KissMeData/065130/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194000	104878530	5340	5340	5340	5340	504
3	20231219	193900	104878530	5340	5340	5340	5340	0
4	20231219	193800	104878530	5340	5340	5340	5340	0
5	20231219	193700	104878530	5340	5340	5340	5340	0
6	20231219	193600	104878530	5340	5340	5340	5340	0
7	20231219	193500	104878530	5340	5340	5340	5340	0
8	20231219	193400	104878530	5340	5340	5340	5340	0
9	20231219	193300	104878530	5340	5340	5340	5340	0
10	20231219	193200	104878530	5340	5340	5340	5340	0
11	20231219	193100	104878530	5340	5340	5340	5340	0
12	20231219	193000	104878530	5340	5340	5340	5340	0
13	20231219	192900	104878530	5340	5340	5340	5340	0
14	20231219	192800	104878530	5340	5340	5340	5340	0
15	20231219	192700	104878530	5340	5340	5340	5340	0
16	20231219	192600	104878530	5340	5340	5340	5340	0
17	20231219	192500	104878530	5340	5340	5340	5340	0
18	20231219	192400	104878530	5340	5340	5340	5340	0
19	20231219	192300	104878530	5340	5340	5340	5340	0
20	20231219	192200	104878530	5340	5340	5340	5340	0
21	20231219	192100	104878530	5340	5340	5340	5340	0
22	20231219	192000	104878530	5340	5340	5340	5340	0
23	20231219	191900	104878530	5340	5340	5340	5340	0
24	20231219	191800	104878530	5340	5340	5340	5340	0
25	20231219	191700	104878530	5340	5340	5340	5340	0
26	20231219	191600	104878530	5340	5340	5340	5340	0
27	20231219	191500	104878530	5340	5340	5340	5340	0
28	20231219	191400	104878530	5340	5340	5340	5340	0
29	20231219	191300	104878530	5340	5340	5340	5340	0
30	20231219	191200	104878530	5340	5340	5340	5340	0
31	20231219	191100	104878530	5340	5340	5340	5340	0
32	20231219	191000	104878530	5340	5340	5340	5340	504
33	20231219	190900	104878530	5340	5340	5340	5340	0
34	20231219	190800	104878530	5340	5340	5340	5340	0
35	20231219	190700	104878530	5340	5340	5340	5340	0
36	20231219	190600	104878530	5340	5340	5340	5340	0
37	20231219	190500	104878530	5340	5340	5340	5340	0
38	20231219	190400	104878530	5340	5340	5340	5340	0
39	20231219	190300	104878530	5340	5340	5340	5340	0
40	20231219	190200	104878530	5340	5340	5340	5340	0
41	20231219	190100	104878530	5340	5340	5340	5340	0
42	20231219	190000	104878530	5340	5340	5340	5340	0
43	20231219	185900	104878530	5340	5340	5340	5340	0
44	20231219	185800	104878530	5340	5340	5340	5340	0
45	20231219	185700	104878530	5340	5340	5340	5340	0
46	20231219	185600	104878530	5340	5340	5340	5340	0
47	20231219	185500	104878530	5340	5340	5340	5340	0
48	20231219	185400	104878530	5340	5340	5340	5340	0
49	20231219	185300	104878530	5340	5340	5340	5340	0
50	20231219	185200	104878530	5340	5340	5340	5340	0
51	20231219	185100	104878530	5340	5340	5340	5340	0
52	20231219	185000	104878530	5340	5340	5340	5340	0
53	20231219	184900	104878530	5340	5340	5340	5340	0
54	20231219	184800	104878530	5340	5340	5340	5340	0
55	20231219	184700	104878530	5340	5340	5340	5340	0
56	20231219	184600	104878530	5340	5340	5340	5340	0
57	20231219	184500	104878530	5340	5340	5340	5340	0
58	20231219	184400	104878530	5340	5340	5340	5340	0
59	20231219	184300	104878530	5340	5340	5340	5340	0
60	20231219	184200	104878530	5340	5340	5340	5340	0
61	20231219	184100	104878530	5340	5340	5340	5340	0
62	20231219	184000	104878530	5340	5340	5340	5340	504
63	20231219	183900	104878530	5340	5340	5340	5340	0
64	20231219	183800	104878530	5340	5340	5340	5340	0
65	20231219	183700	104878530	5340	5340	5340	5340	0
66	20231219	183600	104878530	5340	5340	5340	5340	0
67	20231219	183500	104878530	5340	5340	5340	5340	0
68	20231219	183400	104878530	5340	5340	5340	5340	0
69	20231219	183300	104878530	5340	5340	5340	5340	0
70	20231219	183200	104878530	5340	5340	5340	5340	0
71	20231219	183100	104878530	5340	5340	5340	5340	0
72	20231219	183000	104878530	5340	5340	5340	5340	0
73	20231219	182900	104878530	5340	5340	5340	5340	0
74	20231219	182800	104878530	5340	5340	5340	5340	0
75	20231219	182700	104878530	5340	5340	5340	5340	0
76	20231219	182600	104878530	5340	5340	5340	5340	0
77	20231219	182500	104878530	5340	5340	5340	5340	0
78	20231219	182400	104878530	5340	5340	5340	5340	0
79	20231219	182300	104878530	5340	5340	5340	5340	0
80	20231219	182200	104878530	5340	5340	5340	5340	0
81	20231219	182100	104878530	5340	5340	5340	5340	0
