KissMeData/059100/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193700	118430110	5260	5260	5260	5260	35
3	20231205	193600	118430110	5260	5260	5260	5260	0
4	20231205	193500	118430110	5260	5260	5260	5260	0
5	20231205	193400	118430110	5260	5260	5260	5260	0
6	20231205	193300	118430110	5260	5260	5260	5260	0
7	20231205	193200	118430110	5260	5260	5260	5260	0
8	20231205	193100	118430110	5260	5260	5260	5260	0
9	20231205	193000	118430110	5260	5260	5260	5260	0
10	20231205	192900	118430110	5260	5260	5260	5260	0
11	20231205	192800	118430110	5260	5260	5260	5260	0
12	20231205	192700	118430110	5260	5260	5260	5260	0
13	20231205	192600	118430110	5260	5260	5260	5260	0
14	20231205	192500	118430110	5260	5260	5260	5260	0
15	20231205	192400	118430110	5260	5260	5260	5260	0
16	20231205	192300	118430110	5260	5260	5260	5260	0
17	20231205	192200	118430110	5260	5260	5260	5260	0
18	20231205	192100	118430110	5260	5260	5260	5260	0
19	20231205	192000	118430110	5260	5260	5260	5260	0
20	20231205	191900	118430110	5260	5260	5260	5260	0
21	20231205	191800	118430110	5260	5260	5260	5260	0
22	20231205	191700	118430110	5260	5260	5260	5260	0
23	20231205	191600	118430110	5260	5260	5260	5260	0
24	20231205	191500	118430110	5260	5260	5260	5260	0
25	20231205	191400	118430110	5260	5260	5260	5260	0
26	20231205	191300	118430110	5260	5260	5260	5260	0
27	20231205	191200	118430110	5260	5260	5260	5260	0
28	20231205	191100	118430110	5260	5260	5260	5260	0
29	20231205	191000	118430110	5260	5260	5260	5260	0
30	20231205	190900	118430110	5260	5260	5260	5260	0
31	20231205	190800	118430110	5260	5260	5260	5260	0
32	20231205	190700	118430110	5260	5260	5260	5260	35
33	20231205	190600	118430110	5260	5260	5260	5260	0
34	20231205	190500	118430110	5260	5260	5260	5260	0
35	20231205	190400	118430110	5260	5260	5260	5260	0
36	20231205	190300	118430110	5260	5260	5260	5260	0
37	20231205	190200	118430110	5260	5260	5260	5260	0
38	20231205	190100	118430110	5260	5260	5260	5260	0
39	20231205	190000	118430110	5260	5260	5260	5260	0
40	20231205	185900	118430110	5260	5260	5260	5260	0
41	20231205	185800	118430110	5260	5260	5260	5260	0
42	20231205	185700	118430110	5260	5260	5260	5260	0
43	20231205	185600	118430110	5260	5260	5260	5260	0
44	20231205	185500	118430110	5260	5260	5260	5260	0
45	20231205	185400	118430110	5260	5260	5260	5260	0
46	20231205	185300	118430110	5260	5260	5260	5260	0
47	20231205	185200	118430110	5260	5260	5260	5260	0
48	20231205	185100	118430110	5260	5260	5260	5260	0
49	20231205	185000	118430110	5260	5260	5260	5260	0
50	20231205	184900	118430110	5260	5260	5260	5260	0
51	20231205	184800	118430110	5260	5260	5260	5260	0
52	20231205	184700	118430110	5260	5260	5260	5260	0
53	20231205	184600	118430110	5260	5260	5260	5260	0
54	20231205	184500	118430110	5260	5260	5260	5260	0
55	20231205	184400	118430110	5260	5260	5260	5260	0
56	20231205	184300	118430110	5260	5260	5260	5260	0
57	20231205	184200	118430110	5260	5260	5260	5260	0
58	20231205	184100	118430110	5260	5260	5260	5260	0
59	20231205	184000	118430110	5260	5260	5260	5260	0
60	20231205	183900	118430110	5260	5260	5260	5260	0
61	20231205	183800	118430110	5260	5260	5260	5260	0
62	20231205	183700	118430110	5260	5260	5260	5260	35
63	20231205	183600	118430110	5260	5260	5260	5260	0
64	20231205	183500	118430110	5260	5260	5260	5260	0
65	20231205	183400	118430110	5260	5260	5260	5260	0
66	20231205	183300	118430110	5260	5260	5260	5260	0
67	20231205	183200	118430110	5260	5260	5260	5260	0
68	20231205	183100	118430110	5260	5260	5260	5260	0
69	20231205	183000	118430110	5260	5260	5260	5260	0
70	20231205	182900	118430110	5260	5260	5260	5260	0
71	20231205	182800	118430110	5260	5260	5260	5260	0
72	20231205	182700	118430110	5260	5260	5260	5260	0
73	20231205	182600	118430110	5260	5260	5260	5260	0
74	20231205	182500	118430110	5260	5260	5260	5260	0
75	20231205	182400	118430110	5260	5260	5260	5260	0
76	20231205	182300	118430110	5260	5260	5260	5260	0
77	20231205	182200	118430110	5260	5260	5260	5260	0
78	20231205	182100	118430110	5260	5260	5260	5260	0
79	20231205	182000	118430110	5260	5260	5260	5260	0
80	20231205	181900	118430110	5260	5260	5260	5260	0
81	20231205	181800	118430110	5260	5260	5260	5260	0
