KissMeData/260660/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205000	129703150	5840	5840	5840	5840	538
3	20231211	204900	129703150	5840	5840	5840	5840	0
4	20231211	204800	129703150	5840	5840	5840	5840	0
5	20231211	204700	129703150	5840	5840	5840	5840	0
6	20231211	204600	129703150	5840	5840	5840	5840	0
7	20231211	204500	129703150	5840	5840	5840	5840	0
8	20231211	204400	129703150	5840	5840	5840	5840	0
9	20231211	204300	129703150	5840	5840	5840	5840	0
10	20231211	204200	129703150	5840	5840	5840	5840	0
11	20231211	204100	129703150	5840	5840	5840	5840	0
12	20231211	204000	129703150	5840	5840	5840	5840	0
13	20231211	203900	129703150	5840	5840	5840	5840	0
14	20231211	203800	129703150	5840	5840	5840	5840	0
15	20231211	203700	129703150	5840	5840	5840	5840	0
16	20231211	203600	129703150	5840	5840	5840	5840	0
17	20231211	203500	129703150	5840	5840	5840	5840	0
18	20231211	203400	129703150	5840	5840	5840	5840	0
19	20231211	203300	129703150	5840	5840	5840	5840	0
20	20231211	203200	129703150	5840	5840	5840	5840	0
21	20231211	203100	129703150	5840	5840	5840	5840	0
22	20231211	203000	129703150	5840	5840	5840	5840	0
23	20231211	202900	129703150	5840	5840	5840	5840	0
24	20231211	202800	129703150	5840	5840	5840	5840	0
25	20231211	202700	129703150	5840	5840	5840	5840	0
26	20231211	202600	129703150	5840	5840	5840	5840	0
27	20231211	202500	129703150	5840	5840	5840	5840	0
28	20231211	202400	129703150	5840	5840	5840	5840	0
29	20231211	202300	129703150	5840	5840	5840	5840	0
30	20231211	202200	129703150	5840	5840	5840	5840	0
31	20231211	202100	129703150	5840	5840	5840	5840	0
32	20231211	202000	129703150	5840	5840	5840	5840	538
33	20231211	201900	129703150	5840	5840	5840	5840	0
34	20231211	201800	129703150	5840	5840	5840	5840	0
35	20231211	201700	129703150	5840	5840	5840	5840	0
36	20231211	201600	129703150	5840	5840	5840	5840	0
37	20231211	201500	129703150	5840	5840	5840	5840	0
38	20231211	201400	129703150	5840	5840	5840	5840	0
39	20231211	201300	129703150	5840	5840	5840	5840	0
40	20231211	201200	129703150	5840	5840	5840	5840	0
41	20231211	201100	129703150	5840	5840	5840	5840	0
42	20231211	201000	129703150	5840	5840	5840	5840	0
43	20231211	200900	129703150	5840	5840	5840	5840	0
44	20231211	200800	129703150	5840	5840	5840	5840	0
45	20231211	200700	129703150	5840	5840	5840	5840	0
46	20231211	200600	129703150	5840	5840	5840	5840	0
47	20231211	200500	129703150	5840	5840	5840	5840	0
48	20231211	200400	129703150	5840	5840	5840	5840	0
49	20231211	200300	129703150	5840	5840	5840	5840	0
50	20231211	200200	129703150	5840	5840	5840	5840	0
51	20231211	200100	129703150	5840	5840	5840	5840	0
52	20231211	200000	129703150	5840	5840	5840	5840	0
53	20231211	195900	129703150	5840	5840	5840	5840	0
54	20231211	195800	129703150	5840	5840	5840	5840	0
55	20231211	195700	129703150	5840	5840	5840	5840	0
56	20231211	195600	129703150	5840	5840	5840	5840	0
57	20231211	195500	129703150	5840	5840	5840	5840	0
58	20231211	195400	129703150	5840	5840	5840	5840	0
59	20231211	195300	129703150	5840	5840	5840	5840	0
60	20231211	195200	129703150	5840	5840	5840	5840	0
61	20231211	195100	129703150	5840	5840	5840	5840	0
62	20231211	195000	129703150	5840	5840	5840	5840	538
63	20231211	194900	129703150	5840	5840	5840	5840	0
64	20231211	194800	129703150	5840	5840	5840	5840	0
65	20231211	194700	129703150	5840	5840	5840	5840	0
66	20231211	194600	129703150	5840	5840	5840	5840	0
67	20231211	194500	129703150	5840	5840	5840	5840	0
68	20231211	194400	129703150	5840	5840	5840	5840	0
69	20231211	194300	129703150	5840	5840	5840	5840	0
70	20231211	194200	129703150	5840	5840	5840	5840	0
71	20231211	194100	129703150	5840	5840	5840	5840	0
72	20231211	194000	129703150	5840	5840	5840	5840	0
73	20231211	193900	129703150	5840	5840	5840	5840	0
74	20231211	193800	129703150	5840	5840	5840	5840	0
75	20231211	193700	129703150	5840	5840	5840	5840	0
76	20231211	193600	129703150	5840	5840	5840	5840	0
77	20231211	193500	129703150	5840	5840	5840	5840	0
78	20231211	193400	129703150	5840	5840	5840	5840	0
79	20231211	193300	129703150	5840	5840	5840	5840	0
80	20231211	193200	129703150	5840	5840	5840	5840	0
81	20231211	193100	129703150	5840	5840	5840	5840	0
82	20231211	193000	129703150	5840	5840	5840	5840	0
83	20231211	192900	129703150	5840	5840	5840	5840	0
84	20231211	192800	129703150	5840	5840	5840	5840	0
85	20231211	192700	129703150	5840	5840	5840	5840	0
86	20231211	192600	129703150	5840	5840	5840	5840	0
87	20231211	192500	129703150	5840	5840	5840	5840	0
88	20231211	192400	129703150	5840	5840	5840	5840	0
89	20231211	192300	129703150	5840	5840	5840	5840	0
90	20231211	192200	129703150	5840	5840	5840	5840	0
