KissMeData/225530/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203900	65499740	5290	5290	5290	5290	101
3	20231208	203800	65499740	5290	5290	5290	5290	0
4	20231208	203700	65499740	5290	5290	5290	5290	0
5	20231208	203600	65499740	5290	5290	5290	5290	0
6	20231208	203500	65499740	5290	5290	5290	5290	0
7	20231208	203400	65499740	5290	5290	5290	5290	0
8	20231208	203300	65499740	5290	5290	5290	5290	0
9	20231208	203200	65499740	5290	5290	5290	5290	0
10	20231208	203100	65499740	5290	5290	5290	5290	0
11	20231208	203000	65499740	5290	5290	5290	5290	0
12	20231208	202900	65499740	5290	5290	5290	5290	0
13	20231208	202800	65499740	5290	5290	5290	5290	0
14	20231208	202700	65499740	5290	5290	5290	5290	0
15	20231208	202600	65499740	5290	5290	5290	5290	0
16	20231208	202500	65499740	5290	5290	5290	5290	0
17	20231208	202400	65499740	5290	5290	5290	5290	0
18	20231208	202300	65499740	5290	5290	5290	5290	0
19	20231208	202200	65499740	5290	5290	5290	5290	0
20	20231208	202100	65499740	5290	5290	5290	5290	0
21	20231208	202000	65499740	5290	5290	5290	5290	0
22	20231208	201900	65499740	5290	5290	5290	5290	0
23	20231208	201800	65499740	5290	5290	5290	5290	0
24	20231208	201700	65499740	5290	5290	5290	5290	0
25	20231208	201600	65499740	5290	5290	5290	5290	0
26	20231208	201500	65499740	5290	5290	5290	5290	0
27	20231208	201400	65499740	5290	5290	5290	5290	0
28	20231208	201300	65499740	5290	5290	5290	5290	0
29	20231208	201200	65499740	5290	5290	5290	5290	0
30	20231208	201100	65499740	5290	5290	5290	5290	0
31	20231208	201000	65499740	5290	5290	5290	5290	0
32	20231208	200900	65499740	5290	5290	5290	5290	101
33	20231208	200800	65499740	5290	5290	5290	5290	0
34	20231208	200700	65499740	5290	5290	5290	5290	0
35	20231208	200600	65499740	5290	5290	5290	5290	0
36	20231208	200500	65499740	5290	5290	5290	5290	0
37	20231208	200400	65499740	5290	5290	5290	5290	0
38	20231208	200300	65499740	5290	5290	5290	5290	0
39	20231208	200200	65499740	5290	5290	5290	5290	0
40	20231208	200100	65499740	5290	5290	5290	5290	0
41	20231208	200000	65499740	5290	5290	5290	5290	0
42	20231208	195900	65499740	5290	5290	5290	5290	0
43	20231208	195800	65499740	5290	5290	5290	5290	0
44	20231208	195700	65499740	5290	5290	5290	5290	0
45	20231208	195600	65499740	5290	5290	5290	5290	0
46	20231208	195500	65499740	5290	5290	5290	5290	0
47	20231208	195400	65499740	5290	5290	5290	5290	0
48	20231208	195300	65499740	5290	5290	5290	5290	0
49	20231208	195200	65499740	5290	5290	5290	5290	0
50	20231208	195100	65499740	5290	5290	5290	5290	0
51	20231208	195000	65499740	5290	5290	5290	5290	0
52	20231208	194900	65499740	5290	5290	5290	5290	0
53	20231208	194800	65499740	5290	5290	5290	5290	0
54	20231208	194700	65499740	5290	5290	5290	5290	0
55	20231208	194600	65499740	5290	5290	5290	5290	0
56	20231208	194500	65499740	5290	5290	5290	5290	0
57	20231208	194400	65499740	5290	5290	5290	5290	0
58	20231208	194300	65499740	5290	5290	5290	5290	0
59	20231208	194200	65499740	5290	5290	5290	5290	0
60	20231208	194100	65499740	5290	5290	5290	5290	0
61	20231208	194000	65499740	5290	5290	5290	5290	0
62	20231208	193900	65499740	5290	5290	5290	5290	101
63	20231208	193800	65499740	5290	5290	5290	5290	0
64	20231208	193700	65499740	5290	5290	5290	5290	0
65	20231208	193600	65499740	5290	5290	5290	5290	0
66	20231208	193500	65499740	5290	5290	5290	5290	0
67	20231208	193400	65499740	5290	5290	5290	5290	0
68	20231208	193300	65499740	5290	5290	5290	5290	0
69	20231208	193200	65499740	5290	5290	5290	5290	0
70	20231208	193100	65499740	5290	5290	5290	5290	0
71	20231208	193000	65499740	5290	5290	5290	5290	0
72	20231208	192900	65499740	5290	5290	5290	5290	0
73	20231208	192800	65499740	5290	5290	5290	5290	0
74	20231208	192700	65499740	5290	5290	5290	5290	0
75	20231208	192600	65499740	5290	5290	5290	5290	0
76	20231208	192500	65499740	5290	5290	5290	5290	0
77	20231208	192400	65499740	5290	5290	5290	5290	0
78	20231208	192300	65499740	5290	5290	5290	5290	0
79	20231208	192200	65499740	5290	5290	5290	5290	0
80	20231208	192100	65499740	5290	5290	5290	5290	0
81	20231208	192000	65499740	5290	5290	5290	5290	0
82	20231208	191900	65499740	5290	5290	5290	5290	0
83	20231208	191800	65499740	5290	5290	5290	5290	0
84	20231208	191700	65499740	5290	5290	5290	5290	0
85	20231208	191600	65499740	5290	5290	5290	5290	0
86	20231208	191500	65499740	5290	5290	5290	5290	0
87	20231208	191400	65499740	5290	5290	5290	5290	0
88	20231208	191300	65499740	5290	5290	5290	5290	0
89	20231208	191200	65499740	5290	5290	5290	5290	0
