KissMeData/066130/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194100	178245930	5670	5670	5670	5670	860
3	20231208	194000	178245930	5670	5670	5670	5670	0
4	20231208	193900	178245930	5670	5670	5670	5670	0
5	20231208	193800	178245930	5670	5670	5670	5670	0
6	20231208	193700	178245930	5670	5670	5670	5670	0
7	20231208	193600	178245930	5670	5670	5670	5670	0
8	20231208	193500	178245930	5670	5670	5670	5670	0
9	20231208	193400	178245930	5670	5670	5670	5670	0
10	20231208	193300	178245930	5670	5670	5670	5670	0
11	20231208	193200	178245930	5670	5670	5670	5670	0
12	20231208	193100	178245930	5670	5670	5670	5670	0
13	20231208	193000	178245930	5670	5670	5670	5670	0
14	20231208	192900	178245930	5670	5670	5670	5670	0
15	20231208	192800	178245930	5670	5670	5670	5670	0
16	20231208	192700	178245930	5670	5670	5670	5670	0
17	20231208	192600	178245930	5670	5670	5670	5670	0
18	20231208	192500	178245930	5670	5670	5670	5670	0
19	20231208	192400	178245930	5670	5670	5670	5670	0
20	20231208	192300	178245930	5670	5670	5670	5670	0
21	20231208	192200	178245930	5670	5670	5670	5670	0
22	20231208	192100	178245930	5670	5670	5670	5670	0
23	20231208	192000	178245930	5670	5670	5670	5670	0
24	20231208	191900	178245930	5670	5670	5670	5670	0
25	20231208	191800	178245930	5670	5670	5670	5670	0
26	20231208	191700	178245930	5670	5670	5670	5670	0
27	20231208	191600	178245930	5670	5670	5670	5670	0
28	20231208	191500	178245930	5670	5670	5670	5670	0
29	20231208	191400	178245930	5670	5670	5670	5670	0
30	20231208	191300	178245930	5670	5670	5670	5670	0
31	20231208	191200	178245930	5670	5670	5670	5670	0
32	20231208	191100	178245930	5670	5670	5670	5670	860
33	20231208	191000	178245930	5670	5670	5670	5670	0
34	20231208	190900	178245930	5670	5670	5670	5670	0
35	20231208	190800	178245930	5670	5670	5670	5670	0
36	20231208	190700	178245930	5670	5670	5670	5670	0
37	20231208	190600	178245930	5670	5670	5670	5670	0
38	20231208	190500	178245930	5670	5670	5670	5670	0
39	20231208	190400	178245930	5670	5670	5670	5670	0
40	20231208	190300	178245930	5670	5670	5670	5670	0
41	20231208	190200	178245930	5670	5670	5670	5670	0
42	20231208	190100	178245930	5670	5670	5670	5670	0
43	20231208	190000	178245930	5670	5670	5670	5670	0
44	20231208	185900	178245930	5670	5670	5670	5670	0
45	20231208	185800	178245930	5670	5670	5670	5670	0
46	20231208	185700	178245930	5670	5670	5670	5670	0
47	20231208	185600	178245930	5670	5670	5670	5670	0
48	20231208	185500	178245930	5670	5670	5670	5670	0
49	20231208	185400	178245930	5670	5670	5670	5670	0
50	20231208	185300	178245930	5670	5670	5670	5670	0
51	20231208	185200	178245930	5670	5670	5670	5670	0
52	20231208	185100	178245930	5670	5670	5670	5670	0
53	20231208	185000	178245930	5670	5670	5670	5670	0
54	20231208	184900	178245930	5670	5670	5670	5670	0
55	20231208	184800	178245930	5670	5670	5670	5670	0
56	20231208	184700	178245930	5670	5670	5670	5670	0
57	20231208	184600	178245930	5670	5670	5670	5670	0
58	20231208	184500	178245930	5670	5670	5670	5670	0
59	20231208	184400	178245930	5670	5670	5670	5670	0
60	20231208	184300	178245930	5670	5670	5670	5670	0
61	20231208	184200	178245930	5670	5670	5670	5670	0
62	20231208	184100	178245930	5670	5670	5670	5670	860
63	20231208	184000	178245930	5670	5670	5670	5670	0
64	20231208	183900	178245930	5670	5670	5670	5670	0
65	20231208	183800	178245930	5670	5670	5670	5670	0
66	20231208	183700	178245930	5670	5670	5670	5670	0
67	20231208	183600	178245930	5670	5670	5670	5670	0
68	20231208	183500	178245930	5670	5670	5670	5670	0
69	20231208	183400	178245930	5670	5670	5670	5670	0
70	20231208	183300	178245930	5670	5670	5670	5670	0
71	20231208	183200	178245930	5670	5670	5670	5670	0
72	20231208	183100	178245930	5670	5670	5670	5670	0
73	20231208	183000	178245930	5670	5670	5670	5670	0
74	20231208	182900	178245930	5670	5670	5670	5670	0
75	20231208	182800	178245930	5670	5670	5670	5670	0
76	20231208	182700	178245930	5670	5670	5670	5670	0
77	20231208	182600	178245930	5670	5670	5670	5670	0
78	20231208	182500	178245930	5670	5670	5670	5670	0
79	20231208	182400	178245930	5670	5670	5670	5670	0
80	20231208	182300	178245930	5670	5670	5670	5670	0
81	20231208	182200	178245930	5670	5670	5670	5670	0
82	20231208	182100	178245930	5670	5670	5670	5670	0