91	20231211	192100	129703150	5840	5840	5840	5840	0
92	20231211	192000	129703150	5840	5840	5840	5840	538
93	20231211	191900	129703150	5840	5840	5840	5840	0
94	20231211	191800	129703150	5840	5840	5840	5840	0
95	20231211	191700	129703150	5840	5840	5840	5840	0
96	20231211	191600	129703150	5840	5840	5840	5840	0
97	20231211	191500	129703150	5840	5840	5840	5840	0
98	20231211	191400	129703150	5840	5840	5840	5840	0
99	20231211	191300	129703150	5840	5840	5840	5840	0
100	20231211	191200	129703150	5840	5840	5840	5840	0
101	20231211	191100	129703150	5840	5840	5840	5840	0
102	20231211	191000	129703150	5840	5840	5840	5840	0
103	20231211	190900	129703150	5840	5840	5840	5840	0
104	20231211	190800	129703150	5840	5840	5840	5840	0
105	20231211	190700	129703150	5840	5840	5840	5840	0
106	20231211	190600	129703150	5840	5840	5840	5840	0
107	20231211	190500	129703150	5840	5840	5840	5840	0
108	20231211	190400	129703150	5840	5840	5840	5840	0
109	20231211	190300	129703150	5840	5840	5840	5840	0
110	20231211	190200	129703150	5840	5840	5840	5840	0
111	20231211	190100	129703150	5840	5840	5840	5840	0
112	20231211	190000	129703150	5840	5840	5840	5840	0
113	20231211	185900	129703150	5840	5840	5840	5840	0
114	20231211	185800	129703150	5840	5840	5840	5840	0
115	20231211	185700	129703150	5840	5840	5840	5840	0
116	20231211	185600	129703150	5840	5840	5840	5840	0
117	20231211	185500	129703150	5840	5840	5840	5840	0
118	20231211	185400	129703150	5840	5840	5840	5840	0
119	20231211	185300	129703150	5840	5840	5840	5840	0
120	20231211	185200	129703150	5840	5840	5840	5840	0
121	20231211	185100	129703150	5840	5840	5840	5840	0
122	20231211	185000	129703150	5840	5840	5840	5840	538
123	20231211	184900	129703150	5840	5840	5840	5840	0
124	20231211	184800	129703150	5840	5840	5840	5840	0
125	20231211	184700	129703150	5840	5840	5840	5840	0
126	20231211	184600	129703150	5840	5840	5840	5840	0
127	20231211	184500	129703150	5840	5840	5840	5840	0
128	20231211	184400	129703150	5840	5840	5840	5840	0
129	20231211	184300	129703150	5840	5840	5840	5840	0
130	20231211	184200	129703150	5840	5840	5840	5840	0
131	20231211	184100	129703150	5840	5840	5840	5840	0
132	20231211	184000	129703150	5840	5840	5840	5840	0
133	20231211	183900	129703150	5840	5840	5840	5840	0
134	20231211	183800	129703150	5840	5840	5840	5840	0
135	20231211	183700	129703150	5840	5840	5840	5840	0
136	20231211	183600	129703150	5840	5840	5840	5840	0
137	20231211	183500	129703150	5840	5840	5840	5840	0
138	20231211	183400	129703150	5840	5840	5840	5840	0
139	20231211	183300	129703150	5840	5840	5840	5840	0
140	20231211	183200	129703150	5840	5840	5840	5840	0
141	20231211	183100	129703150	5840	5840	5840	5840	0
142	20231211	183000	129703150	5840	5840	5840	5840	0
143	20231211	182900	129703150	5840	5840	5840	5840	0
144	20231211	182800	129703150	5840	5840	5840	5840	0
145	20231211	182700	129703150	5840	5840	5840	5840	0
146	20231211	182600	129703150	5840	5840	5840	5840	0
147	20231211	182500	129703150	5840	5840	5840	5840	0
148	20231211	182400	129703150	5840	5840	5840	5840	0
149	20231211	182300	129703150	5840	5840	5840	5840	0
150	20231211	182200	129703150	5840	5840	5840	5840	0
151	20231211	182100	129703150	5840	5840	5840	5840	0
152	20231211	182000	129703150	5840	5840	5840	5840	538
153	20231211	181900	129703150	5840	5840	5840	5840	0
154	20231211	181800	129703150	5840	5840	5840	5840	0
155	20231211	181700	129703150	5840	5840	5840	5840	0
156	20231211	181600	129703150	5840	5840	5840	5840	0
157	20231211	181500	129703150	5840	5840	5840	5840	0
158	20231211	181400	129703150	5840	5840	5840	5840	0
159	20231211	181300	129703150	5840	5840	5840	5840	0
160	20231211	181200	129703150	5840	5840	5840	5840	0
161	20231211	181100	129703150	5840	5840	5840	5840	0
162	20231211	181000	129703150	5840	5840	5840	5840	0
163	20231211	180900	129703150	5840	5840	5840	5840	0
164	20231211	180800	129703150	5840	5840	5840	5840	0
165	20231211	180700	129703150	5840	5840	5840	5840	0
166	20231211	180600	129703150	5840	5840	5840	5840	0
167	20231211	180500	129703150	5840	5840	5840	5840	0
168	20231211	180400	129703150	5840	5840	5840	5840	0
169	20231211	180300	129703150	5840	5840	5840	5840	0
170	20231211	180200	129703150	5840	5840	5840	5840	0
171	20231211	180100	129703150	5840	5840	5840	5840	0
172	20231211	180000	129703150	5840	5840	5840	5840	0
173	20231211	175900	129703150	5840	5840	5840	5840	0
174	20231211	175800	129703150	5840	5840	5840	5840	0
175	20231211	175700	129703150	5840	5840	5840	5840	0
176	20231211	175600	129703150	5840	5840	5840	5840	0
177	20231211	175500	129703150	5840	5840	5840	5840	0
178	20231211	175400	129703150	5840	5840	5840	5840	0
