KissMeData/059100/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193700	23806360	5370	5370	5370	5370	152
3	20231212	193600	23806360	5370	5370	5370	5370	0
4	20231212	193500	23806360	5370	5370	5370	5370	0
5	20231212	193400	23806360	5370	5370	5370	5370	0
6	20231212	193300	23806360	5370	5370	5370	5370	0
7	20231212	193200	23806360	5370	5370	5370	5370	0
8	20231212	193100	23806360	5370	5370	5370	5370	0
9	20231212	193000	23806360	5370	5370	5370	5370	0
10	20231212	192900	23806360	5370	5370	5370	5370	0
11	20231212	192800	23806360	5370	5370	5370	5370	0
12	20231212	192700	23806360	5370	5370	5370	5370	0
13	20231212	192600	23806360	5370	5370	5370	5370	0
14	20231212	192500	23806360	5370	5370	5370	5370	0
15	20231212	192400	23806360	5370	5370	5370	5370	0
16	20231212	192300	23806360	5370	5370	5370	5370	0
17	20231212	192200	23806360	5370	5370	5370	5370	0
18	20231212	192100	23806360	5370	5370	5370	5370	0
19	20231212	192000	23806360	5370	5370	5370	5370	0
20	20231212	191900	23806360	5370	5370	5370	5370	0
21	20231212	191800	23806360	5370	5370	5370	5370	0
22	20231212	191700	23806360	5370	5370	5370	5370	0
23	20231212	191600	23806360	5370	5370	5370	5370	0
24	20231212	191500	23806360	5370	5370	5370	5370	0
25	20231212	191400	23806360	5370	5370	5370	5370	0
26	20231212	191300	23806360	5370	5370	5370	5370	0
27	20231212	191200	23806360	5370	5370	5370	5370	0
28	20231212	191100	23806360	5370	5370	5370	5370	0
29	20231212	191000	23806360	5370	5370	5370	5370	0
30	20231212	190900	23806360	5370	5370	5370	5370	0
31	20231212	190800	23806360	5370	5370	5370	5370	0
32	20231212	190700	23806360	5370	5370	5370	5370	152
33	20231212	190600	23806360	5370	5370	5370	5370	0
34	20231212	190500	23806360	5370	5370	5370	5370	0
35	20231212	190400	23806360	5370	5370	5370	5370	0
36	20231212	190300	23806360	5370	5370	5370	5370	0
37	20231212	190200	23806360	5370	5370	5370	5370	0
38	20231212	190100	23806360	5370	5370	5370	5370	0
39	20231212	190000	23806360	5370	5370	5370	5370	0
40	20231212	185900	23806360	5370	5370	5370	5370	0
41	20231212	185800	23806360	5370	5370	5370	5370	0
42	20231212	185700	23806360	5370	5370	5370	5370	0
43	20231212	185600	23806360	5370	5370	5370	5370	0
44	20231212	185500	23806360	5370	5370	5370	5370	0
45	20231212	185400	23806360	5370	5370	5370	5370	0
46	20231212	185300	23806360	5370	5370	5370	5370	0
47	20231212	185200	23806360	5370	5370	5370	5370	0
48	20231212	185100	23806360	5370	5370	5370	5370	0
49	20231212	185000	23806360	5370	5370	5370	5370	0
50	20231212	184900	23806360	5370	5370	5370	5370	0
51	20231212	184800	23806360	5370	5370	5370	5370	0
52	20231212	184700	23806360	5370	5370	5370	5370	0
53	20231212	184600	23806360	5370	5370	5370	5370	0
54	20231212	184500	23806360	5370	5370	5370	5370	0
55	20231212	184400	23806360	5370	5370	5370	5370	0
56	20231212	184300	23806360	5370	5370	5370	5370	0
57	20231212	184200	23806360	5370	5370	5370	5370	0
58	20231212	184100	23806360	5370	5370	5370	5370	0
59	20231212	184000	23806360	5370	5370	5370	5370	0
60	20231212	183900	23806360	5370	5370	5370	5370	0
61	20231212	183800	23806360	5370	5370	5370	5370	0
62	20231212	183700	23806360	5370	5370	5370	5370	152
63	20231212	183600	23806360	5370	5370	5370	5370	0
64	20231212	183500	23806360	5370	5370	5370	5370	0
65	20231212	183400	23806360	5370	5370	5370	5370	0
66	20231212	183300	23806360	5370	5370	5370	5370	0
67	20231212	183200	23806360	5370	5370	5370	5370	0
68	20231212	183100	23806360	5370	5370	5370	5370	0
69	20231212	183000	23806360	5370	5370	5370	5370	0
70	20231212	182900	23806360	5370	5370	5370	5370	0
71	20231212	182800	23806360	5370	5370	5370	5370	0
72	20231212	182700	23806360	5370	5370	5370	5370	0
73	20231212	182600	23806360	5370	5370	5370	5370	0
74	20231212	182500	23806360	5370	5370	5370	5370	0
75	20231212	182400	23806360	5370	5370	5370	5370	0
76	20231212	182300	23806360	5370	5370	5370	5370	0
77	20231212	182200	23806360	5370	5370	5370	5370	0
78	20231212	182100	23806360	5370	5370	5370	5370	0
79	20231212	182000	23806360	5370	5370	5370	5370	0
80	20231212	181900	23806360	5370	5370	5370	5370	0
81	20231212	181800	23806360	5370	5370	5370	5370	0
