KissMeData/036030/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191700	186478480	5390	5390	5390	5390	675
3	20231207	191600	186478480	5390	5390	5390	5390	0
4	20231207	191500	186478480	5390	5390	5390	5390	0
5	20231207	191400	186478480	5390	5390	5390	5390	0
6	20231207	191300	186478480	5390	5390	5390	5390	0
7	20231207	191200	186478480	5390	5390	5390	5390	0
8	20231207	191100	186478480	5390	5390	5390	5390	0
9	20231207	191000	186478480	5390	5390	5390	5390	0
10	20231207	190900	186478480	5390	5390	5390	5390	0
11	20231207	190800	186478480	5390	5390	5390	5390	0
12	20231207	190700	186478480	5390	5390	5390	5390	0
13	20231207	190600	186478480	5390	5390	5390	5390	0
14	20231207	190500	186478480	5390	5390	5390	5390	0
15	20231207	190400	186478480	5390	5390	5390	5390	0
16	20231207	190300	186478480	5390	5390	5390	5390	0
17	20231207	190200	186478480	5390	5390	5390	5390	0
18	20231207	190100	186478480	5390	5390	5390	5390	0
19	20231207	190000	186478480	5390	5390	5390	5390	0
20	20231207	185900	186478480	5390	5390	5390	5390	0
21	20231207	185800	186478480	5390	5390	5390	5390	0
22	20231207	185700	186478480	5390	5390	5390	5390	0
23	20231207	185600	186478480	5390	5390	5390	5390	0
24	20231207	185500	186478480	5390	5390	5390	5390	0
25	20231207	185400	186478480	5390	5390	5390	5390	0
26	20231207	185300	186478480	5390	5390	5390	5390	0
27	20231207	185200	186478480	5390	5390	5390	5390	0
28	20231207	185100	186478480	5390	5390	5390	5390	0
29	20231207	185000	186478480	5390	5390	5390	5390	0
30	20231207	184900	186478480	5390	5390	5390	5390	0
31	20231207	184800	186478480	5390	5390	5390	5390	0
32	20231207	184700	186478480	5390	5390	5390	5390	675
33	20231207	184600	186478480	5390	5390	5390	5390	0
34	20231207	184500	186478480	5390	5390	5390	5390	0
35	20231207	184400	186478480	5390	5390	5390	5390	0
36	20231207	184300	186478480	5390	5390	5390	5390	0
37	20231207	184200	186478480	5390	5390	5390	5390	0
38	20231207	184100	186478480	5390	5390	5390	5390	0
39	20231207	184000	186478480	5390	5390	5390	5390	0
40	20231207	183900	186478480	5390	5390	5390	5390	0
41	20231207	183800	186478480	5390	5390	5390	5390	0
42	20231207	183700	186478480	5390	5390	5390	5390	0
43	20231207	183600	186478480	5390	5390	5390	5390	0
44	20231207	183500	186478480	5390	5390	5390	5390	0
45	20231207	183400	186478480	5390	5390	5390	5390	0
46	20231207	183300	186478480	5390	5390	5390	5390	0
47	20231207	183200	186478480	5390	5390	5390	5390	0
48	20231207	183100	186478480	5390	5390	5390	5390	0
49	20231207	183000	186478480	5390	5390	5390	5390	0
50	20231207	182900	186478480	5390	5390	5390	5390	0
51	20231207	182800	186478480	5390	5390	5390	5390	0
52	20231207	182700	186478480	5390	5390	5390	5390	0
53	20231207	182600	186478480	5390	5390	5390	5390	0
54	20231207	182500	186478480	5390	5390	5390	5390	0
55	20231207	182400	186478480	5390	5390	5390	5390	0
56	20231207	182300	186478480	5390	5390	5390	5390	0
57	20231207	182200	186478480	5390	5390	5390	5390	0
58	20231207	182100	186478480	5390	5390	5390	5390	0
59	20231207	182000	186478480	5390	5390	5390	5390	0
60	20231207	181900	186478480	5390	5390	5390	5390	0
61	20231207	181800	186478480	5390	5390	5390	5390	0
62	20231207	181700	186478480	5390	5390	5390	5390	675
63	20231207	181600	186478480	5390	5390	5390	5390	0
64	20231207	181500	186478480	5390	5390	5390	5390	0
65	20231207	181400	186478480	5390	5390	5390	5390	0
66	20231207	181300	186478480	5390	5390	5390	5390	0
67	20231207	181200	186478480	5390	5390	5390	5390	0
68	20231207	181100	186478480	5390	5390	5390	5390	0
69	20231207	181000	186478480	5390	5390	5390	5390	0
70	20231207	180900	186478480	5390	5390	5390	5390	0
71	20231207	180800	186478480	5390	5390	5390	5390	0
72	20231207	180700	186478480	5390	5390	5390	5390	0
73	20231207	180600	186478480	5390	5390	5390	5390	0
74	20231207	180500	186478480	5390	5390	5390	5390	0
75	20231207	180400	186478480	5390	5390	5390	5390	0
76	20231207	180300	186478480	5390	5390	5390	5390	0
77	20231207	180200	186478480	5390	5390	5390	5390	0
78	20231207	180100	186478480	5390	5390	5390	5390	0