82	20231205	181700	118430110	5260	5260	5260	5260	0
83	20231205	181600	118430110	5260	5260	5260	5260	0
84	20231205	181500	118430110	5260	5260	5260	5260	0
85	20231205	181400	118430110	5260	5260	5260	5260	0
86	20231205	181300	118430110	5260	5260	5260	5260	0
87	20231205	181200	118430110	5260	5260	5260	5260	0
88	20231205	181100	118430110	5260	5260	5260	5260	0
89	20231205	181000	118430110	5260	5260	5260	5260	0
90	20231205	180900	118430110	5260	5260	5260	5260	0
91	20231205	180800	118430110	5260	5260	5260	5260	0
92	20231205	180700	118430110	5260	5260	5260	5260	35
93	20231205	180600	118430110	5260	5260	5260	5260	0
94	20231205	180500	118430110	5260	5260	5260	5260	0
95	20231205	180400	118430110	5260	5260	5260	5260	0
96	20231205	180300	118430110	5260	5260	5260	5260	0
97	20231205	180200	118430110	5260	5260	5260	5260	0
98	20231205	180100	118430110	5260	5260	5260	5260	0
99	20231205	180000	118430110	5260	5260	5260	5260	0
100	20231205	175900	118430110	5260	5260	5260	5260	0
101	20231205	175800	118430110	5260	5260	5260	5260	0
102	20231205	175700	118430110	5260	5260	5260	5260	0
103	20231205	175600	118430110	5260	5260	5260	5260	0
104	20231205	175500	118430110	5260	5260	5260	5260	0
105	20231205	175400	118430110	5260	5260	5260	5260	0
106	20231205	175300	118430110	5260	5260	5260	5260	0
107	20231205	175200	118430110	5260	5260	5260	5260	0
108	20231205	175100	118430110	5260	5260	5260	5260	0
109	20231205	175000	118430110	5260	5260	5260	5260	0
110	20231205	174900	118430110	5260	5260	5260	5260	0
111	20231205	174800	118430110	5260	5260	5260	5260	0
112	20231205	174700	118430110	5260	5260	5260	5260	0
113	20231205	174600	118430110	5260	5260	5260	5260	0
114	20231205	174500	118430110	5260	5260	5260	5260	0
115	20231205	174400	118430110	5260	5260	5260	5260	0
116	20231205	174300	118430110	5260	5260	5260	5260	0
117	20231205	174200	118430110	5260	5260	5260	5260	0
118	20231205	174100	118430110	5260	5260	5260	5260	0
119	20231205	174000	118430110	5260	5260	5260	5260	0
120	20231205	173900	118430110	5260	5260	5260	5260	0
121	20231205	173800	118430110	5260	5260	5260	5260	0
122	20231205	173700	118430110	5260	5260	5260	5260	35
123	20231205	173600	118430110	5260	5260	5260	5260	0
124	20231205	173500	118430110	5260	5260	5260	5260	0
125	20231205	173400	118430110	5260	5260	5260	5260	0
126	20231205	173300	118430110	5260	5260	5260	5260	0
127	20231205	173200	118430110	5260	5260	5260	5260	0
128	20231205	173100	118430110	5260	5260	5260	5260	0
129	20231205	173000	118430110	5260	5260	5260	5260	0
130	20231205	172900	118430110	5260	5260	5260	5260	0
131	20231205	172800	118430110	5260	5260	5260	5260	0
132	20231205	172700	118430110	5260	5260	5260	5260	0
133	20231205	172600	118430110	5260	5260	5260	5260	0
134	20231205	172500	118430110	5260	5260	5260	5260	0
135	20231205	172400	118430110	5260	5260	5260	5260	0
136	20231205	172300	118430110	5260	5260	5260	5260	0
137	20231205	172200	118430110	5260	5260	5260	5260	0
138	20231205	172100	118430110	5260	5260	5260	5260	0
139	20231205	172000	118430110	5260	5260	5260	5260	0
140	20231205	171900	118430110	5260	5260	5260	5260	0
141	20231205	171800	118430110	5260	5260	5260	5260	0
142	20231205	171700	118430110	5260	5260	5260	5260	0
143	20231205	171600	118430110	5260	5260	5260	5260	0
144	20231205	171500	118430110	5260	5260	5260	5260	0
145	20231205	171400	118430110	5260	5260	5260	5260	0
146	20231205	171300	118430110	5260	5260	5260	5260	0
147	20231205	171200	118430110	5260	5260	5260	5260	0
148	20231205	171100	118430110	5260	5260	5260	5260	0
149	20231205	171000	118430110	5260	5260	5260	5260	0
150	20231205	170900	118430110	5260	5260	5260	5260	0
151	20231205	170800	118430110	5260	5260	5260	5260	0
152	20231205	170700	118430110	5260	5260	5260	5260	35
153	20231205	170600	118430110	5260	5260	5260	5260	0
154	20231205	170500	118430110	5260	5260	5260	5260	0
155	20231205	170400	118430110	5260	5260	5260	5260	0
156	20231205	170300	118430110	5260	5260	5260	5260	0
157	20231205	170200	118430110	5260	5260	5260	5260	0
158	20231205	170100	118430110	5260	5260	5260	5260	0
159	20231205	170000	118430110	5260	5260	5260	5260	0
160	20231205	165900	118430110	5260	5260	5260	5260	0