82	20231212	181700	23806360	5370	5370	5370	5370	0
83	20231212	181600	23806360	5370	5370	5370	5370	0
84	20231212	181500	23806360	5370	5370	5370	5370	0
85	20231212	181400	23806360	5370	5370	5370	5370	0
86	20231212	181300	23806360	5370	5370	5370	5370	0
87	20231212	181200	23806360	5370	5370	5370	5370	0
88	20231212	181100	23806360	5370	5370	5370	5370	0
89	20231212	181000	23806360	5370	5370	5370	5370	0
90	20231212	180900	23806360	5370	5370	5370	5370	0
91	20231212	180800	23806360	5370	5370	5370	5370	0
92	20231212	180700	23806360	5370	5370	5370	5370	152
93	20231212	180600	23806360	5370	5370	5370	5370	0
94	20231212	180500	23806360	5370	5370	5370	5370	0
95	20231212	180400	23806360	5370	5370	5370	5370	0
96	20231212	180300	23806360	5370	5370	5370	5370	0
97	20231212	180200	23806360	5370	5370	5370	5370	0
98	20231212	180100	23806360	5370	5370	5370	5370	0
99	20231212	180000	23806360	5370	5370	5370	5370	0
100	20231212	175900	23806360	5370	5370	5370	5370	0
101	20231212	175800	23806360	5370	5370	5370	5370	0
102	20231212	175700	23806360	5370	5370	5370	5370	0
103	20231212	175600	23806360	5370	5370	5370	5370	0
104	20231212	175500	23806360	5370	5370	5370	5370	0
105	20231212	175400	23806360	5370	5370	5370	5370	0
106	20231212	175300	23806360	5370	5370	5370	5370	0
107	20231212	175200	23806360	5370	5370	5370	5370	0
108	20231212	175100	23806360	5370	5370	5370	5370	0
109	20231212	175000	23806360	5370	5370	5370	5370	0
110	20231212	174900	23806360	5370	5370	5370	5370	0
111	20231212	174800	23806360	5370	5370	5370	5370	0
112	20231212	174700	23806360	5370	5370	5370	5370	0
113	20231212	174600	23806360	5370	5370	5370	5370	0
114	20231212	174500	23806360	5370	5370	5370	5370	0
115	20231212	174400	23806360	5370	5370	5370	5370	0
116	20231212	174300	23806360	5370	5370	5370	5370	0
117	20231212	174200	23806360	5370	5370	5370	5370	0
118	20231212	174100	23806360	5370	5370	5370	5370	0
119	20231212	174000	23806360	5370	5370	5370	5370	0
120	20231212	173900	23806360	5370	5370	5370	5370	0
121	20231212	173800	23806360	5370	5370	5370	5370	0
122	20231212	173700	23806360	5370	5370	5370	5370	152
123	20231212	173600	23806360	5370	5370	5370	5370	0
124	20231212	173500	23806360	5370	5370	5370	5370	0
125	20231212	173400	23806360	5370	5370	5370	5370	0
126	20231212	173300	23806360	5370	5370	5370	5370	0
127	20231212	173200	23806360	5370	5370	5370	5370	0
128	20231212	173100	23806360	5370	5370	5370	5370	0
129	20231212	173000	23806360	5370	5370	5370	5370	0
130	20231212	172900	23806360	5370	5370	5370	5370	0
131	20231212	172800	23806360	5370	5370	5370	5370	0
132	20231212	172700	23806360	5370	5370	5370	5370	0
133	20231212	172600	23806360	5370	5370	5370	5370	0
134	20231212	172500	23806360	5370	5370	5370	5370	0
135	20231212	172400	23806360	5370	5370	5370	5370	0
136	20231212	172300	23806360	5370	5370	5370	5370	0
137	20231212	172200	23806360	5370	5370	5370	5370	0
138	20231212	172100	23806360	5370	5370	5370	5370	0
139	20231212	172000	23806360	5370	5370	5370	5370	0
140	20231212	171900	23806360	5370	5370	5370	5370	0
141	20231212	171800	23806360	5370	5370	5370	5370	0
142	20231212	171700	23806360	5370	5370	5370	5370	0
143	20231212	171600	23806360	5370	5370	5370	5370	0
144	20231212	171500	23806360	5370	5370	5370	5370	0
145	20231212	171400	23806360	5370	5370	5370	5370	0
146	20231212	171300	23806360	5370	5370	5370	5370	0
147	20231212	171200	23806360	5370	5370	5370	5370	0
148	20231212	171100	23806360	5370	5370	5370	5370	0
149	20231212	171000	23806360	5370	5370	5370	5370	0
150	20231212	170900	23806360	5370	5370	5370	5370	0
151	20231212	170800	23806360	5370	5370	5370	5370	0
152	20231212	170700	23806360	5370	5370	5370	5370	152
153	20231212	170600	23806360	5370	5370	5370	5370	0
154	20231212	170500	23806360	5370	5370	5370	5370	0
155	20231212	170400	23806360	5370	5370	5370	5370	0
156	20231212	170300	23806360	5370	5370	5370	5370	0
157	20231212	170200	23806360	5370	5370	5370	5370	0
158	20231212	170100	23806360	5370	5370	5370	5370	0
159	20231212	170000	23806360	5370	5370	5370	5370	0
160	20231212	165900	23806360	5370	5370	5370	5370	0
161	20231212	165800	23806360	5370	5370	5370	5370	0