79	20231207	180000	186478480	5390	5390	5390	5390	0
80	20231207	175900	186478480	5390	5390	5390	5390	0
81	20231207	175800	186478480	5390	5390	5390	5390	0
82	20231207	175700	186478480	5390	5390	5390	5390	0
83	20231207	175600	186478480	5390	5390	5390	5390	0
84	20231207	175500	186478480	5390	5390	5390	5390	0
85	20231207	175400	186478480	5390	5390	5390	5390	0
86	20231207	175300	186478480	5390	5390	5390	5390	0
87	20231207	175200	186478480	5390	5390	5390	5390	0
88	20231207	175100	186478480	5390	5390	5390	5390	0
89	20231207	175000	186478480	5390	5390	5390	5390	0
90	20231207	174900	186478480	5390	5390	5390	5390	0
91	20231207	174800	186478480	5390	5390	5390	5390	0
92	20231207	174700	186478480	5390	5390	5390	5390	675
93	20231207	174600	186478480	5390	5390	5390	5390	0
94	20231207	174500	186478480	5390	5390	5390	5390	0
95	20231207	174400	186478480	5390	5390	5390	5390	0
96	20231207	174300	186478480	5390	5390	5390	5390	0
97	20231207	174200	186478480	5390	5390	5390	5390	0
98	20231207	174100	186478480	5390	5390	5390	5390	0
99	20231207	174000	186478480	5390	5390	5390	5390	0
100	20231207	173900	186478480	5390	5390	5390	5390	0
101	20231207	173800	186478480	5390	5390	5390	5390	0
102	20231207	173700	186478480	5390	5390	5390	5390	0
103	20231207	173600	186478480	5390	5390	5390	5390	0
104	20231207	173500	186478480	5390	5390	5390	5390	0
105	20231207	173400	186478480	5390	5390	5390	5390	0
106	20231207	173300	186478480	5390	5390	5390	5390	0
107	20231207	173200	186478480	5390	5390	5390	5390	0
108	20231207	173100	186478480	5390	5390	5390	5390	0
109	20231207	173000	186478480	5390	5390	5390	5390	0
110	20231207	172900	186478480	5390	5390	5390	5390	0
111	20231207	172800	186478480	5390	5390	5390	5390	0
112	20231207	172700	186478480	5390	5390	5390	5390	0
113	20231207	172600	186478480	5390	5390	5390	5390	0
114	20231207	172500	186478480	5390	5390	5390	5390	0
115	20231207	172400	186478480	5390	5390	5390	5390	0
116	20231207	172300	186478480	5390	5390	5390	5390	0
117	20231207	172200	186478480	5390	5390	5390	5390	0
118	20231207	172100	186478480	5390	5390	5390	5390	0
119	20231207	172000	186478480	5390	5390	5390	5390	0
120	20231207	171900	186478480	5390	5390	5390	5390	0
121	20231207	171800	186478480	5390	5390	5390	5390	0
122	20231207	171700	186478480	5390	5390	5390	5390	675
123	20231207	171600	186478480	5390	5390	5390	5390	0
124	20231207	171500	186478480	5390	5390	5390	5390	0
125	20231207	171400	186478480	5390	5390	5390	5390	0
126	20231207	171300	186478480	5390	5390	5390	5390	0
127	20231207	171200	186478480	5390	5390	5390	5390	0
128	20231207	171100	186478480	5390	5390	5390	5390	0
129	20231207	171000	186478480	5390	5390	5390	5390	0
130	20231207	170900	186478480	5390	5390	5390	5390	0
131	20231207	170800	186478480	5390	5390	5390	5390	0
132	20231207	170700	186478480	5390	5390	5390	5390	0
133	20231207	170600	186478480	5390	5390	5390	5390	0
134	20231207	170500	186478480	5390	5390	5390	5390	0
135	20231207	170400	186478480	5390	5390	5390	5390	0
136	20231207	170300	186478480	5390	5390	5390	5390	0
137	20231207	170200	186478480	5390	5390	5390	5390	0
138	20231207	170100	186478480	5390	5390	5390	5390	0
139	20231207	170000	186478480	5390	5390	5390	5390	0
140	20231207	165900	186478480	5390	5390	5390	5390	0
141	20231207	165800	186478480	5390	5390	5390	5390	0
142	20231207	165700	186478480	5390	5390	5390	5390	0
143	20231207	165600	186478480	5390	5390	5390	5390	0
144	20231207	165500	186478480	5390	5390	5390	5390	0
145	20231207	165400	186478480	5390	5390	5390	5390	0
146	20231207	165300	186478480	5390	5390	5390	5390	0
147	20231207	165200	186478480	5390	5390	5390	5390	0
148	20231207	165100	186478480	5390	5390	5390	5390	0
149	20231207	165000	186478480	5390	5390	5390	5390	0
150	20231207	164900	186478480	5390	5390	5390	5390	0
151	20231207	164800	186478480	5390	5390	5390	5390	0
152	20231207	164700	186478480	5390	5390	5390	5390	675
153	20231207	164600	186478480	5390	5390	5390	5390	0
154	20231207	164500	186478480	5390	5390	5390	5390	0
155	20231207	164400	186478480	5390	5390	5390	5390	0
