
399	20231211	122900	46227690	5660	5660	5660	5660	0
400	20231211	122800	46227690	5660	5660	5660	5660	0
401	20231211	122700	46227690	5660	5660	5660	5660	0
402	20231211	122600	46227690	5660	5660	5660	5660	0
403	20231211	122500	46227690	5660	5660	5660	5660	310
404	20231211	122400	44473090	5660	5660	5660	5660	0
405	20231211	122300	44473090	5660	5650	5660	5640	664
406	20231211	122200	40727690	5650	5650	5650	5650	0
407	20231211	122100	40727690	5650	5650	5650	5650	0
408	20231211	122000	40727690	5650	5650	5650	5650	0
409	20231211	121900	40727690	5650	5650	5650	5650	0
410	20231211	121800	40727690	5650	5650	5650	5650	0
411	20231211	121700	40727690	5650	5650	5650	5650	0
412	20231211	121600	40727690	5650	5650	5650	5650	0
413	20231211	121500	40727690	5650	5650	5650	5650	0
414	20231211	121400	40727690	5650	5650	5650	5650	0
415	20231211	121300	40727690	5650	5650	5650	5650	0
416	20231211	121200	40727690	5650	5650	5650	5650	0
417	20231211	121100	40727690	5650	5650	5650	5650	200
418	20231211	121000	39597690	5670	5670	5670	5670	0
419	20231211	120900	39597690	5670	5670	5670	5670	0
420	20231211	120800	39597690	5670	5670	5670	5670	0
421	20231211	120700	39597690	5670	5660	5670	5660	2
422	20231211	120600	39586360	5660	5660	5660	5660	0
423	20231211	120500	39586360	5660	5660	5660	5660	0
424	20231211	120400	39586360	5660	5660	5660	5660	0
425	20231211	120300	39586360	5660	5660	5660	5660	0
426	20231211	120200	39586360	5660	5660	5660	5660	0
427	20231211	120100	39586360	5660	5660	5660	5660	0
428	20231211	120000	39586360	5660	5660	5660	5660	0
429	20231211	115900	39586360	5660	5660	5660	5660	0
430	20231211	115800	39586360	5660	5660	5660	5660	0
431	20231211	115700	39586360	5660	5660	5660	5660	99
432	20231211	115600	39026020	5660	5660	5660	5660	344
433	20231211	115500	37078980	5670	5650	5670	5650	201
434	20231211	115400	35939330	5670	5670	5670	5670	20
435	20231211	115300	35825930	5650	5650	5650	5650	0
436	20231211	115200	35825930	5650	5650	5650	5650	328
437	20231211	115100	33972730	5650	5650	5650	5650	0
438	20231211	115000	33972730	5650	5650	5650	5650	0
439	20231211	114900	33972730	5650	5650	5650	5650	100
440	20231211	114800	33407730	5650	5650	5650	5650	6
441	20231211	114700	33373830	5650	5650	5650	5650	157
442	20231211	114600	32486780	5650	5650	5650	5650	139
443	20231211	114500	31701430	5650	5650	5650	5650	0
444	20231211	114400	31701430	5650	5650	5650	5650	0
445	20231211	114300	31701430	5650	5650	5650	5650	0
446	20231211	114200	31701430	5650	5650	5650	5650	0
447	20231211	114100	31701430	5650	5650	5650	5650	0
448	20231211	114000	31701430	5650	5650	5650	5650	0
449	20231211	113900	31701430	5650	5650	5650	5650	0
450	20231211	113800	31701430	5650	5650	5650	5650	0
451	20231211	113700	31701430	5650	5650	5650	5650	0
452	20231211	113600	31701430	5650	5650	5650	5650	0
453	20231211	113500	31701430	5650	5650	5650	5650	0
454	20231211	113400	31701430	5650	5650	5650	5650	0
455	20231211	113300	31701430	5650	5650	5650	5650	0
456	20231211	113200	31701430	5650	5650	5650	5650	0
457	20231211	113100	31701430	5650	5650	5650	5650	1
458	20231211	113000	31695780	5650	5650	5650	5650	100
459	20231211	112900	31130780	5650	5650	5650	5650	200
460	20231211	112800	30000780	5640	5640	5640	5640	5
461	20231211	112700	29972580	5650	5650	5650	5650	0
462	20231211	112600	29972580	5650	5650	5650	5650	0
463	20231211	112500	29972580	5650	5650	5650	5650	0
464	20231211	112400	29972580	5650	5650	5650	5650	0
465	20231211	112300	29972580	5650	5650	5650	5650	0
466	20231211	112200	29972580	5650	5650	5650	5650	0
467	20231211	112100	29972580	5650	5650	5650	5650	2
468	20231211	112000	29961280	5650	5650	5650	5650	32