162	20231212	165700	23806360	5370	5370	5370	5370	0
163	20231212	165600	23806360	5370	5370	5370	5370	0
164	20231212	165500	23806360	5370	5370	5370	5370	0
165	20231212	165400	23806360	5370	5370	5370	5370	0
166	20231212	165300	23806360	5370	5370	5370	5370	0
167	20231212	165200	23806360	5370	5370	5370	5370	0
168	20231212	165100	23806360	5370	5370	5370	5370	0
169	20231212	165000	23806360	5370	5370	5370	5370	0
170	20231212	164900	23806360	5370	5370	5370	5370	0
171	20231212	164800	23806360	5370	5370	5370	5370	0
172	20231212	164700	23806360	5370	5370	5370	5370	0
173	20231212	164600	23806360	5370	5370	5370	5370	0
174	20231212	164500	23806360	5370	5370	5370	5370	0
175	20231212	164400	23806360	5370	5370	5370	5370	0
176	20231212	164300	23806360	5370	5370	5370	5370	0
177	20231212	164200	23806360	5370	5370	5370	5370	0
178	20231212	164100	23806360	5370	5370	5370	5370	0
179	20231212	164000	23806360	5370	5370	5370	5370	0
180	20231212	163900	23806360	5370	5370	5370	5370	0
181	20231212	163800	23806360	5370	5370	5370	5370	0
182	20231212	163700	23806360	5370	5370	5370	5370	152
183	20231212	163600	23806360	5370	5370	5370	5370	0
184	20231212	163500	23806360	5370	5370	5370	5370	0
185	20231212	163400	23806360	5370	5370	5370	5370	0
186	20231212	163300	23806360	5370	5370	5370	5370	0
187	20231212	163200	23806360	5370	5370	5370	5370	0
188	20231212	163100	23806360	5370	5370	5370	5370	0
189	20231212	163000	23806360	5370	5370	5370	5370	0
190	20231212	162900	23806360	5370	5370	5370	5370	0
191	20231212	162800	23806360	5370	5370	5370	5370	0
192	20231212	162700	23806360	5370	5370	5370	5370	0
193	20231212	162600	23806360	5370	5370	5370	5370	0
194	20231212	162500	23806360	5370	5370	5370	5370	0
195	20231212	162400	23806360	5370	5370	5370	5370	0
196	20231212	162300	23806360	5370	5370	5370	5370	0
197	20231212	162200	23806360	5370	5370	5370	5370	0
198	20231212	162100	23806360	5370	5370	5370	5370	0
199	20231212	162000	23806360	5370	5370	5370	5370	0
200	20231212	161900	23806360	5370	5370	5370	5370	0
201	20231212	161800	23806360	5370	5370	5370	5370	0
202	20231212	161700	23806360	5370	5370	5370	5370	0
203	20231212	161600	23806360	5370	5370	5370	5370	0
204	20231212	161500	23806360	5370	5370	5370	5370	0
205	20231212	161400	23806360	5370	5370	5370	5370	0
206	20231212	161300	23806360	5370	5370	5370	5370	0
207	20231212	161200	23806360	5370	5370	5370	5370	0
208	20231212	161100	23806360	5370	5370	5370	5370	0
209	20231212	161000	23806360	5370	5370	5370	5370	0
210	20231212	160900	23806360	5370	5370	5370	5370	0
211	20231212	160800	23806360	5370	5370	5370	5370	0
212	20231212	160700	23806360	5370	5370	5370	5370	152
213	20231212	160600	23806360	5370	5370	5370	5370	0
214	20231212	160500	23806360	5370	5370	5370	5370	0
215	20231212	160400	23806360	5370	5370	5370	5370	0
216	20231212	160300	23806360	5370	5370	5370	5370	0
217	20231212	160200	23806360	5370	5370	5370	5370	0
218	20231212	160100	23806360	5370	5370	5370	5370	0
219	20231212	160000	23806360	5370	5370	5370	5370	0
220	20231212	155900	23806360	5370	5370	5370	5370	0
221	20231212	155800	23806360	5370	5370	5370	5370	0
222	20231212	155700	23806360	5370	5370	5370	5370	0
223	20231212	155600	23806360	5370	5370	5370	5370	0
224	20231212	155500	23806360	5370	5370	5370	5370	0
225	20231212	155400	23806360	5370	5370	5370	5370	0
226	20231212	155300	23806360	5370	5370	5370	5370	0
227	20231212	155200	23806360	5370	5370	5370	5370	0
228	20231212	155100	23806360	5370	5370	5370	5370	0
229	20231212	155000	23806360	5370	5370	5370	5370	0
230	20231212	154900	23806360	5370	5370	5370	5370	0
231	20231212	154800	23806360	5370	5370	5370	5370	0
232	20231212	154700	23806360	5370	5370	5370	5370	0
233	20231212	154600	23806360	5370	5370	5370	5370	0
234	20231212	154500	23806360	5370	5370	5370	5370	0
235	20231212	154400	23806360	5370	5370	5370	5370	0
236	20231212	154300	23806360	5370	5370	5370	5370	0
237	20231212	154200	23806360	5370	5370	5370	5370	0
238	20231212	154100	23806360	5370	5370	5370	5370	0
239	20231212	154000	23806360	5370	5370	5370	5370	0
240	20231212	153900	23806360	5370	5370	5370	5370	0
