KissMeData/093920/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200000	162136530	5880	5880	5880	5880	125
3	20231211	195900	162136530	5880	5880	5880	5880	0
4	20231211	195800	162136530	5880	5880	5880	5880	0
5	20231211	195700	162136530	5880	5880	5880	5880	0
6	20231211	195600	162136530	5880	5880	5880	5880	0
7	20231211	195500	162136530	5880	5880	5880	5880	0
8	20231211	195400	162136530	5880	5880	5880	5880	0
9	20231211	195300	162136530	5880	5880	5880	5880	0
10	20231211	195200	162136530	5880	5880	5880	5880	0
11	20231211	195100	162136530	5880	5880	5880	5880	0
12	20231211	195000	162136530	5880	5880	5880	5880	0
13	20231211	194900	162136530	5880	5880	5880	5880	0
14	20231211	194800	162136530	5880	5880	5880	5880	0
15	20231211	194700	162136530	5880	5880	5880	5880	0
16	20231211	194600	162136530	5880	5880	5880	5880	0
17	20231211	194500	162136530	5880	5880	5880	5880	0
18	20231211	194400	162136530	5880	5880	5880	5880	0
19	20231211	194300	162136530	5880	5880	5880	5880	0
20	20231211	194200	162136530	5880	5880	5880	5880	0
21	20231211	194100	162136530	5880	5880	5880	5880	0
22	20231211	194000	162136530	5880	5880	5880	5880	0
23	20231211	193900	162136530	5880	5880	5880	5880	0
24	20231211	193800	162136530	5880	5880	5880	5880	0
25	20231211	193700	162136530	5880	5880	5880	5880	0
26	20231211	193600	162136530	5880	5880	5880	5880	0
27	20231211	193500	162136530	5880	5880	5880	5880	0
28	20231211	193400	162136530	5880	5880	5880	5880	0
29	20231211	193300	162136530	5880	5880	5880	5880	0
30	20231211	193200	162136530	5880	5880	5880	5880	0
31	20231211	193100	162136530	5880	5880	5880	5880	0
32	20231211	193000	162136530	5880	5880	5880	5880	125
33	20231211	192900	162136530	5880	5880	5880	5880	0
34	20231211	192800	162136530	5880	5880	5880	5880	0
35	20231211	192700	162136530	5880	5880	5880	5880	0
36	20231211	192600	162136530	5880	5880	5880	5880	0
37	20231211	192500	162136530	5880	5880	5880	5880	0
38	20231211	192400	162136530	5880	5880	5880	5880	0
39	20231211	192300	162136530	5880	5880	5880	5880	0
40	20231211	192200	162136530	5880	5880	5880	5880	0
41	20231211	192100	162136530	5880	5880	5880	5880	0
42	20231211	192000	162136530	5880	5880	5880	5880	0
43	20231211	191900	162136530	5880	5880	5880	5880	0
44	20231211	191800	162136530	5880	5880	5880	5880	0
45	20231211	191700	162136530	5880	5880	5880	5880	0
46	20231211	191600	162136530	5880	5880	5880	5880	0
47	20231211	191500	162136530	5880	5880	5880	5880	0
48	20231211	191400	162136530	5880	5880	5880	5880	0
49	20231211	191300	162136530	5880	5880	5880	5880	0
50	20231211	191200	162136530	5880	5880	5880	5880	0
51	20231211	191100	162136530	5880	5880	5880	5880	0
52	20231211	191000	162136530	5880	5880	5880	5880	0
53	20231211	190900	162136530	5880	5880	5880	5880	0
54	20231211	190800	162136530	5880	5880	5880	5880	0
55	20231211	190700	162136530	5880	5880	5880	5880	0
56	20231211	190600	162136530	5880	5880	5880	5880	0
57	20231211	190500	162136530	5880	5880	5880	5880	0
58	20231211	190400	162136530	5880	5880	5880	5880	0
59	20231211	190300	162136530	5880	5880	5880	5880	0
60	20231211	190200	162136530	5880	5880	5880	5880	0
61	20231211	190100	162136530	5880	5880	5880	5880	0
62	20231211	190000	162136530	5880	5880	5880	5880	125
63	20231211	185900	162136530	5880	5880	5880	5880	0
64	20231211	185800	162136530	5880	5880	5880	5880	0
65	20231211	185700	162136530	5880	5880	5880	5880	0
66	20231211	185600	162136530	5880	5880	5880	5880	0
67	20231211	185500	162136530	5880	5880	5880	5880	0
68	20231211	185400	162136530	5880	5880	5880	5880	0
69	20231211	185300	162136530	5880	5880	5880	5880	0
70	20231211	185200	162136530	5880	5880	5880	5880	0
71	20231211	185100	162136530	5880	5880	5880	5880	0
72	20231211	185000	162136530	5880	5880	5880	5880	0
73	20231211	184900	162136530	5880	5880	5880	5880	0
74	20231211	184800	162136530	5880	5880	5880	5880	0
75	20231211	184700	162136530	5880	5880	5880	5880	0
76	20231211	184600	162136530	5880	5880	5880	5880	0
77	20231211	184500	162136530	5880	5880	5880	5880	0
78	20231211	184400	162136530	5880	5880	5880	5880	0
79	20231211	184300	162136530	5880	5880	5880	5880	0
80	20231211	184200	162136530	5880	5880	5880	5880	0
81	20231211	184100	162136530	5880	5880	5880	5880	0
82	20231211	184000	162136530	5880	5880	5880	5880	0
83	20231211	183900	162136530	5880	5880	5880	5880	0
84	20231211	183800	162136530	5880	5880	5880	5880	0