161	20231205	165800	118430110	5260	5260	5260	5260	0
162	20231205	165700	118430110	5260	5260	5260	5260	0
163	20231205	165600	118430110	5260	5260	5260	5260	0
164	20231205	165500	118430110	5260	5260	5260	5260	0
165	20231205	165400	118430110	5260	5260	5260	5260	0
166	20231205	165300	118430110	5260	5260	5260	5260	0
167	20231205	165200	118430110	5260	5260	5260	5260	0
168	20231205	165100	118430110	5260	5260	5260	5260	0
169	20231205	165000	118430110	5260	5260	5260	5260	0
170	20231205	164900	118430110	5260	5260	5260	5260	0
171	20231205	164800	118430110	5260	5260	5260	5260	0
172	20231205	164700	118430110	5260	5260	5260	5260	0
173	20231205	164600	118430110	5260	5260	5260	5260	0
174	20231205	164500	118430110	5260	5260	5260	5260	0
175	20231205	164400	118430110	5260	5260	5260	5260	0
176	20231205	164300	118430110	5260	5260	5260	5260	0
177	20231205	164200	118430110	5260	5260	5260	5260	0
178	20231205	164100	118430110	5260	5260	5260	5260	0
179	20231205	164000	118430110	5260	5260	5260	5260	0
180	20231205	163900	118430110	5260	5260	5260	5260	0
181	20231205	163800	118430110	5260	5260	5260	5260	0
182	20231205	163700	118430110	5260	5260	5260	5260	35
183	20231205	163600	118430110	5260	5260	5260	5260	0
184	20231205	163500	118430110	5260	5260	5260	5260	0
185	20231205	163400	118430110	5260	5260	5260	5260	0
186	20231205	163300	118430110	5260	5260	5260	5260	0
187	20231205	163200	118430110	5260	5260	5260	5260	0
188	20231205	163100	118430110	5260	5260	5260	5260	0
189	20231205	163000	118430110	5260	5260	5260	5260	0
190	20231205	162900	118430110	5260	5260	5260	5260	0
191	20231205	162800	118430110	5260	5260	5260	5260	0
192	20231205	162700	118430110	5260	5260	5260	5260	0
193	20231205	162600	118430110	5260	5260	5260	5260	0
194	20231205	162500	118430110	5260	5260	5260	5260	0
195	20231205	162400	118430110	5260	5260	5260	5260	0
196	20231205	162300	118430110	5260	5260	5260	5260	0
197	20231205	162200	118430110	5260	5260	5260	5260	0
198	20231205	162100	118430110	5260	5260	5260	5260	0
199	20231205	162000	118430110	5260	5260	5260	5260	0
200	20231205	161900	118430110	5260	5260	5260	5260	0
201	20231205	161800	118430110	5260	5260	5260	5260	0
202	20231205	161700	118430110	5260	5260	5260	5260	0
203	20231205	161600	118430110	5260	5260	5260	5260	0
204	20231205	161500	118430110	5260	5260	5260	5260	0
205	20231205	161400	118430110	5260	5260	5260	5260	0
206	20231205	161300	118430110	5260	5260	5260	5260	0
207	20231205	161200	118430110	5260	5260	5260	5260	0
208	20231205	161100	118430110	5260	5260	5260	5260	0
209	20231205	161000	118430110	5260	5260	5260	5260	0
210	20231205	160900	118430110	5260	5260	5260	5260	0
211	20231205	160800	118430110	5260	5260	5260	5260	0
212	20231205	160700	118430110	5260	5260	5260	5260	35
213	20231205	160600	118430110	5260	5260	5260	5260	0
214	20231205	160500	118430110	5260	5260	5260	5260	0
215	20231205	160400	118430110	5260	5260	5260	5260	0
216	20231205	160300	118430110	5260	5260	5260	5260	0
217	20231205	160200	118430110	5260	5260	5260	5260	0
218	20231205	160100	118430110	5260	5260	5260	5260	0
219	20231205	160000	118430110	5260	5260	5260	5260	0
220	20231205	155900	118430110	5260	5260	5260	5260	0
221	20231205	155800	118430110	5260	5260	5260	5260	0
222	20231205	155700	118430110	5260	5260	5260	5260	0
223	20231205	155600	118430110	5260	5260	5260	5260	0
224	20231205	155500	118430110	5260	5260	5260	5260	0
225	20231205	155400	118430110	5260	5260	5260	5260	0
226	20231205	155300	118430110	5260	5260	5260	5260	0
227	20231205	155200	118430110	5260	5260	5260	5260	0
228	20231205	155100	118430110	5260	5260	5260	5260	0
229	20231205	155000	118430110	5260	5260	5260	5260	0
230	20231205	154900	118430110	5260	5260	5260	5260	0
231	20231205	154800	118430110	5260	5260	5260	5260	0
232	20231205	154700	118430110	5260	5260	5260	5260	0
233	20231205	154600	118430110	5260	5260	5260	5260	0
234	20231205	154500	118430110	5260	5260	5260	5260	0
235	20231205	154400	118430110	5260	5260	5260	5260	0
236	20231205	154300	118430110	5260	5260	5260	5260	0
237	20231205	154200	118430110	5260	5260	5260	5260	0
238	20231205	154100	118430110	5260	5260	5260	5260	0
239	20231205	154000	118430110	5260	5260	5260	5260	0