156	20231207	164300	186478480	5390	5390	5390	5390	0
157	20231207	164200	186478480	5390	5390	5390	5390	0
158	20231207	164100	186478480	5390	5390	5390	5390	0
159	20231207	164000	186478480	5390	5390	5390	5390	0
160	20231207	163900	186478480	5390	5390	5390	5390	0
161	20231207	163800	186478480	5390	5390	5390	5390	0
162	20231207	163700	186478480	5390	5390	5390	5390	0
163	20231207	163600	186478480	5390	5390	5390	5390	0
164	20231207	163500	186478480	5390	5390	5390	5390	0
165	20231207	163400	186478480	5390	5390	5390	5390	0
166	20231207	163300	186478480	5390	5390	5390	5390	0
167	20231207	163200	186478480	5390	5390	5390	5390	0
168	20231207	163100	186478480	5390	5390	5390	5390	0
169	20231207	163000	186478480	5390	5390	5390	5390	0
170	20231207	162900	186478480	5390	5390	5390	5390	0
171	20231207	162800	186478480	5390	5390	5390	5390	0
172	20231207	162700	186478480	5390	5390	5390	5390	0
173	20231207	162600	186478480	5390	5390	5390	5390	0
174	20231207	162500	186478480	5390	5390	5390	5390	0
175	20231207	162400	186478480	5390	5390	5390	5390	0
176	20231207	162300	186478480	5390	5390	5390	5390	0
177	20231207	162200	186478480	5390	5390	5390	5390	0
178	20231207	162100	186478480	5390	5390	5390	5390	0
179	20231207	162000	186478480	5390	5390	5390	5390	0
180	20231207	161900	186478480	5390	5390	5390	5390	0
181	20231207	161800	186478480	5390	5390	5390	5390	0
182	20231207	161700	186478480	5390	5390	5390	5390	675
183	20231207	161600	186478480	5390	5390	5390	5390	0
184	20231207	161500	186478480	5390	5390	5390	5390	0
185	20231207	161400	186478480	5390	5390	5390	5390	0
186	20231207	161300	186478480	5390	5390	5390	5390	0
187	20231207	161200	186478480	5390	5390	5390	5390	0
188	20231207	161100	186478480	5390	5390	5390	5390	0
189	20231207	161000	186478480	5390	5390	5390	5390	0
190	20231207	160900	186478480	5390	5390	5390	5390	0
191	20231207	160800	186478480	5390	5390	5390	5390	0
192	20231207	160700	186478480	5390	5390	5390	5390	0
193	20231207	160600	186478480	5390	5390	5390	5390	0
194	20231207	160500	186478480	5390	5390	5390	5390	0
195	20231207	160400	186478480	5390	5390	5390	5390	0
196	20231207	160300	186478480	5390	5390	5390	5390	0
197	20231207	160200	186478480	5390	5390	5390	5390	0
198	20231207	160100	186478480	5390	5390	5390	5390	0
199	20231207	160000	186478480	5390	5390	5390	5390	0
200	20231207	155900	186478480	5390	5390	5390	5390	0
201	20231207	155800	186478480	5390	5390	5390	5390	0
202	20231207	155700	186478480	5390	5390	5390	5390	0
203	20231207	155600	186478480	5390	5390	5390	5390	0
204	20231207	155500	186478480	5390	5390	5390	5390	0
205	20231207	155400	186478480	5390	5390	5390	5390	0
206	20231207	155300	186478480	5390	5390	5390	5390	0
207	20231207	155200	186478480	5390	5390	5390	5390	0
208	20231207	155100	186478480	5390	5390	5390	5390	0
209	20231207	155000	186478480	5390	5390	5390	5390	0
210	20231207	154900	186478480	5390	5390	5390	5390	0
211	20231207	154800	186478480	5390	5390	5390	5390	0
212	20231207	154700	186478480	5390	5390	5390	5390	675
213	20231207	154600	186478480	5390	5390	5390	5390	0
214	20231207	154500	186478480	5390	5390	5390	5390	0
215	20231207	154400	186478480	5390	5390	5390	5390	0
216	20231207	154300	186478480	5390	5390	5390	5390	0
217	20231207	154200	186478480	5390	5390	5390	5390	0
218	20231207	154100	186478480	5390	5390	5390	5390	0
219	20231207	154000	186478480	5390	5390	5390	5390	0
220	20231207	153900	186478480	5390	5390	5390	5390	0
221	20231207	153800	186478480	5390	5390	5390	5390	0
222	20231207	153700	186478480	5390	5390	5390	5390	0
223	20231207	153600	186478480	5390	5390	5390	5390	0
224	20231207	153500	186478480	5390	5390	5390	5390	0
225	20231207	153400	186478480	5390	5390	5390	5390	0
226	20231207	153300	186478480	5390	5390	5390	5390	0
227	20231207	153200	186478480	5390	5390	5390	5390	0
228	20231207	153100	186478480	5390	5390	5390	5390	0
229	20231207	153000	186478480	5390	5390	5390	5390	675
230	20231207	152900	182840230	5390	5390	5390	5390	0
231	20231207	152800	182840230	5390	5390	5390	5390	0
232	20231207	152700	182840230	5390	5390	5390	5390	0