82	20231219	182000	104878530	5340	5340	5340	5340	0
83	20231219	181900	104878530	5340	5340	5340	5340	0
84	20231219	181800	104878530	5340	5340	5340	5340	0
85	20231219	181700	104878530	5340	5340	5340	5340	0
86	20231219	181600	104878530	5340	5340	5340	5340	0
87	20231219	181500	104878530	5340	5340	5340	5340	0
88	20231219	181400	104878530	5340	5340	5340	5340	0
89	20231219	181300	104878530	5340	5340	5340	5340	0
90	20231219	181200	104878530	5340	5340	5340	5340	0
91	20231219	181100	104878530	5340	5340	5340	5340	0
92	20231219	181000	104878530	5340	5340	5340	5340	504
93	20231219	180900	104878530	5340	5340	5340	5340	0
94	20231219	180800	104878530	5340	5340	5340	5340	0
95	20231219	180700	104878530	5340	5340	5340	5340	0
96	20231219	180600	104878530	5340	5340	5340	5340	0
97	20231219	180500	104878530	5340	5340	5340	5340	0
98	20231219	180400	104878530	5340	5340	5340	5340	0
99	20231219	180300	104878530	5340	5340	5340	5340	0
100	20231219	180200	104878530	5340	5340	5340	5340	0
101	20231219	180100	104878530	5340	5340	5340	5340	0
102	20231219	180000	104878530	5340	5340	5340	5340	0
103	20231219	175900	104878530	5340	5340	5340	5340	0
104	20231219	175800	104878530	5340	5340	5340	5340	0
105	20231219	175700	104878530	5340	5340	5340	5340	0
106	20231219	175600	104878530	5340	5340	5340	5340	0
107	20231219	175500	104878530	5340	5340	5340	5340	0
108	20231219	175400	104878530	5340	5340	5340	5340	0
109	20231219	175300	104878530	5340	5340	5340	5340	0
110	20231219	175200	104878530	5340	5340	5340	5340	0
111	20231219	175100	104878530	5340	5340	5340	5340	0
112	20231219	175000	104878530	5340	5340	5340	5340	0
113	20231219	174900	104878530	5340	5340	5340	5340	0
114	20231219	174800	104878530	5340	5340	5340	5340	0
115	20231219	174700	104878530	5340	5340	5340	5340	0
116	20231219	174600	104878530	5340	5340	5340	5340	0
117	20231219	174500	104878530	5340	5340	5340	5340	0
118	20231219	174400	104878530	5340	5340	5340	5340	0
119	20231219	174300	104878530	5340	5340	5340	5340	0
120	20231219	174200	104878530	5340	5340	5340	5340	0
121	20231219	174100	104878530	5340	5340	5340	5340	0
122	20231219	174000	104878530	5340	5340	5340	5340	504
123	20231219	173900	104878530	5340	5340	5340	5340	0
124	20231219	173800	104878530	5340	5340	5340	5340	0
125	20231219	173700	104878530	5340	5340	5340	5340	0
126	20231219	173600	104878530	5340	5340	5340	5340	0
127	20231219	173500	104878530	5340	5340	5340	5340	0
128	20231219	173400	104878530	5340	5340	5340	5340	0
129	20231219	173300	104878530	5340	5340	5340	5340	0
130	20231219	173200	104878530	5340	5340	5340	5340	0
131	20231219	173100	104878530	5340	5340	5340	5340	0
132	20231219	173000	104878530	5340	5340	5340	5340	0
133	20231219	172900	104878530	5340	5340	5340	5340	0
134	20231219	172800	104878530	5340	5340	5340	5340	0
135	20231219	172700	104878530	5340	5340	5340	5340	0
136	20231219	172600	104878530	5340	5340	5340	5340	0
137	20231219	172500	104878530	5340	5340	5340	5340	0
138	20231219	172400	104878530	5340	5340	5340	5340	0
139	20231219	172300	104878530	5340	5340	5340	5340	0
140	20231219	172200	104878530	5340	5340	5340	5340	0
141	20231219	172100	104878530	5340	5340	5340	5340	0
142	20231219	172000	104878530	5340	5340	5340	5340	0
143	20231219	171900	104878530	5340	5340	5340	5340	0
144	20231219	171800	104878530	5340	5340	5340	5340	0
145	20231219	171700	104878530	5340	5340	5340	5340	0
146	20231219	171600	104878530	5340	5340	5340	5340	0
147	20231219	171500	104878530	5340	5340	5340	5340	0
148	20231219	171400	104878530	5340	5340	5340	5340	0
149	20231219	171300	104878530	5340	5340	5340	5340	0
150	20231219	171200	104878530	5340	5340	5340	5340	0
151	20231219	171100	104878530	5340	5340	5340	5340	0
152	20231219	171000	104878530	5340	5340	5340	5340	504
153	20231219	170900	104878530	5340	5340	5340	5340	0
154	20231219	170800	104878530	5340	5340	5340	5340	0
155	20231219	170700	104878530	5340	5340	5340	5340	0
156	20231219	170600	104878530	5340	5340	5340	5340	0
157	20231219	170500	104878530	5340	5340	5340	5340	0
158	20231219	170400	104878530	5340	5340	5340	5340	0
159	20231219	170300	104878530	5340	5340	5340	5340	0
160	20231219	170200	104878530	5340	5340	5340	5340	0