179	20231211	175300	129703150	5840	5840	5840	5840	0
180	20231211	175200	129703150	5840	5840	5840	5840	0
181	20231211	175100	129703150	5840	5840	5840	5840	0
182	20231211	175000	129703150	5840	5840	5840	5840	538
183	20231211	174900	129703150	5840	5840	5840	5840	0
184	20231211	174800	129703150	5840	5840	5840	5840	0
185	20231211	174700	129703150	5840	5840	5840	5840	0
186	20231211	174600	129703150	5840	5840	5840	5840	0
187	20231211	174500	129703150	5840	5840	5840	5840	0
188	20231211	174400	129703150	5840	5840	5840	5840	0
189	20231211	174300	129703150	5840	5840	5840	5840	0
190	20231211	174200	129703150	5840	5840	5840	5840	0
191	20231211	174100	129703150	5840	5840	5840	5840	0
192	20231211	174000	129703150	5840	5840	5840	5840	0
193	20231211	173900	129703150	5840	5840	5840	5840	0
194	20231211	173800	129703150	5840	5840	5840	5840	0
195	20231211	173700	129703150	5840	5840	5840	5840	0
196	20231211	173600	129703150	5840	5840	5840	5840	0
197	20231211	173500	129703150	5840	5840	5840	5840	0
198	20231211	173400	129703150	5840	5840	5840	5840	0
199	20231211	173300	129703150	5840	5840	5840	5840	0
200	20231211	173200	129703150	5840	5840	5840	5840	0
201	20231211	173100	129703150	5840	5840	5840	5840	0
202	20231211	173000	129703150	5840	5840	5840	5840	0
203	20231211	172900	129703150	5840	5840	5840	5840	0
204	20231211	172800	129703150	5840	5840	5840	5840	0
205	20231211	172700	129703150	5840	5840	5840	5840	0
206	20231211	172600	129703150	5840	5840	5840	5840	0
207	20231211	172500	129703150	5840	5840	5840	5840	0
208	20231211	172400	129703150	5840	5840	5840	5840	0
209	20231211	172300	129703150	5840	5840	5840	5840	0
210	20231211	172200	129703150	5840	5840	5840	5840	0
211	20231211	172100	129703150	5840	5840	5840	5840	0
212	20231211	172000	129703150	5840	5840	5840	5840	538
213	20231211	171900	129703150	5840	5840	5840	5840	0
214	20231211	171800	129703150	5840	5840	5840	5840	0
215	20231211	171700	129703150	5840	5840	5840	5840	0
216	20231211	171600	129703150	5840	5840	5840	5840	0
217	20231211	171500	129703150	5840	5840	5840	5840	0
218	20231211	171400	129703150	5840	5840	5840	5840	0
219	20231211	171300	129703150	5840	5840	5840	5840	0
220	20231211	171200	129703150	5840	5840	5840	5840	0
221	20231211	171100	129703150	5840	5840	5840	5840	0
222	20231211	171000	129703150	5840	5840	5840	5840	0
223	20231211	170900	129703150	5840	5840	5840	5840	0
224	20231211	170800	129703150	5840	5840	5840	5840	0
225	20231211	170700	129703150	5840	5840	5840	5840	0
226	20231211	170600	129703150	5840	5840	5840	5840	0
227	20231211	170500	129703150	5840	5840	5840	5840	0
228	20231211	170400	129703150	5840	5840	5840	5840	0
229	20231211	170300	129703150	5840	5840	5840	5840	0
230	20231211	170200	129703150	5840	5840	5840	5840	0
231	20231211	170100	129703150	5840	5840	5840	5840	0
232	20231211	170000	129703150	5840	5840	5840	5840	0
233	20231211	165900	129703150	5840	5840	5840	5840	0
234	20231211	165800	129703150	5840	5840	5840	5840	0
235	20231211	165700	129703150	5840	5840	5840	5840	0
236	20231211	165600	129703150	5840	5840	5840	5840	0
237	20231211	165500	129703150	5840	5840	5840	5840	0
238	20231211	165400	129703150	5840	5840	5840	5840	0
239	20231211	165300	129703150	5840	5840	5840	5840	0
240	20231211	165200	129703150	5840	5840	5840	5840	0
241	20231211	165100	129703150	5840	5840	5840	5840	0
242	20231211	165000	129703150	5840	5840	5840	5840	538
243	20231211	164900	129703150	5840	5840	5840	5840	0
244	20231211	164800	129703150	5840	5840	5840	5840	0
245	20231211	164700	129703150	5840	5840	5840	5840	0
246	20231211	164600	129703150	5840	5840	5840	5840	0
247	20231211	164500	129703150	5840	5840	5840	5840	0
248	20231211	164400	129703150	5840	5840	5840	5840	0
249	20231211	164300	129703150	5840	5840	5840	5840	0
250	20231211	164200	129703150	5840	5840	5840	5840	0
251	20231211	164100	129703150	5840	5840	5840	5840	0
252	20231211	164000	129703150	5840	5840	5840	5840	0
253	20231211	163900	129703150	5840	5840	5840	5840	0
254	20231211	163800	129703150	5840	5840	5840	5840	0
255	20231211	163700	129703150	5840	5840	5840	5840	0
256	20231211	163600	129703150	5840	5840	5840	5840	0
257	20231211	163500	129703150	5840	5840	5840	5840	0
258	20231211	163400	129703150	5840	5840	5840	5840	0
259	20231211	163300	129703150	5840	5840	5840	5840	0
260	20231211	163200	129703150	5840	5840	5840	5840	0
261	20231211	163100	129703150	5840	5840	5840	5840	0
262	20231211	163000	129703150	5840	5840	5840	5840	0
263	20231211	162900	129703150	5840	5840	5840	5840	0
264	20231211	162800	129703150	5840	5840	5840	5840	0
265	20231211	162700	129703150	5840	5840	5840	5840	0
266	20231211	162600	129703150	5840	5840	5840	5840	0
