KissMeData/058730/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193600	190846460	4275	4275	4275	4275	6308
3	20231213	193500	190846460	4275	4275	4275	4275	0
4	20231213	193400	190846460	4275	4275	4275	4275	0
5	20231213	193300	190846460	4275	4275	4275	4275	0
6	20231213	193200	190846460	4275	4275	4275	4275	0
7	20231213	193100	190846460	4275	4275	4275	4275	0
8	20231213	193000	190846460	4275	4275	4275	4275	0
9	20231213	192900	190846460	4275	4275	4275	4275	0
10	20231213	192800	190846460	4275	4275	4275	4275	0
11	20231213	192700	190846460	4275	4275	4275	4275	0
12	20231213	192600	190846460	4275	4275	4275	4275	0
13	20231213	192500	190846460	4275	4275	4275	4275	0
14	20231213	192400	190846460	4275	4275	4275	4275	0
15	20231213	192300	190846460	4275	4275	4275	4275	0
16	20231213	192200	190846460	4275	4275	4275	4275	0
17	20231213	192100	190846460	4275	4275	4275	4275	0
18	20231213	192000	190846460	4275	4275	4275	4275	0
19	20231213	191900	190846460	4275	4275	4275	4275	0
20	20231213	191800	190846460	4275	4275	4275	4275	0
21	20231213	191700	190846460	4275	4275	4275	4275	0
22	20231213	191600	190846460	4275	4275	4275	4275	0
23	20231213	191500	190846460	4275	4275	4275	4275	0
24	20231213	191400	190846460	4275	4275	4275	4275	0
25	20231213	191300	190846460	4275	4275	4275	4275	0
26	20231213	191200	190846460	4275	4275	4275	4275	0
27	20231213	191100	190846460	4275	4275	4275	4275	0
28	20231213	191000	190846460	4275	4275	4275	4275	0
29	20231213	190900	190846460	4275	4275	4275	4275	0
30	20231213	190800	190846460	4275	4275	4275	4275	0
31	20231213	190700	190846460	4275	4275	4275	4275	0
32	20231213	190600	190846460	4275	4275	4275	4275	6308
33	20231213	190500	190846460	4275	4275	4275	4275	0
34	20231213	190400	190846460	4275	4275	4275	4275	0
35	20231213	190300	190846460	4275	4275	4275	4275	0
36	20231213	190200	190846460	4275	4275	4275	4275	0
37	20231213	190100	190846460	4275	4275	4275	4275	0
38	20231213	190000	190846460	4275	4275	4275	4275	0
39	20231213	185900	190846460	4275	4275	4275	4275	0
40	20231213	185800	190846460	4275	4275	4275	4275	0
41	20231213	185700	190846460	4275	4275	4275	4275	0
42	20231213	185600	190846460	4275	4275	4275	4275	0
43	20231213	185500	190846460	4275	4275	4275	4275	0
44	20231213	185400	190846460	4275	4275	4275	4275	0
45	20231213	185300	190846460	4275	4275	4275	4275	0
46	20231213	185200	190846460	4275	4275	4275	4275	0
47	20231213	185100	190846460	4275	4275	4275	4275	0
48	20231213	185000	190846460	4275	4275	4275	4275	0
49	20231213	184900	190846460	4275	4275	4275	4275	0
50	20231213	184800	190846460	4275	4275	4275	4275	0
51	20231213	184700	190846460	4275	4275	4275	4275	0
52	20231213	184600	190846460	4275	4275	4275	4275	0
53	20231213	184500	190846460	4275	4275	4275	4275	0
54	20231213	184400	190846460	4275	4275	4275	4275	0
55	20231213	184300	190846460	4275	4275	4275	4275	0
56	20231213	184200	190846460	4275	4275	4275	4275	0
57	20231213	184100	190846460	4275	4275	4275	4275	0
58	20231213	184000	190846460	4275	4275	4275	4275	0
59	20231213	183900	190846460	4275	4275	4275	4275	0
60	20231213	183800	190846460	4275	4275	4275	4275	0
61	20231213	183700	190846460	4275	4275	4275	4275	0
62	20231213	183600	190846460	4275	4275	4275	4275	6308
63	20231213	183500	190846460	4275	4275	4275	4275	0
64	20231213	183400	190846460	4275	4275	4275	4275	0
65	20231213	183300	190846460	4275	4275	4275	4275	0
66	20231213	183200	190846460	4275	4275	4275	4275	0
67	20231213	183100	190846460	4275	4275	4275	4275	0
68	20231213	183000	190846460	4275	4275	4275	4275	0
69	20231213	182900	190846460	4275	4275	4275	4275	0
70	20231213	182800	190846460	4275	4275	4275	4275	0
71	20231213	182700	190846460	4275	4275	4275	4275	0
72	20231213	182600	190846460	4275	4275	4275	4275	0
73	20231213	182500	190846460	4275	4275	4275	4275	0
74	20231213	182400	190846460	4275	4275	4275	4275	0
75	20231213	182300	190846460	4275	4275	4275	4275	0
76	20231213	182200	190846460	4275	4275	4275	4275	0
77	20231213	182100	190846460	4275	4275	4275	4275	0
78	20231213	182000	190846460	4275	4275	4275	4275	0
79	20231213	181900	190846460	4275	4275	4275	4275	0
80	20231213	181800	190846460	4275	4275	4275	4275	0
81	20231213	181700	190846460	4275	4275	4275	4275	0