161	20231219	170100	104878530	5340	5340	5340	5340	0
162	20231219	170000	104878530	5340	5340	5340	5340	0
163	20231219	165900	104878530	5340	5340	5340	5340	0
164	20231219	165800	104878530	5340	5340	5340	5340	0
165	20231219	165700	104878530	5340	5340	5340	5340	0
166	20231219	165600	104878530	5340	5340	5340	5340	0
167	20231219	165500	104878530	5340	5340	5340	5340	0
168	20231219	165400	104878530	5340	5340	5340	5340	0
169	20231219	165300	104878530	5340	5340	5340	5340	0
170	20231219	165200	104878530	5340	5340	5340	5340	0
171	20231219	165100	104878530	5340	5340	5340	5340	0
172	20231219	165000	104878530	5340	5340	5340	5340	0
173	20231219	164900	104878530	5340	5340	5340	5340	0
174	20231219	164800	104878530	5340	5340	5340	5340	0
175	20231219	164700	104878530	5340	5340	5340	5340	0
176	20231219	164600	104878530	5340	5340	5340	5340	0
177	20231219	164500	104878530	5340	5340	5340	5340	0
178	20231219	164400	104878530	5340	5340	5340	5340	0
179	20231219	164300	104878530	5340	5340	5340	5340	0
180	20231219	164200	104878530	5340	5340	5340	5340	0
181	20231219	164100	104878530	5340	5340	5340	5340	0
182	20231219	164000	104878530	5340	5340	5340	5340	504
183	20231219	163900	104878530	5340	5340	5340	5340	0
184	20231219	163800	104878530	5340	5340	5340	5340	0
185	20231219	163700	104878530	5340	5340	5340	5340	0
186	20231219	163600	104878530	5340	5340	5340	5340	0
187	20231219	163500	104878530	5340	5340	5340	5340	0
188	20231219	163400	104878530	5340	5340	5340	5340	0
189	20231219	163300	104878530	5340	5340	5340	5340	0
190	20231219	163200	104878530	5340	5340	5340	5340	0
191	20231219	163100	104878530	5340	5340	5340	5340	0
192	20231219	163000	104878530	5340	5340	5340	5340	0
193	20231219	162900	104878530	5340	5340	5340	5340	0
194	20231219	162800	104878530	5340	5340	5340	5340	0
195	20231219	162700	104878530	5340	5340	5340	5340	0
196	20231219	162600	104878530	5340	5340	5340	5340	0
197	20231219	162500	104878530	5340	5340	5340	5340	0
198	20231219	162400	104878530	5340	5340	5340	5340	0
199	20231219	162300	104878530	5340	5340	5340	5340	0
200	20231219	162200	104878530	5340	5340	5340	5340	0
201	20231219	162100	104878530	5340	5340	5340	5340	0
202	20231219	162000	104878530	5340	5340	5340	5340	0
203	20231219	161900	104878530	5340	5340	5340	5340	0
204	20231219	161800	104878530	5340	5340	5340	5340	0
205	20231219	161700	104878530	5340	5340	5340	5340	0
206	20231219	161600	104878530	5340	5340	5340	5340	0
207	20231219	161500	104878530	5340	5340	5340	5340	0
208	20231219	161400	104878530	5340	5340	5340	5340	0
209	20231219	161300	104878530	5340	5340	5340	5340	0
210	20231219	161200	104878530	5340	5340	5340	5340	0
211	20231219	161100	104878530	5340	5340	5340	5340	0
212	20231219	161000	104878530	5340	5340	5340	5340	504
213	20231219	160900	104878530	5340	5340	5340	5340	0
214	20231219	160800	104878530	5340	5340	5340	5340	0
215	20231219	160700	104878530	5340	5340	5340	5340	0
216	20231219	160600	104878530	5340	5340	5340	5340	0
217	20231219	160500	104878530	5340	5340	5340	5340	0
218	20231219	160400	104878530	5340	5340	5340	5340	0
219	20231219	160300	104878530	5340	5340	5340	5340	0
220	20231219	160200	104878530	5340	5340	5340	5340	0
221	20231219	160100	104878530	5340	5340	5340	5340	0
222	20231219	160000	104878530	5340	5340	5340	5340	0
223	20231219	155900	104878530	5340	5340	5340	5340	0
224	20231219	155800	104878530	5340	5340	5340	5340	0
225	20231219	155700	104878530	5340	5340	5340	5340	0
226	20231219	155600	104878530	5340	5340	5340	5340	0
227	20231219	155500	104878530	5340	5340	5340	5340	0
228	20231219	155400	104878530	5340	5340	5340	5340	0
229	20231219	155300	104878530	5340	5340	5340	5340	0
230	20231219	155200	104878530	5340	5340	5340	5340	0
231	20231219	155100	104878530	5340	5340	5340	5340	0
232	20231219	155000	104878530	5340	5340	5340	5340	0
233	20231219	154900	104878530	5340	5340	5340	5340	0
234	20231219	154800	104878530	5340	5340	5340	5340	0
235	20231219	154700	104878530	5340	5340	5340	5340	0
236	20231219	154600	104878530	5340	5340	5340	5340	0
237	20231219	154500	104878530	5340	5340	5340	5340	0
238	20231219	154400	104878530	5340	5340	5340	5340	0
239	20231219	154300	104878530	5340	5340	5340	5340	0
240	20231219	154200	104878530	5340	5340	5340	5340	0