233	20231207	152600	182840230	5390	5390	5390	5390	0
234	20231207	152500	182840230	5390	5390	5390	5390	0
235	20231207	152400	182840230	5390	5390	5390	5390	0
236	20231207	152300	182840230	5390	5390	5390	5390	0
237	20231207	152200	182840230	5390	5390	5390	5390	0
238	20231207	152100	182840230	5390	5390	5390	5390	0
239	20231207	152000	182840230	5390	5390	5390	5390	0
240	20231207	151900	182840230	5390	5390	5390	5350	104
241	20231207	151800	182282110	5350	5380	5390	5350	2029
242	20231207	151700	171366820	5400	5400	5400	5400	0
243	20231207	151600	171366820	5400	5400	5400	5400	0
244	20231207	151500	171366820	5400	5400	5400	5400	0
245	20231207	151400	171366820	5400	5400	5400	5400	27
246	20231207	151300	171221020	5400	5400	5400	5400	0
247	20231207	151200	171221020	5400	5400	5400	5400	1
248	20231207	151100	171215620	5400	5400	5400	5400	0
249	20231207	151000	171215620	5400	5400	5400	5400	0
250	20231207	150900	171215620	5400	5400	5400	5400	0
251	20231207	150800	171215620	5400	5400	5400	5400	20
252	20231207	150700	171107620	5400	5400	5400	5400	15
253	20231207	150600	171026620	5400	5400	5400	5400	39
254	20231207	150500	170816020	5400	5400	5400	5400	74
255	20231207	150400	170416420	5400	5400	5400	5400	1
256	20231207	150300	170411020	5390	5400	5400	5380	88
257	20231207	150200	169937010	5400	5400	5400	5400	10
258	20231207	150100	169883010	5400	5390	5400	5390	37
259	20231207	150000	169683360	5400	5390	5400	5390	86
260	20231207	145900	169219810	5390	5390	5390	5390	0
261	20231207	145800	169219810	5390	5390	5390	5390	0
262	20231207	145700	169219810	5390	5390	5390	5390	0
263	20231207	145600	169219810	5390	5390	5390	5390	0
264	20231207	145500	169219810	5390	5390	5390	5390	0
265	20231207	145400	169219810	5390	5390	5390	5390	0
266	20231207	145300	169219810	5390	5380	5390	5380	2
267	20231207	145200	169209040	5390	5360	5390	5360	586
268	20231207	145100	166060210	5370	5360	5370	5360	19
269	20231207	145000	165958360	5370	5370	5370	5370	0
270	20231207	144900	165958360	5370	5370	5370	5370	1
271	20231207	144800	165952990	5360	5360	5360	5360	4
272	20231207	144700	165931550	5370	5360	5370	5360	153
273	20231207	144600	165111460	5360	5360	5360	5360	0
274	20231207	144500	165111460	5360	5360	5360	5360	3
275	20231207	144400	165095380	5360	5360	5360	5360	1
276	20231207	144300	165090020	5370	5360	5370	5360	19
277	20231207	144200	164988170	5370	5360	5370	5360	65
278	20231207	144100	164639660	5370	5360	5370	5360	38
279	20231207	144000	164435960	5370	5360	5370	5360	19
280	20231207	143900	164334110	5370	5370	5370	5360	119
281	20231207	143800	163695260	5370	5370	5370	5370	0
282	20231207	143700	163695260	5370	5370	5370	5370	0
283	20231207	143600	163695260	5370	5350	5370	5350	31
284	20231207	143500	163529340	5360	5360	5360	5360	15
285	20231207	143400	163448940	5360	5360	5360	5360	10
286	20231207	143300	163395340	5360	5370	5370	5360	11
287	20231207	143200	163336370	5360	5360	5360	5360	15
288	20231207	143100	163255970	5370	5370	5370	5370	0
289	20231207	143000	163255970	5370	5370	5370	5370	0
290	20231207	142900	163255970	5370	5370	5370	5370	5
291	20231207	142800	163229120	5380	5380	5380	5380	0
292	20231207	142700	163229120	5380	5380	5380	5380	0
293	20231207	142600	163229120	5380	5380	5380	5380	0
294	20231207	142500	163229120	5380	5380	5380	5380	0
295	20231207	142400	163229120	5380	5380	5380	5380	0
296	20231207	142300	163229120	5380	5380	5380	5380	1
297	20231207	142200	163223740	5390	5390	5390	5390	0
298	20231207	142100	163223740	5390	5390	5390	5390	0
299	20231207	142000	163223740	5390	5390	5390	5390	0
300	20231207	141900	163223740	5390	5380	5390	5360	9035
301	20231207	141800	114784150	5390	5390	5390	5390	0
302	20231207	141700	114784150	5390	5390	5390	5390	0
303	20231207	141600	114784150	5390	5390	5390	5390	2
304	20231207	141500	114773370	5390	5390	5390	5390	0
305	20231207	141400	114773370	5390	5390	5390	5390	1
306	20231207	141300	114767980	5380	5380	5380	5380	494
307	20231207	141200	112110260	5390	5390	5390	5390	0
308	20231207	141100	112110260	5390	5390	5390	5390	0