240	20231205	153900	118430110	5260	5260	5260	5260	0
241	20231205	153800	118430110	5260	5260	5260	5260	0
242	20231205	153700	118430110	5260	5260	5260	5260	35
243	20231205	153600	118430110	5260	5260	5260	5260	0
244	20231205	153500	118430110	5260	5260	5260	5260	0
245	20231205	153400	118430110	5260	5260	5260	5260	0
246	20231205	153300	118430110	5260	5260	5260	5260	0
247	20231205	153200	118430110	5260	5260	5260	5260	0
248	20231205	153100	118430110	5260	5260	5260	5260	0
249	20231205	153000	118430110	5260	5260	5260	5260	35
250	20231205	152900	118246010	5240	5240	5240	5240	0
251	20231205	152800	118246010	5240	5240	5240	5240	0
252	20231205	152700	118246010	5240	5240	5240	5240	0
253	20231205	152600	118246010	5240	5240	5240	5240	0
254	20231205	152500	118246010	5240	5240	5240	5240	0
255	20231205	152400	118246010	5240	5240	5240	5240	0
256	20231205	152300	118246010	5240	5240	5240	5240	0
257	20231205	152200	118246010	5240	5240	5240	5240	0
258	20231205	152100	118246010	5240	5240	5240	5240	0
259	20231205	152000	118246010	5240	5240	5240	5240	0
260	20231205	151900	118246010	5240	5190	5240	5190	50
261	20231205	151800	117985960	5190	5190	5190	5190	2
262	20231205	151700	117975580	5190	5190	5190	5190	0
263	20231205	151600	117975580	5190	5190	5190	5190	0
264	20231205	151500	117975580	5190	5190	5190	5190	0
265	20231205	151400	117975580	5190	5190	5190	5190	0
266	20231205	151300	117975580	5190	5190	5190	5190	0
267	20231205	151200	117975580	5190	5190	5190	5190	1
268	20231205	151100	117970390	5170	5180	5180	5170	16
269	20231205	151000	117887540	5190	5170	5190	5170	6
270	20231205	150900	117856500	5170	5170	5170	5160	6
271	20231205	150800	117825490	5170	5170	5170	5170	4
272	20231205	150700	117804810	5190	5190	5190	5190	0
273	20231205	150600	117804810	5190	5190	5190	5190	0
274	20231205	150500	117804810	5190	5190	5190	5190	0
275	20231205	150400	117804810	5190	5190	5190	5190	1
276	20231205	150300	117799620	5180	5180	5190	5180	300
277	20231205	150200	116245610	5160	5170	5170	5160	604
278	20231205	150100	113127420	5180	5180	5180	5180	0
279	20231205	150000	113127420	5180	5180	5180	5180	10
280	20231205	145900	113075620	5180	5180	5180	5180	0
281	20231205	145800	113075620	5180	5180	5180	5180	1
282	20231205	145700	113070440	5180	5180	5180	5180	0
283	20231205	145600	113070440	5180	5180	5180	5180	10
284	20231205	145500	113018640	5200	5200	5200	5200	0
285	20231205	145400	113018640	5200	5200	5200	5200	1
286	20231205	145300	113013440	5200	5200	5200	5200	0
287	20231205	145200	113013440	5200	5200	5200	5200	0
288	20231205	145100	113013440	5200	5200	5200	5200	0
289	20231205	145000	113013440	5200	5200	5200	5200	0
290	20231205	144900	113013440	5200	5200	5200	5200	0
291	20231205	144800	113013440	5200	5200	5200	5200	0
292	20231205	144700	113013440	5200	5200	5200	5200	0
293	20231205	144600	113013440	5200	5200	5200	5200	1
294	20231205	144500	113008240	5180	5180	5180	5180	275
295	20231205	144400	111583740	5200	5200	5200	5200	0
296	20231205	144300	111583740	5200	5200	5200	5200	0
297	20231205	144200	111583740	5200	5200	5200	5200	0
298	20231205	144100	111583740	5200	5200	5200	5200	100
299	20231205	144000	111063740	5200	5200	5200	5200	0
300	20231205	143900	111063740	5200	5200	5200	5200	1
301	20231205	143800	111058540	5170	5170	5170	5170	0
302	20231205	143700	111058540	5170	5170	5170	5170	0
303	20231205	143600	111058540	5170	5170	5170	5170	20
304	20231205	143500	110955140	5210	5210	5210	5210	0
305	20231205	143400	110955140	5210	5210	5210	5210	0
306	20231205	143300	110955140	5210	5210	5210	5210	0
307	20231205	143200	110955140	5210	5210	5210	5210	0
308	20231205	143100	110955140	5210	5210	5210	5210	0
309	20231205	143000	110955140	5210	5210	5210	5210	0
310	20231205	142900	110955140	5210	5210	5210	5210	0
311	20231205	142800	110955140	5210	5210	5210	5210	0
312	20231205	142700	110955140	5210	5210	5210	5210	0
313	20231205	142600	110955140	5210	5210	5210	5210	10
314	20231205	142500	110903040	5210	5210	5210	5210	50
315	20231205	142400	110642540	5210	5210	5210	5210	1
316	20231205	142300	110637330	5180	5210	5210	5180	2
317	20231205	142200	110626940	5180	5220	5220	5180	117
318	20231205	142100	110020840	5190	5190	5190	5190	2