241	20231219	154100	104878530	5340	5340	5340	5340	0
242	20231219	154000	104878530	5340	5340	5340	5340	504
243	20231219	153900	104878530	5340	5340	5340	5340	0
244	20231219	153800	104878530	5340	5340	5340	5340	0
245	20231219	153700	104878530	5340	5340	5340	5340	0
246	20231219	153600	104878530	5340	5340	5340	5340	0
247	20231219	153500	104878530	5340	5340	5340	5340	0
248	20231219	153400	104878530	5340	5340	5340	5340	0
249	20231219	153300	104878530	5340	5340	5340	5340	0
250	20231219	153200	104878530	5340	5340	5340	5340	0
251	20231219	153100	104878530	5340	5340	5340	5340	0
252	20231219	153000	104878530	5340	5340	5340	5340	504
253	20231219	152900	102187170	5340	5340	5340	5340	0
254	20231219	152800	102187170	5340	5340	5340	5340	0
255	20231219	152700	102187170	5340	5340	5340	5340	0
256	20231219	152600	102187170	5340	5340	5340	5340	0
257	20231219	152500	102187170	5340	5340	5340	5340	0
258	20231219	152400	102187170	5340	5340	5340	5340	0
259	20231219	152300	102187170	5340	5340	5340	5340	0
260	20231219	152200	102187170	5340	5340	5340	5340	0
261	20231219	152100	102187170	5340	5340	5340	5340	0
262	20231219	152000	102187170	5340	5340	5340	5340	0
263	20231219	151900	102187170	5340	5340	5340	5340	5
264	20231219	151800	102160470	5340	5340	5340	5340	3
265	20231219	151700	102144450	5330	5330	5330	5330	10
266	20231219	151600	102091150	5320	5330	5330	5320	371
267	20231219	151500	100114090	5330	5330	5330	5330	0
268	20231219	151400	100114090	5330	5330	5330	5330	1
269	20231219	151300	100108760	5340	5340	5340	5340	10
270	20231219	151200	100055360	5340	5340	5340	5340	14
271	20231219	151100	99980600	5330	5330	5330	5330	0
272	20231219	151000	99980600	5330	5330	5330	5330	6
273	20231219	150900	99948620	5330	5330	5330	5330	0
274	20231219	150800	99948620	5330	5330	5330	5330	0
275	20231219	150700	99948620	5330	5330	5330	5330	0
276	20231219	150600	99948620	5330	5330	5330	5330	0
277	20231219	150500	99948620	5330	5330	5330	5330	1
278	20231219	150400	99943290	5340	5340	5340	5340	135
279	20231219	150300	99222390	5340	5340	5340	5340	10
280	20231219	150200	99168990	5340	5340	5340	5340	0
281	20231219	150100	99168990	5340	5340	5340	5340	0
282	20231219	150000	99168990	5340	5340	5340	5340	0
283	20231219	145900	99168990	5340	5340	5340	5340	20
284	20231219	145800	99062190	5350	5350	5350	5350	0
285	20231219	145700	99062190	5350	5350	5350	5350	0
286	20231219	145600	99062190	5350	5350	5350	5350	100
287	20231219	145500	98527190	5350	5350	5350	5350	0
288	20231219	145400	98527190	5350	5350	5350	5350	0
289	20231219	145300	98527190	5350	5350	5350	5350	0
290	20231219	145200	98527190	5350	5350	5350	5350	0
291	20231219	145100	98527190	5350	5350	5350	5350	0
292	20231219	145000	98527190	5350	5350	5350	5350	1
293	20231219	144900	98521840	5350	5350	5350	5350	4
294	20231219	144800	98500440	5340	5340	5340	5340	0
295	20231219	144700	98500440	5340	5340	5340	5340	0
296	20231219	144600	98500440	5340	5340	5340	5340	0
297	20231219	144500	98500440	5340	5340	5340	5340	0
298	20231219	144400	98500440	5340	5340	5340	5340	0
299	20231219	144300	98500440	5340	5340	5340	5340	0
300	20231219	144200	98500440	5340	5340	5340	5340	0
301	20231219	144100	98500440	5340	5340	5340	5340	0
302	20231219	144000	98500440	5340	5340	5340	5340	2
303	20231219	143900	98489760	5340	5340	5340	5340	3
304	20231219	143800	98473740	5340	5340	5340	5340	5
305	20231219	143700	98447040	5320	5320	5320	5320	0
306	20231219	143600	98447040	5320	5320	5320	5320	0
307	20231219	143500	98447040	5320	5320	5320	5320	20
308	20231219	143400	98340640	5330	5330	5330	5330	0
309	20231219	143300	98340640	5330	5330	5330	5330	20
310	20231219	143200	98234040	5340	5340	5340	5340	0
311	20231219	143100	98234040	5340	5340	5340	5340	4
312	20231219	143000	98212680	5340	5340	5340	5340	0
313	20231219	142900	98212680	5340	5340	5340	5340	0
314	20231219	142800	98212680	5340	5340	5340	5340	110
315	20231219	142700	97625280	5330	5330	5330	5330	0
316	20231219	142600	97625280	5330	5330	5330	5330	0
317	20231219	142500	97625280	5330	5330	5330	5330	0
318	20231219	142400	97625280	5330	5330	5330	5330	0
319	20231219	142300	97625280	5330	5330	5330	5330	0
320	20231219	142200	97625280	5330	5330	5330	5330	10