82	20231213	181600	190846460	4275	4275	4275	4275	0
83	20231213	181500	190846460	4275	4275	4275	4275	0
84	20231213	181400	190846460	4275	4275	4275	4275	0
85	20231213	181300	190846460	4275	4275	4275	4275	0
86	20231213	181200	190846460	4275	4275	4275	4275	0
87	20231213	181100	190846460	4275	4275	4275	4275	0
88	20231213	181000	190846460	4275	4275	4275	4275	0
89	20231213	180900	190846460	4275	4275	4275	4275	0
90	20231213	180800	190846460	4275	4275	4275	4275	0
91	20231213	180700	190846460	4275	4275	4275	4275	0
92	20231213	180600	190846460	4275	4275	4275	4275	6308
93	20231213	180500	190846460	4275	4275	4275	4275	0
94	20231213	180400	190846460	4275	4275	4275	4275	0
95	20231213	180300	190846460	4275	4275	4275	4275	0
96	20231213	180200	190846460	4275	4275	4275	4275	0
97	20231213	180100	190846460	4275	4275	4275	4275	0
98	20231213	180000	190846460	4275	4275	4275	4275	0
99	20231213	175900	190846460	4275	4275	4275	4275	0
100	20231213	175800	190846460	4275	4275	4275	4275	0
101	20231213	175700	190846460	4275	4275	4275	4275	0
102	20231213	175600	190846460	4275	4275	4275	4275	0
103	20231213	175500	190846460	4275	4275	4275	4275	0
104	20231213	175400	190846460	4275	4275	4275	4275	0
105	20231213	175300	190846460	4275	4275	4275	4275	0
106	20231213	175200	190846460	4275	4275	4275	4275	0
107	20231213	175100	190846460	4275	4275	4275	4275	0
108	20231213	175000	190846460	4275	4275	4275	4275	0
109	20231213	174900	190846460	4275	4275	4275	4275	0
110	20231213	174800	190846460	4275	4275	4275	4275	0
111	20231213	174700	190846460	4275	4275	4275	4275	0
112	20231213	174600	190846460	4275	4275	4275	4275	0
113	20231213	174500	190846460	4275	4275	4275	4275	0
114	20231213	174400	190846460	4275	4275	4275	4275	0
115	20231213	174300	190846460	4275	4275	4275	4275	0
116	20231213	174200	190846460	4275	4275	4275	4275	0
117	20231213	174100	190846460	4275	4275	4275	4275	0
118	20231213	174000	190846460	4275	4275	4275	4275	0
119	20231213	173900	190846460	4275	4275	4275	4275	0
120	20231213	173800	190846460	4275	4275	4275	4275	0
121	20231213	173700	190846460	4275	4275	4275	4275	0
122	20231213	173600	190846460	4275	4275	4275	4275	6308
123	20231213	173500	190846460	4275	4275	4275	4275	0
124	20231213	173400	190846460	4275	4275	4275	4275	0
125	20231213	173300	190846460	4275	4275	4275	4275	0
126	20231213	173200	190846460	4275	4275	4275	4275	0
127	20231213	173100	190846460	4275	4275	4275	4275	0
128	20231213	173000	190846460	4275	4275	4275	4275	0
129	20231213	172900	190846460	4275	4275	4275	4275	0
130	20231213	172800	190846460	4275	4275	4275	4275	0
131	20231213	172700	190846460	4275	4275	4275	4275	0
132	20231213	172600	190846460	4275	4275	4275	4275	0
133	20231213	172500	190846460	4275	4275	4275	4275	0
134	20231213	172400	190846460	4275	4275	4275	4275	0
135	20231213	172300	190846460	4275	4275	4275	4275	0
136	20231213	172200	190846460	4275	4275	4275	4275	0
137	20231213	172100	190846460	4275	4275	4275	4275	0
138	20231213	172000	190846460	4275	4275	4275	4275	0
139	20231213	171900	190846460	4275	4275	4275	4275	0
140	20231213	171800	190846460	4275	4275	4275	4275	0
141	20231213	171700	190846460	4275	4275	4275	4275	0
142	20231213	171600	190846460	4275	4275	4275	4275	0
143	20231213	171500	190846460	4275	4275	4275	4275	0
144	20231213	171400	190846460	4275	4275	4275	4275	0
145	20231213	171300	190846460	4275	4275	4275	4275	0
146	20231213	171200	190846460	4275	4275	4275	4275	0
147	20231213	171100	190846460	4275	4275	4275	4275	0
148	20231213	171000	190846460	4275	4275	4275	4275	0
149	20231213	170900	190846460	4275	4275	4275	4275	0
150	20231213	170800	190846460	4275	4275	4275	4275	0
151	20231213	170700	190846460	4275	4275	4275	4275	0
152	20231213	170600	190846460	4275	4275	4275	4275	6308
153	20231213	170500	190846460	4275	4275	4275	4275	0
154	20231213	170400	190846460	4275	4275	4275	4275	0
155	20231213	170300	190846460	4275	4275	4275	4275	0
156	20231213	170200	190846460	4275	4275	4275	4275	0
157	20231213	170100	190846460	4275	4275	4275	4275	0
158	20231213	170000	190846460	4275	4275	4275	4275	0
159	20231213	165900	190846460	4275	4275	4275	4275	0
160	20231213	165800	190846460	4275	4275	4275	4275	0