319	20231205	142000	110010460	5220	5220	5220	5220	0
320	20231205	141900	110010460	5220	5220	5220	5220	0
321	20231205	141800	110010460	5220	5220	5220	5220	0
322	20231205	141700	110010460	5220	5220	5220	5220	0
323	20231205	141600	110010460	5220	5220	5220	5220	0
324	20231205	141500	110010460	5220	5220	5220	5220	0
325	20231205	141400	110010460	5220	5220	5220	5220	0
326	20231205	141300	110010460	5220	5220	5220	5220	0
327	20231205	141200	110010460	5220	5220	5220	5220	1
328	20231205	141100	110005240	5220	5220	5220	5220	10
329	20231205	141000	109953040	5240	5240	5240	5240	0
330	20231205	140900	109953040	5240	5240	5240	5240	0
331	20231205	140800	109953040	5240	5240	5240	5240	0
332	20231205	140700	109953040	5240	5240	5240	5240	0
333	20231205	140600	109953040	5240	5240	5240	5240	0
334	20231205	140500	109953040	5240	5240	5240	5240	0
335	20231205	140400	109953040	5240	5180	5240	5180	150
336	20231205	140300	109175940	5170	5170	5170	5170	0
337	20231205	140200	109175940	5170	5170	5170	5170	127
338	20231205	140100	108519350	5170	5170	5170	5170	233
339	20231205	140000	107314740	5170	5170	5170	5170	234
340	20231205	135900	106104960	5160	5160	5160	5160	1
341	20231205	135800	106099800	5160	5160	5160	5160	1
342	20231205	135700	106094640	5160	5170	5170	5160	25
343	20231205	135600	105965630	5170	5170	5170	5170	0
344	20231205	135500	105965630	5170	5170	5170	5170	0
345	20231205	135400	105965630	5170	5170	5170	5170	26
346	20231205	135300	105831210	5180	5180	5180	5180	14
347	20231205	135200	105758690	5180	5180	5180	5180	0
348	20231205	135100	105758690	5180	5180	5180	5180	0
349	20231205	135000	105758690	5180	5180	5180	5180	16
350	20231205	134900	105675810	5220	5220	5220	5220	0
351	20231205	134800	105675810	5220	5220	5220	5220	0
352	20231205	134700	105675810	5220	5210	5220	5190	1428
353	20231205	134600	98244230	5220	5220	5220	5220	4
354	20231205	134500	98223350	5220	5220	5220	5220	0
355	20231205	134400	98223350	5220	5220	5220	5220	1
356	20231205	134300	98218130	5240	5240	5240	5240	0
357	20231205	134200	98218130	5240	5240	5240	5240	0
358	20231205	134100	98218130	5240	5240	5240	5240	0
359	20231205	134000	98218130	5240	5240	5240	5240	0
360	20231205	133900	98218130	5240	5240	5240	5240	0
361	20231205	133800	98218130	5240	5240	5240	5240	0
362	20231205	133700	98218130	5240	5240	5240	5240	0
363	20231205	133600	98218130	5240	5240	5240	5240	0
364	20231205	133500	98218130	5240	5240	5240	5240	0
365	20231205	133400	98218130	5240	5240	5240	5240	0
366	20231205	133300	98218130	5240	5240	5240	5240	0
367	20231205	133200	98218130	5240	5240	5240	5240	0
368	20231205	133100	98218130	5240	5240	5240	5240	0
369	20231205	133000	98218130	5240	5240	5240	5240	0
370	20231205	132900	98218130	5240	5240	5240	5240	0
371	20231205	132800	98218130	5240	5240	5240	5240	0
372	20231205	132700	98218130	5240	5240	5240	5240	0
373	20231205	132600	98218130	5240	5240	5240	5240	0
374	20231205	132500	98218130	5240	5210	5240	5210	12
375	20231205	132400	98155310	5210	5210	5210	5210	14
376	20231205	132300	98082370	5240	5240	5240	5240	1
377	20231205	132200	98077130	5220	5220	5220	5220	0
378	20231205	132100	98077130	5220	5220	5220	5220	0
379	20231205	132000	98077130	5220	5220	5220	5220	1
380	20231205	131900	98071910	5220	5220	5220	5220	2
381	20231205	131800	98061470	5250	5250	5250	5250	0
382	20231205	131700	98061470	5250	5250	5250	5250	0
383	20231205	131600	98061470	5250	5250	5250	5250	0
384	20231205	131500	98061470	5250	5250	5250	5250	0
385	20231205	131400	98061470	5250	5250	5250	5250	0
386	20231205	131300	98061470	5250	5250	5250	5250	0
387	20231205	131200	98061470	5250	5250	5250	5250	1
388	20231205	131100	98056220	5250	5250	5250	5250	4
389	20231205	131000	98035220	5230	5230	5230	5230	0
390	20231205	130900	98035220	5230	5230	5230	5230	1
391	20231205	130800	98029990	5250	5250	5250	5250	0
392	20231205	130700	98029990	5250	5250	5250	5250	0
393	20231205	130600	98029990	5250	5250	5250	5250	0
394	20231205	130500	98029990	5250	5250	5250	5250	7
395	20231205	130400	97993240	5300	5270	5300	5270	1043
396	20231205	130300	92475230	5300	5300	5300	5300	0
397	20231205	130200	92475230	5300	5240	5300	5240	100
398	20231205	130100	91949800	5240	5240	5240	5240	0