321	20231219	142100	97571980	5340	5340	5340	5340	0
322	20231219	142000	97571980	5340	5340	5340	5340	0
323	20231219	141900	97571980	5340	5340	5340	5340	0
324	20231219	141800	97571980	5340	5340	5340	5340	0
325	20231219	141700	97571980	5340	5340	5340	5340	0
326	20231219	141600	97571980	5340	5340	5340	5340	0
327	20231219	141500	97571980	5340	5340	5340	5340	10
328	20231219	141400	97518580	5340	5340	5340	5340	0
329	20231219	141300	97518580	5340	5340	5340	5340	0
330	20231219	141200	97518580	5340	5340	5340	5340	0
331	20231219	141100	97518580	5340	5340	5340	5340	1
332	20231219	141000	97513240	5300	5300	5300	5300	0
333	20231219	140900	97513240	5300	5300	5300	5300	0
334	20231219	140800	97513240	5300	5330	5330	5300	1500
335	20231219	140700	89543840	5320	5340	5340	5320	4005
336	20231219	140600	68202320	5340	5340	5340	5340	0
337	20231219	140500	68202320	5340	5340	5340	5340	0
338	20231219	140400	68202320	5340	5350	5350	5340	481
339	20231219	140300	65631110	5360	5360	5360	5360	0
340	20231219	140200	65631110	5360	5360	5360	5360	19
341	20231219	140100	65529270	5350	5350	5350	5350	0
342	20231219	140000	65529270	5350	5350	5350	5350	0
343	20231219	135900	65529270	5350	5350	5350	5350	0
344	20231219	135800	65529270	5350	5350	5350	5350	0
345	20231219	135700	65529270	5350	5350	5350	5350	0
346	20231219	135600	65529270	5350	5350	5350	5350	0
347	20231219	135500	65529270	5350	5350	5350	5350	0
348	20231219	135400	65529270	5350	5350	5350	5350	1
349	20231219	135300	65523920	5350	5350	5350	5350	0
350	20231219	135200	65523920	5350	5350	5350	5350	0
351	20231219	135100	65523920	5350	5350	5350	5350	0
352	20231219	135000	65523920	5350	5350	5350	5350	0
353	20231219	134900	65523920	5350	5350	5350	5350	0
354	20231219	134800	65523920	5350	5350	5350	5350	0
355	20231219	134700	65523920	5350	5350	5350	5350	0
356	20231219	134600	65523920	5350	5350	5350	5350	0
357	20231219	134500	65523920	5350	5350	5350	5350	0
358	20231219	134400	65523920	5350	5350	5350	5350	3
359	20231219	134300	65507870	5350	5350	5350	5350	0
360	20231219	134200	65507870	5350	5350	5350	5350	0
361	20231219	134100	65507870	5350	5350	5350	5350	0
362	20231219	134000	65507870	5350	5350	5350	5350	0
363	20231219	133900	65507870	5350	5350	5350	5350	50
364	20231219	133800	65240370	5350	5350	5350	5350	21
365	20231219	133700	65128020	5350	5350	5350	5350	500
366	20231219	133600	62453020	5360	5360	5360	5360	0
367	20231219	133500	62453020	5360	5360	5360	5360	0
368	20231219	133400	62453020	5360	5360	5360	5360	84
369	20231219	133300	62002780	5360	5360	5360	5360	0
370	20231219	133200	62002780	5360	5360	5360	5360	0
371	20231219	133100	62002780	5360	5360	5360	5360	0
372	20231219	133000	62002780	5360	5360	5360	5360	0
373	20231219	132900	62002780	5360	5360	5360	5360	0
374	20231219	132800	62002780	5360	5360	5360	5360	116
375	20231219	132700	61381020	5360	5360	5360	5360	0
376	20231219	132600	61381020	5360	5360	5360	5360	0
377	20231219	132500	61381020	5360	5360	5360	5360	0
378	20231219	132400	61381020	5360	5360	5360	5360	0
379	20231219	132300	61381020	5360	5360	5360	5360	0
380	20231219	132200	61381020	5360	5360	5360	5360	0
381	20231219	132100	61381020	5360	5360	5360	5360	0
382	20231219	132000	61381020	5360	5360	5360	5360	0
383	20231219	131900	61381020	5360	5360	5360	5360	0
384	20231219	131800	61381020	5360	5360	5360	5360	0
385	20231219	131700	61381020	5360	5360	5360	5360	0
386	20231219	131600	61381020	5360	5360	5360	5360	0
387	20231219	131500	61381020	5360	5360	5360	5360	0
388	20231219	131400	61381020	5360	5360	5360	5360	0
389	20231219	131300	61381020	5360	5360	5360	5360	0
390	20231219	131200	61381020	5360	5360	5360	5360	0
391	20231219	131100	61381020	5360	5360	5360	5360	55
392	20231219	131000	61086220	5360	5360	5360	5360	0
393	20231219	130900	61086220	5360	5360	5360	5360	1
394	20231219	130800	61080860	5360	5360	5360	5360	0
395	20231219	130700	61080860	5360	5360	5360	5360	0
396	20231219	130600	61080860	5360	5360	5360	5360	0
397	20231219	130500	61080860	5360	5360	5360	5360	0
398	20231219	130400	61080860	5360	5360	5360	5360	50
399	20231219	130300	60812860	5340	5340	5340	5340	0
400	20231219	130200	60812860	5340	5340	5340	5340	0