309	20231207	141000	112110260	5390	5390	5390	5390	0
310	20231207	140900	112110260	5390	5390	5390	5390	0
311	20231207	140800	112110260	5390	5390	5390	5390	0
312	20231207	140700	112110260	5390	5390	5390	5390	0
313	20231207	140600	112110260	5390	5390	5390	5390	0
314	20231207	140500	112110260	5390	5390	5390	5390	0
315	20231207	140400	112110260	5390	5390	5390	5390	0
316	20231207	140300	112110260	5390	5390	5390	5390	0
317	20231207	140200	112110260	5390	5390	5390	5390	0
318	20231207	140100	112110260	5390	5390	5390	5390	0
319	20231207	140000	112110260	5390	5390	5390	5390	0
320	20231207	135900	112110260	5390	5390	5390	5390	0
321	20231207	135800	112110260	5390	5390	5390	5390	0
322	20231207	135700	112110260	5390	5390	5390	5390	0
323	20231207	135600	112110260	5390	5390	5390	5390	100
324	20231207	135500	111571260	5390	5390	5390	5390	0
325	20231207	135400	111571260	5390	5380	5390	5380	647
326	20231207	135300	108090390	5380	5380	5380	5380	0
327	20231207	135200	108090390	5380	5380	5380	5380	0
328	20231207	135100	108090390	5380	5380	5380	5380	0
329	20231207	135000	108090390	5380	5380	5380	5380	0
330	20231207	134900	108090390	5380	5380	5380	5380	0
331	20231207	134800	108090390	5380	5380	5380	5380	0
332	20231207	134700	108090390	5380	5380	5380	5380	0
333	20231207	134600	108090390	5380	5380	5380	5380	0
334	20231207	134500	108090390	5380	5360	5380	5360	97
335	20231207	134400	107570430	5360	5360	5360	5360	6
336	20231207	134300	107538270	5360	5360	5360	5360	6
337	20231207	134200	107506110	5360	5360	5360	5360	14
338	20231207	134100	107431070	5360	5360	5360	5360	77
339	20231207	134000	107018350	5380	5380	5380	5380	0
340	20231207	133900	107018350	5380	5380	5380	5380	0
341	20231207	133800	107018350	5380	5380	5380	5380	0
342	20231207	133700	107018350	5380	5380	5380	5380	1
343	20231207	133600	107012970	5380	5380	5380	5380	0
344	20231207	133500	107012970	5380	5380	5380	5380	1
345	20231207	133400	107007590	5360	5370	5380	5360	1201
346	20231207	133300	100568050	5380	5380	5380	5380	0
347	20231207	133200	100568050	5380	5380	5380	5380	1
348	20231207	133100	100562670	5380	5380	5380	5380	0
349	20231207	133000	100562670	5380	5380	5380	5380	0
350	20231207	132900	100562670	5380	5380	5380	5380	0
351	20231207	132800	100562670	5380	5380	5380	5380	300
352	20231207	132700	98948670	5380	5370	5380	5370	127
353	20231207	132600	98266670	5370	5370	5370	5370	2
354	20231207	132500	98255930	5370	5370	5370	5370	0
355	20231207	132400	98255930	5370	5370	5370	5370	6
356	20231207	132300	98223710	5370	5370	5370	5370	1
357	20231207	132200	98218340	5370	5370	5370	5370	5
358	20231207	132100	98191490	5380	5380	5380	5380	0
359	20231207	132000	98191490	5380	5380	5380	5380	50
360	20231207	131900	97922490	5380	5380	5380	5380	47
361	20231207	131800	97669630	5380	5380	5380	5380	0
362	20231207	131700	97669630	5380	5380	5380	5380	0
363	20231207	131600	97669630	5380	5380	5380	5380	50
364	20231207	131500	97400630	5380	5380	5380	5380	0
365	20231207	131400	97400630	5380	5380	5380	5380	1
366	20231207	131300	97395250	5380	5380	5380	5380	0
367	20231207	131200	97395250	5380	5380	5380	5380	0
368	20231207	131100	97395250	5380	5380	5380	5380	0
369	20231207	131000	97395250	5380	5370	5380	5370	14
370	20231207	130900	97320060	5380	5380	5380	5380	0
371	20231207	130800	97320060	5380	5380	5380	5380	0
372	20231207	130700	97320060	5380	5380	5380	5380	0
373	20231207	130600	97320060	5380	5380	5380	5380	13
374	20231207	130500	97250120	5380	5380	5380	5380	100
375	20231207	130400	96712120	5380	5380	5380	5380	0
376	20231207	130300	96712120	5380	5380	5380	5380	1
377	20231207	130200	96706740	5380	5380	5380	5380	1
378	20231207	130100	96701360	5380	5380	5380	5380	0
379	20231207	130000	96701360	5380	5380	5380	5380	0
380	20231207	125900	96701360	5380	5380	5380	5380	0
381	20231207	125800	96701360	5380	5380	5380	5380	0
382	20231207	125700	96701360	5380	5380	5380	5380	0
383	20231207	125600	96701360	5380	5380	5380	5380	0
384	20231207	125500	96701360	5380	5380	5380	5380	0
385	20231207	125400	96701360	5380	5380	5380	5380	0