83	20231208	182000	178245930	5670	5670	5670	5670	0
84	20231208	181900	178245930	5670	5670	5670	5670	0
85	20231208	181800	178245930	5670	5670	5670	5670	0
86	20231208	181700	178245930	5670	5670	5670	5670	0
87	20231208	181600	178245930	5670	5670	5670	5670	0
88	20231208	181500	178245930	5670	5670	5670	5670	0
89	20231208	181400	178245930	5670	5670	5670	5670	0
90	20231208	181300	178245930	5670	5670	5670	5670	0
91	20231208	181200	178245930	5670	5670	5670	5670	0
92	20231208	181100	178245930	5670	5670	5670	5670	860
93	20231208	181000	178245930	5670	5670	5670	5670	0
94	20231208	180900	178245930	5670	5670	5670	5670	0
95	20231208	180800	178245930	5670	5670	5670	5670	0
96	20231208	180700	178245930	5670	5670	5670	5670	0
97	20231208	180600	178245930	5670	5670	5670	5670	0
98	20231208	180500	178245930	5670	5670	5670	5670	0
99	20231208	180400	178245930	5670	5670	5670	5670	0
100	20231208	180300	178245930	5670	5670	5670	5670	0
101	20231208	180200	178245930	5670	5670	5670	5670	0
102	20231208	180100	178245930	5670	5670	5670	5670	0
103	20231208	180000	178245930	5670	5670	5670	5670	0
104	20231208	175900	178245930	5670	5670	5670	5670	0
105	20231208	175800	178245930	5670	5670	5670	5670	0
106	20231208	175700	178245930	5670	5670	5670	5670	0
107	20231208	175600	178245930	5670	5670	5670	5670	0
108	20231208	175500	178245930	5670	5670	5670	5670	0
109	20231208	175400	178245930	5670	5670	5670	5670	0
110	20231208	175300	178245930	5670	5670	5670	5670	0
111	20231208	175200	178245930	5670	5670	5670	5670	0
112	20231208	175100	178245930	5670	5670	5670	5670	0
113	20231208	175000	178245930	5670	5670	5670	5670	0
114	20231208	174900	178245930	5670	5670	5670	5670	0
115	20231208	174800	178245930	5670	5670	5670	5670	0
116	20231208	174700	178245930	5670	5670	5670	5670	0
117	20231208	174600	178245930	5670	5670	5670	5670	0
118	20231208	174500	178245930	5670	5670	5670	5670	0
119	20231208	174400	178245930	5670	5670	5670	5670	0
120	20231208	174300	178245930	5670	5670	5670	5670	0
121	20231208	174200	178245930	5670	5670	5670	5670	0
122	20231208	174100	178245930	5670	5670	5670	5670	860
123	20231208	174000	178245930	5670	5670	5670	5670	0
124	20231208	173900	178245930	5670	5670	5670	5670	0
125	20231208	173800	178245930	5670	5670	5670	5670	0
126	20231208	173700	178245930	5670	5670	5670	5670	0
127	20231208	173600	178245930	5670	5670	5670	5670	0
128	20231208	173500	178245930	5670	5670	5670	5670	0
129	20231208	173400	178245930	5670	5670	5670	5670	0
130	20231208	173300	178245930	5670	5670	5670	5670	0
131	20231208	173200	178245930	5670	5670	5670	5670	0
132	20231208	173100	178245930	5670	5670	5670	5670	0
133	20231208	173000	178245930	5670	5670	5670	5670	0
134	20231208	172900	178245930	5670	5670	5670	5670	0
135	20231208	172800	178245930	5670	5670	5670	5670	0
136	20231208	172700	178245930	5670	5670	5670	5670	0
137	20231208	172600	178245930	5670	5670	5670	5670	0
138	20231208	172500	178245930	5670	5670	5670	5670	0
139	20231208	172400	178245930	5670	5670	5670	5670	0
140	20231208	172300	178245930	5670	5670	5670	5670	0
141	20231208	172200	178245930	5670	5670	5670	5670	0
142	20231208	172100	178245930	5670	5670	5670	5670	0
143	20231208	172000	178245930	5670	5670	5670	5670	0
144	20231208	171900	178245930	5670	5670	5670	5670	0
145	20231208	171800	178245930	5670	5670	5670	5670	0
146	20231208	171700	178245930	5670	5670	5670	5670	0
147	20231208	171600	178245930	5670	5670	5670	5670	0
148	20231208	171500	178245930	5670	5670	5670	5670	0
149	20231208	171400	178245930	5670	5670	5670	5670	0
150	20231208	171300	178245930	5670	5670	5670	5670	0
151	20231208	171200	178245930	5670	5670	5670	5670	0
152	20231208	171100	178245930	5670	5670	5670	5670	860
153	20231208	171000	178245930	5670	5670	5670	5670	0
154	20231208	170900	178245930	5670	5670	5670	5670	0
155	20231208	170800	178245930	5670	5670	5670	5670	0
156	20231208	170700	178245930	5670	5670	5670	5670	0
157	20231208	170600	178245930	5670	5670	5670	5670	0
158	20231208	170500	178245930	5670	5670	5670	5670	0
159	20231208	170400	178245930	5670	5670	5670	5670	0
160	20231208	170300	178245930	5670	5670	5670	5670	0
161	20231208	170200	178245930	5670	5670	5670	5670	0
162	20231208	170100	178245930	5670	5670	5670	5670	0