401	20231219	130100	60812860	5340	5340	5340	5340	0
402	20231219	130000	60812860	5340	5340	5340	5340	0
403	20231219	125900	60812860	5340	5340	5340	5340	0
404	20231219	125800	60812860	5340	5340	5340	5340	0
405	20231219	125700	60812860	5340	5340	5340	5340	0
406	20231219	125600	60812860	5340	5340	5340	5340	0
407	20231219	125500	60812860	5340	5340	5340	5340	50
408	20231219	125400	60545860	5340	5340	5340	5340	0
409	20231219	125300	60545860	5340	5360	5360	5340	1030
410	20231219	125200	55043750	5350	5350	5350	5350	0
411	20231219	125100	55043750	5350	5350	5350	5350	0
412	20231219	125000	55043750	5350	5350	5350	5350	0
413	20231219	124900	55043750	5350	5350	5350	5350	0
414	20231219	124800	55043750	5350	5350	5350	5350	0
415	20231219	124700	55043750	5350	5350	5350	5350	0
416	20231219	124600	55043750	5350	5350	5350	5350	103
417	20231219	124500	54492700	5360	5360	5360	5360	0
418	20231219	124400	54492700	5360	5360	5360	5360	0
419	20231219	124300	54492700	5360	5360	5360	5360	0
420	20231219	124200	54492700	5360	5360	5360	5360	0
421	20231219	124100	54492700	5360	5350	5360	5350	30
422	20231219	124000	54332180	5350	5350	5350	5350	0
423	20231219	123900	54332180	5350	5350	5350	5350	0
424	20231219	123800	54332180	5350	5350	5350	5350	10
425	20231219	123700	54278680	5360	5360	5360	5360	0
426	20231219	123600	54278680	5360	5360	5360	5360	3
427	20231219	123500	54262600	5360	5360	5360	5360	436
428	20231219	123400	51925640	5380	5380	5380	5380	0
429	20231219	123300	51925640	5380	5380	5380	5380	0
430	20231219	123200	51925640	5380	5380	5380	5380	0
431	20231219	123100	51925640	5380	5380	5380	5380	0
432	20231219	123000	51925640	5380	5360	5380	5360	510
433	20231219	122900	49191840	5390	5390	5390	5390	0
434	20231219	122800	49191840	5390	5390	5390	5390	50
435	20231219	122700	48922340	5390	5370	5390	5370	2
436	20231219	122600	48911580	5350	5350	5350	5350	0
437	20231219	122500	48911580	5350	5350	5350	5350	0
438	20231219	122400	48911580	5350	5350	5350	5350	20
439	20231219	122300	48804580	5350	5350	5350	5350	0
440	20231219	122200	48804580	5350	5350	5350	5350	19
441	20231219	122100	48702930	5350	5350	5350	5350	0
442	20231219	122000	48702930	5350	5350	5350	5350	0
443	20231219	121900	48702930	5350	5350	5350	5350	0
444	20231219	121800	48702930	5350	5350	5350	5350	0
445	20231219	121700	48702930	5350	5350	5350	5350	0
446	20231219	121600	48702930	5350	5350	5350	5350	10
447	20231219	121500	48649430	5340	5340	5340	5340	0
448	20231219	121400	48649430	5340	5340	5340	5340	0
449	20231219	121300	48649430	5340	5340	5340	5340	0
450	20231219	121200	48649430	5340	5340	5340	5340	0
451	20231219	121100	48649430	5340	5340	5340	5340	0
452	20231219	121000	48649430	5340	5340	5340	5340	0
453	20231219	120900	48649430	5340	5340	5340	5340	0
454	20231219	120800	48649430	5340	5340	5340	5340	0
455	20231219	120700	48649430	5340	5340	5340	5340	0
456	20231219	120600	48649430	5340	5340	5340	5340	0
457	20231219	120500	48649430	5340	5370	5390	5340	110
458	20231219	120400	48058730	5390	5390	5390	5390	0
459	20231219	120300	48058730	5390	5390	5390	5390	0
460	20231219	120200	48058730	5390	5390	5390	5390	0
461	20231219	120100	48058730	5390	5390	5390	5390	0
462	20231219	120000	48058730	5390	5390	5390	5390	0
463	20231219	115900	48058730	5390	5390	5390	5390	0
464	20231219	115800	48058730	5390	5390	5390	5390	1
465	20231219	115700	48053340	5340	5360	5360	5340	1500
466	20231219	115600	40035080	5360	5360	5360	5360	0
467	20231219	115500	40035080	5360	5360	5360	5360	0
468	20231219	115400	40035080	5360	5360	5360	5360	0
469	20231219	115300	40035080	5360	5360	5360	5360	0
470	20231219	115200	40035080	5360	5360	5360	5360	0
471	20231219	115100	40035080	5360	5360	5360	5360	0
472	20231219	115000	40035080	5360	5360	5360	5360	0
473	20231219	114900	40035080	5360	5360	5360	5360	0
474	20231219	114800	40035080	5360	5360	5360	5360	0
475	20231219	114700	40035080	5360	5360	5360	5360	0
476	20231219	114600	40035080	5360	5360	5360	5360	0
477	20231219	114500	40035080	5360	5360	5360	5360	0
478	20231219	114400	40035080	5360	5360	5360	5360	0
479	20231219	114300	40035080	5360	5360	5360	5360	0
480	20231219	114200	40035080	5360	5360	5360	5360	0
481	20231219	114100	40035080	5360	5360	5360	5360	0