90	20231208	191100	65499740	5290	5290	5290	5290	0
91	20231208	191000	65499740	5290	5290	5290	5290	0
92	20231208	190900	65499740	5290	5290	5290	5290	101
93	20231208	190800	65499740	5290	5290	5290	5290	0
94	20231208	190700	65499740	5290	5290	5290	5290	0
95	20231208	190600	65499740	5290	5290	5290	5290	0
96	20231208	190500	65499740	5290	5290	5290	5290	0
97	20231208	190400	65499740	5290	5290	5290	5290	0
98	20231208	190300	65499740	5290	5290	5290	5290	0
99	20231208	190200	65499740	5290	5290	5290	5290	0
100	20231208	190100	65499740	5290	5290	5290	5290	0
101	20231208	190000	65499740	5290	5290	5290	5290	0
102	20231208	185900	65499740	5290	5290	5290	5290	0
103	20231208	185800	65499740	5290	5290	5290	5290	0
104	20231208	185700	65499740	5290	5290	5290	5290	0
105	20231208	185600	65499740	5290	5290	5290	5290	0
106	20231208	185500	65499740	5290	5290	5290	5290	0
107	20231208	185400	65499740	5290	5290	5290	5290	0
108	20231208	185300	65499740	5290	5290	5290	5290	0
109	20231208	185200	65499740	5290	5290	5290	5290	0
110	20231208	185100	65499740	5290	5290	5290	5290	0
111	20231208	185000	65499740	5290	5290	5290	5290	0
112	20231208	184900	65499740	5290	5290	5290	5290	0
113	20231208	184800	65499740	5290	5290	5290	5290	0
114	20231208	184700	65499740	5290	5290	5290	5290	0
115	20231208	184600	65499740	5290	5290	5290	5290	0
116	20231208	184500	65499740	5290	5290	5290	5290	0
117	20231208	184400	65499740	5290	5290	5290	5290	0
118	20231208	184300	65499740	5290	5290	5290	5290	0
119	20231208	184200	65499740	5290	5290	5290	5290	0
120	20231208	184100	65499740	5290	5290	5290	5290	0
121	20231208	184000	65499740	5290	5290	5290	5290	0
122	20231208	183900	65499740	5290	5290	5290	5290	101
123	20231208	183800	65499740	5290	5290	5290	5290	0
124	20231208	183700	65499740	5290	5290	5290	5290	0
125	20231208	183600	65499740	5290	5290	5290	5290	0
126	20231208	183500	65499740	5290	5290	5290	5290	0
127	20231208	183400	65499740	5290	5290	5290	5290	0
128	20231208	183300	65499740	5290	5290	5290	5290	0
129	20231208	183200	65499740	5290	5290	5290	5290	0
130	20231208	183100	65499740	5290	5290	5290	5290	0
131	20231208	183000	65499740	5290	5290	5290	5290	0
132	20231208	182900	65499740	5290	5290	5290	5290	0
133	20231208	182800	65499740	5290	5290	5290	5290	0
134	20231208	182700	65499740	5290	5290	5290	5290	0
135	20231208	182600	65499740	5290	5290	5290	5290	0
136	20231208	182500	65499740	5290	5290	5290	5290	0
137	20231208	182400	65499740	5290	5290	5290	5290	0
138	20231208	182300	65499740	5290	5290	5290	5290	0
139	20231208	182200	65499740	5290	5290	5290	5290	0
140	20231208	182100	65499740	5290	5290	5290	5290	0
141	20231208	182000	65499740	5290	5290	5290	5290	0
142	20231208	181900	65499740	5290	5290	5290	5290	0
143	20231208	181800	65499740	5290	5290	5290	5290	0
144	20231208	181700	65499740	5290	5290	5290	5290	0
145	20231208	181600	65499740	5290	5290	5290	5290	0
146	20231208	181500	65499740	5290	5290	5290	5290	0
147	20231208	181400	65499740	5290	5290	5290	5290	0
148	20231208	181300	65499740	5290	5290	5290	5290	0
149	20231208	181200	65499740	5290	5290	5290	5290	0
150	20231208	181100	65499740	5290	5290	5290	5290	0
151	20231208	181000	65499740	5290	5290	5290	5290	0
152	20231208	180900	65499740	5290	5290	5290	5290	101
153	20231208	180800	65499740	5290	5290	5290	5290	0
154	20231208	180700	65499740	5290	5290	5290	5290	0
155	20231208	180600	65499740	5290	5290	5290	5290	0
156	20231208	180500	65499740	5290	5290	5290	5290	0
157	20231208	180400	65499740	5290	5290	5290	5290	0
158	20231208	180300	65499740	5290	5290	5290	5290	0
159	20231208	180200	65499740	5290	5290	5290	5290	0
160	20231208	180100	65499740	5290	5290	5290	5290	0
161	20231208	180000	65499740	5290	5290	5290	5290	0
162	20231208	175900	65499740	5290	5290	5290	5290	0
163	20231208	175800	65499740	5290	5290	5290	5290	0
164	20231208	175700	65499740	5290	5290	5290	5290	0
165	20231208	175600	65499740	5290	5290	5290	5290	0
166	20231208	175500	65499740	5290	5290	5290	5290	0
167	20231208	175400	65499740	5290	5290	5290	5290	0
168	20231208	175300	65499740	5290	5290	5290	5290	0
169	20231208	175200	65499740	5290	5290	5290	5290	0
170	20231208	175100	65499740	5290	5290	5290	5290	0
171	20231208	175000	65499740	5290	5290	5290	5290	0
172	20231208	174900	65499740	5290	5290	5290	5290	0
173	20231208	174800	65499740	5290	5290	5290	5290	0
174	20231208	174700	65499740	5290	5290	5290	5290	0
175	20231208	174600	65499740	5290	5290	5290	5290	0
176	20231208	174500	65499740	5290	5290	5290	5290	0
177	20231208	174400	65499740	5290	5290	5290	5290	0