163	20231208	170000	178245930	5670	5670	5670	5670	0
164	20231208	165900	178245930	5670	5670	5670	5670	0
165	20231208	165800	178245930	5670	5670	5670	5670	0
166	20231208	165700	178245930	5670	5670	5670	5670	0
167	20231208	165600	178245930	5670	5670	5670	5670	0
168	20231208	165500	178245930	5670	5670	5670	5670	0
169	20231208	165400	178245930	5670	5670	5670	5670	0
170	20231208	165300	178245930	5670	5670	5670	5670	0
171	20231208	165200	178245930	5670	5670	5670	5670	0
172	20231208	165100	178245930	5670	5670	5670	5670	0
173	20231208	165000	178245930	5670	5670	5670	5670	0
174	20231208	164900	178245930	5670	5670	5670	5670	0
175	20231208	164800	178245930	5670	5670	5670	5670	0
176	20231208	164700	178245930	5670	5670	5670	5670	0
177	20231208	164600	178245930	5670	5670	5670	5670	0
178	20231208	164500	178245930	5670	5670	5670	5670	0
179	20231208	164400	178245930	5670	5670	5670	5670	0
180	20231208	164300	178245930	5670	5670	5670	5670	0
181	20231208	164200	178245930	5670	5670	5670	5670	0
182	20231208	164100	178245930	5670	5670	5670	5670	860
183	20231208	164000	178245930	5670	5670	5670	5670	0
184	20231208	163900	178245930	5670	5670	5670	5670	0
185	20231208	163800	178245930	5670	5670	5670	5670	0
186	20231208	163700	178245930	5670	5670	5670	5670	0
187	20231208	163600	178245930	5670	5670	5670	5670	0
188	20231208	163500	178245930	5670	5670	5670	5670	0
189	20231208	163400	178245930	5670	5670	5670	5670	0
190	20231208	163300	178245930	5670	5670	5670	5670	0
191	20231208	163200	178245930	5670	5670	5670	5670	0
192	20231208	163100	178245930	5670	5670	5670	5670	0
193	20231208	163000	178245930	5670	5670	5670	5670	0
194	20231208	162900	178245930	5670	5670	5670	5670	0
195	20231208	162800	178245930	5670	5670	5670	5670	0
196	20231208	162700	178245930	5670	5670	5670	5670	0
197	20231208	162600	178245930	5670	5670	5670	5670	0
198	20231208	162500	178245930	5670	5670	5670	5670	0
199	20231208	162400	178245930	5670	5670	5670	5670	0
200	20231208	162300	178245930	5670	5670	5670	5670	0
201	20231208	162200	178245930	5670	5670	5670	5670	0
202	20231208	162100	178245930	5670	5670	5670	5670	0
203	20231208	162000	178245930	5670	5670	5670	5670	0
204	20231208	161900	178245930	5670	5670	5670	5670	0
205	20231208	161800	178245930	5670	5670	5670	5670	0
206	20231208	161700	178245930	5670	5670	5670	5670	0
207	20231208	161600	178245930	5670	5670	5670	5670	0
208	20231208	161500	178245930	5670	5670	5670	5670	0
209	20231208	161400	178245930	5670	5670	5670	5670	0
210	20231208	161300	178245930	5670	5670	5670	5670	0
211	20231208	161200	178245930	5670	5670	5670	5670	0
212	20231208	161100	178245930	5670	5670	5670	5670	860
213	20231208	161000	178245930	5670	5670	5670	5670	0
214	20231208	160900	178245930	5670	5670	5670	5670	0
215	20231208	160800	178245930	5670	5670	5670	5670	0
216	20231208	160700	178245930	5670	5670	5670	5670	0
217	20231208	160600	178245930	5670	5670	5670	5670	0
218	20231208	160500	178245930	5670	5670	5670	5670	0
219	20231208	160400	178245930	5670	5670	5670	5670	0
220	20231208	160300	178245930	5670	5670	5670	5670	0
221	20231208	160200	178245930	5670	5670	5670	5670	0
222	20231208	160100	178245930	5670	5670	5670	5670	0
223	20231208	160000	178245930	5670	5670	5670	5670	0
224	20231208	155900	178245930	5670	5670	5670	5670	0
225	20231208	155800	178245930	5670	5670	5670	5670	0
226	20231208	155700	178245930	5670	5670	5670	5670	0
227	20231208	155600	178245930	5670	5670	5670	5670	0
228	20231208	155500	178245930	5670	5670	5670	5670	0
229	20231208	155400	178245930	5670	5670	5670	5670	0
230	20231208	155300	178245930	5670	5670	5670	5670	0
231	20231208	155200	178245930	5670	5670	5670	5670	0
232	20231208	155100	178245930	5670	5670	5670	5670	0
233	20231208	155000	178245930	5670	5670	5670	5670	0
234	20231208	154900	178245930	5670	5670	5670	5670	0
235	20231208	154800	178245930	5670	5670	5670	5670	0
236	20231208	154700	178245930	5670	5670	5670	5670	0
237	20231208	154600	178245930	5670	5670	5670	5670	0
238	20231208	154500	178245930	5670	5670	5670	5670	0
239	20231208	154400	178245930	5670	5670	5670	5670	0
240	20231208	154300	178245930	5670	5670	5670	5670	0
241	20231208	154200	178245930	5670	5670	5670	5670	0
242	20231208	154100	178245930	5670	5670	5670	5670	860