267	20231211	162500	129703150	5840	5840	5840	5840	0
268	20231211	162400	129703150	5840	5840	5840	5840	0
269	20231211	162300	129703150	5840	5840	5840	5840	0
270	20231211	162200	129703150	5840	5840	5840	5840	0
271	20231211	162100	129703150	5840	5840	5840	5840	0
272	20231211	162000	129703150	5840	5840	5840	5840	538
273	20231211	161900	129703150	5840	5840	5840	5840	0
274	20231211	161800	129703150	5840	5840	5840	5840	0
275	20231211	161700	129703150	5840	5840	5840	5840	0
276	20231211	161600	129703150	5840	5840	5840	5840	0
277	20231211	161500	129703150	5840	5840	5840	5840	0
278	20231211	161400	129703150	5840	5840	5840	5840	0
279	20231211	161300	129703150	5840	5840	5840	5840	0
280	20231211	161200	129703150	5840	5840	5840	5840	0
281	20231211	161100	129703150	5840	5840	5840	5840	0
282	20231211	161000	129703150	5840	5840	5840	5840	0
283	20231211	160900	129703150	5840	5840	5840	5840	0
284	20231211	160800	129703150	5840	5840	5840	5840	0
285	20231211	160700	129703150	5840	5840	5840	5840	0
286	20231211	160600	129703150	5840	5840	5840	5840	0
287	20231211	160500	129703150	5840	5840	5840	5840	0
288	20231211	160400	129703150	5840	5840	5840	5840	0
289	20231211	160300	129703150	5840	5840	5840	5840	0
290	20231211	160200	129703150	5840	5840	5840	5840	0
291	20231211	160100	129703150	5840	5840	5840	5840	0
292	20231211	160000	129703150	5840	5840	5840	5840	0
293	20231211	155900	129703150	5840	5840	5840	5840	0
294	20231211	155800	129703150	5840	5840	5840	5840	0
295	20231211	155700	129703150	5840	5840	5840	5840	0
296	20231211	155600	129703150	5840	5840	5840	5840	0
297	20231211	155500	129703150	5840	5840	5840	5840	0
298	20231211	155400	129703150	5840	5840	5840	5840	0
299	20231211	155300	129703150	5840	5840	5840	5840	0
300	20231211	155200	129703150	5840	5840	5840	5840	0
301	20231211	155100	129703150	5840	5840	5840	5840	0
302	20231211	155000	129703150	5840	5840	5840	5840	538
303	20231211	154900	129703150	5840	5840	5840	5840	0
304	20231211	154800	129703150	5840	5840	5840	5840	0
305	20231211	154700	129703150	5840	5840	5840	5840	0
306	20231211	154600	129703150	5840	5840	5840	5840	0
307	20231211	154500	129703150	5840	5840	5840	5840	0
308	20231211	154400	129703150	5840	5840	5840	5840	0
309	20231211	154300	129703150	5840	5840	5840	5840	0
310	20231211	154200	129703150	5840	5840	5840	5840	0
311	20231211	154100	129703150	5840	5840	5840	5840	0
312	20231211	154000	129703150	5840	5840	5840	5840	0
313	20231211	153900	129703150	5840	5840	5840	5840	0
314	20231211	153800	129703150	5840	5840	5840	5840	0
315	20231211	153700	129703150	5840	5840	5840	5840	0
316	20231211	153600	129703150	5840	5840	5840	5840	0
317	20231211	153500	129703150	5840	5840	5840	5840	0
318	20231211	153400	129703150	5840	5840	5840	5840	0
319	20231211	153300	129703150	5840	5840	5840	5840	0
320	20231211	153200	129703150	5840	5840	5840	5840	0
321	20231211	153100	129703150	5840	5840	5840	5840	0
322	20231211	153000	129703150	5840	5840	5840	5840	538
323	20231211	152900	126561230	5840	5840	5840	5840	0
324	20231211	152800	126561230	5840	5840	5840	5840	0
325	20231211	152700	126561230	5840	5840	5840	5840	0
326	20231211	152600	126561230	5840	5840	5840	5840	0
327	20231211	152500	126561230	5840	5840	5840	5840	0
328	20231211	152400	126561230	5840	5840	5840	5840	0
329	20231211	152300	126561230	5840	5840	5840	5840	0
330	20231211	152200	126561230	5840	5840	5840	5840	0
331	20231211	152100	126561230	5840	5840	5840	5840	0
332	20231211	152000	126561230	5840	5840	5840	5840	0
333	20231211	151900	126561230	5840	5860	5860	5840	22
334	20231211	151800	126432680	5840	5840	5840	5840	0
335	20231211	151700	126432680	5840	5850	5850	5840	837
336	20231211	151600	121544540	5850	5850	5850	5850	14
337	20231211	151500	121462640	5860	5860	5860	5860	0
338	20231211	151400	121462640	5860	5860	5860	5860	101
339	20231211	151300	120870780	5860	5860	5860	5860	0
340	20231211	151200	120870780	5860	5860	5860	5860	0
341	20231211	151100	120870780	5860	5860	5860	5860	0
342	20231211	151000	120870780	5860	5850	5860	5850	254
343	20231211	150900	119382390	5850	5850	5850	5850	0
344	20231211	150800	119382390	5850	5860	5860	5850	577
345	20231211	150700	116004820	5860	5860	5860	5860	0
346	20231211	150600	116004820	5860	5860	5860	5860	0
347	20231211	150500	116004820	5860	5860	5860	5860	0
348	20231211	150400	116004820	5860	5860	5860	5860	0
349	20231211	150300	116004820	5860	5860	5860	5860	0
350	20231211	150200	116004820	5860	5860	5860	5860	0
351	20231211	150100	116004820	5860	5860	5860	5860	0
352	20231211	150000	116004820	5860	5860	5860	5860	0
353	20231211	145900	116004820	5860	5860	5860	5860	0
354	20231211	145800	116004820	5860	5860	5860	5860	1