241	20231212	153800	23806360	5370	5370	5370	5370	0
242	20231212	153700	23806360	5370	5370	5370	5370	152
243	20231212	153600	23806360	5370	5370	5370	5370	0
244	20231212	153500	23806360	5370	5370	5370	5370	0
245	20231212	153400	23806360	5370	5370	5370	5370	0
246	20231212	153300	23806360	5370	5370	5370	5370	0
247	20231212	153200	23806360	5370	5370	5370	5370	0
248	20231212	153100	23806360	5370	5370	5370	5370	0
249	20231212	153000	23806360	5370	5370	5370	5370	152
250	20231212	152900	22990120	5390	5390	5390	5390	0
251	20231212	152800	22990120	5390	5390	5390	5390	0
252	20231212	152700	22990120	5390	5390	5390	5390	0
253	20231212	152600	22990120	5390	5390	5390	5390	0
254	20231212	152500	22990120	5390	5390	5390	5390	0
255	20231212	152400	22990120	5390	5390	5390	5390	0
256	20231212	152300	22990120	5390	5390	5390	5390	0
257	20231212	152200	22990120	5390	5390	5390	5390	0
258	20231212	152100	22990120	5390	5390	5390	5390	0
259	20231212	152000	22990120	5390	5390	5390	5390	0
260	20231212	151900	22990120	5390	5390	5390	5390	0
261	20231212	151800	22990120	5390	5390	5390	5390	0
262	20231212	151700	22990120	5390	5390	5390	5390	0
263	20231212	151600	22990120	5390	5390	5390	5390	0
264	20231212	151500	22990120	5390	5390	5390	5390	0
265	20231212	151400	22990120	5390	5390	5390	5390	0
266	20231212	151300	22990120	5390	5390	5390	5390	0
267	20231212	151200	22990120	5390	5390	5390	5390	0
268	20231212	151100	22990120	5390	5390	5390	5390	0
269	20231212	151000	22990120	5390	5390	5390	5390	0
270	20231212	150900	22990120	5390	5390	5390	5390	2
271	20231212	150800	22979340	5360	5360	5360	5360	0
272	20231212	150700	22979340	5360	5360	5360	5360	0
273	20231212	150600	22979340	5360	5360	5360	5360	0
274	20231212	150500	22979340	5360	5360	5360	5360	1
275	20231212	150400	22973980	5360	5360	5360	5360	0
276	20231212	150300	22973980	5360	5360	5360	5360	0
277	20231212	150200	22973980	5360	5360	5360	5360	0
278	20231212	150100	22973980	5360	5360	5360	5360	0
279	20231212	150000	22973980	5360	5360	5360	5360	8
280	20231212	145900	22931100	5360	5360	5360	5360	0
281	20231212	145800	22931100	5360	5360	5360	5360	0
282	20231212	145700	22931100	5360	5360	5360	5360	0
283	20231212	145600	22931100	5360	5360	5360	5360	61
284	20231212	145500	22604140	5390	5390	5390	5390	0
285	20231212	145400	22604140	5390	5390	5390	5390	0
286	20231212	145300	22604140	5390	5390	5390	5390	0
287	20231212	145200	22604140	5390	5390	5390	5390	0
288	20231212	145100	22604140	5390	5390	5390	5390	0
289	20231212	145000	22604140	5390	5390	5390	5390	0
290	20231212	144900	22604140	5390	5390	5390	5390	0
291	20231212	144800	22604140	5390	5390	5390	5390	0
292	20231212	144700	22604140	5390	5390	5390	5390	0
293	20231212	144600	22604140	5390	5390	5390	5390	10
294	20231212	144500	22550240	5390	5390	5390	5390	0
295	20231212	144400	22550240	5390	5390	5390	5390	0
296	20231212	144300	22550240	5390	5390	5390	5390	0
297	20231212	144200	22550240	5390	5390	5390	5390	0
298	20231212	144100	22550240	5390	5390	5390	5390	0
299	20231212	144000	22550240	5390	5390	5390	5390	0
300	20231212	143900	22550240	5390	5390	5390	5390	0
301	20231212	143800	22550240	5390	5390	5390	5390	0
302	20231212	143700	22550240	5390	5390	5390	5390	0
303	20231212	143600	22550240	5390	5390	5390	5390	0
304	20231212	143500	22550240	5390	5390	5390	5390	0
305	20231212	143400	22550240	5390	5390	5390	5390	1
306	20231212	143300	22544850	5360	5360	5360	5360	0
307	20231212	143200	22544850	5360	5360	5360	5360	0
308	20231212	143100	22544850	5360	5360	5360	5360	0
309	20231212	143000	22544850	5360	5360	5360	5360	0
310	20231212	142900	22544850	5360	5360	5360	5360	41
311	20231212	142800	22325090	5360	5360	5360	5360	984
312	20231212	142700	17050850	5390	5390	5390	5390	0
313	20231212	142600	17050850	5390	5390	5390	5390	0
314	20231212	142500	17050850	5390	5390	5390	5390	0
315	20231212	142400	17050850	5390	5390	5390	5390	0
316	20231212	142300	17050850	5390	5390	5390	5390	0
317	20231212	142200	17050850	5390	5390	5390	5390	0
318	20231212	142100	17050850	5390	5390	5390	5390	0
319	20231212	142000	17050850	5390	5390	5390	5390	0