243	20231208	154000	178245930	5670	5670	5670	5670	0
244	20231208	153900	178245930	5670	5670	5670	5670	0
245	20231208	153800	178245930	5670	5670	5670	5670	0
246	20231208	153700	178245930	5670	5670	5670	5670	0
247	20231208	153600	178245930	5670	5670	5670	5670	0
248	20231208	153500	178245930	5670	5670	5670	5670	0
249	20231208	153400	178245930	5670	5670	5670	5670	0
250	20231208	153300	178245930	5670	5670	5670	5670	0
251	20231208	153200	178245930	5670	5670	5670	5670	0
252	20231208	153100	178245930	5670	5670	5670	5670	0
253	20231208	153000	178245930	5670	5670	5670	5670	860
254	20231208	152900	173369730	5660	5660	5660	5660	0
255	20231208	152800	173369730	5660	5660	5660	5660	0
256	20231208	152700	173369730	5660	5660	5660	5660	0
257	20231208	152600	173369730	5660	5660	5660	5660	0
258	20231208	152500	173369730	5660	5660	5660	5660	0
259	20231208	152400	173369730	5660	5660	5660	5660	0
260	20231208	152300	173369730	5660	5660	5660	5660	0
261	20231208	152200	173369730	5660	5660	5660	5660	0
262	20231208	152100	173369730	5660	5660	5660	5660	0
263	20231208	152000	173369730	5660	5660	5660	5660	0
264	20231208	151900	173369730	5660	5640	5660	5640	150
265	20231208	151800	172523110	5640	5640	5640	5600	63
266	20231208	151700	172168400	5640	5640	5640	5630	1115
267	20231208	151600	165884550	5640	5600	5640	5600	560
268	20231208	151500	162738010	5600	5600	5600	5600	0
269	20231208	151400	162738010	5600	5600	5600	5600	124
270	20231208	151300	162043610	5600	5600	5600	5600	0
271	20231208	151200	162043610	5600	5600	5600	5600	0
272	20231208	151100	162043610	5600	5600	5600	5590	681
273	20231208	151000	158230530	5600	5600	5600	5600	52
274	20231208	150900	157939330	5600	5600	5600	5600	0
275	20231208	150800	157939330	5600	5600	5600	5600	320
276	20231208	150700	156147330	5600	5600	5600	5600	0
277	20231208	150600	156147330	5600	5600	5600	5600	0
278	20231208	150500	156147330	5600	5600	5600	5600	194
279	20231208	150400	155060930	5600	5600	5600	5600	664
280	20231208	150300	151342530	5600	5600	5600	5600	300
281	20231208	150200	149662530	5610	5610	5610	5610	132
282	20231208	150100	148922010	5630	5630	5630	5630	1
283	20231208	150000	148916380	5630	5630	5630	5630	0
284	20231208	145900	148916380	5630	5630	5630	5630	0
285	20231208	145800	148916380	5630	5630	5630	5630	0
286	20231208	145700	148916380	5630	5630	5630	5630	1
287	20231208	145600	148910750	5620	5610	5620	5610	2
288	20231208	145500	148899520	5590	5590	5590	5590	1
289	20231208	145400	148893930	5590	5630	5630	5590	4001
290	20231208	145300	126480470	5610	5610	5610	5610	0
291	20231208	145200	126480470	5610	5630	5630	5610	4
292	20231208	145100	126457990	5620	5620	5620	5620	30
293	20231208	145000	126289390	5620	5630	5630	5620	43
294	20231208	144900	126047530	5630	5630	5630	5630	80
295	20231208	144800	125597130	5630	5630	5630	5630	6
296	20231208	144700	125563350	5630	5640	5640	5630	15
297	20231208	144600	125478860	5660	5660	5660	5660	0
298	20231208	144500	125478860	5660	5660	5660	5660	17
299	20231208	144400	125382640	5650	5650	5650	5650	1
300	20231208	144300	125376990	5660	5660	5660	5660	0
301	20231208	144200	125376990	5660	5660	5660	5660	0
302	20231208	144100	125376990	5660	5660	5660	5660	0
303	20231208	144000	125376990	5660	5660	5660	5660	0
304	20231208	143900	125376990	5660	5660	5660	5660	0
305	20231208	143800	125376990	5660	5660	5660	5660	2
306	20231208	143700	125365670	5660	5650	5660	5650	2
307	20231208	143600	125354360	5640	5640	5640	5640	0
308	20231208	143500	125354360	5640	5640	5640	5640	0
309	20231208	143400	125354360	5640	5640	5640	5640	1
310	20231208	143300	125348720	5660	5660	5660	5660	1
311	20231208	143200	125343060	5650	5650	5650	5650	50
312	20231208	143100	125060560	5640	5640	5640	5640	431
313	20231208	143000	122629720	5650	5650	5650	5650	0
314	20231208	142900	122629720	5650	5640	5650	5640	91
315	20231208	142800	122116430	5640	5640	5640	5640	164
316	20231208	142700	121191470	5640	5640	5640	5640	0
317	20231208	142600	121191470	5640	5640	5640	5640	0
318	20231208	142500	121191470	5640	5640	5640	5640	6
319	20231208	142400	121157630	5640	5640	5640	5640	0
320	20231208	142300	121157630	5640	5640	5640	5640	0
321	20231208	142200	121157630	5640	5640	5640	5640	1
322	20231208	142100	121151990	5630	5630	5630	5630	0