399	20231205	130000	91949800	5240	5240	5240	5240	0
400	20231205	125900	91949800	5240	5240	5240	5240	29
401	20231205	125800	91797840	5230	5180	5230	5180	104
402	20231205	125700	91254070	5170	5170	5170	5170	2691
403	20231205	125600	77341600	5170	5170	5170	5170	669
404	20231205	125500	73882870	5170	5170	5170	5170	18
405	20231205	125400	73789810	5170	5200	5200	5170	249
406	20231205	125300	72501610	5210	5210	5210	5210	44
407	20231205	125200	72272370	5220	5240	5240	5200	1329
408	20231205	125100	65337970	5250	5250	5250	5250	2
409	20231205	125000	65327470	5250	5270	5270	5250	1588
410	20231205	124900	56984430	5270	5270	5270	5270	2
411	20231205	124800	56973890	5280	5280	5280	5280	156
412	20231205	124700	56150210	5290	5290	5290	5290	0
413	20231205	124600	56150210	5290	5290	5290	5290	10
414	20231205	124500	56097310	5290	5290	5290	5290	46
415	20231205	124400	55853970	5300	5300	5300	5300	287
416	20231205	124300	54332870	5310	5320	5320	5310	390
417	20231205	124200	52258570	5330	5340	5340	5330	395
418	20231205	124100	50149880	5340	5340	5340	5340	0
419	20231205	124000	50149880	5340	5340	5340	5340	0
420	20231205	123900	50149880	5340	5340	5340	5340	0
421	20231205	123800	50149880	5340	5340	5340	5340	0
422	20231205	123700	50149880	5340	5340	5340	5340	0
423	20231205	123600	50149880	5340	5340	5340	5340	90
424	20231205	123500	49669280	5340	5340	5340	5340	0
425	20231205	123400	49669280	5340	5340	5340	5340	20
426	20231205	123300	49562480	5340	5340	5340	5340	0
427	20231205	123200	49562480	5340	5340	5340	5340	0
428	20231205	123100	49562480	5340	5340	5340	5340	668
429	20231205	123000	45995360	5350	5350	5350	5350	0
430	20231205	122900	45995360	5350	5350	5350	5350	1000
431	20231205	122800	40645360	5360	5360	5360	5360	0
432	20231205	122700	40645360	5360	5360	5360	5360	0
433	20231205	122600	40645360	5360	5360	5360	5360	0
434	20231205	122500	40645360	5360	5360	5360	5360	0
435	20231205	122400	40645360	5360	5360	5360	5360	2
436	20231205	122300	40634640	5350	5350	5350	5350	0
437	20231205	122200	40634640	5350	5350	5350	5350	1
438	20231205	122100	40629290	5340	5340	5340	5340	0
439	20231205	122000	40629290	5340	5340	5340	5340	41
440	20231205	121900	40410350	5350	5350	5350	5350	154
441	20231205	121800	39586450	5360	5360	5360	5360	10
442	20231205	121700	39532850	5360	5360	5360	5360	0
443	20231205	121600	39532850	5360	5360	5360	5360	140
444	20231205	121500	38782450	5360	5360	5360	5360	1
445	20231205	121400	38777090	5370	5370	5370	5370	0
446	20231205	121300	38777090	5370	5370	5370	5370	0
447	20231205	121200	38777090	5370	5370	5370	5370	0
448	20231205	121100	38777090	5370	5370	5370	5370	0
449	20231205	121000	38777090	5370	5370	5370	5370	0
450	20231205	120900	38777090	5370	5370	5370	5370	0
451	20231205	120800	38777090	5370	5370	5370	5370	0
452	20231205	120700	38777090	5370	5370	5370	5370	0
453	20231205	120600	38777090	5370	5380	5380	5370	371
454	20231205	120500	36781520	5390	5390	5390	5390	0
455	20231205	120400	36781520	5390	5390	5390	5390	1
456	20231205	120300	36776130	5390	5390	5390	5390	0
457	20231205	120200	36776130	5390	5390	5390	5390	0
458	20231205	120100	36776130	5390	5390	5390	5390	0
459	20231205	120000	36776130	5390	5390	5390	5390	0
460	20231205	115900	36776130	5390	5390	5390	5390	0
461	20231205	115800	36776130	5390	5390	5390	5390	0
462	20231205	115700	36776130	5390	5390	5390	5390	0
463	20231205	115600	36776130	5390	5390	5390	5390	0
464	20231205	115500	36776130	5390	5390	5390	5390	50
465	20231205	115400	36506630	5390	5390	5390	5390	50
466	20231205	115300	36237130	5390	5390	5390	5390	0
467	20231205	115200	36237130	5390	5390	5390	5390	0
468	20231205	115100	36237130	5390	5390	5390	5390	0
469	20231205	115000	36237130	5390	5390	5390	5390	0
470	20231205	114900	36237130	5390	5390	5390	5390	0
471	20231205	114800	36237130	5390	5390	5390	5390	0
472	20231205	114700	36237130	5390	5390	5390	5390	20
473	20231205	114600	36129330	5390	5390	5390	5390	0
474	20231205	114500	36129330	5390	5390	5390	5390	0
475	20231205	114400	36129330	5390	5390	5390	5390	0
476	20231205	114300	36129330	5390	5390	5390	5390	0
477	20231205	114200	36129330	5390	5390	5390	5390	0
478	20231205	114100	36129330	5390	5390	5390	5390	0