178	20231208	174300	65499740	5290	5290	5290	5290	0
179	20231208	174200	65499740	5290	5290	5290	5290	0
180	20231208	174100	65499740	5290	5290	5290	5290	0
181	20231208	174000	65499740	5290	5290	5290	5290	0
182	20231208	173900	65499740	5290	5290	5290	5290	101
183	20231208	173800	65499740	5290	5290	5290	5290	0
184	20231208	173700	65499740	5290	5290	5290	5290	0
185	20231208	173600	65499740	5290	5290	5290	5290	0
186	20231208	173500	65499740	5290	5290	5290	5290	0
187	20231208	173400	65499740	5290	5290	5290	5290	0
188	20231208	173300	65499740	5290	5290	5290	5290	0
189	20231208	173200	65499740	5290	5290	5290	5290	0
190	20231208	173100	65499740	5290	5290	5290	5290	0
191	20231208	173000	65499740	5290	5290	5290	5290	0
192	20231208	172900	65499740	5290	5290	5290	5290	0
193	20231208	172800	65499740	5290	5290	5290	5290	0
194	20231208	172700	65499740	5290	5290	5290	5290	0
195	20231208	172600	65499740	5290	5290	5290	5290	0
196	20231208	172500	65499740	5290	5290	5290	5290	0
197	20231208	172400	65499740	5290	5290	5290	5290	0
198	20231208	172300	65499740	5290	5290	5290	5290	0
199	20231208	172200	65499740	5290	5290	5290	5290	0
200	20231208	172100	65499740	5290	5290	5290	5290	0
201	20231208	172000	65499740	5290	5290	5290	5290	0
202	20231208	171900	65499740	5290	5290	5290	5290	0
203	20231208	171800	65499740	5290	5290	5290	5290	0
204	20231208	171700	65499740	5290	5290	5290	5290	0
205	20231208	171600	65499740	5290	5290	5290	5290	0
206	20231208	171500	65499740	5290	5290	5290	5290	0
207	20231208	171400	65499740	5290	5290	5290	5290	0
208	20231208	171300	65499740	5290	5290	5290	5290	0
209	20231208	171200	65499740	5290	5290	5290	5290	0
210	20231208	171100	65499740	5290	5290	5290	5290	0
211	20231208	171000	65499740	5290	5290	5290	5290	0
212	20231208	170900	65499740	5290	5290	5290	5290	101
213	20231208	170800	65499740	5290	5290	5290	5290	0
214	20231208	170700	65499740	5290	5290	5290	5290	0
215	20231208	170600	65499740	5290	5290	5290	5290	0
216	20231208	170500	65499740	5290	5290	5290	5290	0
217	20231208	170400	65499740	5290	5290	5290	5290	0
218	20231208	170300	65499740	5290	5290	5290	5290	0
219	20231208	170200	65499740	5290	5290	5290	5290	0
220	20231208	170100	65499740	5290	5290	5290	5290	0
221	20231208	170000	65499740	5290	5290	5290	5290	0
222	20231208	165900	65499740	5290	5290	5290	5290	0
223	20231208	165800	65499740	5290	5290	5290	5290	0
224	20231208	165700	65499740	5290	5290	5290	5290	0
225	20231208	165600	65499740	5290	5290	5290	5290	0
226	20231208	165500	65499740	5290	5290	5290	5290	0
227	20231208	165400	65499740	5290	5290	5290	5290	0
228	20231208	165300	65499740	5290	5290	5290	5290	0
229	20231208	165200	65499740	5290	5290	5290	5290	0
230	20231208	165100	65499740	5290	5290	5290	5290	0
231	20231208	165000	65499740	5290	5290	5290	5290	0
232	20231208	164900	65499740	5290	5290	5290	5290	0
233	20231208	164800	65499740	5290	5290	5290	5290	0
234	20231208	164700	65499740	5290	5290	5290	5290	0
235	20231208	164600	65499740	5290	5290	5290	5290	0
236	20231208	164500	65499740	5290	5290	5290	5290	0
237	20231208	164400	65499740	5290	5290	5290	5290	0
238	20231208	164300	65499740	5290	5290	5290	5290	0
239	20231208	164200	65499740	5290	5290	5290	5290	0
240	20231208	164100	65499740	5290	5290	5290	5290	0
241	20231208	164000	65499740	5290	5290	5290	5290	0
242	20231208	163900	65499740	5290	5290	5290	5290	101
243	20231208	163800	65499740	5290	5290	5290	5290	0
244	20231208	163700	65499740	5290	5290	5290	5290	0
245	20231208	163600	65499740	5290	5290	5290	5290	0
246	20231208	163500	65499740	5290	5290	5290	5290	0
247	20231208	163400	65499740	5290	5290	5290	5290	0
248	20231208	163300	65499740	5290	5290	5290	5290	0
249	20231208	163200	65499740	5290	5290	5290	5290	0
250	20231208	163100	65499740	5290	5290	5290	5290	0
251	20231208	163000	65499740	5290	5290	5290	5290	0
252	20231208	162900	65499740	5290	5290	5290	5290	0
253	20231208	162800	65499740	5290	5290	5290	5290	0
254	20231208	162700	65499740	5290	5290	5290	5290	0
255	20231208	162600	65499740	5290	5290	5290	5290	0
256	20231208	162500	65499740	5290	5290	5290	5290	0
257	20231208	162400	65499740	5290	5290	5290	5290	0
258	20231208	162300	65499740	5290	5290	5290	5290	0
259	20231208	162200	65499740	5290	5290	5290	5290	0
260	20231208	162100	65499740	5290	5290	5290	5290	0
261	20231208	162000	65499740	5290	5290	5290	5290	0
262	20231208	161900	65499740	5290	5290	5290	5290	0
263	20231208	161800	65499740	5290	5290	5290	5290	0
264	20231208	161700	65499740	5290	5290	5290	5290	0