323	20231208	142000	121151990	5630	5630	5630	5630	5
324	20231208	141900	121123840	5630	5630	5630	5630	0
325	20231208	141800	121123840	5630	5630	5630	5630	0
326	20231208	141700	121123840	5630	5630	5630	5630	1
327	20231208	141600	121118210	5640	5640	5640	5640	0
328	20231208	141500	121118210	5640	5640	5640	5640	0
329	20231208	141400	121118210	5640	5640	5640	5640	0
330	20231208	141300	121118210	5640	5640	5640	5640	0
331	20231208	141200	121118210	5640	5640	5640	5640	0
332	20231208	141100	121118210	5640	5640	5640	5640	0
333	20231208	141000	121118210	5640	5640	5640	5640	100
334	20231208	140900	120554210	5640	5640	5640	5640	299
335	20231208	140800	118867850	5640	5640	5640	5640	0
336	20231208	140700	118867850	5640	5640	5640	5640	0
337	20231208	140600	118867850	5640	5640	5640	5640	0
338	20231208	140500	118867850	5640	5640	5640	5640	0
339	20231208	140400	118867850	5640	5640	5640	5640	0
340	20231208	140300	118867850	5640	5640	5640	5640	0
341	20231208	140200	118867850	5640	5640	5640	5640	0
342	20231208	140100	118867850	5640	5640	5640	5640	0
343	20231208	140000	118867850	5640	5640	5640	5640	2
344	20231208	135900	118856570	5670	5670	5670	5670	0
345	20231208	135800	118856570	5670	5670	5670	5670	0
346	20231208	135700	118856570	5670	5630	5670	5630	230
347	20231208	135600	117559440	5630	5630	5630	5630	0
348	20231208	135500	117559440	5630	5630	5630	5630	0
349	20231208	135400	117559440	5630	5630	5630	5630	0
350	20231208	135300	117559440	5630	5630	5630	5630	0
351	20231208	135200	117559440	5630	5630	5630	5630	0
352	20231208	135100	117559440	5630	5630	5630	5630	0
353	20231208	135000	117559440	5630	5630	5630	5630	0
354	20231208	134900	117559440	5630	5630	5630	5630	2
355	20231208	134800	117548180	5610	5610	5610	5610	0
356	20231208	134700	117548180	5610	5610	5610	5610	0
357	20231208	134600	117548180	5610	5610	5610	5610	0
358	20231208	134500	117548180	5610	5610	5610	5610	0
359	20231208	134400	117548180	5610	5610	5610	5610	0
360	20231208	134300	117548180	5610	5610	5610	5610	0
361	20231208	134200	117548180	5610	5610	5610	5610	0
362	20231208	134100	117548180	5610	5610	5610	5610	1
363	20231208	134000	117542570	5610	5610	5610	5610	0
364	20231208	133900	117542570	5610	5610	5610	5610	0
365	20231208	133800	117542570	5610	5610	5610	5610	0
366	20231208	133700	117542570	5610	5610	5610	5610	24
367	20231208	133600	117407930	5610	5610	5610	5610	0
368	20231208	133500	117407930	5610	5610	5610	5610	0
369	20231208	133400	117407930	5610	5610	5610	5610	1
370	20231208	133300	117402320	5620	5620	5620	5620	100
371	20231208	133200	116840320	5630	5630	5630	5630	0
372	20231208	133100	116840320	5630	5630	5630	5630	0
373	20231208	133000	116840320	5630	5630	5630	5630	0
374	20231208	132900	116840320	5630	5630	5630	5630	1
375	20231208	132800	116834690	5620	5620	5620	5620	0
376	20231208	132700	116834690	5620	5620	5620	5620	0
377	20231208	132600	116834690	5620	5620	5620	5620	0
378	20231208	132500	116834690	5620	5620	5620	5620	205
379	20231208	132400	115682590	5620	5620	5620	5620	0
380	20231208	132300	115682590	5620	5620	5620	5620	2
381	20231208	132200	115671350	5620	5620	5620	5620	0
382	20231208	132100	115671350	5620	5620	5620	5620	0
383	20231208	132000	115671350	5620	5620	5620	5620	0
384	20231208	131900	115671350	5620	5620	5620	5620	0
385	20231208	131800	115671350	5620	5620	5620	5620	1
386	20231208	131700	115665730	5600	5600	5600	5600	0
387	20231208	131600	115665730	5600	5600	5600	5600	0
388	20231208	131500	115665730	5600	5600	5600	5600	0
389	20231208	131400	115665730	5600	5600	5600	5600	0
390	20231208	131300	115665730	5600	5600	5600	5600	0
391	20231208	131200	115665730	5600	5600	5600	5600	0
392	20231208	131100	115665730	5600	5600	5600	5600	0
393	20231208	131000	115665730	5600	5600	5600	5600	0
394	20231208	130900	115665730	5600	5600	5600	5600	0
395	20231208	130800	115665730	5600	5600	5600	5600	0
396	20231208	130700	115665730	5600	5600	5600	5600	82
397	20231208	130600	115206530	5600	5600	5600	5600	1
398	20231208	130500	115200930	5610	5610	5610	5610	0
399	20231208	130400	115200930	5610	5610	5610	5610	2
400	20231208	130300	115189710	5610	5610	5610	5610	0
401	20231208	130200	115189710	5610	5610	5610	5610	9
402	20231208	130100	115139220	5610	5610	5610	5610	0