320	20231212	141900	17050850	5390	5390	5390	5390	0
321	20231212	141800	17050850	5390	5390	5390	5390	0
322	20231212	141700	17050850	5390	5390	5390	5390	0
323	20231212	141600	17050850	5390	5390	5390	5390	0
324	20231212	141500	17050850	5390	5390	5390	5390	0
325	20231212	141400	17050850	5390	5390	5390	5390	0
326	20231212	141300	17050850	5390	5390	5390	5390	0
327	20231212	141200	17050850	5390	5390	5390	5390	0
328	20231212	141100	17050850	5390	5390	5390	5390	0
329	20231212	141000	17050850	5390	5390	5390	5390	0
330	20231212	140900	17050850	5390	5390	5390	5390	0
331	20231212	140800	17050850	5390	5390	5390	5390	0
332	20231212	140700	17050850	5390	5390	5390	5390	0
333	20231212	140600	17050850	5390	5390	5390	5390	0
334	20231212	140500	17050850	5390	5390	5390	5390	0
335	20231212	140400	17050850	5390	5390	5390	5390	0
336	20231212	140300	17050850	5390	5390	5390	5390	0
337	20231212	140200	17050850	5390	5390	5390	5390	0
338	20231212	140100	17050850	5390	5390	5390	5390	97
339	20231212	140000	16528020	5390	5390	5390	5390	4
340	20231212	135900	16506460	5370	5370	5370	5370	0
341	20231212	135800	16506460	5370	5370	5370	5370	0
342	20231212	135700	16506460	5370	5370	5370	5370	5
343	20231212	135600	16479610	5370	5370	5370	5370	10
344	20231212	135500	16425910	5370	5370	5370	5370	4
345	20231212	135400	16404430	5370	5370	5370	5370	0
346	20231212	135300	16404430	5370	5370	5370	5370	0
347	20231212	135200	16404430	5370	5370	5370	5370	0
348	20231212	135100	16404430	5370	5370	5370	5370	11
349	20231212	135000	16345360	5370	5370	5370	5370	10
350	20231212	134900	16291660	5370	5370	5370	5370	0
351	20231212	134800	16291660	5370	5370	5370	5370	0
352	20231212	134700	16291660	5370	5370	5370	5370	0
353	20231212	134600	16291660	5370	5370	5370	5370	0
354	20231212	134500	16291660	5370	5370	5370	5370	74
355	20231212	134400	15894280	5370	5370	5370	5370	0
356	20231212	134300	15894280	5370	5370	5370	5370	0
357	20231212	134200	15894280	5370	5370	5370	5370	0
358	20231212	134100	15894280	5370	5370	5370	5370	0
359	20231212	134000	15894280	5370	5370	5370	5370	0
360	20231212	133900	15894280	5370	5370	5370	5370	0
361	20231212	133800	15894280	5370	5370	5370	5370	17
362	20231212	133700	15802990	5370	5370	5370	5370	0
363	20231212	133600	15802990	5370	5370	5370	5370	0
364	20231212	133500	15802990	5370	5370	5370	5370	4
365	20231212	133400	15781510	5370	5370	5370	5370	0
366	20231212	133300	15781510	5370	5370	5370	5370	100
367	20231212	133200	15244510	5360	5360	5360	5360	0
368	20231212	133100	15244510	5360	5360	5360	5360	0
369	20231212	133000	15244510	5360	5360	5360	5360	0
370	20231212	132900	15244510	5360	5360	5360	5360	2
371	20231212	132800	15233790	5360	5360	5360	5360	0
372	20231212	132700	15233790	5360	5360	5360	5360	2
373	20231212	132600	15223070	5360	5390	5390	5360	3
374	20231212	132500	15206960	5360	5360	5360	5360	5
375	20231212	132400	15180160	5360	5360	5360	5360	0
376	20231212	132300	15180160	5360	5360	5360	5360	2
377	20231212	132200	15169440	5360	5360	5360	5360	2
378	20231212	132100	15158720	5360	5360	5360	5360	0
379	20231212	132000	15158720	5360	5360	5360	5360	0
380	20231212	131900	15158720	5360	5360	5360	5360	2
381	20231212	131800	15148000	5390	5390	5390	5390	1
382	20231212	131700	15142610	5360	5360	5360	5360	2
383	20231212	131600	15131890	5390	5390	5390	5390	4
384	20231212	131500	15110330	5360	5390	5390	5360	14
385	20231212	131400	15034930	5390	5370	5390	5370	46
386	20231212	131300	14787540	5360	5360	5360	5360	2
387	20231212	131200	14776820	5360	5360	5360	5360	30
388	20231212	131100	14616020	5370	5370	5370	5370	0
389	20231212	131000	14616020	5370	5370	5370	5370	0
390	20231212	130900	14616020	5370	5370	5370	5370	0
391	20231212	130800	14616020	5370	5370	5370	5370	0
392	20231212	130700	14616020	5370	5370	5370	5370	0
393	20231212	130600	14616020	5370	5370	5370	5370	0
394	20231212	130500	14616020	5370	5370	5370	5370	0
395	20231212	130400	14616020	5370	5370	5370	5370	0
396	20231212	130300	14616020	5370	5370	5370	5370	0
397	20231212	130200	14616020	5370	5370	5370	5370	0
398	20231212	130100	14616020	5370	5370	5370	5370	0
399	20231212	130000	14616020	5370	5370	5370	5370	0