265	20231208	161600	65499740	5290	5290	5290	5290	0
266	20231208	161500	65499740	5290	5290	5290	5290	0
267	20231208	161400	65499740	5290	5290	5290	5290	0
268	20231208	161300	65499740	5290	5290	5290	5290	0
269	20231208	161200	65499740	5290	5290	5290	5290	0
270	20231208	161100	65499740	5290	5290	5290	5290	0
271	20231208	161000	65499740	5290	5290	5290	5290	0
272	20231208	160900	65499740	5290	5290	5290	5290	101
273	20231208	160800	65499740	5290	5290	5290	5290	0
274	20231208	160700	65499740	5290	5290	5290	5290	0
275	20231208	160600	65499740	5290	5290	5290	5290	0
276	20231208	160500	65499740	5290	5290	5290	5290	0
277	20231208	160400	65499740	5290	5290	5290	5290	0
278	20231208	160300	65499740	5290	5290	5290	5290	0
279	20231208	160200	65499740	5290	5290	5290	5290	0
280	20231208	160100	65499740	5290	5290	5290	5290	0
281	20231208	160000	65499740	5290	5290	5290	5290	0
282	20231208	155900	65499740	5290	5290	5290	5290	0
283	20231208	155800	65499740	5290	5290	5290	5290	0
284	20231208	155700	65499740	5290	5290	5290	5290	0
285	20231208	155600	65499740	5290	5290	5290	5290	0
286	20231208	155500	65499740	5290	5290	5290	5290	0
287	20231208	155400	65499740	5290	5290	5290	5290	0
288	20231208	155300	65499740	5290	5290	5290	5290	0
289	20231208	155200	65499740	5290	5290	5290	5290	0
290	20231208	155100	65499740	5290	5290	5290	5290	0
291	20231208	155000	65499740	5290	5290	5290	5290	0
292	20231208	154900	65499740	5290	5290	5290	5290	0
293	20231208	154800	65499740	5290	5290	5290	5290	0
294	20231208	154700	65499740	5290	5290	5290	5290	0
295	20231208	154600	65499740	5290	5290	5290	5290	0
296	20231208	154500	65499740	5290	5290	5290	5290	0
297	20231208	154400	65499740	5290	5290	5290	5290	0
298	20231208	154300	65499740	5290	5290	5290	5290	0
299	20231208	154200	65499740	5290	5290	5290	5290	0
300	20231208	154100	65499740	5290	5290	5290	5290	0
301	20231208	154000	65499740	5290	5290	5290	5290	0
302	20231208	153900	65499740	5290	5290	5290	5290	101
303	20231208	153800	65499740	5290	5290	5290	5290	0
304	20231208	153700	65499740	5290	5290	5290	5290	0
305	20231208	153600	65499740	5290	5290	5290	5290	0
306	20231208	153500	65499740	5290	5290	5290	5290	0
307	20231208	153400	65499740	5290	5290	5290	5290	0
308	20231208	153300	65499740	5290	5290	5290	5290	0
309	20231208	153200	65499740	5290	5290	5290	5290	0
310	20231208	153100	65499740	5290	5290	5290	5290	0
311	20231208	153000	65499740	5290	5290	5290	5290	101
312	20231208	152900	64965450	5310	5310	5310	5310	0
313	20231208	152800	64965450	5310	5310	5310	5310	0
314	20231208	152700	64965450	5310	5310	5310	5310	0
315	20231208	152600	64965450	5310	5310	5310	5310	0
316	20231208	152500	64965450	5310	5310	5310	5310	0
317	20231208	152400	64965450	5310	5310	5310	5310	0
318	20231208	152300	64965450	5310	5310	5310	5310	0
319	20231208	152200	64965450	5310	5310	5310	5310	0
320	20231208	152100	64965450	5310	5310	5310	5310	0
321	20231208	152000	64965450	5310	5310	5310	5310	0
322	20231208	151900	64965450	5310	5310	5310	5310	0
323	20231208	151800	64965450	5310	5310	5310	5310	0
324	20231208	151700	64965450	5310	5310	5310	5310	100
325	20231208	151600	64434450	5320	5320	5320	5320	0
326	20231208	151500	64434450	5320	5320	5320	5320	0
327	20231208	151400	64434450	5320	5320	5320	5320	0
328	20231208	151300	64434450	5320	5320	5320	5320	0
329	20231208	151200	64434450	5320	5320	5320	5320	0
330	20231208	151100	64434450	5320	5310	5320	5310	2
331	20231208	151000	64423820	5320	5300	5320	5300	38
332	20231208	150900	64222350	5300	5300	5300	5300	1
333	20231208	150800	64217050	5290	5300	5300	5290	66
334	20231208	150700	63867850	5320	5320	5320	5320	0
335	20231208	150600	63867850	5320	5320	5320	5320	0
336	20231208	150500	63867850	5320	5320	5320	5300	52
337	20231208	150400	63592210	5320	5320	5320	5320	0
338	20231208	150300	63592210	5320	5320	5320	5320	0
339	20231208	150200	63592210	5320	5320	5320	5320	1
340	20231208	150100	63586890	5300	5300	5300	5300	0
341	20231208	150000	63586890	5300	5310	5310	5300	11
342	20231208	145900	63528550	5320	5320	5320	5320	0
343	20231208	145800	63528550	5320	5320	5320	5320	0
344	20231208	145700	63528550	5320	5320	5320	5320	0
345	20231208	145600	63528550	5320	5320	5320	5320	0
346	20231208	145500	63528550	5320	5320	5320	5320	0
347	20231208	145400	63528550	5320	5320	5320	5320	0
348	20231208	145300	63528550	5320	5320	5320	5320	1
349	20231208	145200	63523230	5320	5320	5320	5320	0
350	20231208	145100	63523230	5320	5320	5320	5320	0
351	20231208	145000	63523230	5320	5320	5320	5320	0