403	20231208	130000	115139220	5610	5610	5610	5610	50
404	20231208	125900	114858720	5610	5610	5610	5610	0
405	20231208	125800	114858720	5610	5610	5610	5610	0
406	20231208	125700	114858720	5610	5610	5610	5610	108
407	20231208	125600	114252840	5610	5610	5610	5610	120
408	20231208	125500	113579640	5610	5610	5610	5610	0
409	20231208	125400	113579640	5610	5610	5610	5610	0
410	20231208	125300	113579640	5610	5610	5610	5610	0
411	20231208	125200	113579640	5610	5610	5610	5610	0
412	20231208	125100	113579640	5610	5610	5610	5610	25
413	20231208	125000	113439390	5630	5630	5630	5630	0
414	20231208	124900	113439390	5630	5630	5630	5630	42
415	20231208	124800	113202930	5640	5640	5640	5640	0
416	20231208	124700	113202930	5640	5640	5640	5640	0
417	20231208	124600	113202930	5640	5640	5640	5640	0
418	20231208	124500	113202930	5640	5640	5640	5640	0
419	20231208	124400	113202930	5640	5620	5640	5620	10
420	20231208	124300	113146550	5640	5620	5640	5620	6
421	20231208	124200	113112790	5600	5600	5600	5600	88
422	20231208	124100	112619990	5600	5600	5600	5600	0
423	20231208	124000	112619990	5600	5600	5600	5600	0
424	20231208	123900	112619990	5600	5600	5600	5600	0
425	20231208	123800	112619990	5600	5600	5600	5600	0
426	20231208	123700	112619990	5600	5600	5600	5600	0
427	20231208	123600	112619990	5600	5600	5600	5600	0
428	20231208	123500	112619990	5600	5600	5600	5600	0
429	20231208	123400	112619990	5600	5600	5600	5600	0
430	20231208	123300	112619990	5600	5600	5600	5600	0
431	20231208	123200	112619990	5600	5600	5600	5600	0
432	20231208	123100	112619990	5600	5600	5600	5600	0
433	20231208	123000	112619990	5600	5610	5610	5600	93
434	20231208	122900	112098440	5610	5610	5610	5610	70
435	20231208	122800	111705740	5620	5620	5620	5620	0
436	20231208	122700	111705740	5620	5620	5620	5620	0
437	20231208	122600	111705740	5620	5620	5620	5620	0
438	20231208	122500	111705740	5620	5620	5620	5620	0
439	20231208	122400	111705740	5620	5620	5620	5620	0
440	20231208	122300	111705740	5620	5620	5620	5620	347
441	20231208	122200	109755600	5600	5600	5600	5600	0
442	20231208	122100	109755600	5600	5600	5600	5600	0
443	20231208	122000	109755600	5600	5600	5600	5600	0
444	20231208	121900	109755600	5600	5600	5600	5600	0
445	20231208	121800	109755600	5600	5600	5600	5600	0
446	20231208	121700	109755600	5600	5600	5600	5600	0
447	20231208	121600	109755600	5600	5600	5600	5600	1
448	20231208	121500	109750000	5620	5620	5620	5620	0
449	20231208	121400	109750000	5620	5620	5620	5620	0
450	20231208	121300	109750000	5620	5620	5620	5620	0
451	20231208	121200	109750000	5620	5620	5620	5620	0
452	20231208	121100	109750000	5620	5620	5620	5620	0
453	20231208	121000	109750000	5620	5620	5620	5620	0
454	20231208	120900	109750000	5620	5620	5620	5620	1
455	20231208	120800	109744380	5610	5610	5610	5610	0
456	20231208	120700	109744380	5610	5610	5610	5610	0
457	20231208	120600	109744380	5610	5610	5610	5610	0
458	20231208	120500	109744380	5610	5610	5610	5610	0
459	20231208	120400	109744380	5610	5610	5610	5610	0
460	20231208	120300	109744380	5610	5610	5610	5610	4
461	20231208	120200	109721940	5600	5600	5600	5600	0
462	20231208	120100	109721940	5600	5610	5610	5600	1531
463	20231208	120000	101134810	5620	5620	5620	5620	1
464	20231208	115900	101129190	5620	5620	5620	5620	0
465	20231208	115800	101129190	5620	5620	5620	5620	0
466	20231208	115700	101129190	5620	5620	5620	5620	28
467	20231208	115600	100971830	5610	5620	5620	5610	563
468	20231208	115500	97807820	5620	5620	5620	5620	1
469	20231208	115400	97802200	5630	5630	5630	5630	16
470	20231208	115300	97712120	5630	5630	5630	5630	15
471	20231208	115200	97627670	5630	5630	5630	5630	0
472	20231208	115100	97627670	5630	5630	5630	5630	0
473	20231208	115000	97627670	5630	5630	5630	5630	5
474	20231208	114900	97599520	5640	5640	5640	5640	0
475	20231208	114800	97599520	5640	5640	5640	5640	0
476	20231208	114700	97599520	5640	5640	5640	5640	0
477	20231208	114600	97599520	5640	5640	5640	5640	0
478	20231208	114500	97599520	5640	5640	5640	5640	0
479	20231208	114400	97599520	5640	5640	5640	5640	0
480	20231208	114300	97599520	5640	5640	5640	5640	30
481	20231208	114200	97430320	5620	5620	5620	5620	0
482	20231208	114100	97430320	5620	5620	5620	5620	0