85	20231211	183700	162136530	5880	5880	5880	5880	0
86	20231211	183600	162136530	5880	5880	5880	5880	0
87	20231211	183500	162136530	5880	5880	5880	5880	0
88	20231211	183400	162136530	5880	5880	5880	5880	0
89	20231211	183300	162136530	5880	5880	5880	5880	0
90	20231211	183200	162136530	5880	5880	5880	5880	0
91	20231211	183100	162136530	5880	5880	5880	5880	0
92	20231211	183000	162136530	5880	5880	5880	5880	125
93	20231211	182900	162136530	5880	5880	5880	5880	0
94	20231211	182800	162136530	5880	5880	5880	5880	0
95	20231211	182700	162136530	5880	5880	5880	5880	0
96	20231211	182600	162136530	5880	5880	5880	5880	0
97	20231211	182500	162136530	5880	5880	5880	5880	0
98	20231211	182400	162136530	5880	5880	5880	5880	0
99	20231211	182300	162136530	5880	5880	5880	5880	0
100	20231211	182200	162136530	5880	5880	5880	5880	0
101	20231211	182100	162136530	5880	5880	5880	5880	0
102	20231211	182000	162136530	5880	5880	5880	5880	0
103	20231211	181900	162136530	5880	5880	5880	5880	0
104	20231211	181800	162136530	5880	5880	5880	5880	0
105	20231211	181700	162136530	5880	5880	5880	5880	0
106	20231211	181600	162136530	5880	5880	5880	5880	0
107	20231211	181500	162136530	5880	5880	5880	5880	0
108	20231211	181400	162136530	5880	5880	5880	5880	0
109	20231211	181300	162136530	5880	5880	5880	5880	0
110	20231211	181200	162136530	5880	5880	5880	5880	0
111	20231211	181100	162136530	5880	5880	5880	5880	0
112	20231211	181000	162136530	5880	5880	5880	5880	0
113	20231211	180900	162136530	5880	5880	5880	5880	0
114	20231211	180800	162136530	5880	5880	5880	5880	0
115	20231211	180700	162136530	5880	5880	5880	5880	0
116	20231211	180600	162136530	5880	5880	5880	5880	0
117	20231211	180500	162136530	5880	5880	5880	5880	0
118	20231211	180400	162136530	5880	5880	5880	5880	0
119	20231211	180300	162136530	5880	5880	5880	5880	0
120	20231211	180200	162136530	5880	5880	5880	5880	0
121	20231211	180100	162136530	5880	5880	5880	5880	0
122	20231211	180000	162136530	5880	5880	5880	5880	125
123	20231211	175900	162136530	5880	5880	5880	5880	0
124	20231211	175800	162136530	5880	5880	5880	5880	0
125	20231211	175700	162136530	5880	5880	5880	5880	0
126	20231211	175600	162136530	5880	5880	5880	5880	0
127	20231211	175500	162136530	5880	5880	5880	5880	0
128	20231211	175400	162136530	5880	5880	5880	5880	0
129	20231211	175300	162136530	5880	5880	5880	5880	0
130	20231211	175200	162136530	5880	5880	5880	5880	0
131	20231211	175100	162136530	5880	5880	5880	5880	0
132	20231211	175000	162136530	5880	5880	5880	5880	0
133	20231211	174900	162136530	5880	5880	5880	5880	0
134	20231211	174800	162136530	5880	5880	5880	5880	0
135	20231211	174700	162136530	5880	5880	5880	5880	0
136	20231211	174600	162136530	5880	5880	5880	5880	0
137	20231211	174500	162136530	5880	5880	5880	5880	0
138	20231211	174400	162136530	5880	5880	5880	5880	0
139	20231211	174300	162136530	5880	5880	5880	5880	0
140	20231211	174200	162136530	5880	5880	5880	5880	0
141	20231211	174100	162136530	5880	5880	5880	5880	0
142	20231211	174000	162136530	5880	5880	5880	5880	0
143	20231211	173900	162136530	5880	5880	5880	5880	0
144	20231211	173800	162136530	5880	5880	5880	5880	0
145	20231211	173700	162136530	5880	5880	5880	5880	0
146	20231211	173600	162136530	5880	5880	5880	5880	0
147	20231211	173500	162136530	5880	5880	5880	5880	0
148	20231211	173400	162136530	5880	5880	5880	5880	0
149	20231211	173300	162136530	5880	5880	5880	5880	0
150	20231211	173200	162136530	5880	5880	5880	5880	0
151	20231211	173100	162136530	5880	5880	5880	5880	0
152	20231211	173000	162136530	5880	5880	5880	5880	125
153	20231211	172900	162136530	5880	5880	5880	5880	0
154	20231211	172800	162136530	5880	5880	5880	5880	0
155	20231211	172700	162136530	5880	5880	5880	5880	0
156	20231211	172600	162136530	5880	5880	5880	5880	0
157	20231211	172500	162136530	5880	5880	5880	5880	0
158	20231211	172400	162136530	5880	5880	5880	5880	0
159	20231211	172300	162136530	5880	5880	5880	5880	0
160	20231211	172200	162136530	5880	5880	5880	5880	0
161	20231211	172100	162136530	5880	5880	5880	5880	0
162	20231211	172000	162136530	5880	5880	5880	5880	0
163	20231211	171900	162136530	5880	5880	5880	5880	0
164	20231211	171800	162136530	5880	5880	5880	5880	0
165	20231211	171700	162136530	5880	5880	5880	5880	0
166	20231211	171600	162136530	5880	5880	5880	5880	0