355	20231211	145700	115998960	5870	5870	5870	5870	0
356	20231211	145600	115998960	5870	5870	5870	5870	0
357	20231211	145500	115998960	5870	5870	5870	5870	0
358	20231211	145400	115998960	5870	5870	5870	5870	0
359	20231211	145300	115998960	5870	5870	5870	5870	40
360	20231211	145200	115764160	5870	5870	5870	5870	0
361	20231211	145100	115764160	5870	5870	5870	5870	1
362	20231211	145000	115758290	5860	5860	5860	5860	0
363	20231211	144900	115758290	5860	5860	5860	5860	0
364	20231211	144800	115758290	5860	5860	5860	5860	0
365	20231211	144700	115758290	5860	5860	5860	5860	0
366	20231211	144600	115758290	5860	5860	5860	5860	0
367	20231211	144500	115758290	5860	5860	5860	5860	0
368	20231211	144400	115758290	5860	5860	5860	5860	0
369	20231211	144300	115758290	5860	5860	5860	5860	0
370	20231211	144200	115758290	5860	5860	5860	5860	41
371	20231211	144100	115518030	5860	5860	5860	5860	109
372	20231211	144000	114879290	5860	5860	5860	5860	0
373	20231211	143900	114879290	5860	5860	5860	5860	0
374	20231211	143800	114879290	5860	5860	5860	5860	0
375	20231211	143700	114879290	5860	5860	5860	5860	57
376	20231211	143600	114545270	5860	5860	5860	5860	1
377	20231211	143500	114539410	5850	5850	5850	5850	0
378	20231211	143400	114539410	5850	5850	5850	5850	0
379	20231211	143300	114539410	5850	5850	5850	5850	0
380	20231211	143200	114539410	5850	5850	5850	5850	0
381	20231211	143100	114539410	5850	5850	5850	5850	50
382	20231211	143000	114246910	5860	5860	5860	5860	92
383	20231211	142900	113707790	5860	5860	5860	5860	0
384	20231211	142800	113707790	5860	5860	5860	5860	0
385	20231211	142700	113707790	5860	5860	5860	5860	0
386	20231211	142600	113707790	5860	5860	5860	5860	0
387	20231211	142500	113707790	5860	5860	5860	5860	0
388	20231211	142400	113707790	5860	5860	5860	5860	0
389	20231211	142300	113707790	5860	5860	5860	5860	0
390	20231211	142200	113707790	5860	5860	5860	5860	5
391	20231211	142100	113678490	5860	5860	5860	5860	0
392	20231211	142000	113678490	5860	5860	5860	5860	0
393	20231211	141900	113678490	5860	5860	5860	5860	0
394	20231211	141800	113678490	5860	5860	5860	5860	0
395	20231211	141700	113678490	5860	5860	5860	5860	0
396	20231211	141600	113678490	5860	5860	5860	5860	0
397	20231211	141500	113678490	5860	5860	5860	5860	0
398	20231211	141400	113678490	5860	5860	5860	5860	189
399	20231211	141300	112570950	5860	5860	5860	5860	0
400	20231211	141200	112570950	5860	5860	5860	5860	0
401	20231211	141100	112570950	5860	5860	5860	5860	5
402	20231211	141000	112541650	5870	5870	5870	5870	0
403	20231211	140900	112541650	5870	5870	5870	5870	0
404	20231211	140800	112541650	5870	5870	5870	5870	0
405	20231211	140700	112541650	5870	5870	5870	5870	0
406	20231211	140600	112541650	5870	5870	5870	5870	0
407	20231211	140500	112541650	5870	5870	5870	5870	0
408	20231211	140400	112541650	5870	5870	5870	5870	4
409	20231211	140300	112518170	5870	5870	5870	5870	0
410	20231211	140200	112518170	5870	5870	5870	5870	130
411	20231211	140100	111755070	5880	5880	5880	5880	0
412	20231211	140000	111755070	5880	5870	5890	5870	3
413	20231211	135900	111737430	5860	5860	5860	5860	3561
414	20231211	135800	90869970	5860	5860	5860	5860	286
415	20231211	135700	89194010	5860	5860	5860	5860	600
416	20231211	135600	85678010	5860	5860	5860	5860	60
417	20231211	135500	85326410	5850	5850	5850	5850	1
418	20231211	135400	85320560	5860	5850	5860	5850	14
419	20231211	135300	85238530	5860	5860	5860	5860	400
420	20231211	135200	82894530	5860	5860	5860	5860	859
421	20231211	135100	77860790	5860	5860	5860	5840	151
422	20231211	135000	76975950	5860	5880	5880	5850	3726
423	20231211	134900	55125770	5890	5890	5890	5890	0
424	20231211	134800	55125770	5890	5890	5890	5890	0
425	20231211	134700	55125770	5890	5890	5890	5890	0
426	20231211	134600	55125770	5890	5890	5890	5890	0
427	20231211	134500	55125770	5890	5890	5890	5890	0
428	20231211	134400	55125770	5890	5890	5890	5890	0
429	20231211	134300	55125770	5890	5890	5890	5890	0
430	20231211	134200	55125770	5890	5890	5890	5890	0
431	20231211	134100	55125770	5890	5890	5890	5890	0
432	20231211	134000	55125770	5890	5890	5890	5890	2
433	20231211	133900	55113990	5890	5890	5890	5890	0
434	20231211	133800	55113990	5890	5890	5890	5890	0
435	20231211	133700	55113990	5890	5890	5890	5890	0
436	20231211	133600	55113990	5890	5890	5890	5890	0
437	20231211	133500	55113990	5890	5890	5890	5890	0
438	20231211	133400	55113990	5890	5890	5890	5890	0
439	20231211	133300	55113990	5890	5890	5890	5890	0
440	20231211	133200	55113990	5890	5890	5890	5890	0
441	20231211	133100	55113990	5890	5890	5890	5890	0
442	20231211	133000	55113990	5890	5890	5890	5890	0
443	20231211	132900	55113990	5890	5890	5890	5890	0