479	20231205	114000	36129330	5390	5390	5390	5390	0
480	20231205	113900	36129330	5390	5390	5390	5390	66
481	20231205	113800	35773590	5380	5380	5380	5380	0
482	20231205	113700	35773590	5380	5380	5380	5380	0
483	20231205	113600	35773590	5380	5380	5380	5380	121
484	20231205	113500	35122610	5380	5390	5390	5380	1001
485	20231205	113400	29736820	5400	5400	5400	5400	412
486	20231205	113300	27512020	5410	5410	5410	5410	0
487	20231205	113200	27512020	5410	5410	5410	5410	0
488	20231205	113100	27512020	5410	5410	5410	5410	0
489	20231205	113000	27512020	5410	5410	5410	5410	0
490	20231205	112900	27512020	5410	5410	5410	5410	0
491	20231205	112800	27512020	5410	5410	5410	5410	0
492	20231205	112700	27512020	5410	5410	5410	5410	0
493	20231205	112600	27512020	5410	5410	5410	5410	0
494	20231205	112500	27512020	5410	5410	5410	5410	0
495	20231205	112400	27512020	5410	5410	5410	5410	0
496	20231205	112300	27512020	5410	5410	5410	5410	0
497	20231205	112200	27512020	5410	5410	5410	5410	197
498	20231205	112100	26446250	5420	5420	5420	5420	0
499	20231205	112000	26446250	5420	5420	5420	5420	0
500	20231205	111900	26446250	5420	5420	5420	5420	0
501	20231205	111800	26446250	5420	5420	5420	5420	0
502	20231205	111700	26446250	5420	5420	5420	5420	0
503	20231205	111600	26446250	5420	5420	5420	5420	1
504	20231205	111500	26440830	5440	5420	5440	5420	592
505	20231205	111400	23227610	5420	5420	5420	5420	0
506	20231205	111300	23227610	5420	5420	5420	5420	0
507	20231205	111200	23227610	5420	5420	5420	5420	0
508	20231205	111100	23227610	5420	5420	5420	5420	4
509	20231205	111000	23205930	5420	5420	5420	5420	1
510	20231205	110900	23200510	5420	5420	5420	5420	0
511	20231205	110800	23200510	5420	5420	5420	5420	2
512	20231205	110700	23189670	5420	5420	5420	5420	2
513	20231205	110600	23178830	5420	5420	5420	5420	0
514	20231205	110500	23178830	5420	5420	5420	5420	0
515	20231205	110400	23178830	5420	5420	5420	5420	0
516	20231205	110300	23178830	5420	5420	5420	5420	0
517	20231205	110200	23178830	5420	5420	5420	5420	0
518	20231205	110100	23178830	5420	5420	5420	5420	0
519	20231205	110000	23178830	5420	5420	5420	5420	0
520	20231205	105900	23178830	5420	5420	5420	5420	0
521	20231205	105800	23178830	5420	5420	5420	5420	0
522	20231205	105700	23178830	5420	5420	5420	5420	0
523	20231205	105600	23178830	5420	5420	5420	5420	19
524	20231205	105500	23075850	5410	5410	5410	5410	0
525	20231205	105400	23075850	5410	5410	5410	5410	40
526	20231205	105300	22859450	5420	5420	5420	5420	0
527	20231205	105200	22859450	5420	5420	5420	5420	0
528	20231205	105100	22859450	5420	5420	5420	5420	0
529	20231205	105000	22859450	5420	5420	5420	5420	0
530	20231205	104900	22859450	5420	5420	5420	5420	0
531	20231205	104800	22859450	5420	5420	5420	5420	0
532	20231205	104700	22859450	5420	5420	5420	5420	0
533	20231205	104600	22859450	5420	5420	5420	5420	0
534	20231205	104500	22859450	5420	5420	5420	5420	0
535	20231205	104400	22859450	5420	5420	5420	5420	0
536	20231205	104300	22859450	5420	5420	5420	5420	0
537	20231205	104200	22859450	5420	5420	5420	5420	21
538	20231205	104100	22745630	5420	5420	5420	5420	285
539	20231205	104000	21200930	5420	5420	5420	5420	0
540	20231205	103900	21200930	5420	5420	5420	5420	0
541	20231205	103800	21200930	5420	5420	5420	5420	0
542	20231205	103700	21200930	5420	5420	5420	5420	0
543	20231205	103600	21200930	5420	5420	5420	5420	369
544	20231205	103500	19200950	5430	5430	5430	5430	0
545	20231205	103400	19200950	5430	5430	5430	5430	1
546	20231205	103300	19195520	5440	5440	5440	5440	0
547	20231205	103200	19195520	5440	5440	5440	5440	0
548	20231205	103100	19195520	5440	5440	5440	5440	0
549	20231205	103000	19195520	5440	5440	5440	5440	0
550	20231205	102900	19195520	5440	5440	5440	5440	0
551	20231205	102800	19195520	5440	5440	5440	5440	0
552	20231205	102700	19195520	5440	5440	5440	5440	0
553	20231205	102600	19195520	5440	5440	5440	5440	28
554	20231205	102500	19043200	5440	5440	5440	5440	0
555	20231205	102400	19043200	5440	5440	5440	5440	36
556	20231205	102300	18847360	5440	5440	5440	5440	36
557	20231205	102200	18651520	5440	5440	5440	5440	36
558	20231205	102100	18455680	5420	5430	5430	5420	60