167	20231211	171500	162136530	5880	5880	5880	5880	0
168	20231211	171400	162136530	5880	5880	5880	5880	0
169	20231211	171300	162136530	5880	5880	5880	5880	0
170	20231211	171200	162136530	5880	5880	5880	5880	0
171	20231211	171100	162136530	5880	5880	5880	5880	0
172	20231211	171000	162136530	5880	5880	5880	5880	0
173	20231211	170900	162136530	5880	5880	5880	5880	0
174	20231211	170800	162136530	5880	5880	5880	5880	0
175	20231211	170700	162136530	5880	5880	5880	5880	0
176	20231211	170600	162136530	5880	5880	5880	5880	0
177	20231211	170500	162136530	5880	5880	5880	5880	0
178	20231211	170400	162136530	5880	5880	5880	5880	0
179	20231211	170300	162136530	5880	5880	5880	5880	0
180	20231211	170200	162136530	5880	5880	5880	5880	0
181	20231211	170100	162136530	5880	5880	5880	5880	0
182	20231211	170000	162136530	5880	5880	5880	5880	125
183	20231211	165900	162136530	5880	5880	5880	5880	0
184	20231211	165800	162136530	5880	5880	5880	5880	0
185	20231211	165700	162136530	5880	5880	5880	5880	0
186	20231211	165600	162136530	5880	5880	5880	5880	0
187	20231211	165500	162136530	5880	5880	5880	5880	0
188	20231211	165400	162136530	5880	5880	5880	5880	0
189	20231211	165300	162136530	5880	5880	5880	5880	0
190	20231211	165200	162136530	5880	5880	5880	5880	0
191	20231211	165100	162136530	5880	5880	5880	5880	0
192	20231211	165000	162136530	5880	5880	5880	5880	0
193	20231211	164900	162136530	5880	5880	5880	5880	0
194	20231211	164800	162136530	5880	5880	5880	5880	0
195	20231211	164700	162136530	5880	5880	5880	5880	0
196	20231211	164600	162136530	5880	5880	5880	5880	0
197	20231211	164500	162136530	5880	5880	5880	5880	0
198	20231211	164400	162136530	5880	5880	5880	5880	0
199	20231211	164300	162136530	5880	5880	5880	5880	0
200	20231211	164200	162136530	5880	5880	5880	5880	0
201	20231211	164100	162136530	5880	5880	5880	5880	0
202	20231211	164000	162136530	5880	5880	5880	5880	0
203	20231211	163900	162136530	5880	5880	5880	5880	0
204	20231211	163800	162136530	5880	5880	5880	5880	0
205	20231211	163700	162136530	5880	5880	5880	5880	0
206	20231211	163600	162136530	5880	5880	5880	5880	0
207	20231211	163500	162136530	5880	5880	5880	5880	0
208	20231211	163400	162136530	5880	5880	5880	5880	0
209	20231211	163300	162136530	5880	5880	5880	5880	0
210	20231211	163200	162136530	5880	5880	5880	5880	0
211	20231211	163100	162136530	5880	5880	5880	5880	0
212	20231211	163000	162136530	5880	5880	5880	5880	125
213	20231211	162900	162136530	5880	5880	5880	5880	0
214	20231211	162800	162136530	5880	5880	5880	5880	0
215	20231211	162700	162136530	5880	5880	5880	5880	0
216	20231211	162600	162136530	5880	5880	5880	5880	0
217	20231211	162500	162136530	5880	5880	5880	5880	0
218	20231211	162400	162136530	5880	5880	5880	5880	0
219	20231211	162300	162136530	5880	5880	5880	5880	0
220	20231211	162200	162136530	5880	5880	5880	5880	0
221	20231211	162100	162136530	5880	5880	5880	5880	0
222	20231211	162000	162136530	5880	5880	5880	5880	0
223	20231211	161900	162136530	5880	5880	5880	5880	0
224	20231211	161800	162136530	5880	5880	5880	5880	0
225	20231211	161700	162136530	5880	5880	5880	5880	0
226	20231211	161600	162136530	5880	5880	5880	5880	0
227	20231211	161500	162136530	5880	5880	5880	5880	0
228	20231211	161400	162136530	5880	5880	5880	5880	0
229	20231211	161300	162136530	5880	5880	5880	5880	0
230	20231211	161200	162136530	5880	5880	5880	5880	0
231	20231211	161100	162136530	5880	5880	5880	5880	0
232	20231211	161000	162136530	5880	5880	5880	5880	0
233	20231211	160900	162136530	5880	5880	5880	5880	0
234	20231211	160800	162136530	5880	5880	5880	5880	0
235	20231211	160700	162136530	5880	5880	5880	5880	0
236	20231211	160600	162136530	5880	5880	5880	5880	0
237	20231211	160500	162136530	5880	5880	5880	5880	0
238	20231211	160400	162136530	5880	5880	5880	5880	0
239	20231211	160300	162136530	5880	5880	5880	5880	0
240	20231211	160200	162136530	5880	5880	5880	5880	0
241	20231211	160100	162136530	5880	5880	5880	5880	0
242	20231211	160000	162136530	5880	5880	5880	5880	125
243	20231211	155900	162136530	5880	5880	5880	5880	0
244	20231211	155800	162136530	5880	5880	5880	5880	0
245	20231211	155700	162136530	5880	5880	5880	5880	0
246	20231211	155600	162136530	5880	5880	5880	5880	0
247	20231211	155500	162136530	5880	5880	5880	5880	0
248	20231211	155400	162136530	5880	5880	5880	5880	0