161	20231213	165700	190846460	4275	4275	4275	4275	0
162	20231213	165600	190846460	4275	4275	4275	4275	0
163	20231213	165500	190846460	4275	4275	4275	4275	0
164	20231213	165400	190846460	4275	4275	4275	4275	0
165	20231213	165300	190846460	4275	4275	4275	4275	0
166	20231213	165200	190846460	4275	4275	4275	4275	0
167	20231213	165100	190846460	4275	4275	4275	4275	0
168	20231213	165000	190846460	4275	4275	4275	4275	0
169	20231213	164900	190846460	4275	4275	4275	4275	0
170	20231213	164800	190846460	4275	4275	4275	4275	0
171	20231213	164700	190846460	4275	4275	4275	4275	0
172	20231213	164600	190846460	4275	4275	4275	4275	0
173	20231213	164500	190846460	4275	4275	4275	4275	0
174	20231213	164400	190846460	4275	4275	4275	4275	0
175	20231213	164300	190846460	4275	4275	4275	4275	0
176	20231213	164200	190846460	4275	4275	4275	4275	0
177	20231213	164100	190846460	4275	4275	4275	4275	0
178	20231213	164000	190846460	4275	4275	4275	4275	0
179	20231213	163900	190846460	4275	4275	4275	4275	0
180	20231213	163800	190846460	4275	4275	4275	4275	0
181	20231213	163700	190846460	4275	4275	4275	4275	0
182	20231213	163600	190846460	4275	4275	4275	4275	6308
183	20231213	163500	190846460	4275	4275	4275	4275	0
184	20231213	163400	190846460	4275	4275	4275	4275	0
185	20231213	163300	190846460	4275	4275	4275	4275	0
186	20231213	163200	190846460	4275	4275	4275	4275	0
187	20231213	163100	190846460	4275	4275	4275	4275	0
188	20231213	163000	190846460	4275	4275	4275	4275	0
189	20231213	162900	190846460	4275	4275	4275	4275	0
190	20231213	162800	190846460	4275	4275	4275	4275	0
191	20231213	162700	190846460	4275	4275	4275	4275	0
192	20231213	162600	190846460	4275	4275	4275	4275	0
193	20231213	162500	190846460	4275	4275	4275	4275	0
194	20231213	162400	190846460	4275	4275	4275	4275	0
195	20231213	162300	190846460	4275	4275	4275	4275	0
196	20231213	162200	190846460	4275	4275	4275	4275	0
197	20231213	162100	190846460	4275	4275	4275	4275	0
198	20231213	162000	190846460	4275	4275	4275	4275	0
199	20231213	161900	190846460	4275	4275	4275	4275	0
200	20231213	161800	190846460	4275	4275	4275	4275	0
201	20231213	161700	190846460	4275	4275	4275	4275	0
202	20231213	161600	190846460	4275	4275	4275	4275	0
203	20231213	161500	190846460	4275	4275	4275	4275	0
204	20231213	161400	190846460	4275	4275	4275	4275	0
205	20231213	161300	190846460	4275	4275	4275	4275	0
206	20231213	161200	190846460	4275	4275	4275	4275	0
207	20231213	161100	190846460	4275	4275	4275	4275	0
208	20231213	161000	190846460	4275	4275	4275	4275	0
209	20231213	160900	190846460	4275	4275	4275	4275	0
210	20231213	160800	190846460	4275	4275	4275	4275	0
211	20231213	160700	190846460	4275	4275	4275	4275	0
212	20231213	160600	190846460	4275	4275	4275	4275	6308
213	20231213	160500	190846460	4275	4275	4275	4275	0
214	20231213	160400	190846460	4275	4275	4275	4275	0
215	20231213	160300	190846460	4275	4275	4275	4275	0
216	20231213	160200	190846460	4275	4275	4275	4275	0
217	20231213	160100	190846460	4275	4275	4275	4275	0
218	20231213	160000	190846460	4275	4275	4275	4275	0
219	20231213	155900	190846460	4275	4275	4275	4275	0
220	20231213	155800	190846460	4275	4275	4275	4275	0
221	20231213	155700	190846460	4275	4275	4275	4275	0
222	20231213	155600	190846460	4275	4275	4275	4275	0
223	20231213	155500	190846460	4275	4275	4275	4275	0
224	20231213	155400	190846460	4275	4275	4275	4275	0
225	20231213	155300	190846460	4275	4275	4275	4275	0
226	20231213	155200	190846460	4275	4275	4275	4275	0
227	20231213	155100	190846460	4275	4275	4275	4275	0
228	20231213	155000	190846460	4275	4275	4275	4275	0
229	20231213	154900	190846460	4275	4275	4275	4275	0
230	20231213	154800	190846460	4275	4275	4275	4275	0
231	20231213	154700	190846460	4275	4275	4275	4275	0
232	20231213	154600	190846460	4275	4275	4275	4275	0
233	20231213	154500	190846460	4275	4275	4275	4275	0
234	20231213	154400	190846460	4275	4275	4275	4275	0
235	20231213	154300	190846460	4275	4275	4275	4275	0
236	20231213	154200	190846460	4275	4275	4275	4275	0
237	20231213	154100	190846460	4275	4275	4275	4275	0
238	20231213	154000	190846460	4275	4275	4275	4275	0
239	20231213	153900	190846460	4275	4275	4275	4275	0