469	20231211	111900	29780480	5650	5650	5650	5650	0
470	20231211	111800	29780480	5650	5650	5650	5650	0
471	20231211	111700	29780480	5650	5650	5650	5650	0
472	20231211	111600	29780480	5650	5650	5650	5650	1
473	20231211	111500	29774830	5640	5640	5640	5640	0
474	20231211	111400	29774830	5640	5640	5640	5640	400
475	20231211	111300	27518830	5640	5640	5640	5640	0
476	20231211	111200	27518830	5640	5640	5640	5640	0
477	20231211	111100	27518830	5640	5640	5640	5640	0
478	20231211	111000	27518830	5640	5640	5640	5640	100
479	20231211	110900	26954830	5650	5650	5650	5650	0
480	20231211	110800	26954830	5650	5650	5650	5650	0
481	20231211	110700	26954830	5650	5650	5650	5650	0
482	20231211	110600	26954830	5650	5650	5650	5650	0
483	20231211	110500	26954830	5650	5650	5650	5650	1
484	20231211	110400	26949180	5650	5650	5650	5650	0
485	20231211	110300	26949180	5650	5650	5650	5650	15
486	20231211	110200	26864430	5650	5650	5650	5650	0
487	20231211	110100	26864430	5650	5650	5650	5650	0
488	20231211	110000	26864430	5650	5650	5650	5650	0
489	20231211	105900	26864430	5650	5650	5650	5650	0
490	20231211	105800	26864430	5650	5650	5650	5650	0
491	20231211	105700	26864430	5650	5650	5650	5650	0
492	20231211	105600	26864430	5650	5650	5650	5650	0
493	20231211	105500	26864430	5650	5650	5650	5650	0
494	20231211	105400	26864430	5650	5650	5650	5650	0
495	20231211	105300	26864430	5650	5650	5650	5650	0
496	20231211	105200	26864430	5650	5650	5650	5650	0
497	20231211	105100	26864430	5650	5650	5650	5650	0
498	20231211	105000	26864430	5650	5650	5650	5650	0
499	20231211	104900	26864430	5650	5650	5650	5650	0
500	20231211	104800	26864430	5650	5650	5650	5650	0
501	20231211	104700	26864430	5650	5650	5650	5650	0
502	20231211	104600	26864430	5650	5650	5650	5650	0
503	20231211	104500	26864430	5650	5650	5650	5650	0
504	20231211	104400	26864430	5650	5650	5650	5650	91
505	20231211	104300	26350280	5650	5650	5650	5650	0
506	20231211	104200	26350280	5650	5650	5650	5650	9
507	20231211	104100	26299430	5660	5660	5660	5660	0
508	20231211	104000	26299430	5660	5660	5660	5660	0
509	20231211	103900	26299430	5660	5660	5660	5660	0
510	20231211	103800	26299430	5660	5660	5660	5660	0
511	20231211	103700	26299430	5660	5660	5660	5660	0
512	20231211	103600	26299430	5660	5660	5660	5660	0
513	20231211	103500	26299430	5660	5660	5660	5660	0
514	20231211	103400	26299430	5660	5660	5660	5660	0
515	20231211	103300	26299430	5660	5660	5660	5660	0
516	20231211	103200	26299430	5660	5660	5660	5660	140
517	20231211	103100	25507030	5660	5660	5660	5660	0
518	20231211	103000	25507030	5660	5660	5660	5660	0
519	20231211	102900	25507030	5660	5660	5660	5660	0
520	20231211	102800	25507030	5660	5660	5660	5660	0
521	20231211	102700	25507030	5660	5660	5660	5660	0
522	20231211	102600	25507030	5660	5660	5660	5660	0
523	20231211	102500	25507030	5660	5660	5660	5660	0
524	20231211	102400	25507030	5660	5660	5660	5660	0
525	20231211	102300	25507030	5660	5660	5660	5660	0
526	20231211	102200	25507030	5660	5660	5660	5660	0
527	20231211	102100	25507030	5660	5660	5660	5660	0
528	20231211	102000	25507030	5660	5660	5660	5660	0
529	20231211	101900	25507030	5660	5660	5660	5660	0
530	20231211	101800	25507030	5660	5660	5660	5660	1
531	20231211	101700	25501370	5640	5640	5640	5640	0
532	20231211	101600	25501370	5640	5640	5640	5640	0
533	20231211	101500	25501370	5640	5640	5640	5640	0
534	20231211	101400	25501370	5640	5640	5640	5640	60
535	20231211	101300	25162970	5630	5630	5630	5630	0
536	20231211	101200	25162970	5630	5630	5630	5630	0
537	20231211	101100	25162970	5630	5630	5630	5630	0
538	20231211	101000	25162970	5630	5630	5630	5630	0