444	20231211	132800	55113990	5890	5890	5890	5890	0
445	20231211	132700	55113990	5890	5890	5890	5890	0
446	20231211	132600	55113990	5890	5890	5890	5890	0
447	20231211	132500	55113990	5890	5890	5890	5890	0
448	20231211	132400	55113990	5890	5890	5890	5890	0
449	20231211	132300	55113990	5890	5890	5890	5890	0
450	20231211	132200	55113990	5890	5890	5890	5890	0
451	20231211	132100	55113990	5890	5890	5890	5890	6
452	20231211	132000	55078650	5890	5890	5890	5890	7
453	20231211	131900	55037420	5880	5880	5880	5880	151
454	20231211	131800	54149540	5870	5880	5880	5870	201
455	20231211	131700	52967730	5890	5890	5890	5890	0
456	20231211	131600	52967730	5890	5890	5890	5890	0
457	20231211	131500	52967730	5890	5890	5890	5890	1210
458	20231211	131400	45840830	5880	5880	5880	5880	0
459	20231211	131300	45840830	5880	5880	5880	5880	0
460	20231211	131200	45840830	5880	5880	5880	5880	0
461	20231211	131100	45840830	5880	5880	5880	5880	0
462	20231211	131000	45840830	5880	5880	5880	5880	0
463	20231211	130900	45840830	5880	5880	5880	5880	0
464	20231211	130800	45840830	5880	5880	5880	5880	0
465	20231211	130700	45840830	5880	5880	5880	5880	0
466	20231211	130600	45840830	5880	5880	5880	5880	0
467	20231211	130500	45840830	5880	5880	5880	5880	0
468	20231211	130400	45840830	5880	5880	5880	5880	554
469	20231211	130300	42583310	5880	5880	5880	5880	0
470	20231211	130200	42583310	5880	5880	5880	5880	0
471	20231211	130100	42583310	5880	5880	5880	5880	0
472	20231211	130000	42583310	5880	5880	5880	5880	0
473	20231211	125900	42583310	5880	5880	5880	5880	10
474	20231211	125800	42524510	5880	5880	5880	5880	0
475	20231211	125700	42524510	5880	5880	5880	5880	150
476	20231211	125600	41642510	5870	5870	5870	5870	0
477	20231211	125500	41642510	5870	5870	5870	5870	0
478	20231211	125400	41642510	5870	5870	5870	5870	74
479	20231211	125300	41208130	5880	5880	5880	5880	0
480	20231211	125200	41208130	5880	5880	5880	5880	833
481	20231211	125100	36310090	5880	5880	5880	5880	0
482	20231211	125000	36310090	5880	5880	5880	5880	0
483	20231211	124900	36310090	5880	5880	5880	5880	0
484	20231211	124800	36310090	5880	5880	5880	5880	0
485	20231211	124700	36310090	5880	5880	5880	5880	0
486	20231211	124600	36310090	5880	5880	5880	5880	0
487	20231211	124500	36310090	5880	5880	5880	5880	1
488	20231211	124400	36304210	5880	5880	5880	5880	0
489	20231211	124300	36304210	5880	5880	5880	5880	0
490	20231211	124200	36304210	5880	5880	5880	5880	0
491	20231211	124100	36304210	5880	5880	5880	5880	0
492	20231211	124000	36304210	5880	5880	5880	5880	0
493	20231211	123900	36304210	5880	5880	5880	5880	0
494	20231211	123800	36304210	5880	5880	5880	5880	0
495	20231211	123700	36304210	5880	5880	5880	5880	24
496	20231211	123600	36163090	5880	5880	5880	5880	0
497	20231211	123500	36163090	5880	5880	5880	5880	0
498	20231211	123400	36163090	5880	5880	5880	5880	0
499	20231211	123300	36163090	5880	5880	5880	5880	0
500	20231211	123200	36163090	5880	5880	5880	5880	0
501	20231211	123100	36163090	5880	5880	5880	5880	0
502	20231211	123000	36163090	5880	5880	5880	5880	0
503	20231211	122900	36163090	5880	5880	5880	5880	0
504	20231211	122800	36163090	5880	5880	5880	5880	0
505	20231211	122700	36163090	5880	5880	5880	5880	0
506	20231211	122600	36163090	5880	5880	5880	5880	0
507	20231211	122500	36163090	5880	5880	5880	5880	0
508	20231211	122400	36163090	5880	5880	5880	5880	0
509	20231211	122300	36163090	5880	5880	5880	5880	0
510	20231211	122200	36163090	5880	5880	5880	5880	0
511	20231211	122100	36163090	5880	5880	5880	5880	0
512	20231211	122000	36163090	5880	5880	5880	5880	0
513	20231211	121900	36163090	5880	5880	5880	5880	0
514	20231211	121800	36163090	5880	5880	5880	5880	0
515	20231211	121700	36163090	5880	5880	5880	5880	0
516	20231211	121600	36163090	5880	5880	5880	5880	0
517	20231211	121500	36163090	5880	5880	5880	5880	0
518	20231211	121400	36163090	5880	5880	5880	5880	0
519	20231211	121300	36163090	5880	5880	5880	5880	1
520	20231211	121200	36157210	5890	5890	5890	5890	0
521	20231211	121100	36157210	5890	5890	5890	5890	0
522	20231211	121000	36157210	5890	5890	5890	5890	0
523	20231211	120900	36157210	5890	5890	5890	5890	0
524	20231211	120800	36157210	5890	5890	5890	5890	0
525	20231211	120700	36157210	5890	5890	5890	5890	0
526	20231211	120600	36157210	5890	5890	5890	5890	0
527	20231211	120500	36157210	5890	5890	5890	5890	0
528	20231211	120400	36157210	5890	5890	5890	5890	0
529	20231211	120300	36157210	5890	5890	5890	5890	0
530	20231211	120200	36157210	5890	5890	5890	5890	0
531	20231211	120100	36157210	5890	5890	5890	5890	0
532	20231211	120000	36157210	5890	5890	5890	5890	0