240	20231213	153800	190846460	4275	4275	4275	4275	0
241	20231213	153700	190846460	4275	4275	4275	4275	0
242	20231213	153600	190846460	4275	4275	4275	4275	6308
243	20231213	153500	190846460	4275	4275	4275	4275	0
244	20231213	153400	190846460	4275	4275	4275	4275	0
245	20231213	153300	190846460	4275	4275	4275	4275	0
246	20231213	153200	190846460	4275	4275	4275	4275	0
247	20231213	153100	190846460	4275	4275	4275	4275	0
248	20231213	153000	190846460	4275	4275	4275	4275	6308
249	20231213	152900	163879760	4260	4260	4260	4260	0
250	20231213	152800	163879760	4260	4260	4260	4260	0
251	20231213	152700	163879760	4260	4260	4260	4260	0
252	20231213	152600	163879760	4260	4260	4260	4260	0
253	20231213	152500	163879760	4260	4260	4260	4260	0
254	20231213	152400	163879760	4260	4260	4260	4260	0
255	20231213	152300	163879760	4260	4260	4260	4260	0
256	20231213	152200	163879760	4260	4260	4260	4260	0
257	20231213	152100	163879760	4260	4260	4260	4260	0
258	20231213	152000	163879760	4260	4260	4260	4260	0
259	20231213	151900	163879760	4260	4260	4260	4260	1
260	20231213	151800	163875500	4255	4255	4255	4255	38
261	20231213	151700	163713810	4255	4255	4255	4255	25
262	20231213	151600	163607435	4255	4255	4255	4255	0
263	20231213	151500	163607435	4255	4260	4265	4255	41
264	20231213	151400	163432945	4250	4250	4250	4250	25
265	20231213	151300	163326695	4255	4250	4255	4250	1305
266	20231213	151200	157774065	4250	4250	4250	4250	29
267	20231213	151100	157650815	4255	4255	4255	4255	190
268	20231213	151000	156842365	4255	4255	4255	4255	45
269	20231213	150900	156650890	4255	4255	4255	4255	766
270	20231213	150800	153391560	4255	4255	4255	4255	50
271	20231213	150700	153178810	4255	4255	4255	4255	0
272	20231213	150600	153178810	4255	4260	4260	4255	1386
273	20231213	150500	147281235	4265	4265	4265	4265	5
274	20231213	150400	147259910	4270	4270	4270	4270	234
275	20231213	150300	146260730	4260	4260	4260	4260	0
276	20231213	150200	146260730	4260	4260	4260	4260	0
277	20231213	150100	146260730	4260	4260	4260	4260	100
278	20231213	150000	145834730	4260	4260	4260	4260	353
279	20231213	145900	144330950	4260	4260	4260	4260	0
280	20231213	145800	144330950	4260	4260	4260	4260	0
281	20231213	145700	144330950	4260	4260	4260	4260	0
282	20231213	145600	144330950	4260	4260	4260	4260	441
283	20231213	145500	142452290	4260	4260	4260	4260	150
284	20231213	145400	141813290	4260	4260	4260	4260	0
285	20231213	145300	141813290	4260	4260	4260	4260	0
286	20231213	145200	141813290	4260	4260	4260	4260	1
287	20231213	145100	141809030	4260	4260	4260	4260	14
288	20231213	145000	141749390	4265	4265	4265	4265	0
289	20231213	144900	141749390	4265	4265	4265	4265	50
290	20231213	144800	141536140	4260	4260	4260	4260	0
291	20231213	144700	141536140	4260	4260	4260	4260	0
292	20231213	144600	141536140	4260	4260	4260	4260	0
293	20231213	144500	141536140	4260	4260	4260	4260	3
294	20231213	144400	141523360	4260	4260	4260	4260	0
295	20231213	144300	141523360	4260	4260	4260	4260	0
296	20231213	144200	141523360	4260	4260	4260	4260	0
297	20231213	144100	141523360	4260	4260	4260	4260	0
298	20231213	144000	141523360	4260	4260	4260	4260	0
299	20231213	143900	141523360	4260	4260	4260	4260	0
300	20231213	143800	141523360	4260	4260	4260	4260	0
301	20231213	143700	141523360	4260	4260	4260	4260	0
302	20231213	143600	141523360	4260	4260	4260	4260	0
303	20231213	143500	141523360	4260	4260	4260	4260	0
304	20231213	143400	141523360	4260	4260	4260	4260	507
305	20231213	143300	139363540	4260	4260	4260	4260	0
306	20231213	143200	139363540	4260	4265	4265	4260	119
307	20231213	143100	138856510	4265	4265	4265	4265	0
308	20231213	143000	138856510	4265	4265	4265	4265	0
309	20231213	142900	138856510	4265	4265	4265	4260	414
310	20231213	142800	137092700	4265	4265	4265	4265	10
311	20231213	142700	137050050	4265	4265	4265	4265	500
312	20231213	142600	134917550	4265	4265	4265	4265	0
313	20231213	142500	134917550	4265	4265	4265	4265	1
314	20231213	142400	134913285	4260	4260	4260	4260	0
315	20231213	142300	134913285	4260	4260	4260	4260	0
316	20231213	142200	134913285	4260	4260	4260	4260	0
317	20231213	142100	134913285	4260	4260	4260	4260	10
318	20231213	142000	134870685	4260	4260	4260	4260	72