400	20231212	125900	14616020	5370	5370	5370	5370	0
401	20231212	125800	14616020	5370	5370	5370	5370	0
402	20231212	125700	14616020	5370	5370	5370	5370	0
403	20231212	125600	14616020	5370	5370	5370	5370	0
404	20231212	125500	14616020	5370	5370	5370	5370	0
405	20231212	125400	14616020	5370	5370	5370	5370	0
406	20231212	125300	14616020	5370	5370	5370	5370	0
407	20231212	125200	14616020	5370	5370	5370	5370	0
408	20231212	125100	14616020	5370	5370	5370	5370	0
409	20231212	125000	14616020	5370	5370	5370	5370	0
410	20231212	124900	14616020	5370	5370	5370	5370	0
411	20231212	124800	14616020	5370	5370	5370	5370	0
412	20231212	124700	14616020	5370	5370	5370	5370	0
413	20231212	124600	14616020	5370	5370	5370	5370	0
414	20231212	124500	14616020	5370	5370	5370	5370	95
415	20231212	124400	14105870	5370	5370	5370	5370	0
416	20231212	124300	14105870	5370	5370	5370	5370	0
417	20231212	124200	14105870	5370	5370	5370	5370	0
418	20231212	124100	14105870	5370	5370	5370	5370	0
419	20231212	124000	14105870	5370	5370	5370	5370	0
420	20231212	123900	14105870	5370	5370	5370	5370	0
421	20231212	123800	14105870	5370	5370	5370	5370	0
422	20231212	123700	14105870	5370	5370	5370	5370	0
423	20231212	123600	14105870	5370	5370	5370	5370	0
424	20231212	123500	14105870	5370	5370	5370	5370	5
425	20231212	123400	14079020	5370	5370	5370	5370	0
426	20231212	123300	14079020	5370	5370	5370	5370	1
427	20231212	123200	14073650	5360	5360	5360	5360	0
428	20231212	123100	14073650	5360	5360	5360	5360	0
429	20231212	123000	14073650	5360	5360	5360	5360	0
430	20231212	122900	14073650	5360	5360	5360	5360	0
431	20231212	122800	14073650	5360	5360	5360	5360	0
432	20231212	122700	14073650	5360	5360	5360	5360	0
433	20231212	122600	14073650	5360	5360	5360	5360	0
434	20231212	122500	14073650	5360	5360	5360	5360	5
435	20231212	122400	14046850	5360	5360	5360	5360	0
436	20231212	122300	14046850	5360	5360	5360	5360	0
437	20231212	122200	14046850	5360	5360	5360	5360	0
438	20231212	122100	14046850	5360	5360	5360	5360	100
439	20231212	122000	13510850	5350	5350	5350	5350	29
440	20231212	121900	13355700	5380	5380	5380	5380	0
441	20231212	121800	13355700	5380	5380	5380	5380	1
442	20231212	121700	13350320	5340	5340	5340	5340	0
443	20231212	121600	13350320	5340	5340	5340	5340	0
444	20231212	121500	13350320	5340	5340	5340	5340	3
445	20231212	121400	13334300	5330	5330	5330	5330	0
446	20231212	121300	13334300	5330	5330	5330	5330	0
447	20231212	121200	13334300	5330	5330	5330	5330	0
448	20231212	121100	13334300	5330	5330	5330	5330	0
449	20231212	121000	13334300	5330	5330	5330	5330	0
450	20231212	120900	13334300	5330	5330	5330	5330	0
451	20231212	120800	13334300	5330	5330	5330	5330	20
452	20231212	120700	13227700	5330	5330	5330	5330	0
453	20231212	120600	13227700	5330	5330	5330	5330	0
454	20231212	120500	13227700	5330	5330	5330	5330	12
455	20231212	120400	13163740	5330	5330	5330	5330	0
456	20231212	120300	13163740	5330	5330	5330	5330	0
457	20231212	120200	13163740	5330	5330	5330	5330	0
458	20231212	120100	13163740	5330	5330	5330	5330	11
459	20231212	120000	13105110	5330	5330	5330	5330	0
460	20231212	115900	13105110	5330	5330	5330	5330	0
461	20231212	115800	13105110	5330	5330	5330	5330	0
462	20231212	115700	13105110	5330	5330	5330	5330	11
463	20231212	115600	13046480	5330	5330	5330	5330	86
464	20231212	115500	12588100	5330	5330	5330	5330	14
465	20231212	115400	12513480	5330	5330	5330	5330	0
466	20231212	115300	12513480	5330	5330	5330	5330	20
467	20231212	115200	12406880	5330	5330	5330	5330	0
468	20231212	115100	12406880	5330	5330	5330	5330	1
469	20231212	115000	12401550	5330	5330	5330	5330	2
470	20231212	114900	12390890	5320	5320	5320	5320	0
471	20231212	114800	12390890	5320	5320	5320	5320	0
472	20231212	114700	12390890	5320	5320	5320	5320	0
473	20231212	114600	12390890	5320	5320	5320	5320	0
474	20231212	114500	12390890	5320	5320	5320	5320	4
475	20231212	114400	12369610	5310	5310	5310	5310	0
476	20231212	114300	12369610	5310	5310	5310	5310	0
477	20231212	114200	12369610	5310	5310	5310	5310	0
478	20231212	114100	12369610	5310	5310	5310	5310	0