386	20231207	125300	96701360	5380	5380	5380	5380	1
387	20231207	125200	96695980	5380	5380	5380	5380	0
388	20231207	125100	96695980	5380	5380	5380	5380	0
389	20231207	125000	96695980	5380	5380	5380	5380	0
390	20231207	124900	96695980	5380	5380	5380	5380	0
391	20231207	124800	96695980	5380	5380	5380	5380	1
392	20231207	124700	96690600	5370	5370	5370	5370	0
393	20231207	124600	96690600	5370	5370	5370	5370	0
394	20231207	124500	96690600	5370	5380	5380	5370	55
395	20231207	124400	96394800	5380	5380	5380	5380	0
396	20231207	124300	96394800	5380	5380	5380	5380	271
397	20231207	124200	94936820	5380	5380	5380	5380	0
398	20231207	124100	94936820	5380	5380	5380	5380	0
399	20231207	124000	94936820	5380	5380	5380	5380	0
400	20231207	123900	94936820	5380	5380	5380	5380	0
401	20231207	123800	94936820	5380	5380	5380	5380	10
402	20231207	123700	94883020	5380	5370	5380	5370	400
403	20231207	123600	92735010	5370	5370	5370	5370	0
404	20231207	123500	92735010	5370	5370	5370	5370	0
405	20231207	123400	92735010	5370	5370	5370	5370	0
406	20231207	123300	92735010	5370	5370	5370	5370	1
407	20231207	123200	92729640	5360	5360	5360	5360	550
408	20231207	123100	89781640	5360	5360	5360	5360	0
409	20231207	123000	89781640	5360	5360	5360	5360	0
410	20231207	122900	89781640	5360	5360	5360	5360	0
411	20231207	122800	89781640	5360	5360	5360	5360	0
412	20231207	122700	89781640	5360	5360	5360	5360	0
413	20231207	122600	89781640	5360	5360	5360	5360	1
414	20231207	122500	89776280	5370	5370	5370	5370	0
415	20231207	122400	89776280	5370	5370	5370	5370	0
416	20231207	122300	89776280	5370	5370	5370	5370	0
417	20231207	122200	89776280	5370	5370	5370	5370	0
418	20231207	122100	89776280	5370	5370	5370	5370	0
419	20231207	122000	89776280	5370	5370	5370	5370	0
420	20231207	121900	89776280	5370	5370	5370	5370	3
421	20231207	121800	89760170	5370	5370	5370	5370	0
422	20231207	121700	89760170	5370	5370	5370	5370	0
423	20231207	121600	89760170	5370	5370	5370	5370	0
424	20231207	121500	89760170	5370	5370	5370	5370	0
425	20231207	121400	89760170	5370	5370	5370	5370	0
426	20231207	121300	89760170	5370	5370	5370	5370	0
427	20231207	121200	89760170	5370	5370	5370	5370	0
428	20231207	121100	89760170	5370	5370	5370	5370	0
429	20231207	121000	89760170	5370	5370	5370	5370	0
430	20231207	120900	89760170	5370	5370	5370	5370	0
431	20231207	120800	89760170	5370	5370	5370	5370	0
432	20231207	120700	89760170	5370	5370	5370	5370	0
433	20231207	120600	89760170	5370	5370	5370	5370	0
434	20231207	120500	89760170	5370	5370	5370	5370	37
435	20231207	120400	89561480	5360	5360	5360	5360	0
436	20231207	120300	89561480	5360	5360	5360	5360	0
437	20231207	120200	89561480	5360	5360	5360	5360	0
438	20231207	120100	89561480	5360	5360	5360	5360	0
439	20231207	120000	89561480	5360	5360	5360	5360	34
440	20231207	115900	89379240	5360	5360	5360	5360	0
441	20231207	115800	89379240	5360	5360	5360	5360	0
442	20231207	115700	89379240	5360	5360	5360	5360	0
443	20231207	115600	89379240	5360	5360	5360	5360	1
444	20231207	115500	89373880	5360	5360	5360	5360	0
445	20231207	115400	89373880	5360	5350	5360	5340	216
446	20231207	115300	88219880	5350	5360	5360	5350	2752
447	20231207	115200	73486650	5370	5370	5370	5370	0
448	20231207	115100	73486650	5370	5370	5370	5370	0
449	20231207	115000	73486650	5370	5370	5370	5370	1
450	20231207	114900	73481280	5370	5370	5370	5370	0
451	20231207	114800	73481280	5370	5370	5370	5370	0
452	20231207	114700	73481280	5370	5370	5370	5370	0
453	20231207	114600	73481280	5370	5370	5370	5370	0
454	20231207	114500	73481280	5370	5370	5370	5370	0
455	20231207	114400	73481280	5370	5370	5370	5370	0
456	20231207	114300	73481280	5370	5370	5370	5370	0
457	20231207	114200	73481280	5370	5370	5370	5370	0
458	20231207	114100	73481280	5370	5370	5370	5370	0
459	20231207	114000	73481280	5370	5370	5370	5370	0
460	20231207	113900	73481280	5370	5370	5370	5370	0
461	20231207	113800	73481280	5370	5370	5370	5370	0
462	20231207	113700	73481280	5370	5370	5370	5370	0
463	20231207	113600	73481280	5370	5370	5370	5370	0
464	20231207	113500	73481280	5370	5370	5370	5370	2