319	20231213	141900	134563965	4255	4260	4260	4255	416
320	20231213	141800	132791855	4260	4260	4260	4260	0
321	20231213	141700	132791855	4260	4260	4260	4260	0
322	20231213	141600	132791855	4260	4260	4260	4260	0
323	20231213	141500	132791855	4260	4260	4260	4260	4
324	20231213	141400	132774815	4260	4260	4260	4260	10
325	20231213	141300	132732215	4260	4260	4260	4260	31
326	20231213	141200	132600155	4260	4260	4260	4260	0
327	20231213	141100	132600155	4260	4260	4260	4260	4
328	20231213	141000	132583115	4260	4260	4260	4260	2
329	20231213	140900	132574595	4260	4260	4260	4260	0
330	20231213	140800	132574595	4260	4260	4260	4260	0
331	20231213	140700	132574595	4260	4260	4260	4260	0
332	20231213	140600	132574595	4260	4260	4260	4260	0
333	20231213	140500	132574595	4260	4260	4260	4260	194
334	20231213	140400	131748155	4260	4260	4260	4260	0
335	20231213	140300	131748155	4260	4260	4260	4260	16
336	20231213	140200	131679995	4260	4260	4260	4260	1000
337	20231213	140100	127419995	4265	4265	4265	4265	0
338	20231213	140000	127419995	4265	4265	4265	4265	0
339	20231213	135900	127419995	4265	4265	4265	4265	0
340	20231213	135800	127419995	4265	4265	4265	4265	2
341	20231213	135700	127411465	4265	4265	4265	4265	0
342	20231213	135600	127411465	4265	4265	4265	4265	0
343	20231213	135500	127411465	4265	4265	4265	4265	0
344	20231213	135400	127411465	4265	4265	4265	4265	0
345	20231213	135300	127411465	4265	4260	4265	4260	436
346	20231213	135200	125554095	4265	4265	4265	4265	0
347	20231213	135100	125554095	4265	4265	4265	4265	1000
348	20231213	135000	121289095	4265	4265	4265	4265	0
349	20231213	134900	121289095	4265	4265	4265	4265	0
350	20231213	134800	121289095	4265	4265	4265	4265	1
351	20231213	134700	121284830	4265	4265	4265	4265	1
352	20231213	134600	121280565	4260	4260	4260	4260	0
353	20231213	134500	121280565	4260	4265	4265	4260	25
354	20231213	134400	121173965	4250	4250	4250	4250	0
355	20231213	134300	121173965	4250	4250	4250	4250	0
356	20231213	134200	121173965	4250	4250	4250	4250	0
357	20231213	134100	121173965	4250	4255	4255	4250	1000
358	20231213	134000	116920930	4255	4255	4255	4255	49
359	20231213	133900	116712435	4260	4260	4260	4260	0
360	20231213	133800	116712435	4260	4260	4260	4260	300
361	20231213	133700	115434435	4255	4255	4255	4255	0
362	20231213	133600	115434435	4255	4255	4255	4255	200
363	20231213	133500	114583435	4255	4255	4255	4255	319
364	20231213	133400	113226090	4255	4255	4255	4255	0
365	20231213	133300	113226090	4255	4255	4255	4255	1823
366	20231213	133200	105469225	4255	4255	4255	4255	1
367	20231213	133100	105464970	4270	4270	4270	4270	0
368	20231213	133000	105464970	4270	4270	4270	4270	0
369	20231213	132900	105464970	4270	4270	4270	4270	0
370	20231213	132800	105464970	4270	4270	4270	4270	0
371	20231213	132700	105464970	4270	4270	4270	4270	5
372	20231213	132600	105443620	4260	4260	4260	4260	0
373	20231213	132500	105443620	4260	4260	4260	4260	967
374	20231213	132400	101324200	4260	4260	4260	4260	0
375	20231213	132300	101324200	4260	4260	4260	4260	0
376	20231213	132200	101324200	4260	4260	4260	4260	0
377	20231213	132100	101324200	4260	4260	4260	4260	0
378	20231213	132000	101324200	4260	4260	4260	4260	0
379	20231213	131900	101324200	4260	4260	4260	4260	0
380	20231213	131800	101324200	4260	4260	4260	4260	0
381	20231213	131700	101324200	4260	4260	4260	4260	0
382	20231213	131600	101324200	4260	4260	4260	4260	0
383	20231213	131500	101324200	4260	4260	4260	4260	0
384	20231213	131400	101324200	4260	4260	4260	4260	0
385	20231213	131300	101324200	4260	4260	4260	4260	1004
386	20231213	131200	97047160	4270	4270	4270	4270	0
387	20231213	131100	97047160	4270	4270	4270	4270	1
388	20231213	131000	97042890	4260	4260	4260	4260	0
389	20231213	130900	97042890	4260	4260	4260	4260	0
390	20231213	130800	97042890	4260	4260	4260	4260	188
391	20231213	130700	96242010	4270	4270	4270	4270	0
392	20231213	130600	96242010	4270	4270	4270	4270	0
393	20231213	130500	96242010	4270	4270	4270	4270	0
394	20231213	130400	96242010	4270	4270	4270	4270	0
395	20231213	130300	96242010	4270	4270	4270	4270	0
396	20231213	130200	96242010	4270	4270	4270	4270	1
397	20231213	130100	96237740	4260	4260	4260	4260	0