482	20231219	114000	40035080	5360	5360	5360	5360	0
483	20231219	113900	40035080	5360	5360	5360	5360	0
484	20231219	113800	40035080	5360	5360	5360	5360	0
485	20231219	113700	40035080	5360	5360	5360	5360	0
486	20231219	113600	40035080	5360	5360	5360	5360	0
487	20231219	113500	40035080	5360	5360	5360	5360	0
488	20231219	113400	40035080	5360	5360	5360	5360	0
489	20231219	113300	40035080	5360	5360	5360	5360	6
490	20231219	113200	40002920	5360	5360	5360	5360	0
491	20231219	113100	40002920	5360	5360	5360	5360	0
492	20231219	113000	40002920	5360	5360	5360	5360	0
493	20231219	112900	40002920	5360	5360	5360	5360	40
494	20231219	112800	39788520	5360	5360	5360	5360	0
495	20231219	112700	39788520	5360	5360	5360	5360	0
496	20231219	112600	39788520	5360	5360	5360	5360	1
497	20231219	112500	39783160	5400	5400	5400	5400	0
498	20231219	112400	39783160	5400	5400	5400	5400	0
499	20231219	112300	39783160	5400	5400	5400	5400	0
500	20231219	112200	39783160	5400	5400	5400	5400	0
501	20231219	112100	39783160	5400	5400	5400	5400	0
502	20231219	112000	39783160	5400	5400	5400	5400	40
503	20231219	111900	39567160	5400	5400	5400	5400	0
504	20231219	111800	39567160	5400	5400	5400	5400	0
505	20231219	111700	39567160	5400	5400	5400	5400	0
506	20231219	111600	39567160	5400	5400	5400	5400	0
507	20231219	111500	39567160	5400	5390	5400	5390	200
508	20231219	111400	38487910	5350	5350	5350	5350	0
509	20231219	111300	38487910	5350	5350	5350	5350	0
510	20231219	111200	38487910	5350	5350	5350	5350	0
511	20231219	111100	38487910	5350	5350	5350	5350	56
512	20231219	111000	38188310	5350	5350	5350	5350	0
513	20231219	110900	38188310	5350	5350	5350	5350	0
514	20231219	110800	38188310	5350	5360	5360	5350	231
515	20231219	110700	36951660	5360	5380	5380	5360	289
516	20231219	110600	35398420	5390	5390	5390	5390	0
517	20231219	110500	35398420	5390	5390	5390	5390	0
518	20231219	110400	35398420	5390	5390	5390	5390	0
519	20231219	110300	35398420	5390	5390	5390	5390	0
520	20231219	110200	35398420	5390	5390	5390	5390	0
521	20231219	110100	35398420	5390	5390	5390	5390	0
522	20231219	110000	35398420	5390	5390	5390	5390	0
523	20231219	105900	35398420	5390	5390	5390	5390	0
524	20231219	105800	35398420	5390	5390	5390	5390	0
525	20231219	105700	35398420	5390	5390	5390	5390	0
526	20231219	105600	35398420	5390	5390	5390	5390	0
527	20231219	105500	35398420	5390	5390	5390	5390	0
528	20231219	105400	35398420	5390	5380	5390	5380	11
529	20231219	105300	35339230	5380	5380	5380	5380	1
530	20231219	105200	35333850	5400	5400	5400	5400	0
531	20231219	105100	35333850	5400	5400	5400	5400	1
532	20231219	105000	35328450	5390	5390	5390	5390	101
533	20231219	104900	34784060	5380	5380	5380	5380	0
534	20231219	104800	34784060	5380	5380	5380	5380	0
535	20231219	104700	34784060	5380	5380	5380	5380	100
536	20231219	104600	34246060	5380	5380	5380	5380	0
537	20231219	104500	34246060	5380	5380	5380	5380	0
538	20231219	104400	34246060	5380	5380	5380	5380	0
539	20231219	104300	34246060	5380	5380	5380	5380	0
540	20231219	104200	34246060	5380	5380	5380	5380	0
541	20231219	104100	34246060	5380	5380	5380	5380	0
542	20231219	104000	34246060	5380	5380	5380	5380	0
543	20231219	103900	34246060	5380	5380	5380	5380	0
544	20231219	103800	34246060	5380	5380	5380	5380	0
545	20231219	103700	34246060	5380	5380	5380	5380	0
546	20231219	103600	34246060	5380	5380	5380	5380	0
547	20231219	103500	34246060	5380	5380	5380	5380	0
548	20231219	103400	34246060	5380	5380	5380	5380	0
549	20231219	103300	34246060	5380	5380	5380	5380	13
550	20231219	103200	34176120	5380	5380	5380	5380	20
551	20231219	103100	34068520	5400	5400	5400	5400	2
552	20231219	103000	34057720	5400	5400	5400	5400	0
553	20231219	102900	34057720	5400	5390	5400	5390	357
554	20231219	102800	32133390	5410	5410	5410	5410	0
555	20231219	102700	32133390	5410	5410	5410	5410	0
556	20231219	102600	32133390	5410	5410	5410	5410	0
557	20231219	102500	32133390	5410	5410	5410	5410	0
558	20231219	102400	32133390	5410	5410	5410	5410	0
559	20231219	102300	32133390	5410	5410	5410	5410	5
560	20231219	102200	32106340	5410	5410	5410	5410	1
561	20231219	102100	32100930	5400	5410	5410	5400	6