539	20231211	100900	25162970	5630	5630	5630	5630	0
540	20231211	100800	25162970	5630	5630	5630	5630	0
541	20231211	100700	25162970	5630	5630	5630	5630	0
542	20231211	100600	25162970	5630	5630	5630	5630	0
543	20231211	100500	25162970	5630	5630	5630	5630	0
544	20231211	100400	25162970	5630	5630	5630	5630	0
545	20231211	100300	25162970	5630	5630	5630	5630	0
546	20231211	100200	25162970	5630	5650	5650	5630	340
547	20231211	100100	23245960	5670	5670	5670	5670	0
548	20231211	100000	23245960	5670	5670	5670	5670	1
549	20231211	095900	23240290	5650	5650	5650	5650	0
550	20231211	095800	23240290	5650	5650	5650	5650	1
551	20231211	095700	23234640	5650	5650	5650	5650	0
552	20231211	095600	23234640	5650	5650	5650	5650	160
553	20231211	095500	22330640	5670	5670	5670	5670	0
554	20231211	095400	22330640	5670	5670	5670	5670	0
555	20231211	095300	22330640	5670	5670	5670	5670	0
556	20231211	095200	22330640	5670	5670	5670	5670	0
557	20231211	095100	22330640	5670	5670	5670	5670	0
558	20231211	095000	22330640	5670	5670	5670	5670	0
559	20231211	094900	22330640	5670	5670	5670	5670	0
560	20231211	094800	22330640	5670	5670	5670	5670	0
561	20231211	094700	22330640	5670	5670	5670	5670	0
562	20231211	094600	22330640	5670	5670	5670	5670	0
563	20231211	094500	22330640	5670	5670	5670	5670	0
564	20231211	094400	22330640	5670	5660	5670	5660	300
565	20231211	094300	20630680	5640	5640	5640	5640	0
566	20231211	094200	20630680	5640	5640	5640	5640	0
567	20231211	094100	20630680	5640	5640	5640	5640	0
568	20231211	094000	20630680	5640	5640	5640	5640	0
569	20231211	093900	20630680	5640	5640	5640	5640	0
570	20231211	093800	20630680	5640	5640	5640	5640	0
571	20231211	093700	20630680	5640	5640	5640	5640	30
572	20231211	093600	20461480	5660	5660	5660	5660	0
573	20231211	093500	20461480	5660	5660	5660	5660	0
574	20231211	093400	20461480	5660	5660	5660	5660	0
575	20231211	093300	20461480	5660	5660	5660	5660	1
576	20231211	093200	20455820	5660	5660	5660	5660	2
577	20231211	093100	20444500	5660	5660	5660	5660	9
578	20231211	093000	20393560	5660	5660	5660	5660	0
579	20231211	092900	20393560	5660	5660	5660	5660	0
580	20231211	092800	20393560	5660	5630	5660	5630	84
581	20231211	092700	19920610	5630	5640	5640	5630	352
582	20231211	092600	17937800	5640	5640	5640	5640	0
583	20231211	092500	17937800	5640	5650	5650	5640	25
584	20231211	092400	17796720	5650	5650	5650	5650	0
585	20231211	092300	17796720	5650	5650	5650	5650	2
586	20231211	092200	17785420	5660	5660	5660	5660	0
587	20231211	092100	17785420	5660	5660	5660	5660	0
588	20231211	092000	17785420	5660	5650	5660	5650	58
589	20231211	091900	17457710	5650	5650	5650	5650	0
590	20231211	091800	17457710	5650	5650	5650	5650	0
591	20231211	091700	17457710	5650	5650	5650	5650	0
592	20231211	091600	17457710	5650	5650	5650	5650	0
593	20231211	091500	17457710	5650	5650	5650	5650	0
594	20231211	091400	17457710	5650	5650	5650	5650	0
595	20231211	091300	17457710	5650	5650	5650	5650	0
596	20231211	091200	17457710	5650	5650	5650	5650	0
597	20231211	091100	17457710	5650	5650	5650	5650	0
598	20231211	091000	17457710	5650	5650	5650	5650	0
599	20231211	090900	17457710	5650	5650	5650	5650	0
600	20231211	090800	17457710	5650	5650	5650	5650	0
601	20231211	090700	17457710	5650	5650	5650	5650	1
602	20231211	090600	17452060	5630	5630	5630	5630	0
603	20231211	090500	17452060	5630	5630	5630	5630	0
604	20231211	090400	17452060	5630	5680	5680	5620	1649
605	20231211	090300	8160160	5680	5680	5680	5680	0
606	20231211	090200	8160160	5680	5680	5680	5680	0
607	20231211	090100	8160160	5680	5680	5680	5680	0
608	20231211	090000	8160160	5680	5720	5720	5680	1434