465	20231207	113400	73470540	5370	5370	5370	5370	1
466	20231207	113300	73465170	5370	5370	5370	5370	0
467	20231207	113200	73465170	5370	5370	5370	5370	0
468	20231207	113100	73465170	5370	5370	5370	5370	49
469	20231207	113000	73202040	5370	5370	5370	5370	0
470	20231207	112900	73202040	5370	5370	5370	5370	0
471	20231207	112800	73202040	5370	5370	5370	5370	0
472	20231207	112700	73202040	5370	5370	5370	5370	0
473	20231207	112600	73202040	5370	5370	5370	5370	2
474	20231207	112500	73191300	5360	5360	5360	5360	0
475	20231207	112400	73191300	5360	5360	5360	5360	0
476	20231207	112300	73191300	5360	5360	5360	5360	0
477	20231207	112200	73191300	5360	5360	5360	5360	0
478	20231207	112100	73191300	5360	5360	5360	5360	0
479	20231207	112000	73191300	5360	5360	5360	5360	0
480	20231207	111900	73191300	5360	5360	5360	5360	0
481	20231207	111800	73191300	5360	5360	5360	5360	500
482	20231207	111700	70511300	5370	5370	5370	5370	0
483	20231207	111600	70511300	5370	5370	5370	5370	0
484	20231207	111500	70511300	5370	5370	5370	5370	0
485	20231207	111400	70511300	5370	5370	5370	5370	0
486	20231207	111300	70511300	5370	5370	5370	5370	0
487	20231207	111200	70511300	5370	5370	5370	5370	1
488	20231207	111100	70505930	5370	5370	5370	5370	247
489	20231207	111000	69179540	5370	5380	5380	5370	304
490	20231207	110900	67544050	5380	5380	5380	5380	500
491	20231207	110800	64854050	5380	5380	5380	5380	0
492	20231207	110700	64854050	5380	5370	5380	5370	450
493	20231207	110600	62436550	5360	5360	5360	5360	0
494	20231207	110500	62436550	5360	5360	5360	5360	0
495	20231207	110400	62436550	5360	5360	5360	5360	0
496	20231207	110300	62436550	5360	5360	5360	5360	131
497	20231207	110200	61734390	5370	5370	5370	5370	2
498	20231207	110100	61723650	5370	5370	5370	5370	10
499	20231207	110000	61669950	5370	5370	5370	5370	0
500	20231207	105900	61669950	5370	5370	5370	5370	55
501	20231207	105800	61374600	5370	5370	5370	5370	20
502	20231207	105700	61267200	5380	5360	5380	5360	219
503	20231207	105600	60093160	5360	5370	5370	5360	11
504	20231207	105500	60034100	5370	5370	5370	5360	28
505	20231207	105400	59883850	5370	5370	5370	5370	0
506	20231207	105300	59883850	5370	5370	5370	5370	0
507	20231207	105200	59883850	5370	5370	5370	5370	0
508	20231207	105100	59883850	5370	5370	5370	5370	0
509	20231207	105000	59883850	5370	5370	5370	5370	14
510	20231207	104900	59808670	5370	5370	5370	5370	204
511	20231207	104800	58713190	5370	5370	5370	5370	0
512	20231207	104700	58713190	5370	5380	5380	5370	3
513	20231207	104600	58697070	5370	5370	5370	5370	0
514	20231207	104500	58697070	5370	5370	5370	5370	786
515	20231207	104400	54476250	5370	5370	5370	5370	1410
516	20231207	104300	46904550	5380	5380	5380	5380	0
517	20231207	104200	46904550	5380	5380	5380	5380	100
518	20231207	104100	46366550	5380	5380	5380	5380	0
519	20231207	104000	46366550	5380	5380	5380	5380	0
520	20231207	103900	46366550	5380	5380	5380	5380	80
521	20231207	103800	45936150	5380	5380	5380	5380	0
522	20231207	103700	45936150	5380	5380	5380	5380	30
523	20231207	103600	45774750	5380	5390	5390	5380	566
524	20231207	103500	42729480	5390	5390	5390	5390	0
525	20231207	103400	42729480	5390	5390	5390	5390	0
526	20231207	103300	42729480	5390	5390	5390	5390	0
527	20231207	103200	42729480	5390	5390	5390	5390	0
528	20231207	103100	42729480	5390	5390	5390	5390	0
529	20231207	103000	42729480	5390	5390	5390	5390	0
530	20231207	102900	42729480	5390	5390	5390	5390	0
531	20231207	102800	42729480	5390	5390	5390	5390	0
532	20231207	102700	42729480	5390	5390	5390	5390	0
533	20231207	102600	42729480	5390	5390	5390	5390	1
534	20231207	102500	42724090	5380	5380	5380	5380	0
535	20231207	102400	42724090	5380	5380	5380	5380	0
536	20231207	102300	42724090	5380	5380	5380	5380	0
537	20231207	102200	42724090	5380	5380	5380	5380	0
538	20231207	102100	42724090	5380	5380	5380	5380	409
539	20231207	102000	40523670	5380	5380	5380	5380	0
540	20231207	101900	40523670	5380	5380	5380	5380	0
541	20231207	101800	40523670	5380	5380	5380	5380	0