352	20231208	144900	63523230	5320	5320	5320	5320	0
353	20231208	144800	63523230	5320	5320	5320	5320	0
354	20231208	144700	63523230	5320	5320	5320	5320	2
355	20231208	144600	63512590	5320	5320	5320	5320	0
356	20231208	144500	63512590	5320	5320	5320	5320	0
357	20231208	144400	63512590	5320	5320	5320	5320	0
358	20231208	144300	63512590	5320	5320	5320	5320	0
359	20231208	144200	63512590	5320	5320	5320	5320	0
360	20231208	144100	63512590	5320	5320	5320	5320	0
361	20231208	144000	63512590	5320	5320	5320	5320	1
362	20231208	143900	63507270	5310	5310	5310	5310	0
363	20231208	143800	63507270	5310	5310	5310	5310	0
364	20231208	143700	63507270	5310	5310	5310	5310	2
365	20231208	143600	63496650	5320	5310	5320	5310	69
366	20231208	143500	63130250	5320	5320	5320	5320	0
367	20231208	143400	63130250	5320	5320	5320	5320	0
368	20231208	143300	63130250	5320	5320	5320	5320	0
369	20231208	143200	63130250	5320	5320	5320	5320	0
370	20231208	143100	63130250	5320	5320	5320	5320	0
371	20231208	143000	63130250	5320	5320	5320	5320	0
372	20231208	142900	63130250	5320	5320	5320	5320	0
373	20231208	142800	63130250	5320	5320	5320	5320	0
374	20231208	142700	63130250	5320	5320	5320	5320	0
375	20231208	142600	63130250	5320	5320	5320	5320	0
376	20231208	142500	63130250	5320	5320	5320	5320	0
377	20231208	142400	63130250	5320	5320	5320	5320	0
378	20231208	142300	63130250	5320	5320	5320	5320	0
379	20231208	142200	63130250	5320	5320	5320	5320	0
380	20231208	142100	63130250	5320	5320	5320	5320	0
381	20231208	142000	63130250	5320	5320	5320	5320	45
382	20231208	141900	62890850	5320	5320	5320	5320	38
383	20231208	141800	62688690	5320	5320	5320	5320	0
384	20231208	141700	62688690	5320	5320	5320	5320	0
385	20231208	141600	62688690	5320	5320	5320	5320	0
386	20231208	141500	62688690	5320	5320	5320	5320	0
387	20231208	141400	62688690	5320	5320	5320	5320	0
388	20231208	141300	62688690	5320	5320	5320	5320	4
389	20231208	141200	62667410	5320	5320	5320	5320	0
390	20231208	141100	62667410	5320	5320	5320	5320	0
391	20231208	141000	62667410	5320	5320	5320	5320	0
392	20231208	140900	62667410	5320	5320	5320	5320	0
393	20231208	140800	62667410	5320	5320	5320	5320	0
394	20231208	140700	62667410	5320	5320	5320	5320	0
395	20231208	140600	62667410	5320	5320	5320	5320	0
396	20231208	140500	62667410	5320	5320	5320	5320	0
397	20231208	140400	62667410	5320	5320	5320	5320	0
398	20231208	140300	62667410	5320	5320	5320	5320	723
399	20231208	140200	58821050	5320	5300	5320	5300	3277
400	20231208	140100	41413100	5300	5300	5300	5300	0
401	20231208	140000	41413100	5300	5300	5300	5300	0
402	20231208	135900	41413100	5300	5300	5300	5300	0
403	20231208	135800	41413100	5300	5300	5300	5300	0
404	20231208	135700	41413100	5300	5300	5300	5300	0
405	20231208	135600	41413100	5300	5300	5300	5300	0
406	20231208	135500	41413100	5300	5300	5300	5300	0
407	20231208	135400	41413100	5300	5300	5300	5300	0
408	20231208	135300	41413100	5300	5300	5300	5300	0
409	20231208	135200	41413100	5300	5300	5300	5300	0
410	20231208	135100	41413100	5300	5300	5300	5300	0
411	20231208	135000	41413100	5300	5300	5310	5300	3
412	20231208	134900	41397190	5310	5280	5310	5280	1001
413	20231208	134800	36111880	5310	5310	5310	5310	0
414	20231208	134700	36111880	5310	5310	5310	5310	0
415	20231208	134600	36111880	5310	5310	5310	5310	0
416	20231208	134500	36111880	5310	5310	5310	5310	1
417	20231208	134400	36106570	5300	5300	5300	5300	0
418	20231208	134300	36106570	5300	5300	5300	5300	0
419	20231208	134200	36106570	5300	5300	5300	5300	303
420	20231208	134100	34500670	5310	5310	5310	5310	0
421	20231208	134000	34500670	5310	5300	5310	5300	198
422	20231208	133900	33451260	5300	5300	5300	5300	0
423	20231208	133800	33451260	5300	5300	5300	5300	4
424	20231208	133700	33430060	5300	5300	5300	5300	0
425	20231208	133600	33430060	5300	5300	5300	5300	0
426	20231208	133500	33430060	5300	5300	5300	5300	201
427	20231208	133400	32364760	5310	5310	5310	5310	5
428	20231208	133300	32338210	5310	5310	5310	5310	0
429	20231208	133200	32338210	5310	5310	5310	5310	0
430	20231208	133100	32338210	5310	5310	5310	5310	0
431	20231208	133000	32338210	5310	5310	5310	5310	0
432	20231208	132900	32338210	5310	5310	5310	5310	0
433	20231208	132800	32338210	5310	5310	5310	5310	0
434	20231208	132700	32338210	5310	5310	5310	5310	0
435	20231208	132600	32338210	5310	5310	5310	5310	0
436	20231208	132500	32338210	5310	5310	5310	5310	0
437	20231208	132400	32338210	5310	5310	5310	5310	0
438	20231208	132300	32338210	5310	5310	5310	5310	0