533	20231211	115900	36157210	5890	5890	5890	5890	0
534	20231211	115800	36157210	5890	5890	5890	5890	158
535	20231211	115700	35226590	5880	5880	5880	5880	254
536	20231211	115600	33733070	5880	5880	5880	5880	0
537	20231211	115500	33733070	5880	5880	5880	5880	0
538	20231211	115400	33733070	5880	5880	5880	5880	0
539	20231211	115300	33733070	5880	5890	5890	5880	176
540	20231211	115200	32698110	5890	5890	5890	5890	0
541	20231211	115100	32698110	5890	5890	5890	5890	0
542	20231211	115000	32698110	5890	5890	5890	5890	0
543	20231211	114900	32698110	5890	5890	5890	5890	0
544	20231211	114800	32698110	5890	5890	5890	5890	0
545	20231211	114700	32698110	5890	5890	5890	5890	0
546	20231211	114600	32698110	5890	5890	5890	5890	0
547	20231211	114500	32698110	5890	5890	5890	5890	0
548	20231211	114400	32698110	5890	5890	5890	5890	0
549	20231211	114300	32698110	5890	5890	5890	5890	0
550	20231211	114200	32698110	5890	5890	5890	5890	0
551	20231211	114100	32698110	5890	5890	5890	5890	0
552	20231211	114000	32698110	5890	5890	5890	5890	0
553	20231211	113900	32698110	5890	5890	5890	5890	0
554	20231211	113800	32698110	5890	5890	5890	5890	0
555	20231211	113700	32698110	5890	5890	5890	5890	10
556	20231211	113600	32639210	5920	5920	5920	5920	0
557	20231211	113500	32639210	5920	5920	5920	5920	0
558	20231211	113400	32639210	5920	5920	5920	5920	0
559	20231211	113300	32639210	5920	5920	5920	5920	0
560	20231211	113200	32639210	5920	5920	5920	5920	0
561	20231211	113100	32639210	5920	5920	5920	5920	0
562	20231211	113000	32639210	5920	5920	5920	5920	0
563	20231211	112900	32639210	5920	5920	5920	5920	0
564	20231211	112800	32639210	5920	5920	5920	5920	0
565	20231211	112700	32639210	5920	5920	5920	5920	0
566	20231211	112600	32639210	5920	5920	5920	5920	0
567	20231211	112500	32639210	5920	5920	5920	5920	0
568	20231211	112400	32639210	5920	5920	5920	5920	0
569	20231211	112300	32639210	5920	5920	5920	5920	0
570	20231211	112200	32639210	5920	5920	5920	5920	0
571	20231211	112100	32639210	5920	5920	5920	5920	0
572	20231211	112000	32639210	5920	5920	5920	5920	0
573	20231211	111900	32639210	5920	5920	5920	5920	1
574	20231211	111800	32633290	5890	5890	5890	5890	0
575	20231211	111700	32633290	5890	5920	5920	5890	2
576	20231211	111600	32621480	5890	5890	5890	5890	0
577	20231211	111500	32621480	5890	5890	5890	5890	709
578	20231211	111400	28445470	5890	5890	5890	5890	385
579	20231211	111300	26177820	5910	5910	5910	5910	0
580	20231211	111200	26177820	5910	5910	5910	5910	0
581	20231211	111100	26177820	5910	5910	5910	5910	0
582	20231211	111000	26177820	5910	5910	5910	5910	0
583	20231211	110900	26177820	5910	5910	5910	5910	0
584	20231211	110800	26177820	5910	5900	5910	5900	14
585	20231211	110700	26095110	5910	5910	5910	5910	0
586	20231211	110600	26095110	5910	5910	5910	5910	0
587	20231211	110500	26095110	5910	5910	5910	5910	0
588	20231211	110400	26095110	5910	5910	5910	5910	0
589	20231211	110300	26095110	5910	5910	5910	5910	0
590	20231211	110200	26095110	5910	5910	5910	5910	0
591	20231211	110100	26095110	5910	5910	5910	5910	0
592	20231211	110000	26095110	5910	5910	5910	5910	0
593	20231211	105900	26095110	5910	5910	5910	5910	91
594	20231211	105800	25557300	5910	5910	5910	5910	0
595	20231211	105700	25557300	5910	5910	5910	5910	0
596	20231211	105600	25557300	5910	5910	5910	5910	0
597	20231211	105500	25557300	5910	5910	5910	5910	0
598	20231211	105400	25557300	5910	5910	5910	5910	0
599	20231211	105300	25557300	5910	5910	5910	5910	0
600	20231211	105200	25557300	5910	5910	5910	5910	0
601	20231211	105100	25557300	5910	5910	5910	5910	0
602	20231211	105000	25557300	5910	5910	5910	5910	0
603	20231211	104900	25557300	5910	5910	5910	5910	0
604	20231211	104800	25557300	5910	5910	5910	5910	0
605	20231211	104700	25557300	5910	5910	5910	5910	1
606	20231211	104600	25551390	5910	5910	5910	5910	0
607	20231211	104500	25551390	5910	5910	5910	5910	0
608	20231211	104400	25551390	5910	5910	5910	5910	0
609	20231211	104300	25551390	5910	5910	5910	5910	0
610	20231211	104200	25551390	5910	5910	5910	5910	0
611	20231211	104100	25551390	5910	5910	5910	5910	0
612	20231211	104000	25551390	5910	5910	5910	5910	0
613	20231211	103900	25551390	5910	5910	5910	5910	0
614	20231211	103800	25551390	5910	5910	5910	5910	0
615	20231211	103700	25551390	5910	5910	5910	5910	0
616	20231211	103600	25551390	5910	5910	5910	5910	0
617	20231211	103500	25551390	5910	5910	5910	5910	0
618	20231211	103400	25551390	5910	5910	5910	5910	0
619	20231211	103300	25551390	5910	5910	5910	5910	0
620	20231211	103200	25551390	5910	5910	5910	5910	0
621	20231211	103100	25551390	5910	5910	5910	5910	0
622	20231211	103000	25551390	5910	5910	5910	5910	0