249	20231211	155300	162136530	5880	5880	5880	5880	0
250	20231211	155200	162136530	5880	5880	5880	5880	0
251	20231211	155100	162136530	5880	5880	5880	5880	0
252	20231211	155000	162136530	5880	5880	5880	5880	0
253	20231211	154900	162136530	5880	5880	5880	5880	0
254	20231211	154800	162136530	5880	5880	5880	5880	0
255	20231211	154700	162136530	5880	5880	5880	5880	0
256	20231211	154600	162136530	5880	5880	5880	5880	0
257	20231211	154500	162136530	5880	5880	5880	5880	0
258	20231211	154400	162136530	5880	5880	5880	5880	0
259	20231211	154300	162136530	5880	5880	5880	5880	0
260	20231211	154200	162136530	5880	5880	5880	5880	0
261	20231211	154100	162136530	5880	5880	5880	5880	0
262	20231211	154000	162136530	5880	5880	5880	5880	0
263	20231211	153900	162136530	5880	5880	5880	5880	0
264	20231211	153800	162136530	5880	5880	5880	5880	0
265	20231211	153700	162136530	5880	5880	5880	5880	0
266	20231211	153600	162136530	5880	5880	5880	5880	0
267	20231211	153500	162136530	5880	5880	5880	5880	0
268	20231211	153400	162136530	5880	5880	5880	5880	0
269	20231211	153300	162136530	5880	5880	5880	5880	0
270	20231211	153200	162136530	5880	5880	5880	5880	0
271	20231211	153100	162136530	5880	5880	5880	5880	0
272	20231211	153000	162136530	5880	5880	5880	5880	250
273	20231211	152900	161401530	5880	5880	5880	5880	0
274	20231211	152800	161401530	5880	5880	5880	5880	0
275	20231211	152700	161401530	5880	5880	5880	5880	0
276	20231211	152600	161401530	5880	5880	5880	5880	0
277	20231211	152500	161401530	5880	5880	5880	5880	0
278	20231211	152400	161401530	5880	5880	5880	5880	0
279	20231211	152300	161401530	5880	5880	5880	5880	0
280	20231211	152200	161401530	5880	5880	5880	5880	0
281	20231211	152100	161401530	5880	5880	5880	5880	0
282	20231211	152000	161401530	5880	5880	5880	5880	0
283	20231211	151900	161401530	5880	5880	5880	5880	0
284	20231211	151800	161401530	5880	5880	5880	5880	0
285	20231211	151700	161401530	5880	5880	5880	5880	0
286	20231211	151600	161401530	5880	5870	5880	5870	21
287	20231211	151500	161278060	5870	5870	5870	5870	0
288	20231211	151400	161278060	5870	5870	5870	5870	0
289	20231211	151300	161278060	5870	5870	5870	5870	0
290	20231211	151200	161278060	5870	5870	5870	5870	33
291	20231211	151100	161084350	5880	5880	5880	5880	0
292	20231211	151000	161084350	5880	5880	5880	5880	0
293	20231211	150900	161084350	5880	5880	5880	5880	1
294	20231211	150800	161078470	5870	5870	5870	5870	0
295	20231211	150700	161078470	5870	5870	5870	5870	104
296	20231211	150600	160467990	5880	5880	5880	5880	15
297	20231211	150500	160379790	5880	5880	5880	5880	0
298	20231211	150400	160379790	5880	5880	5880	5880	0
299	20231211	150300	160379790	5880	5880	5880	5880	0
300	20231211	150200	160379790	5880	5880	5880	5880	0
301	20231211	150100	160379790	5880	5880	5880	5880	0
302	20231211	150000	160379790	5880	5880	5880	5880	0
303	20231211	145900	160379790	5880	5880	5880	5880	0
304	20231211	145800	160379790	5880	5880	5880	5880	0
305	20231211	145700	160379790	5880	5880	5880	5880	0
306	20231211	145600	160379790	5880	5880	5880	5880	35
307	20231211	145500	160173990	5870	5870	5870	5870	0
308	20231211	145400	160173990	5870	5870	5870	5870	0
309	20231211	145300	160173990	5870	5870	5870	5870	0
310	20231211	145200	160173990	5870	5870	5870	5870	0
311	20231211	145100	160173990	5870	5870	5870	5870	0
312	20231211	145000	160173990	5870	5870	5870	5870	832
313	20231211	144900	155290150	5870	5870	5870	5870	84
314	20231211	144800	154797070	5870	5870	5870	5870	500
315	20231211	144700	151862070	5860	5860	5860	5860	18
316	20231211	144600	151756590	5870	5870	5870	5870	0
317	20231211	144500	151756590	5870	5870	5870	5870	1
318	20231211	144400	151750720	5870	5870	5870	5870	0
319	20231211	144300	151750720	5870	5870	5870	5870	0
320	20231211	144200	151750720	5870	5870	5870	5870	0
321	20231211	144100	151750720	5870	5870	5870	5870	0
322	20231211	144000	151750720	5870	5870	5870	5870	0
323	20231211	143900	151750720	5870	5860	5870	5860	101
324	20231211	143800	151158850	5870	5870	5870	5870	0
325	20231211	143700	151158850	5870	5870	5870	5870	0
326	20231211	143600	151158850	5870	5870	5870	5870	0
327	20231211	143500	151158850	5870	5870	5870	5870	0
328	20231211	143400	151158850	5870	5870	5870	5870	0
329	20231211	143300	151158850	5870	5870	5870	5870	0
330	20231211	143200	151158850	5870	5870	5870	5870	0