398	20231213	130000	96237740	4260	4260	4260	4260	0
399	20231213	125900	96237740	4260	4260	4260	4260	98
400	20231213	125800	95820260	4265	4265	4265	4265	0
401	20231213	125700	95820260	4265	4265	4265	4265	0
402	20231213	125600	95820260	4265	4265	4265	4265	0
403	20231213	125500	95820260	4265	4265	4265	4265	0
404	20231213	125400	95820260	4265	4265	4265	4265	356
405	20231213	125300	94301920	4265	4265	4265	4265	0
406	20231213	125200	94301920	4265	4265	4265	4265	0
407	20231213	125100	94301920	4265	4265	4265	4265	93
408	20231213	125000	93905275	4265	4265	4265	4265	0
409	20231213	124900	93905275	4265	4265	4265	4265	0
410	20231213	124800	93905275	4265	4265	4265	4265	0
411	20231213	124700	93905275	4265	4265	4265	4265	13
412	20231213	124600	93849830	4270	4270	4270	4270	0
413	20231213	124500	93849830	4270	4270	4270	4270	0
414	20231213	124400	93849830	4270	4270	4270	4270	1
415	20231213	124300	93845560	4270	4270	4270	4270	0
416	20231213	124200	93845560	4270	4270	4270	4270	1000
417	20231213	124100	89575560	4270	4270	4270	4270	0
418	20231213	124000	89575560	4270	4270	4270	4270	0
419	20231213	123900	89575560	4270	4270	4270	4270	234
420	20231213	123800	88576380	4270	4270	4270	4270	0
421	20231213	123700	88576380	4270	4270	4270	4270	0
422	20231213	123600	88576380	4270	4270	4270	4270	0
423	20231213	123500	88576380	4270	4270	4270	4270	10
424	20231213	123400	88533680	4265	4265	4265	4265	983
425	20231213	123300	84341185	4265	4265	4265	4265	2
426	20231213	123200	84332655	4265	4265	4265	4265	0
427	20231213	123100	84332655	4265	4265	4265	4265	201
428	20231213	123000	83475390	4265	4265	4265	4265	0
429	20231213	122900	83475390	4265	4265	4265	4265	123
430	20231213	122800	82950795	4270	4270	4270	4270	0
431	20231213	122700	82950795	4270	4270	4270	4270	0
432	20231213	122600	82950795	4270	4270	4270	4270	0
433	20231213	122500	82950795	4270	4270	4270	4270	0
434	20231213	122400	82950795	4270	4270	4270	4270	0
435	20231213	122300	82950795	4270	4270	4270	4270	0
436	20231213	122200	82950795	4270	4270	4270	4270	30
437	20231213	122100	82822695	4270	4270	4270	4270	0
438	20231213	122000	82822695	4270	4270	4270	4270	0
439	20231213	121900	82822695	4270	4270	4270	4270	10
440	20231213	121800	82779995	4270	4270	4270	4270	20
441	20231213	121700	82694595	4270	4270	4270	4270	0
442	20231213	121600	82694595	4270	4270	4270	4270	0
443	20231213	121500	82694595	4270	4270	4270	4270	300
444	20231213	121400	81413595	4260	4260	4260	4260	0
445	20231213	121300	81413595	4260	4260	4260	4260	0
446	20231213	121200	81413595	4260	4260	4260	4260	1
447	20231213	121100	81409335	4265	4265	4265	4265	400
448	20231213	121000	79703335	4260	4265	4265	4260	1900
449	20231213	120900	71604205	4270	4270	4270	4270	0
450	20231213	120800	71604205	4270	4270	4270	4270	0
451	20231213	120700	71604205	4270	4270	4270	4270	0
452	20231213	120600	71604205	4270	4270	4270	4270	0
453	20231213	120500	71604205	4270	4270	4270	4270	0
454	20231213	120400	71604205	4270	4270	4270	4270	0
455	20231213	120300	71604205	4270	4270	4270	4270	0
456	20231213	120200	71604205	4270	4270	4270	4270	0
457	20231213	120100	71604205	4270	4270	4270	4270	10
458	20231213	120000	71561505	4270	4270	4270	4270	0
459	20231213	115900	71561505	4270	4270	4270	4270	1
460	20231213	115800	71557235	4270	4270	4270	4270	0
461	20231213	115700	71557235	4270	4270	4270	4270	42
462	20231213	115600	71377895	4280	4280	4280	4280	1
463	20231213	115500	71373615	4270	4265	4270	4265	59
464	20231213	115400	71121690	4270	4270	4270	4270	0
465	20231213	115300	71121690	4270	4270	4270	4270	0
466	20231213	115200	71121690	4270	4270	4270	4270	120
467	20231213	115100	70609290	4270	4270	4270	4270	12
468	20231213	115000	70558050	4270	4270	4270	4270	124
469	20231213	114900	70028570	4280	4280	4280	4280	0
470	20231213	114800	70028570	4280	4280	4280	4280	0
471	20231213	114700	70028570	4280	4280	4280	4280	0
472	20231213	114600	70028570	4280	4280	4280	4280	0
473	20231213	114500	70028570	4280	4280	4280	4280	20
474	20231213	114400	69942970	4280	4280	4280	4280	0
475	20231213	114300	69942970	4280	4280	4280	4280	1
476	20231213	114200	69938690	4265	4265	4265	4265	0
477	20231213	114100	69938690	4265	4265	4265	4265	157