623	20231211	102900	25551390	5910	5910	5910	5910	0
624	20231211	102800	25551390	5910	5910	5910	5910	0
625	20231211	102700	25551390	5910	5910	5910	5910	0
626	20231211	102600	25551390	5910	5910	5910	5910	0
627	20231211	102500	25551390	5910	5910	5910	5910	0
628	20231211	102400	25551390	5910	5910	5910	5910	0
629	20231211	102300	25551390	5910	5910	5910	5910	0
630	20231211	102200	25551390	5910	5910	5910	5910	0
631	20231211	102100	25551390	5910	5910	5910	5910	0
632	20231211	102000	25551390	5910	5910	5910	5910	0
633	20231211	101900	25551390	5910	5910	5910	5910	0
634	20231211	101800	25551390	5910	5910	5910	5910	7
635	20231211	101700	25510020	5890	5890	5890	5890	0
636	20231211	101600	25510020	5890	5890	5890	5890	0
637	20231211	101500	25510020	5890	5890	5890	5890	0
638	20231211	101400	25510020	5890	5890	5890	5890	0
639	20231211	101300	25510020	5890	5890	5890	5890	0
640	20231211	101200	25510020	5890	5890	5890	5890	0
641	20231211	101100	25510020	5890	5890	5890	5890	85
642	20231211	101000	25009370	5910	5910	5910	5910	0
643	20231211	100900	25009370	5910	5910	5910	5910	0
644	20231211	100800	25009370	5910	5910	5910	5910	0
645	20231211	100700	25009370	5910	5910	5910	5910	0
646	20231211	100600	25009370	5910	5910	5910	5910	0
647	20231211	100500	25009370	5910	5910	5910	5910	0
648	20231211	100400	25009370	5910	5910	5910	5910	1
649	20231211	100300	25003460	5900	5900	5900	5900	0
650	20231211	100200	25003460	5900	5900	5900	5900	11
651	20231211	100100	24938560	5910	5910	5910	5910	0
652	20231211	100000	24938560	5910	5910	5910	5910	0
653	20231211	095900	24938560	5910	5910	5910	5910	0
654	20231211	095800	24938560	5910	5910	5910	5910	0
655	20231211	095700	24938560	5910	5910	5910	5910	0
656	20231211	095600	24938560	5910	5910	5910	5910	0
657	20231211	095500	24938560	5910	5910	5910	5910	33
658	20231211	095400	24743530	5910	5910	5910	5910	0
659	20231211	095300	24743530	5910	5910	5910	5910	0
660	20231211	095200	24743530	5910	5910	5910	5910	0
661	20231211	095100	24743530	5910	5910	5910	5910	0
662	20231211	095000	24743530	5910	5910	5910	5910	0
663	20231211	094900	24743530	5910	5910	5910	5910	0
664	20231211	094800	24743530	5910	5910	5910	5910	0
665	20231211	094700	24743530	5910	5910	5910	5910	0
666	20231211	094600	24743530	5910	5910	5910	5910	0
667	20231211	094500	24743530	5910	5910	5910	5910	0
668	20231211	094400	24743530	5910	5910	5910	5910	0
669	20231211	094300	24743530	5910	5910	5910	5910	9
670	20231211	094200	24690340	5910	5910	5910	5910	10
671	20231211	094100	24631240	5910	5900	5910	5900	34
672	20231211	094000	24430630	5900	5900	5900	5900	0
673	20231211	093900	24430630	5900	5900	5900	5900	0
674	20231211	093800	24430630	5900	5900	5900	5900	0
675	20231211	093700	24430630	5900	5900	5900	5900	0
676	20231211	093600	24430630	5900	5900	5900	5900	0
677	20231211	093500	24430630	5900	5890	5900	5890	105
678	20231211	093400	23812130	5890	5900	5900	5890	420
679	20231211	093300	21338170	5920	5920	5920	5920	0
680	20231211	093200	21338170	5920	5920	5920	5920	0
681	20231211	093100	21338170	5920	5920	5920	5920	0
682	20231211	093000	21338170	5920	5920	5920	5920	0
683	20231211	092900	21338170	5920	5920	5920	5920	0
684	20231211	092800	21338170	5920	5920	5920	5920	0
685	20231211	092700	21338170	5920	5920	5920	5920	2
686	20231211	092600	21326330	5900	5900	5900	5900	0
687	20231211	092500	21326330	5900	5890	5900	5890	153
688	20231211	092400	20424450	5900	5900	5900	5900	100
689	20231211	092300	19834450	5900	5900	5900	5900	0
690	20231211	092200	19834450	5900	5900	5900	5900	1271
691	20231211	092100	12335550	5890	5890	5890	5890	0
692	20231211	092000	12335550	5890	5890	5890	5890	100
693	20231211	091900	11746550	5890	5900	5900	5890	316
694	20231211	091800	9884300	5900	5900	5900	5900	0
695	20231211	091700	9884300	5900	5900	5900	5900	0
696	20231211	091600	9884300	5900	5920	5920	5900	1335
697	20231211	091500	1989120	5920	5920	5920	5920	0
698	20231211	091400	1989120	5920	5920	5920	5920	0
699	20231211	091300	1989120	5920	5920	5920	5920	0
700	20231211	091200	1989120	5920	5920	5920	5920	300
701	20231211	091100	213120	5920	5920	5920	5920	0
702	20231211	091000	213120	5920	5920	5920	5920	0
703	20231211	090900	213120	5920	5920	5920	5920	0
704	20231211	090800	213120	5920	5920	5920	5920	17
705	20231211	090700	112480	5920	5920	5920	5920	0
706	20231211	090600	112480	5920	5920	5920	5920	0
707	20231211	090500	112480	5920	5920	5920	5920	0
708	20231211	090400	112480	5920	5920	5920	5920	0
709	20231211	090300	112480	5920	5920	5920	5920	1
710	20231211	090200	106560	5920	5920	5920	5920	0
711	20231211	090100	106560	5920	5920	5920	5920	0
712	20231211	090000	106560	5920	5920	5920	5920	18