331	20231211	143100	151158850	5870	5870	5870	5870	0
332	20231211	143000	151158850	5870	5870	5870	5870	1
333	20231211	142900	151152980	5870	5870	5870	5870	0
334	20231211	142800	151152980	5870	5870	5870	5870	0
335	20231211	142700	151152980	5870	5870	5870	5870	0
336	20231211	142600	151152980	5870	5870	5870	5870	0
337	20231211	142500	151152980	5870	5870	5870	5870	0
338	20231211	142400	151152980	5870	5870	5870	5870	0
339	20231211	142300	151152980	5870	5870	5870	5870	19
340	20231211	142200	151041450	5870	5870	5870	5870	31
341	20231211	142100	150859480	5870	5870	5870	5870	0
342	20231211	142000	150859480	5870	5870	5870	5870	0
343	20231211	141900	150859480	5870	5870	5870	5870	1
344	20231211	141800	150853610	5860	5860	5860	5860	0
345	20231211	141700	150853610	5860	5860	5860	5860	0
346	20231211	141600	150853610	5860	5860	5860	5860	0
347	20231211	141500	150853610	5860	5860	5860	5860	0
348	20231211	141400	150853610	5860	5860	5860	5860	0
349	20231211	141300	150853610	5860	5860	5860	5860	0
350	20231211	141200	150853610	5860	5860	5860	5860	0
351	20231211	141100	150853610	5860	5860	5860	5860	0
352	20231211	141000	150853610	5860	5860	5860	5860	0
353	20231211	140900	150853610	5860	5860	5860	5860	0
354	20231211	140800	150853610	5860	5860	5860	5860	0
355	20231211	140700	150853610	5860	5860	5860	5860	0
356	20231211	140600	150853610	5860	5860	5860	5860	0
357	20231211	140500	150853610	5860	5860	5860	5860	223
358	20231211	140400	149546830	5870	5870	5870	5870	0
359	20231211	140300	149546830	5870	5870	5870	5870	0
360	20231211	140200	149546830	5870	5870	5870	5870	0
361	20231211	140100	149546830	5870	5870	5870	5870	0
362	20231211	140000	149546830	5870	5870	5870	5870	1
363	20231211	135900	149540960	5860	5860	5860	5860	0
364	20231211	135800	149540960	5860	5860	5860	5860	0
365	20231211	135700	149540960	5860	5860	5860	5860	0
366	20231211	135600	149540960	5860	5860	5860	5860	0
367	20231211	135500	149540960	5860	5860	5860	5860	0
368	20231211	135400	149540960	5860	5860	5860	5860	0
369	20231211	135300	149540960	5860	5860	5860	5860	152
370	20231211	135200	148650240	5860	5860	5860	5860	0
371	20231211	135100	148650240	5860	5860	5860	5860	0
372	20231211	135000	148650240	5860	5860	5860	5860	0
373	20231211	134900	148650240	5860	5860	5860	5860	0
374	20231211	134800	148650240	5860	5860	5860	5860	0
375	20231211	134700	148650240	5860	5860	5860	5860	7
376	20231211	134600	148609220	5860	5870	5870	5860	257
377	20231211	134500	147102950	5860	5860	5860	5860	0
378	20231211	134400	147102950	5860	5860	5860	5860	0
379	20231211	134300	147102950	5860	5860	5860	5860	0
380	20231211	134200	147102950	5860	5860	5860	5860	0
381	20231211	134100	147102950	5860	5860	5860	5860	0
382	20231211	134000	147102950	5860	5860	5860	5860	0
383	20231211	133900	147102950	5860	5860	5860	5860	0
384	20231211	133800	147102950	5860	5860	5860	5860	0
385	20231211	133700	147102950	5860	5860	5860	5860	0
386	20231211	133600	147102950	5860	5860	5860	5860	0
387	20231211	133500	147102950	5860	5860	5860	5860	0
388	20231211	133400	147102950	5860	5860	5860	5860	0
389	20231211	133300	147102950	5860	5860	5860	5860	0
390	20231211	133200	147102950	5860	5860	5860	5860	0
391	20231211	133100	147102950	5860	5860	5860	5860	0
392	20231211	133000	147102950	5860	5860	5860	5860	0
393	20231211	132900	147102950	5860	5860	5860	5860	0
394	20231211	132800	147102950	5860	5860	5860	5860	0
395	20231211	132700	147102950	5860	5860	5860	5860	0
396	20231211	132600	147102950	5860	5860	5860	5860	0
397	20231211	132500	147102950	5860	5860	5860	5860	0
398	20231211	132400	147102950	5860	5860	5860	5860	0
399	20231211	132300	147102950	5860	5860	5860	5860	0
400	20231211	132200	147102950	5860	5860	5860	5860	0
401	20231211	132100	147102950	5860	5860	5860	5860	0
402	20231211	132000	147102950	5860	5860	5860	5860	0
403	20231211	131900	147102950	5860	5860	5860	5860	0
404	20231211	131800	147102950	5860	5860	5860	5860	0
405	20231211	131700	147102950	5860	5860	5860	5860	0
406	20231211	131600	147102950	5860	5860	5860	5860	0
407	20231211	131500	147102950	5860	5860	5860	5860	0
408	20231211	131400	147102950	5860	5860	5860	5860	0
409	20231211	131300	147102950	5860	5860	5860	5860	0
410	20231211	131200	147102950	5860	5860	5860	5860	0
411	20231211	131100	147102950	5860	5860	5860	5860	0
412	20231211	131000	147102950	5860	5860	5860	5860	0