439	20231208	132200	32338210	5310	5310	5310	5310	0
440	20231208	132100	32338210	5310	5310	5310	5310	0
441	20231208	132000	32338210	5310	5310	5310	5310	0
442	20231208	131900	32338210	5310	5310	5310	5310	0
443	20231208	131800	32338210	5310	5290	5310	5290	298
444	20231208	131700	30760060	5300	5300	5300	5300	0
445	20231208	131600	30760060	5300	5300	5300	5300	0
446	20231208	131500	30760060	5300	5300	5300	5300	0
447	20231208	131400	30760060	5300	5300	5300	5300	0
448	20231208	131300	30760060	5300	5300	5300	5300	0
449	20231208	131200	30760060	5300	5300	5300	5300	0
450	20231208	131100	30760060	5300	5300	5300	5300	0
451	20231208	131000	30760060	5300	5300	5300	5300	0
452	20231208	130900	30760060	5300	5300	5300	5300	0
453	20231208	130800	30760060	5300	5300	5300	5300	0
454	20231208	130700	30760060	5300	5300	5300	5300	0
455	20231208	130600	30760060	5300	5300	5300	5300	0
456	20231208	130500	30760060	5300	5300	5300	5300	0
457	20231208	130400	30760060	5300	5300	5300	5300	0
458	20231208	130300	30760060	5300	5300	5300	5300	0
459	20231208	130200	30760060	5300	5300	5300	5300	0
460	20231208	130100	30760060	5300	5300	5300	5300	0
461	20231208	130000	30760060	5300	5300	5300	5300	0
462	20231208	125900	30760060	5300	5300	5300	5300	0
463	20231208	125800	30760060	5300	5300	5300	5300	0
464	20231208	125700	30760060	5300	5300	5300	5300	0
465	20231208	125600	30760060	5300	5300	5300	5300	0
466	20231208	125500	30760060	5300	5300	5300	5300	0
467	20231208	125400	30760060	5300	5300	5300	5300	0
468	20231208	125300	30760060	5300	5300	5300	5300	0
469	20231208	125200	30760060	5300	5300	5300	5300	0
470	20231208	125100	30760060	5300	5300	5300	5300	1
471	20231208	125000	30754760	5300	5300	5300	5300	0
472	20231208	124900	30754760	5300	5300	5300	5300	0
473	20231208	124800	30754760	5300	5300	5300	5300	0
474	20231208	124700	30754760	5300	5300	5300	5300	0
475	20231208	124600	30754760	5300	5300	5300	5300	17
476	20231208	124500	30664660	5270	5270	5270	5270	0
477	20231208	124400	30664660	5270	5270	5270	5270	0
478	20231208	124300	30664660	5270	5270	5270	5270	0
479	20231208	124200	30664660	5270	5270	5270	5270	0
480	20231208	124100	30664660	5270	5270	5270	5270	0
481	20231208	124000	30664660	5270	5270	5270	5270	100
482	20231208	123900	30137660	5270	5270	5270	5270	0
483	20231208	123800	30137660	5270	5280	5280	5270	1180
484	20231208	123700	23916460	5300	5300	5300	5300	0
485	20231208	123600	23916460	5300	5300	5300	5300	0
486	20231208	123500	23916460	5300	5300	5300	5300	0
487	20231208	123400	23916460	5300	5300	5300	5300	0
488	20231208	123300	23916460	5300	5300	5300	5300	0
489	20231208	123200	23916460	5300	5300	5300	5300	0
490	20231208	123100	23916460	5300	5300	5300	5300	0
491	20231208	123000	23916460	5300	5300	5300	5300	35
492	20231208	122900	23730960	5280	5280	5280	5280	0
493	20231208	122800	23730960	5280	5280	5280	5280	241
494	20231208	122700	22458480	5280	5280	5280	5280	0
495	20231208	122600	22458480	5280	5280	5280	5280	0
496	20231208	122500	22458480	5280	5280	5280	5280	0
497	20231208	122400	22458480	5280	5280	5280	5280	0
498	20231208	122300	22458480	5280	5280	5280	5280	0
499	20231208	122200	22458480	5280	5280	5280	5280	0
500	20231208	122100	22458480	5280	5280	5280	5280	0
501	20231208	122000	22458480	5280	5280	5280	5280	0
502	20231208	121900	22458480	5280	5280	5280	5280	0
503	20231208	121800	22458480	5280	5280	5280	5280	0
504	20231208	121700	22458480	5280	5290	5290	5280	380
505	20231208	121600	20449290	5310	5310	5310	5310	0
506	20231208	121500	20449290	5310	5310	5310	5310	0
507	20231208	121400	20449290	5310	5310	5310	5310	0
508	20231208	121300	20449290	5310	5310	5310	5310	0
509	20231208	121200	20449290	5310	5310	5310	5310	0
510	20231208	121100	20449290	5310	5310	5310	5310	0
511	20231208	121000	20449290	5310	5310	5310	5310	0
512	20231208	120900	20449290	5310	5310	5310	5310	1
513	20231208	120800	20443980	5290	5290	5290	5290	0
514	20231208	120700	20443980	5290	5290	5290	5290	0
515	20231208	120600	20443980	5290	5290	5290	5290	0
516	20231208	120500	20443980	5290	5290	5290	5290	0
517	20231208	120400	20443980	5290	5290	5290	5290	0
518	20231208	120300	20443980	5290	5290	5290	5290	0
519	20231208	120200	20443980	5290	5290	5290	5290	0
520	20231208	120100	20443980	5290	5300	5300	5290	215
521	20231208	120000	19306480	5310	5310	5310	5310	0
522	20231208	115900	19306480	5310	5310	5310	5310	0
523	20231208	115800	19306480	5310	5310	5310	5310	0
524	20231208	115700	19306480	5310	5310	5310	5310	0
525	20231208	115600	19306480	5310	5310	5310	5310	0