479	20231212	114000	12369610	5310	5310	5310	5310	0
480	20231212	113900	12369610	5310	5310	5310	5310	0
481	20231212	113800	12369610	5310	5310	5310	5310	179
482	20231212	113700	11419120	5320	5320	5320	5320	0
483	20231212	113600	11419120	5320	5320	5320	5320	10
484	20231212	113500	11365920	5320	5320	5320	5320	0
485	20231212	113400	11365920	5320	5320	5320	5320	0
486	20231212	113300	11365920	5320	5320	5320	5320	10
487	20231212	113200	11312720	5320	5320	5320	5320	20
488	20231212	113100	11206320	5320	5320	5320	5320	0
489	20231212	113000	11206320	5320	5320	5320	5320	109
490	20231212	112900	10626440	5390	5390	5390	5390	0
491	20231212	112800	10626440	5390	5390	5390	5390	0
492	20231212	112700	10626440	5390	5390	5390	5390	0
493	20231212	112600	10626440	5390	5390	5390	5390	0
494	20231212	112500	10626440	5390	5390	5390	5390	0
495	20231212	112400	10626440	5390	5390	5390	5390	0
496	20231212	112300	10626440	5390	5390	5390	5390	0
497	20231212	112200	10626440	5390	5390	5390	5390	0
498	20231212	112100	10626440	5390	5390	5390	5390	0
499	20231212	112000	10626440	5390	5390	5390	5390	0
500	20231212	111900	10626440	5390	5390	5390	5390	0
501	20231212	111800	10626440	5390	5390	5390	5390	10
502	20231212	111700	10572540	5320	5320	5320	5320	0
503	20231212	111600	10572540	5320	5320	5320	5320	0
504	20231212	111500	10572540	5320	5320	5320	5320	4
505	20231212	111400	10551260	5320	5320	5320	5320	0
506	20231212	111300	10551260	5320	5320	5320	5320	0
507	20231212	111200	10551260	5320	5320	5320	5320	0
508	20231212	111100	10551260	5320	5320	5320	5320	0
509	20231212	111000	10551260	5320	5320	5320	5320	0
510	20231212	110900	10551260	5320	5320	5320	5320	0
511	20231212	110800	10551260	5320	5320	5320	5320	0
512	20231212	110700	10551260	5320	5320	5320	5320	0
513	20231212	110600	10551260	5320	5320	5320	5320	0
514	20231212	110500	10551260	5320	5380	5380	5290	1013
515	20231212	110400	5159670	5380	5380	5380	5380	0
516	20231212	110300	5159670	5380	5380	5380	5380	0
517	20231212	110200	5159670	5380	5380	5380	5380	5
518	20231212	110100	5132770	5420	5420	5420	5420	0
519	20231212	110000	5132770	5420	5420	5420	5420	0
520	20231212	105900	5132770	5420	5420	5420	5420	0
521	20231212	105800	5132770	5420	5420	5420	5420	0
522	20231212	105700	5132770	5420	5420	5420	5420	0
523	20231212	105600	5132770	5420	5420	5420	5420	1
524	20231212	105500	5127350	5380	5380	5380	5380	4
525	20231212	105400	5105830	5380	5380	5380	5380	5
526	20231212	105300	5078930	5420	5420	5420	5420	0
527	20231212	105200	5078930	5420	5420	5420	5420	0
528	20231212	105100	5078930	5420	5420	5420	5420	0
529	20231212	105000	5078930	5420	5420	5420	5420	0
530	20231212	104900	5078930	5420	5420	5420	5420	0
531	20231212	104800	5078930	5420	5420	5420	5420	0
532	20231212	104700	5078930	5420	5420	5420	5420	0
533	20231212	104600	5078930	5420	5380	5420	5380	6
534	20231212	104500	5046610	5380	5380	5380	5380	5
535	20231212	104400	5019710	5380	5380	5380	5380	0
536	20231212	104300	5019710	5380	5380	5380	5380	0
537	20231212	104200	5019710	5380	5380	5380	5380	0
538	20231212	104100	5019710	5380	5380	5380	5380	0
539	20231212	104000	5019710	5380	5380	5380	5380	0
540	20231212	103900	5019710	5380	5380	5380	5380	0
541	20231212	103800	5019710	5380	5380	5380	5380	5
542	20231212	103700	4992810	5380	5380	5380	5380	0
543	20231212	103600	4992810	5380	5380	5380	5380	0
544	20231212	103500	4992810	5380	5380	5380	5380	4
545	20231212	103400	4971290	5380	5380	5380	5380	0
546	20231212	103300	4971290	5380	5380	5380	5380	0
547	20231212	103200	4971290	5380	5380	5380	5380	0
548	20231212	103100	4971290	5380	5380	5380	5380	0
549	20231212	103000	4971290	5380	5380	5380	5380	5
550	20231212	102900	4944390	5420	5420	5420	5420	0
551	20231212	102800	4944390	5420	5420	5420	5420	0
552	20231212	102700	4944390	5420	5420	5420	5420	0
553	20231212	102600	4944390	5420	5420	5420	5420	0
554	20231212	102500	4944390	5420	5420	5420	5420	0
555	20231212	102400	4944390	5420	5420	5420	5420	0
556	20231212	102300	4944390	5420	5420	5420	5420	0
557	20231212	102200	4944390	5420	5390	5420	5390	12
558	20231212	102100	4879680	5420	5420	5420	5420	0