542	20231207	101700	40523670	5380	5380	5380	5380	0
543	20231207	101600	40523670	5380	5380	5380	5380	136
544	20231207	101500	39791990	5390	5390	5390	5390	30
545	20231207	101400	39630290	5410	5410	5410	5410	0
546	20231207	101300	39630290	5410	5410	5410	5410	0
547	20231207	101200	39630290	5410	5410	5410	5410	0
548	20231207	101100	39630290	5410	5410	5410	5410	0
549	20231207	101000	39630290	5410	5410	5410	5410	2
550	20231207	100900	39619470	5410	5410	5410	5410	0
551	20231207	100800	39619470	5410	5410	5410	5410	0
552	20231207	100700	39619470	5410	5410	5410	5410	0
553	20231207	100600	39619470	5410	5410	5410	5410	0
554	20231207	100500	39619470	5410	5410	5410	5410	0
555	20231207	100400	39619470	5410	5410	5410	5410	0
556	20231207	100300	39619470	5410	5410	5410	5410	11
557	20231207	100200	39559960	5400	5400	5400	5400	0
558	20231207	100100	39559960	5400	5400	5400	5400	0
559	20231207	100000	39559960	5400	5400	5400	5400	0
560	20231207	095900	39559960	5400	5400	5400	5400	0
561	20231207	095800	39559960	5400	5400	5400	5400	0
562	20231207	095700	39559960	5400	5390	5400	5390	500
563	20231207	095600	36862370	5390	5400	5400	5390	6
564	20231207	095500	36830000	5390	5390	5390	5390	85
565	20231207	095400	36371850	5390	5390	5390	5390	0
566	20231207	095300	36371850	5390	5390	5390	5390	0
567	20231207	095200	36371850	5390	5390	5390	5390	0
568	20231207	095100	36371850	5390	5390	5390	5390	0
569	20231207	095000	36371850	5390	5390	5390	5390	0
570	20231207	094900	36371850	5390	5390	5390	5390	4
571	20231207	094800	36350290	5390	5390	5390	5390	10
572	20231207	094700	36296390	5390	5390	5390	5390	20
573	20231207	094600	36188590	5390	5390	5390	5390	0
574	20231207	094500	36188590	5390	5390	5390	5390	110
575	20231207	094400	35595690	5390	5390	5390	5390	15
576	20231207	094300	35514840	5390	5390	5390	5390	49
577	20231207	094200	35250730	5380	5380	5380	5380	151
578	20231207	094100	34438350	5400	5400	5400	5400	1
579	20231207	094000	34432950	5380	5390	5390	5380	880
580	20231207	093900	29689770	5410	5410	5410	5410	0
581	20231207	093800	29689770	5410	5410	5410	5410	0
582	20231207	093700	29689770	5410	5410	5410	5410	1
583	20231207	093600	29684360	5410	5410	5410	5410	0
584	20231207	093500	29684360	5410	5400	5410	5400	55
585	20231207	093400	29387270	5400	5400	5400	5400	700
586	20231207	093300	25607270	5400	5400	5400	5400	0
587	20231207	093200	25607270	5400	5400	5400	5400	0
588	20231207	093100	25607270	5400	5400	5400	5400	0
589	20231207	093000	25607270	5400	5400	5400	5400	0
590	20231207	092900	25607270	5400	5400	5400	5400	0
591	20231207	092800	25607270	5400	5400	5400	5400	0
592	20231207	092700	25607270	5400	5420	5420	5400	1402
593	20231207	092600	18024040	5410	5410	5410	5410	1
594	20231207	092500	18018630	5440	5440	5440	5440	0
595	20231207	092400	18018630	5440	5440	5440	5440	0
596	20231207	092300	18018630	5440	5440	5440	5440	0
597	20231207	092200	18018630	5440	5440	5440	5420	17
598	20231207	092100	17926450	5420	5420	5420	5420	0
599	20231207	092000	17926450	5420	5420	5420	5420	5
600	20231207	091900	17899350	5440	5440	5440	5440	1
601	20231207	091800	17893910	5420	5420	5420	5420	0
602	20231207	091700	17893910	5420	5420	5420	5420	287
603	20231207	091600	16338370	5420	5420	5420	5420	136
604	20231207	091500	15601250	5450	5450	5450	5450	0
605	20231207	091400	15601250	5450	5450	5450	5450	0
606	20231207	091300	15601250	5450	5450	5450	5450	0
607	20231207	091200	15601250	5450	5450	5450	5450	0
608	20231207	091100	15601250	5450	5450	5450	5450	0
609	20231207	091000	15601250	5450	5450	5450	5450	1
610	20231207	090900	15595800	5420	5420	5420	5420	0
611	20231207	090800	15595800	5420	5420	5420	5420	0
612	20231207	090700	15595800	5420	5420	5420	5420	0
613	20231207	090600	15595800	5420	5420	5420	5420	0
614	20231207	090500	15595800	5420	5420	5420	5420	0
615	20231207	090400	15595800	5420	5420	5420	5420	0
616	20231207	090300	15595800	5420	5420	5420	5420	0
617	20231207	090200	15595800	5420	5420	5420	5420	0
618	20231207	090100	15595800	5420	5420	5420	5420	320
619	20231207	090000	13861400	5440	5370	5460	5370	2581