562	20231219	102000	32068520	5390	5390	5390	5390	0
563	20231219	101900	32068520	5390	5390	5390	5390	100
564	20231219	101800	31529520	5390	5390	5390	5390	0
565	20231219	101700	31529520	5390	5390	5390	5390	0
566	20231219	101600	31529520	5390	5390	5390	5390	0
567	20231219	101500	31529520	5390	5390	5390	5390	0
568	20231219	101400	31529520	5390	5390	5390	5390	0
569	20231219	101300	31529520	5390	5400	5400	5390	91
570	20231219	101200	31038880	5400	5400	5400	5400	37
571	20231219	101100	30839080	5400	5400	5400	5400	0
572	20231219	101000	30839080	5400	5390	5400	5390	1109
573	20231219	100900	24851760	5380	5380	5380	5380	454
574	20231219	100800	22409240	5380	5380	5380	5380	0
575	20231219	100700	22409240	5380	5380	5380	5380	2
576	20231219	100600	22398480	5380	5380	5380	5380	0
577	20231219	100500	22398480	5380	5380	5380	5380	0
578	20231219	100400	22398480	5380	5380	5380	5380	0
579	20231219	100300	22398480	5380	5380	5380	5380	0
580	20231219	100200	22398480	5380	5380	5380	5380	28
581	20231219	100100	22247840	5390	5390	5390	5390	0
582	20231219	100000	22247840	5390	5390	5400	5390	175
583	20231219	095900	21304540	5390	5390	5390	5390	0
584	20231219	095800	21304540	5390	5390	5390	5390	20
585	20231219	095700	21196740	5380	5380	5380	5380	205
586	20231219	095600	20093840	5350	5350	5350	5350	0
587	20231219	095500	20093840	5350	5350	5350	5350	0
588	20231219	095400	20093840	5350	5350	5350	5350	0
589	20231219	095300	20093840	5350	5350	5350	5350	70
590	20231219	095200	19719340	5350	5350	5350	5350	0
591	20231219	095100	19719340	5350	5350	5350	5350	0
592	20231219	095000	19719340	5350	5350	5350	5350	0
593	20231219	094900	19719340	5350	5350	5350	5350	0
594	20231219	094800	19719340	5350	5350	5350	5350	0
595	20231219	094700	19719340	5350	5350	5350	5350	0
596	20231219	094600	19719340	5350	5350	5350	5350	60
597	20231219	094500	19398340	5360	5360	5360	5360	0
598	20231219	094400	19398340	5360	5360	5360	5360	1
599	20231219	094300	19392980	5360	5380	5380	5360	52
600	20231219	094200	19113260	5380	5380	5380	5380	0
601	20231219	094100	19113260	5380	5380	5380	5380	1
602	20231219	094000	19107880	5390	5390	5390	5390	0
603	20231219	093900	19107880	5390	5390	5390	5390	0
604	20231219	093800	19107880	5390	5390	5390	5390	0
605	20231219	093700	19107880	5390	5390	5390	5390	1
606	20231219	093600	19102490	5350	5350	5350	5350	0
607	20231219	093500	19102490	5350	5350	5350	5350	0
608	20231219	093400	19102490	5350	5350	5350	5350	0
609	20231219	093300	19102490	5350	5350	5350	5350	774
610	20231219	093200	14961590	5350	5350	5350	5350	500
611	20231219	093100	12286590	5350	5350	5350	5350	0
612	20231219	093000	12286590	5350	5350	5350	5350	0
613	20231219	092900	12286590	5350	5350	5350	5350	1
614	20231219	092800	12281240	5340	5340	5340	5340	0
615	20231219	092700	12281240	5340	5340	5340	5340	19
616	20231219	092600	12179780	5340	5340	5340	5340	37
617	20231219	092500	11982200	5330	5330	5330	5330	310
618	20231219	092400	10329900	5340	5340	5340	5340	0
619	20231219	092300	10329900	5340	5340	5340	5340	0
620	20231219	092200	10329900	5340	5340	5340	5340	0
621	20231219	092100	10329900	5340	5340	5340	5340	0
622	20231219	092000	10329900	5340	5340	5340	5340	100
623	20231219	091900	9795900	5340	5330	5340	5320	885
624	20231219	091800	5086300	5340	5340	5340	5340	20
625	20231219	091700	4979500	5340	5340	5340	5340	0
626	20231219	091600	4979500	5340	5340	5340	5340	0
627	20231219	091500	4979500	5340	5340	5340	5340	0
628	20231219	091400	4979500	5340	5340	5340	5340	0
629	20231219	091300	4979500	5340	5330	5340	5330	111
630	20231219	091200	4387780	5320	5320	5320	5320	0
631	20231219	091100	4387780	5320	5320	5320	5320	0
632	20231219	091000	4387780	5320	5320	5320	5320	112
633	20231219	090900	3791940	5320	5320	5320	5320	219
634	20231219	090800	2626860	5340	5340	5340	5340	0
635	20231219	090700	2626860	5340	5340	5340	5340	100
636	20231219	090600	2092860	5320	5330	5340	5320	125
637	20231219	090500	1426260	5330	5340	5340	5330	200
638	20231219	090400	358660	5340	5340	5340	5340	0
639	20231219	090300	358660	5340	5340	5340	5340	0
640	20231219	090200	358660	5340	5340	5340	5340	0
641	20231219	090100	358660	5340	5350	5350	5340	51
642	20231219	090000	85820	5350	5390	5390	5350	16