526	20231208	115500	19306480	5310	5290	5310	5290	9
527	20231208	115400	19258710	5310	5290	5310	5290	341
528	20231208	115300	17454800	5300	5300	5300	5300	60
529	20231208	115200	17136800	5310	5310	5310	5310	0
530	20231208	115100	17136800	5310	5310	5310	5310	0
531	20231208	115000	17136800	5310	5310	5310	5310	20
532	20231208	114900	17030600	5310	5310	5310	5310	10
533	20231208	114800	16977500	5310	5310	5310	5310	0
534	20231208	114700	16977500	5310	5310	5310	5310	0
535	20231208	114600	16977500	5310	5310	5310	5310	0
536	20231208	114500	16977500	5310	5310	5310	5310	0
537	20231208	114400	16977500	5310	5310	5310	5310	0
538	20231208	114300	16977500	5310	5310	5310	5310	0
539	20231208	114200	16977500	5310	5310	5310	5310	0
540	20231208	114100	16977500	5310	5310	5310	5310	0
541	20231208	114000	16977500	5310	5310	5310	5310	0
542	20231208	113900	16977500	5310	5310	5310	5310	0
543	20231208	113800	16977500	5310	5300	5310	5300	41
544	20231208	113700	16760190	5290	5290	5290	5290	0
545	20231208	113600	16760190	5290	5290	5290	5290	0
546	20231208	113500	16760190	5290	5290	5290	5290	0
547	20231208	113400	16760190	5290	5290	5290	5290	180
548	20231208	113300	15807990	5300	5300	5300	5300	0
549	20231208	113200	15807990	5300	5300	5300	5300	10
550	20231208	113100	15754990	5310	5310	5310	5310	0
551	20231208	113000	15754990	5310	5310	5310	5310	0
552	20231208	112900	15754990	5310	5310	5310	5310	0
553	20231208	112800	15754990	5310	5310	5310	5310	0
554	20231208	112700	15754990	5310	5310	5310	5310	0
555	20231208	112600	15754990	5310	5310	5310	5310	10
556	20231208	112500	15701890	5310	5310	5310	5310	0
557	20231208	112400	15701890	5310	5310	5310	5310	100
558	20231208	112300	15170890	5310	5310	5310	5310	0
559	20231208	112200	15170890	5310	5310	5310	5310	141
560	20231208	112100	14422180	5320	5320	5320	5320	0
561	20231208	112000	14422180	5320	5320	5320	5320	0
562	20231208	111900	14422180	5320	5320	5320	5320	0
563	20231208	111800	14422180	5320	5320	5320	5320	0
564	20231208	111700	14422180	5320	5320	5320	5320	0
565	20231208	111600	14422180	5320	5320	5320	5320	0
566	20231208	111500	14422180	5320	5320	5320	5320	0
567	20231208	111400	14422180	5320	5310	5320	5310	2
568	20231208	111300	14411550	5320	5320	5320	5320	31
569	20231208	111200	14246630	5320	5300	5320	5300	12
570	20231208	111100	14183010	5290	5300	5300	5290	113
571	20231208	111000	13584870	5300	5300	5300	5300	1
572	20231208	110900	13579570	5290	5290	5290	5290	0
573	20231208	110800	13579570	5290	5290	5290	5290	4
574	20231208	110700	13558410	5300	5300	5300	5300	0
575	20231208	110600	13558410	5300	5300	5300	5300	0
576	20231208	110500	13558410	5300	5300	5300	5300	0
577	20231208	110400	13558410	5300	5300	5300	5300	0
578	20231208	110300	13558410	5300	5300	5300	5300	0
579	20231208	110200	13558410	5300	5300	5300	5300	0
580	20231208	110100	13558410	5300	5300	5300	5300	1
581	20231208	110000	13553110	5290	5290	5290	5290	130
582	20231208	105900	12865410	5310	5310	5310	5310	0
583	20231208	105800	12865410	5310	5310	5310	5310	0
584	20231208	105700	12865410	5310	5310	5310	5310	0
585	20231208	105600	12865410	5310	5310	5310	5310	0
586	20231208	105500	12865410	5310	5310	5310	5310	0
587	20231208	105400	12865410	5310	5310	5310	5310	0
588	20231208	105300	12865410	5310	5310	5310	5310	0
589	20231208	105200	12865410	5310	5310	5310	5310	5
590	20231208	105100	12838860	5300	5300	5300	5300	0
591	20231208	105000	12838860	5300	5310	5310	5300	176
592	20231208	104900	11906050	5320	5320	5320	5320	200
593	20231208	104800	10842050	5320	5320	5320	5320	0
594	20231208	104700	10842050	5320	5320	5320	5320	0
595	20231208	104600	10842050	5320	5320	5320	5320	0
596	20231208	104500	10842050	5320	5320	5320	5320	12
597	20231208	104400	10778210	5330	5330	5330	5330	0
598	20231208	104300	10778210	5330	5330	5330	5330	0
599	20231208	104200	10778210	5330	5330	5330	5330	0
600	20231208	104100	10778210	5330	5330	5330	5330	0
601	20231208	104000	10778210	5330	5330	5330	5330	0
602	20231208	103900	10778210	5330	5330	5330	5330	0
603	20231208	103800	10778210	5330	5330	5330	5330	0
604	20231208	103700	10778210	5330	5330	5330	5330	0
605	20231208	103600	10778210	5330	5330	5330	5330	0
606	20231208	103500	10778210	5330	5330	5330	5330	5
607	20231208	103400	10751560	5330	5320	5330	5320	19
608	20231208	103300	10650300	5330	5320	5330	5320	15
609	20231208	103200	10570490	5320	5300	5320	5300	73
610	20231208	103100	10183550	5330	5330	5330	5330	0
611	20231208	103000	10183550	5330	5330	5330	5330	0
612	20231208	102900	10183550	5330	5330	5330	5330	0