559	20231212	102000	4879680	5420	5420	5420	5420	0
560	20231212	101900	4879680	5420	5420	5420	5420	0
561	20231212	101800	4879680	5420	5420	5420	5420	0
562	20231212	101700	4879680	5420	5420	5420	5420	1
563	20231212	101600	4874260	5390	5390	5390	5390	0
564	20231212	101500	4874260	5390	5390	5390	5390	4
565	20231212	101400	4852700	5390	5390	5390	5390	5
566	20231212	101300	4825750	5420	5420	5420	5420	0
567	20231212	101200	4825750	5420	5420	5420	5420	0
568	20231212	101100	4825750	5420	5420	5420	5420	0
569	20231212	101000	4825750	5420	5420	5420	5420	0
570	20231212	100900	4825750	5420	5420	5420	5420	0
571	20231212	100800	4825750	5420	5420	5420	5420	0
572	20231212	100700	4825750	5420	5420	5420	5420	0
573	20231212	100600	4825750	5420	5380	5420	5380	6
574	20231212	100500	4793430	5420	5420	5420	5420	0
575	20231212	100400	4793430	5420	5420	5420	5420	0
576	20231212	100300	4793430	5420	5420	5420	5420	0
577	20231212	100200	4793430	5420	5420	5420	5420	0
578	20231212	100100	4793430	5420	5420	5420	5420	11
579	20231212	100000	4733810	5380	5380	5380	5380	0
580	20231212	095900	4733810	5380	5380	5380	5380	100
581	20231212	095800	4195810	5380	5380	5380	5380	5
582	20231212	095700	4168910	5380	5380	5380	5380	0
583	20231212	095600	4168910	5380	5380	5380	5380	0
584	20231212	095500	4168910	5380	5380	5380	5380	9
585	20231212	095400	4120490	5380	5380	5380	5380	0
586	20231212	095300	4120490	5380	5380	5380	5380	0
587	20231212	095200	4120490	5380	5380	5380	5380	0
588	20231212	095100	4120490	5380	5380	5380	5380	0
589	20231212	095000	4120490	5380	5430	5430	5380	15
590	20231212	094900	4039270	5440	5410	5440	5410	59
591	20231212	094800	3720050	5440	5440	5440	5440	0
592	20231212	094700	3720050	5440	5440	5440	5440	0
593	20231212	094600	3720050	5440	5440	5440	5440	10
594	20231212	094500	3665650	5440	5440	5440	5440	10
595	20231212	094400	3611250	5440	5440	5440	5440	0
596	20231212	094300	3611250	5440	5440	5440	5440	1
597	20231212	094200	3605810	5410	5410	5410	5410	5
598	20231212	094100	3578760	5440	5440	5440	5440	0
599	20231212	094000	3578760	5440	5440	5440	5440	1
600	20231212	093900	3573320	5410	5410	5410	5410	0
601	20231212	093800	3573320	5410	5410	5410	5410	0
602	20231212	093700	3573320	5410	5410	5410	5410	0
603	20231212	093600	3573320	5410	5410	5410	5410	0
604	20231212	093500	3573320	5410	5410	5410	5410	4
605	20231212	093400	3551680	5410	5410	5410	5410	5
606	20231212	093300	3524630	5440	5440	5440	5440	0
607	20231212	093200	3524630	5440	5440	5440	5440	0
608	20231212	093100	3524630	5440	5440	5440	5440	0
609	20231212	093000	3524630	5440	5440	5440	5440	0
610	20231212	092900	3524630	5440	5440	5440	5440	0
611	20231212	092800	3524630	5440	5440	5440	5440	0
612	20231212	092700	3524630	5440	5440	5440	5440	0
613	20231212	092600	3524630	5440	5430	5440	5410	8
614	20231212	092500	3481270	5410	5410	5410	5410	11
615	20231212	092400	3421760	5440	5440	5440	5440	0
616	20231212	092300	3421760	5440	5440	5440	5440	0
617	20231212	092200	3421760	5440	5440	5440	5440	0
618	20231212	092100	3421760	5440	5440	5440	5440	0
619	20231212	092000	3421760	5440	5440	5440	5440	0
620	20231212	091900	3421760	5440	5440	5440	5440	0
621	20231212	091800	3421760	5440	5440	5440	5440	0
622	20231212	091700	3421760	5440	5440	5440	5440	0
623	20231212	091600	3421760	5440	5440	5440	5440	0
624	20231212	091500	3421760	5440	5440	5440	5440	0
625	20231212	091400	3421760	5440	5440	5440	5440	0
626	20231212	091300	3421760	5440	5440	5440	5440	0
627	20231212	091200	3421760	5440	5440	5440	5440	0
628	20231212	091100	3421760	5440	5440	5440	5440	0
629	20231212	091000	3421760	5440	5440	5440	5440	0
630	20231212	090900	3421760	5440	5440	5440	5440	0
631	20231212	090800	3421760	5440	5440	5440	5440	0
632	20231212	090700	3421760	5440	5440	5440	5440	0
633	20231212	090600	3421760	5440	5440	5440	5440	0
634	20231212	090500	3421760	5440	5440	5440	5440	0
635	20231212	090400	3421760	5440	5440	5440	5440	0
636	20231212	090300	3421760	5440	5440	5440	5440	0
637	20231212	090200	3421760	5440	5440	5440	5440	27
638	20231212	090100	3274880	5440	5440	5440	5440	9
639	20231212	090000	3225920	5440	5440	5440	5440	593