413	20231211	130900	147102950	5860	5880	5880	5860	3044
414	20231211	130800	129243480	5880	5880	5880	5880	179
415	20231211	130700	128190960	5880	5880	5880	5880	5
416	20231211	130600	128161560	5880	5880	5880	5880	0
417	20231211	130500	128161560	5880	5880	5880	5880	0
418	20231211	130400	128161560	5880	5880	5880	5880	0
419	20231211	130300	128161560	5880	5880	5880	5880	0
420	20231211	130200	128161560	5880	5880	5880	5880	0
421	20231211	130100	128161560	5880	5880	5880	5880	0
422	20231211	130000	128161560	5880	5880	5880	5880	20
423	20231211	125900	128043960	5880	5880	5880	5880	0
424	20231211	125800	128043960	5880	5880	5880	5880	0
425	20231211	125700	128043960	5880	5880	5880	5880	0
426	20231211	125600	128043960	5880	5880	5880	5880	51
427	20231211	125500	127744080	5890	5890	5890	5890	0
428	20231211	125400	127744080	5890	5890	5890	5890	0
429	20231211	125300	127744080	5890	5880	5890	5880	21
430	20231211	125200	127620580	5870	5870	5870	5870	0
431	20231211	125100	127620580	5870	5870	5870	5870	0
432	20231211	125000	127620580	5870	5870	5870	5870	0
433	20231211	124900	127620580	5870	5870	5870	5870	0
434	20231211	124800	127620580	5870	5870	5870	5870	0
435	20231211	124700	127620580	5870	5870	5870	5870	0
436	20231211	124600	127620580	5870	5870	5870	5870	0
437	20231211	124500	127620580	5870	5870	5870	5870	0
438	20231211	124400	127620580	5870	5870	5870	5870	0
439	20231211	124300	127620580	5870	5870	5870	5870	0
440	20231211	124200	127620580	5870	5870	5870	5870	0
441	20231211	124100	127620580	5870	5870	5870	5870	2
442	20231211	124000	127608840	5870	5870	5870	5870	98
443	20231211	123900	127033580	5860	5860	5860	5860	0
444	20231211	123800	127033580	5860	5860	5860	5860	0
445	20231211	123700	127033580	5860	5860	5860	5860	0
446	20231211	123600	127033580	5860	5860	5860	5860	0
447	20231211	123500	127033580	5860	5860	5860	5860	0
448	20231211	123400	127033580	5860	5860	5860	5860	0
449	20231211	123300	127033580	5860	5860	5860	5860	0
450	20231211	123200	127033580	5860	5860	5860	5860	0
451	20231211	123100	127033580	5860	5860	5860	5860	0
452	20231211	123000	127033580	5860	5860	5860	5860	200
453	20231211	122900	125861580	5870	5870	5870	5870	0
454	20231211	122800	125861580	5870	5870	5870	5870	519
455	20231211	122700	122815050	5890	5890	5890	5890	0
456	20231211	122600	122815050	5890	5890	5890	5890	80
457	20231211	122500	122343850	5890	5890	5890	5890	0
458	20231211	122400	122343850	5890	5890	5890	5890	1
459	20231211	122300	122337960	5870	5870	5870	5870	0
460	20231211	122200	122337960	5870	5870	5870	5870	0
461	20231211	122100	122337960	5870	5870	5870	5870	0
462	20231211	122000	122337960	5870	5870	5870	5870	0
463	20231211	121900	122337960	5870	5870	5870	5870	500
464	20231211	121800	119402960	5870	5870	5870	5870	0
465	20231211	121700	119402960	5870	5870	5870	5870	0
466	20231211	121600	119402960	5870	5870	5870	5870	0
467	20231211	121500	119402960	5870	5870	5870	5870	0
468	20231211	121400	119402960	5870	5870	5870	5870	0
469	20231211	121300	119402960	5870	5870	5870	5870	0
470	20231211	121200	119402960	5870	5870	5870	5870	0
471	20231211	121100	119402960	5870	5870	5870	5870	0
472	20231211	121000	119402960	5870	5870	5870	5870	0
473	20231211	120900	119402960	5870	5870	5870	5870	0
474	20231211	120800	119402960	5870	5880	5880	5870	2000
475	20231211	120700	107652960	5870	5870	5870	5870	0
476	20231211	120600	107652960	5870	5870	5870	5870	0
477	20231211	120500	107652960	5870	5870	5870	5870	0
478	20231211	120400	107652960	5870	5870	5870	5870	0
479	20231211	120300	107652960	5870	5870	5870	5870	0
480	20231211	120200	107652960	5870	5870	5870	5870	0
481	20231211	120100	107652960	5870	5870	5870	5870	0
482	20231211	120000	107652960	5870	5890	5890	5870	21
483	20231211	115900	107529370	5900	5900	5900	5900	0
484	20231211	115800	107529370	5900	5890	5900	5890	183
485	20231211	115700	106451170	5900	5900	5900	5900	0
486	20231211	115600	106451170	5900	5900	5900	5900	0
487	20231211	115500	106451170	5900	5900	5900	5890	5
488	20231211	115400	106421680	5900	5900	5900	5900	0
489	20231211	115300	106421680	5900	5890	5900	5890	762
490	20231211	115200	101931880	5890	5890	5890	5890	0
491	20231211	115100	101931880	5890	5900	5900	5890	21
492	20231211	115000	101807990	5900	5900	5900	5900	100
493	20231211	114900	101217990	5900	5900	5900	5900	0
494	20231211	114800	101217990	5900	5900	5900	5900	0