613	20231208	102800	10183550	5330	5330	5330	5330	0
614	20231208	102700	10183550	5330	5330	5330	5330	0
615	20231208	102600	10183550	5330	5330	5330	5330	0
616	20231208	102500	10183550	5330	5330	5330	5330	0
617	20231208	102400	10183550	5330	5330	5330	5330	0
618	20231208	102300	10183550	5330	5330	5330	5330	0
619	20231208	102200	10183550	5330	5330	5330	5330	1
620	20231208	102100	10178220	5320	5320	5320	5320	200
621	20231208	102000	9114220	5330	5330	5330	5330	0
622	20231208	101900	9114220	5330	5330	5330	5330	0
623	20231208	101800	9114220	5330	5330	5330	5330	0
624	20231208	101700	9114220	5330	5330	5330	5330	0
625	20231208	101600	9114220	5330	5330	5330	5320	3
626	20231208	101500	9098240	5330	5320	5330	5320	2
627	20231208	101400	9087590	5330	5310	5330	5310	11
628	20231208	101300	9029110	5310	5310	5310	5310	0
629	20231208	101200	9029110	5310	5310	5310	5310	1
630	20231208	101100	9023800	5300	5300	5300	5300	0
631	20231208	101000	9023800	5300	5300	5300	5300	281
632	20231208	100900	7534500	5290	5290	5290	5290	0
633	20231208	100800	7534500	5290	5290	5290	5290	0
634	20231208	100700	7534500	5290	5290	5290	5290	0
635	20231208	100600	7534500	5290	5290	5290	5290	0
636	20231208	100500	7534500	5290	5290	5290	5290	0
637	20231208	100400	7534500	5290	5290	5290	5290	45
638	20231208	100300	7296450	5300	5300	5300	5300	0
639	20231208	100200	7296450	5300	5300	5300	5300	10
640	20231208	100100	7243450	5300	5300	5300	5300	0
641	20231208	100000	7243450	5300	5300	5300	5300	30
642	20231208	095900	7084450	5300	5300	5300	5300	0
643	20231208	095800	7084450	5300	5300	5300	5300	0
644	20231208	095700	7084450	5300	5300	5300	5300	0
645	20231208	095600	7084450	5300	5300	5300	5300	0
646	20231208	095500	7084450	5300	5300	5300	5300	500
647	20231208	095400	4434450	5300	5300	5300	5300	0
648	20231208	095300	4434450	5300	5300	5300	5300	0
649	20231208	095200	4434450	5300	5300	5300	5300	0
650	20231208	095100	4434450	5300	5300	5300	5300	0
651	20231208	095000	4434450	5300	5300	5300	5300	0
652	20231208	094900	4434450	5300	5300	5300	5300	0
653	20231208	094800	4434450	5300	5300	5300	5300	0
654	20231208	094700	4434450	5300	5300	5300	5300	0
655	20231208	094600	4434450	5300	5300	5300	5300	0
656	20231208	094500	4434450	5300	5300	5300	5300	0
657	20231208	094400	4434450	5300	5300	5300	5300	0
658	20231208	094300	4434450	5300	5300	5300	5300	0
659	20231208	094200	4434450	5300	5300	5300	5300	0
660	20231208	094100	4434450	5300	5300	5300	5300	0
661	20231208	094000	4434450	5300	5300	5300	5300	0
662	20231208	093900	4434450	5300	5300	5300	5300	50
663	20231208	093800	4169450	5300	5300	5300	5300	0
664	20231208	093700	4169450	5300	5300	5300	5300	3
665	20231208	093600	4153550	5300	5300	5300	5300	1
666	20231208	093500	4148250	5300	5300	5300	5300	0
667	20231208	093400	4148250	5300	5300	5300	5300	30
668	20231208	093300	3989250	5300	5300	5300	5300	0
669	20231208	093200	3989250	5300	5300	5300	5300	0
670	20231208	093100	3989250	5300	5300	5300	5300	160
671	20231208	093000	3141250	5300	5290	5300	5290	135
672	20231208	092900	2427090	5290	5290	5290	5290	1
673	20231208	092800	2421800	5290	5290	5290	5290	0
674	20231208	092700	2421800	5290	5290	5290	5290	0
675	20231208	092600	2421800	5290	5290	5290	5290	0
676	20231208	092500	2421800	5290	5290	5290	5290	0
677	20231208	092400	2421800	5290	5290	5290	5290	0
678	20231208	092300	2421800	5290	5290	5290	5290	0
679	20231208	092200	2421800	5290	5290	5290	5290	30
680	20231208	092100	2263100	5280	5280	5280	5280	0
681	20231208	092000	2263100	5280	5280	5280	5280	0
682	20231208	091900	2263100	5280	5280	5280	5280	6
683	20231208	091800	2231420	5280	5280	5280	5280	21
684	20231208	091700	2120540	5280	5280	5280	5280	1
685	20231208	091600	2115260	5260	5260	5260	5260	0
686	20231208	091500	2115260	5260	5260	5260	5260	0
687	20231208	091400	2115260	5260	5260	5260	5260	0
688	20231208	091300	2115260	5260	5260	5260	5260	0
689	20231208	091200	2115260	5260	5260	5260	5260	0
690	20231208	091100	2115260	5260	5260	5260	5260	0
691	20231208	091000	2115260	5260	5290	5290	5260	301
692	20231208	090900	529240	5280	5280	5280	5280	0
693	20231208	090800	529240	5280	5280	5280	5280	0
694	20231208	090700	529240	5280	5280	5280	5280	1
695	20231208	090600	523960	5290	5290	5290	5290	0
696	20231208	090500	523960	5290	5290	5290	5290	0
697	20231208	090400	523960	5290	5310	5310	5290	61
698	20231208	090300	201230	5300	5290	5300	5290	12
699	20231208	090200	137740	5290	5290	5290	5290	0
700	20231208	090100	137740	5290	5290	5290	5290	4
701	20231208	090000	116580	5340	5270	5340	5270	22