478	20231213	114000	69269085	4265	4265	4265	4265	50
479	20231213	113900	69055835	4265	4265	4265	4265	0
480	20231213	113800	69055835	4265	4265	4265	4265	0
481	20231213	113700	69055835	4265	4265	4265	4265	10
482	20231213	113600	69013185	4265	4265	4265	4265	300
483	20231213	113500	67733685	4265	4265	4265	4265	5
484	20231213	113400	67712360	4265	4265	4265	4265	0
485	20231213	113300	67712360	4265	4265	4265	4265	0
486	20231213	113200	67712360	4265	4265	4265	4265	0
487	20231213	113100	67712360	4265	4265	4265	4265	0
488	20231213	113000	67712360	4265	4270	4270	4265	3137
489	20231213	112900	54331905	4270	4270	4270	4270	770
490	20231213	112800	51044005	4280	4280	4280	4280	0
491	20231213	112700	51044005	4280	4280	4280	4280	10
492	20231213	112600	51001205	4275	4275	4275	4275	0
493	20231213	112500	51001205	4275	4275	4275	4275	5
494	20231213	112400	50979830	4270	4270	4270	4270	0
495	20231213	112300	50979830	4270	4270	4270	4270	0
496	20231213	112200	50979830	4270	4270	4270	4270	0
497	20231213	112100	50979830	4270	4270	4270	4270	103
498	20231213	112000	50540020	4270	4270	4270	4270	0
499	20231213	111900	50540020	4270	4270	4270	4270	0
500	20231213	111800	50540020	4270	4270	4270	4270	0
501	20231213	111700	50540020	4270	4270	4270	4270	310
502	20231213	111600	49216320	4285	4285	4285	4285	1
503	20231213	111500	49212035	4275	4275	4275	4275	0
504	20231213	111400	49212035	4275	4275	4275	4275	0
505	20231213	111300	49212035	4275	4275	4275	4275	0
506	20231213	111200	49212035	4275	4275	4275	4275	0
507	20231213	111100	49212035	4275	4275	4275	4275	0
508	20231213	111000	49212035	4275	4275	4275	4275	0
509	20231213	110900	49212035	4275	4275	4275	4275	0
510	20231213	110800	49212035	4275	4275	4275	4275	0
511	20231213	110700	49212035	4275	4275	4275	4275	0
512	20231213	110600	49212035	4275	4275	4275	4275	0
513	20231213	110500	49212035	4275	4275	4275	4275	3
514	20231213	110400	49199210	4285	4280	4285	4280	12
515	20231213	110300	49147840	4270	4270	4270	4270	0
516	20231213	110200	49147840	4270	4270	4270	4270	0
517	20231213	110100	49147840	4270	4270	4270	4270	0
518	20231213	110000	49147840	4270	4270	4270	4270	0
519	20231213	105900	49147840	4270	4270	4270	4270	0
520	20231213	105800	49147840	4270	4270	4270	4270	0
521	20231213	105700	49147840	4270	4270	4270	4270	0
522	20231213	105600	49147840	4270	4270	4270	4270	2
523	20231213	105500	49139300	4270	4270	4270	4270	0
524	20231213	105400	49139300	4270	4270	4270	4270	0
525	20231213	105300	49139300	4270	4270	4270	4270	0
526	20231213	105200	49139300	4270	4270	4270	4270	0
527	20231213	105100	49139300	4270	4270	4270	4270	0
528	20231213	105000	49139300	4270	4270	4270	4270	0
529	20231213	104900	49139300	4270	4270	4270	4270	0
530	20231213	104800	49139300	4270	4270	4270	4270	0
531	20231213	104700	49139300	4270	4270	4270	4270	0
532	20231213	104600	49139300	4270	4270	4270	4270	0
533	20231213	104500	49139300	4270	4270	4270	4270	0
534	20231213	104400	49139300	4270	4270	4270	4270	1
535	20231213	104300	49135030	4280	4280	4280	4280	0
536	20231213	104200	49135030	4280	4280	4280	4280	0
537	20231213	104100	49135030	4280	4280	4280	4280	0
538	20231213	104000	49135030	4280	4280	4280	4280	1
539	20231213	103900	49130750	4280	4280	4280	4280	0
540	20231213	103800	49130750	4280	4280	4280	4280	0
541	20231213	103700	49130750	4280	4280	4280	4280	0
542	20231213	103600	49130750	4280	4280	4280	4280	0
543	20231213	103500	49130750	4280	4280	4280	4280	0
544	20231213	103400	49130750	4280	4280	4280	4280	0
545	20231213	103300	49130750	4280	4280	4280	4280	0
546	20231213	103200	49130750	4280	4280	4280	4280	0
547	20231213	103100	49130750	4280	4280	4280	4280	1
548	20231213	103000	49126470	4260	4260	4260	4260	0
549	20231213	102900	49126470	4260	4260	4260	4260	0
550	20231213	102800	49126470	4260	4260	4260	4260	156
551	20231213	102700	48461910	4260	4270	4270	4260	105
552	20231213	102600	48014595	4270	4270	4270	4270	1
553	20231213	102500	48010325	4270	4280	4280	4270	2
554	20231213	102400	48001775	4280	4280	4280	4280	0
555	20231213	102300	48001775	4280	4280	4280	4280	0
556	20231213	102200	48001775	4280	4280	4280	4280	2
557	20231213	102100	47993215	4260	4260	4260	4260	0