483	20231208	114000	97430320	5620	5620	5620	5620	0
484	20231208	113900	97430320	5620	5620	5620	5620	49
485	20231208	113800	97154940	5640	5640	5640	5640	0
486	20231208	113700	97154940	5640	5640	5640	5640	0
487	20231208	113600	97154940	5640	5640	5640	5640	0
488	20231208	113500	97154940	5640	5640	5640	5640	0
489	20231208	113400	97154940	5640	5640	5640	5640	0
490	20231208	113300	97154940	5640	5640	5640	5640	0
491	20231208	113200	97154940	5640	5640	5640	5640	0
492	20231208	113100	97154940	5640	5640	5640	5640	35
493	20231208	113000	96957540	5640	5640	5640	5640	0
494	20231208	112900	96957540	5640	5640	5640	5640	0
495	20231208	112800	96957540	5640	5640	5640	5640	0
496	20231208	112700	96957540	5640	5640	5640	5640	0
497	20231208	112600	96957540	5640	5640	5640	5640	15
498	20231208	112500	96872940	5660	5660	5660	5660	0
499	20231208	112400	96872940	5660	5660	5660	5660	0
500	20231208	112300	96872940	5660	5660	5660	5660	0
501	20231208	112200	96872940	5660	5660	5660	5660	0
502	20231208	112100	96872940	5660	5660	5660	5660	0
503	20231208	112000	96872940	5660	5660	5660	5660	0
504	20231208	111900	96872940	5660	5660	5660	5660	0
505	20231208	111800	96872940	5660	5660	5660	5660	0
506	20231208	111700	96872940	5660	5660	5660	5660	0
507	20231208	111600	96872940	5660	5660	5660	5660	0
508	20231208	111500	96872940	5660	5660	5660	5660	0
509	20231208	111400	96872940	5660	5660	5660	5660	0
510	20231208	111300	96872940	5660	5640	5660	5640	2
511	20231208	111200	96861640	5630	5630	5630	5630	17
512	20231208	111100	96765930	5620	5620	5630	5620	370
513	20231208	111000	94682950	5610	5610	5610	5610	97
514	20231208	110900	94138780	5610	5610	5610	5610	0
515	20231208	110800	94138780	5610	5610	5610	5610	1
516	20231208	110700	94133170	5610	5610	5610	5610	189
517	20231208	110600	93072880	5620	5620	5620	5620	211
518	20231208	110500	91887060	5620	5620	5620	5620	0
519	20231208	110400	91887060	5620	5620	5620	5620	374
520	20231208	110300	89785180	5600	5640	5640	5600	1677
521	20231208	110200	80368580	5660	5660	5660	5660	0
522	20231208	110100	80368580	5660	5660	5660	5660	0
523	20231208	110000	80368580	5660	5660	5660	5660	1
524	20231208	105900	80362920	5640	5640	5640	5640	0
525	20231208	105800	80362920	5640	5640	5640	5640	0
526	20231208	105700	80362920	5640	5640	5640	5640	0
527	20231208	105600	80362920	5640	5640	5640	5640	286
528	20231208	105500	78749880	5650	5650	5650	5650	14
529	20231208	105400	78670780	5650	5650	5650	5650	18
530	20231208	105300	78569080	5650	5650	5650	5650	150
531	20231208	105200	77721580	5670	5670	5670	5670	0
532	20231208	105100	77721580	5670	5670	5670	5670	0
533	20231208	105000	77721580	5670	5670	5670	5670	0
534	20231208	104900	77721580	5670	5670	5670	5670	0
535	20231208	104800	77721580	5670	5670	5670	5670	0
536	20231208	104700	77721580	5670	5670	5670	5670	0
537	20231208	104600	77721580	5670	5670	5670	5670	0
538	20231208	104500	77721580	5670	5670	5670	5670	0
539	20231208	104400	77721580	5670	5670	5670	5670	0
540	20231208	104300	77721580	5670	5650	5670	5650	109
541	20231208	104200	77105710	5650	5650	5650	5650	26
542	20231208	104100	76958810	5650	5650	5650	5650	0
543	20231208	104000	76958810	5650	5650	5650	5650	0
544	20231208	103900	76958810	5650	5650	5650	5650	0
545	20231208	103800	76958810	5650	5650	5650	5650	100
546	20231208	103700	76393810	5650	5650	5650	5650	0
547	20231208	103600	76393810	5650	5640	5650	5640	5
548	20231208	103500	76365590	5640	5640	5640	5640	10
549	20231208	103400	76309190	5630	5630	5630	5630	0
550	20231208	103300	76309190	5630	5630	5630	5630	177
551	20231208	103200	75312680	5630	5630	5630	5630	145
552	20231208	103100	74496330	5640	5640	5640	5640	83
553	20231208	103000	74028210	5640	5630	5640	5630	31
554	20231208	102900	73853480	5640	5640	5640	5640	5
555	20231208	102800	73825280	5650	5650	5650	5650	0
556	20231208	102700	73825280	5650	5650	5650	5650	0
557	20231208	102600	73825280	5650	5650	5650	5650	0
558	20231208	102500	73825280	5650	5650	5650	5650	5
559	20231208	102400	73797030	5650	5650	5650	5650	0
560	20231208	102300	73797030	5650	5650	5650	5650	0
561	20231208	102200	73797030	5650	5650	5650	5650	0
562	20231208	102100	73797030	5650	5650	5650	5650	0
563	20231208	102000	73797030	5650	5650	5650	5650	1