495	20231211	114700	101217990	5900	5900	5900	5900	0
496	20231211	114600	101217990	5900	5900	5900	5900	0
497	20231211	114500	101217990	5900	5900	5900	5900	0
498	20231211	114400	101217990	5900	5900	5900	5900	0
499	20231211	114300	101217990	5900	5900	5900	5900	0
500	20231211	114200	101217990	5900	5900	5900	5900	0
501	20231211	114100	101217990	5900	5900	5900	5900	0
502	20231211	114000	101217990	5900	5900	5900	5900	0
503	20231211	113900	101217990	5900	5900	5900	5900	0
504	20231211	113800	101217990	5900	5900	5900	5900	0
505	20231211	113700	101217990	5900	5900	5900	5900	0
506	20231211	113600	101217990	5900	5900	5900	5900	0
507	20231211	113500	101217990	5900	5900	5900	5900	0
508	20231211	113400	101217990	5900	5860	5900	5860	4920
509	20231211	113300	72279720	5860	5860	5860	5860	0
510	20231211	113200	72279720	5860	5860	5860	5860	0
511	20231211	113100	72279720	5860	5860	5860	5860	0
512	20231211	113000	72279720	5860	5860	5860	5860	11
513	20231211	112900	72215260	5850	5850	5850	5850	2
514	20231211	112800	72203560	5850	5850	5850	5850	0
515	20231211	112700	72203560	5850	5850	5850	5850	155
516	20231211	112600	71296810	5860	5860	5860	5860	0
517	20231211	112500	71296810	5860	5860	5860	5860	8
518	20231211	112400	71249930	5860	5860	5860	5860	12
519	20231211	112300	71179610	5860	5860	5860	5860	0
520	20231211	112200	71179610	5860	5860	5860	5860	13
521	20231211	112100	71103430	5860	5860	5860	5860	0
522	20231211	112000	71103430	5860	5860	5860	5860	0
523	20231211	111900	71103430	5860	5860	5860	5860	0
524	20231211	111800	71103430	5860	5860	5860	5860	0
525	20231211	111700	71103430	5860	5860	5860	5860	100
526	20231211	111600	70517430	5860	5860	5860	5860	1
527	20231211	111500	70511570	5850	5850	5850	5850	9
528	20231211	111400	70458920	5860	5860	5860	5860	0
529	20231211	111300	70458920	5860	5860	5860	5860	0
530	20231211	111200	70458920	5860	5860	5860	5860	0
531	20231211	111100	70458920	5860	5860	5860	5860	200
532	20231211	111000	69286920	5860	5860	5860	5860	0
533	20231211	110900	69286920	5860	5860	5860	5860	0
534	20231211	110800	69286920	5860	5860	5860	5860	0
535	20231211	110700	69286920	5860	5860	5860	5860	0
536	20231211	110600	69286920	5860	5860	5860	5860	0
537	20231211	110500	69286920	5860	5860	5860	5860	0
538	20231211	110400	69286920	5860	5860	5860	5860	0
539	20231211	110300	69286920	5860	5860	5860	5860	50
540	20231211	110200	68993920	5860	5860	5860	5860	100
541	20231211	110100	68407920	5860	5860	5860	5860	0
542	20231211	110000	68407920	5860	5860	5860	5860	0
543	20231211	105900	68407920	5860	5860	5860	5860	0
544	20231211	105800	68407920	5860	5860	5860	5860	1
545	20231211	105700	68402060	5860	5860	5860	5860	0
546	20231211	105600	68402060	5860	5860	5860	5860	0
547	20231211	105500	68402060	5860	5860	5860	5860	10
548	20231211	105400	68343460	5840	5840	5840	5840	0
549	20231211	105300	68343460	5840	5840	5840	5840	0
550	20231211	105200	68343460	5840	5840	5840	5840	0
551	20231211	105100	68343460	5840	5840	5840	5840	0
552	20231211	105000	68343460	5840	5840	5840	5840	0
553	20231211	104900	68343460	5840	5840	5840	5840	0
554	20231211	104800	68343460	5840	5840	5840	5840	0
555	20231211	104700	68343460	5840	5840	5840	5840	0
556	20231211	104600	68343460	5840	5840	5840	5840	1180
557	20231211	104500	61452260	5840	5850	5850	5840	3283
558	20231211	104400	42278000	5850	5850	5850	5850	200
559	20231211	104300	41108000	5850	5850	5850	5850	130
560	20231211	104200	40347500	5850	5860	5860	5850	5000
561	20231211	104100	11090320	5870	5870	5870	5870	0
562	20231211	104000	11090320	5870	5870	5870	5870	0
563	20231211	103900	11090320	5870	5870	5870	5870	25
564	20231211	103800	10943570	5870	5870	5870	5870	0
565	20231211	103700	10943570	5870	5870	5870	5870	0
566	20231211	103600	10943570	5870	5870	5870	5870	0
567	20231211	103500	10943570	5870	5870	5870	5870	0
568	20231211	103400	10943570	5870	5870	5870	5870	0
569	20231211	103300	10943570	5870	5870	5870	5870	0
570	20231211	103200	10943570	5870	5870	5870	5870	0
571	20231211	103100	10943570	5870	5870	5870	5870	0
572	20231211	103000	10943570	5870	5870	5870	5870	0
573	20231211	102900	10943570	5870	5870	5870	5870	0
574	20231211	102800	10943570	5870	5870	5870	5870	0
575	20231211	102700	10943570	5870	5870	5870	5870	0
576	20231211	102600	10943570	5870	5870	5870	5870	0
577	20231211	102500	10943570	5870	5870	5870	5870	22