558	20231213	102000	47993215	4260	4260	4260	4260	1000
559	20231213	101900	43733215	4260	4265	4265	4260	3176
560	20231213	101800	30195430	4265	4265	4265	4265	0
561	20231213	101700	30195430	4265	4265	4265	4265	0
562	20231213	101600	30195430	4265	4265	4265	4265	0
563	20231213	101500	30195430	4265	4265	4265	4265	42
564	20231213	101400	30016300	4285	4285	4285	4285	0
565	20231213	101300	30016300	4285	4285	4285	4285	0
566	20231213	101200	30016300	4285	4285	4285	4285	1
567	20231213	101100	30012015	4285	4285	4285	4285	0
568	20231213	101000	30012015	4285	4285	4285	4285	0
569	20231213	100900	30012015	4285	4285	4285	4285	1
570	20231213	100800	30007730	4265	4265	4285	4265	557
571	20231213	100700	27631885	4265	4265	4265	4265	0
572	20231213	100600	27631885	4265	4265	4265	4265	0
573	20231213	100500	27631885	4265	4265	4265	4265	0
574	20231213	100400	27631885	4265	4265	4265	4265	0
575	20231213	100300	27631885	4265	4265	4265	4265	1
576	20231213	100200	27627620	4295	4285	4295	4285	20
577	20231213	100100	27541850	4270	4270	4270	4270	50
578	20231213	100000	27328350	4285	4285	4285	4285	0
579	20231213	095900	27328350	4285	4285	4285	4285	0
580	20231213	095800	27328350	4285	4285	4285	4285	1
581	20231213	095700	27324065	4265	4265	4265	4265	0
582	20231213	095600	27324065	4265	4265	4265	4265	0
583	20231213	095500	27324065	4265	4265	4265	4265	0
584	20231213	095400	27324065	4265	4265	4265	4265	0
585	20231213	095300	27324065	4265	4265	4265	4265	0
586	20231213	095200	27324065	4265	4265	4265	4265	0
587	20231213	095100	27324065	4265	4270	4270	4265	1437
588	20231213	095000	21193075	4275	4275	4275	4275	50
589	20231213	094900	20979325	4270	4270	4270	4270	0
590	20231213	094800	20979325	4270	4270	4270	4270	0
591	20231213	094700	20979325	4270	4270	4270	4270	0
592	20231213	094600	20979325	4270	4270	4270	4270	0
593	20231213	094500	20979325	4270	4270	4270	4270	330
594	20231213	094400	19570225	4265	4265	4265	4265	298
595	20231213	094300	18299255	4265	4265	4265	4265	0
596	20231213	094200	18299255	4265	4265	4265	4265	14
597	20231213	094100	18239545	4265	4265	4265	4265	0
598	20231213	094000	18239545	4265	4265	4265	4265	0
599	20231213	093900	18239545	4265	4265	4265	4265	0
600	20231213	093800	18239545	4265	4265	4265	4265	0
601	20231213	093700	18239545	4265	4265	4265	4265	0
602	20231213	093600	18239545	4265	4290	4290	4265	1077
603	20231213	093500	13646065	4265	4265	4265	4265	895
604	20231213	093400	9828890	4265	4265	4265	4265	0
605	20231213	093300	9828890	4265	4290	4290	4265	1001
606	20231213	093200	5553470	4290	4290	4290	4290	6
607	20231213	093100	5527730	4290	4290	4290	4290	1
608	20231213	093000	5523440	4290	4290	4290	4290	1
609	20231213	092900	5519150	4275	4275	4275	4275	0
610	20231213	092800	5519150	4275	4275	4275	4275	38
611	20231213	092700	5356700	4275	4275	4275	4275	0
612	20231213	092600	5356700	4275	4275	4275	4275	0
613	20231213	092500	5356700	4275	4275	4295	4275	245
614	20231213	092400	4309125	4280	4280	4280	4280	397
615	20231213	092300	2609965	4280	4280	4280	4280	0
616	20231213	092200	2609965	4280	4280	4280	4280	0
617	20231213	092100	2609965	4280	4280	4280	4280	0
618	20231213	092000	2609965	4280	4280	4280	4280	0
619	20231213	091900	2609965	4280	4280	4280	4280	0
620	20231213	091800	2609965	4280	4280	4280	4280	0
621	20231213	091700	2609965	4280	4280	4280	4280	43
622	20231213	091600	2425925	4290	4290	4290	4290	0
623	20231213	091500	2425925	4290	4290	4290	4290	57
624	20231213	091400	2181395	4290	4290	4290	4290	0
625	20231213	091300	2181395	4290	4290	4290	4290	1
626	20231213	091200	2177105	4280	4280	4280	4280	0
627	20231213	091100	2177105	4280	4285	4285	4280	167
628	20231213	091000	1462335	4290	4290	4290	4290	1
629	20231213	090900	1458045	4290	4290	4290	4290	60
630	20231213	090800	1200645	4290	4290	4290	4290	222
631	20231213	090700	248265	4305	4305	4305	4305	0
632	20231213	090600	248265	4305	4305	4305	4305	0
633	20231213	090500	248265	4305	4305	4305	4305	0
634	20231213	090400	248265	4305	4305	4305	4305	0
635	20231213	090300	248265	4305	4305	4305	4305	0
636	20231213	090200	248265	4305	4305	4305	4305	0
637	20231213	090100	248265	4305	4305	4305	4305	1
638	20231213	090000	243960	4280	4280	4280	4280	57