564	20231208	101900	73791380	5670	5670	5670	5670	0
565	20231208	101800	73791380	5670	5670	5670	5670	0
566	20231208	101700	73791380	5670	5670	5670	5670	0
567	20231208	101600	73791380	5670	5670	5670	5670	0
568	20231208	101500	73791380	5670	5670	5670	5670	3
569	20231208	101400	73774370	5630	5630	5630	5630	0
570	20231208	101300	73774370	5630	5650	5650	5630	350
571	20231208	101200	71803800	5650	5660	5660	5620	1141
572	20231208	101100	65365430	5680	5680	5680	5680	0
573	20231208	101000	65365430	5680	5680	5680	5680	0
574	20231208	100900	65365430	5680	5680	5680	5680	28
575	20231208	100800	65206390	5680	5680	5680	5680	0
576	20231208	100700	65206390	5680	5680	5680	5680	1
577	20231208	100600	65200710	5690	5690	5690	5690	0
578	20231208	100500	65200710	5690	5680	5690	5680	16
579	20231208	100400	65109700	5660	5660	5660	5660	0
580	20231208	100300	65109700	5660	5660	5660	5660	7
581	20231208	100200	65070080	5660	5660	5660	5660	1
582	20231208	100100	65064420	5660	5660	5660	5660	1
583	20231208	100000	65058760	5690	5690	5690	5690	0
584	20231208	095900	65058760	5690	5680	5690	5680	3
585	20231208	095800	65041700	5690	5690	5690	5690	0
586	20231208	095700	65041700	5690	5680	5690	5680	2
587	20231208	095600	65030330	5660	5660	5660	5660	0
588	20231208	095500	65030330	5660	5660	5660	5660	0
589	20231208	095400	65030330	5660	5660	5660	5660	0
590	20231208	095300	65030330	5660	5660	5660	5660	78
591	20231208	095200	64588850	5660	5660	5660	5660	0
592	20231208	095100	64588850	5660	5660	5660	5660	40
593	20231208	095000	64362450	5660	5650	5660	5650	45
594	20231208	094900	64108020	5630	5660	5660	5630	418
595	20231208	094800	61751640	5640	5640	5640	5640	0
596	20231208	094700	61751640	5640	5660	5690	5640	294
597	20231208	094600	60093260	5660	5680	5680	5660	218
598	20231208	094500	58857370	5690	5700	5700	5690	208
599	20231208	094400	57673770	5720	5720	5720	5720	1
600	20231208	094300	57668050	5740	5710	5740	5710	2341
601	20231208	094200	44254980	5710	5710	5710	5710	70
602	20231208	094100	43855280	5730	5710	5730	5710	25
603	20231208	094000	43712510	5720	5720	5720	5720	669
604	20231208	093900	39885830	5730	5720	5730	5710	7
605	20231208	093800	39845790	5720	5710	5730	5710	24
606	20231208	093700	39708640	5730	5710	5730	5710	7
607	20231208	093600	39668640	5720	5710	5730	5710	155
608	20231208	093500	38782190	5700	5720	5720	5700	455
609	20231208	093400	36185210	5730	5720	5730	5720	12
610	20231208	093300	36116550	5720	5720	5730	5720	38
611	20231208	093200	35899160	5730	5730	5730	5730	55
612	20231208	093100	35584010	5730	5730	5730	5730	155
613	20231208	093000	34695860	5730	5730	5730	5730	77
614	20231208	092900	34254650	5730	5720	5730	5720	542
615	20231208	092800	31154200	5730	5730	5730	5730	0
616	20231208	092700	31154200	5730	5730	5730	5730	0
617	20231208	092600	31154200	5730	5730	5730	5730	48
618	20231208	092500	30879160	5730	5710	5730	5710	295
619	20231208	092400	29191060	5710	5700	5710	5700	220
620	20231208	092300	27937040	5700	5700	5700	5700	46
621	20231208	092200	27674840	5700	5710	5710	5700	92
622	20231208	092100	27150270	5720	5720	5720	5710	14
623	20231208	092000	27070210	5720	5720	5720	5720	22
624	20231208	091900	26944370	5700	5690	5700	5690	159
625	20231208	091800	26038280	5690	5650	5690	5650	80
626	20231208	091700	25584820	5650	5660	5660	5650	178
627	20231208	091600	24577730	5700	5700	5700	5700	0
628	20231208	091500	24577730	5700	5690	5700	5650	542
629	20231208	091400	21491830	5690	5690	5690	5690	10
630	20231208	091300	21434930	5690	5690	5690	5690	60
631	20231208	091200	21093530	5690	5690	5690	5690	27
632	20231208	091100	20939900	5690	5690	5690	5690	20
633	20231208	091000	20826100	5670	5690	5690	5670	33
634	20231208	090900	20638390	5660	5670	5680	5660	52
635	20231208	090800	20343460	5680	5660	5680	5660	317
636	20231208	090700	18549100	5660	5650	5660	5650	300
637	20231208	090600	16851130	5620	5630	5630	5620	193
638	20231208	090500	15765500	5630	5670	5670	5630	158
639	20231208	090400	14872820	5690	5690	5690	5650	504
640	20231208	090300	12013600	5690	5690	5690	5690	66
641	20231208	090200	11638060	5690	5700	5700	5690	910
642	20231208	090100	6452050	5690	5740	5750	5690	965
643	20231208	090000	938320	5760	5700	5760	5700	164