559	20231205	102000	18130120	5420	5430	5430	5420	246
560	20231205	101900	16794540	5440	5440	5440	5440	36
561	20231205	101800	16598700	5440	5440	5440	5440	36
562	20231205	101700	16402860	5440	5440	5440	5440	37
563	20231205	101600	16201580	5440	5440	5440	5440	36
564	20231205	101500	16005740	5440	5440	5440	5440	36
565	20231205	101400	15809900	5440	5440	5440	5440	36
566	20231205	101300	15614060	5440	5440	5440	5440	36
567	20231205	101200	15418220	5440	5440	5440	5440	36
568	20231205	101100	15222380	5440	5440	5440	5440	36
569	20231205	101000	15026540	5440	5440	5440	5440	36
570	20231205	100900	14830700	5440	5440	5440	5440	36
571	20231205	100800	14634860	5440	5440	5440	5440	36
572	20231205	100700	14439020	5440	5440	5440	5440	36
573	20231205	100600	14243180	5440	5440	5440	5440	36
574	20231205	100500	14047340	5440	5440	5440	5440	36
575	20231205	100400	13851500	5440	5440	5440	5440	36
576	20231205	100300	13655660	5440	5440	5440	5440	36
577	20231205	100200	13459820	5440	5440	5440	5440	36
578	20231205	100100	13263980	5440	5440	5440	5440	37
579	20231205	100000	13062700	5440	5430	5440	5430	48
580	20231205	095900	12801690	5440	5440	5440	5440	36
581	20231205	095800	12605850	5430	5430	5430	5430	0
582	20231205	095700	12605850	5430	5430	5430	5430	36
583	20231205	095600	12410370	5420	5420	5420	5420	81
584	20231205	095500	11971350	5420	5420	5420	5420	0
585	20231205	095400	11971350	5420	5420	5420	5420	20
586	20231205	095300	11862950	5420	5420	5420	5420	0
587	20231205	095200	11862950	5420	5420	5420	5420	0
588	20231205	095100	11862950	5420	5420	5420	5420	0
589	20231205	095000	11862950	5420	5420	5420	5420	0
590	20231205	094900	11862950	5420	5420	5420	5420	0
591	20231205	094800	11862950	5420	5420	5420	5420	0
592	20231205	094700	11862950	5420	5430	5430	5420	500
593	20231205	094600	9150070	5430	5430	5430	5430	90
594	20231205	094500	8661370	5430	5430	5430	5430	0
595	20231205	094400	8661370	5430	5430	5430	5430	24
596	20231205	094300	8531050	5430	5430	5430	5430	0
597	20231205	094200	8531050	5430	5430	5430	5430	0
598	20231205	094100	8531050	5430	5430	5430	5430	0
599	20231205	094000	8531050	5430	5430	5430	5430	0
600	20231205	093900	8531050	5430	5430	5430	5430	8
601	20231205	093800	8487610	5420	5420	5420	5420	0
602	20231205	093700	8487610	5420	5420	5420	5420	0
603	20231205	093600	8487610	5420	5420	5420	5420	189
604	20231205	093500	7463230	5430	5430	5430	5430	10
605	20231205	093400	7408930	5430	5430	5430	5430	0
606	20231205	093300	7408930	5430	5430	5430	5430	200
607	20231205	093200	6322930	5430	5430	5430	5430	0
608	20231205	093100	6322930	5430	5430	5430	5430	100
609	20231205	093000	5779930	5430	5430	5430	5430	0
610	20231205	092900	5779930	5430	5430	5430	5430	180
611	20231205	092800	4802530	5440	5440	5440	5440	0
612	20231205	092700	4802530	5440	5440	5440	5440	0
613	20231205	092600	4802530	5440	5440	5440	5440	1
614	20231205	092500	4797090	5430	5430	5430	5430	0
615	20231205	092400	4797090	5430	5430	5430	5430	20
616	20231205	092300	4688490	5440	5420	5440	5420	200
617	20231205	092200	3602970	5420	5420	5420	5420	0
618	20231205	092100	3602970	5420	5410	5420	5410	138
619	20231205	092000	2856290	5420	5420	5420	5420	0
620	20231205	091900	2856290	5420	5420	5420	5420	0
621	20231205	091800	2856290	5420	5420	5420	5420	0
622	20231205	091700	2856290	5420	5420	5420	5420	0
623	20231205	091600	2856290	5420	5420	5420	5420	0
624	20231205	091500	2856290	5420	5420	5420	5420	0
625	20231205	091400	2856290	5420	5420	5420	5420	1
626	20231205	091300	2850870	5420	5420	5420	5420	101
627	20231205	091200	2303450	5420	5420	5420	5420	0
628	20231205	091100	2303450	5420	5420	5420	5420	0
629	20231205	091000	2303450	5420	5420	5420	5420	0
630	20231205	090900	2303450	5420	5420	5420	5420	100
631	20231205	090800	1761450	5410	5410	5410	5410	0
632	20231205	090700	1761450	5410	5410	5410	5410	0
633	20231205	090600	1761450	5410	5410	5410	5410	89
634	20231205	090500	1279960	5420	5420	5420	5420	10
635	20231205	090400	1225760	5420	5420	5420	5420	0
636	20231205	090300	1225760	5420	5420	5420	5420	0
637	20231205	090200	1225760	5420	5420	5420	5420	10
638	20231205	090100	1171560	5410	5420	5420	5410	91
639	20231205	090000	678750	5430	5430	5430	5430	125