578	20231211	102400	10814430	5870	5870	5870	5870	0
579	20231211	102300	10814430	5870	5870	5870	5870	0
580	20231211	102200	10814430	5870	5870	5870	5870	0
581	20231211	102100	10814430	5870	5870	5870	5870	0
582	20231211	102000	10814430	5870	5870	5870	5870	177
583	20231211	101900	9775440	5870	5870	5870	5870	0
584	20231211	101800	9775440	5870	5870	5870	5870	0
585	20231211	101700	9775440	5870	5870	5870	5870	1
586	20231211	101600	9769570	5860	5860	5860	5860	0
587	20231211	101500	9769570	5860	5860	5860	5860	0
588	20231211	101400	9769570	5860	5860	5860	5860	0
589	20231211	101300	9769570	5860	5870	5870	5860	910
590	20231211	101200	4427970	5860	5860	5860	5860	0
591	20231211	101100	4427970	5860	5870	5870	5860	16
592	20231211	101000	4334060	5870	5870	5870	5870	0
593	20231211	100900	4334060	5870	5870	5870	5870	1
594	20231211	100800	4328190	5860	5860	5860	5860	0
595	20231211	100700	4328190	5860	5860	5860	5860	0
596	20231211	100600	4328190	5860	5860	5860	5860	0
597	20231211	100500	4328190	5860	5860	5860	5860	0
598	20231211	100400	4328190	5860	5860	5860	5860	0
599	20231211	100300	4328190	5860	5860	5860	5860	0
600	20231211	100200	4328190	5860	5860	5860	5860	0
601	20231211	100100	4328190	5860	5860	5860	5860	0
602	20231211	100000	4328190	5860	5860	5860	5860	0
603	20231211	095900	4328190	5860	5860	5860	5860	0
604	20231211	095800	4328190	5860	5860	5860	5860	0
605	20231211	095700	4328190	5860	5860	5860	5860	0
606	20231211	095600	4328190	5860	5860	5860	5860	50
607	20231211	095500	4035190	5860	5860	5860	5860	0
608	20231211	095400	4035190	5860	5860	5860	5860	0
609	20231211	095300	4035190	5860	5860	5860	5860	0
610	20231211	095200	4035190	5860	5860	5860	5860	0
611	20231211	095100	4035190	5860	5860	5860	5860	0
612	20231211	095000	4035190	5860	5860	5860	5860	0
613	20231211	094900	4035190	5860	5860	5860	5860	0
614	20231211	094800	4035190	5860	5860	5860	5860	3
615	20231211	094700	4017610	5870	5870	5870	5870	0
616	20231211	094600	4017610	5870	5870	5870	5870	0
617	20231211	094500	4017610	5870	5870	5870	5870	0
618	20231211	094400	4017610	5870	5870	5870	5870	1
619	20231211	094300	4011740	5870	5870	5870	5870	1
620	20231211	094200	4005870	5870	5870	5870	5870	0
621	20231211	094100	4005870	5870	5870	5870	5870	2
622	20231211	094000	3994130	5870	5870	5870	5870	2
623	20231211	093900	3982390	5870	5870	5870	5870	0
624	20231211	093800	3982390	5870	5870	5870	5870	0
625	20231211	093700	3982390	5870	5870	5870	5870	0
626	20231211	093600	3982390	5870	5870	5870	5870	0
627	20231211	093500	3982390	5870	5870	5870	5870	0
628	20231211	093400	3982390	5870	5870	5870	5870	0
629	20231211	093300	3982390	5870	5870	5870	5870	0
630	20231211	093200	3982390	5870	5870	5870	5870	0
631	20231211	093100	3982390	5870	5870	5870	5870	0
632	20231211	093000	3982390	5870	5870	5870	5870	1
633	20231211	092900	3976520	5870	5870	5870	5870	0
634	20231211	092800	3976520	5870	5870	5870	5870	0
635	20231211	092700	3976520	5870	5870	5870	5870	0
636	20231211	092600	3976520	5870	5870	5870	5870	81
637	20231211	092500	3501050	5870	5870	5870	5870	0
638	20231211	092400	3501050	5870	5870	5870	5870	0
639	20231211	092300	3501050	5870	5870	5870	5870	18
640	20231211	092200	3395390	5870	5870	5870	5870	10
641	20231211	092100	3336690	5860	5860	5860	5860	0
642	20231211	092000	3336690	5860	5860	5860	5860	0
643	20231211	091900	3336690	5860	5860	5860	5860	0
644	20231211	091800	3336690	5860	5860	5860	5860	0
645	20231211	091700	3336690	5860	5860	5860	5860	0
646	20231211	091600	3336690	5860	5880	5880	5860	401
647	20231211	091500	979430	5880	5880	5880	5880	0
648	20231211	091400	979430	5880	5880	5880	5880	0
649	20231211	091300	979430	5880	5880	5880	5880	0
650	20231211	091200	979430	5880	5880	5880	5880	0
651	20231211	091100	979430	5880	5880	5880	5880	0
652	20231211	091000	979430	5880	5880	5880	5880	0
653	20231211	090900	979430	5880	5880	5880	5880	1
654	20231211	090800	973550	5870	5870	5870	5870	0
655	20231211	090700	973550	5870	5870	5870	5870	0
656	20231211	090600	973550	5870	5870	5870	5870	0
657	20231211	090500	973550	5870	5870	5870	5870	1
658	20231211	090400	967680	5870	5850	5870	5850	51
659	20231211	090300	668510	5850	5860	5860	5850	55
660	20231211	090200	346230	5870	5870	5870	5870	0
661	20231211	090100	346230	5870	5870	5870	5870	0
662	20231211	090000	346230	5870	5870	5870	5860	59