KissMeData/072950/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194600	59697525	4655	4655	4655	4655	371
3	20231207	194500	59697525	4655	4655	4655	4655	0
4	20231207	194400	59697525	4655	4655	4655	4655	0
5	20231207	194300	59697525	4655	4655	4655	4655	0
6	20231207	194200	59697525	4655	4655	4655	4655	0
7	20231207	194100	59697525	4655	4655	4655	4655	0
8	20231207	194000	59697525	4655	4655	4655	4655	0
9	20231207	193900	59697525	4655	4655	4655	4655	0
10	20231207	193800	59697525	4655	4655	4655	4655	0
11	20231207	193700	59697525	4655	4655	4655	4655	0
12	20231207	193600	59697525	4655	4655	4655	4655	0
13	20231207	193500	59697525	4655	4655	4655	4655	0
14	20231207	193400	59697525	4655	4655	4655	4655	0
15	20231207	193300	59697525	4655	4655	4655	4655	0
16	20231207	193200	59697525	4655	4655	4655	4655	0
17	20231207	193100	59697525	4655	4655	4655	4655	0
18	20231207	193000	59697525	4655	4655	4655	4655	0
19	20231207	192900	59697525	4655	4655	4655	4655	0
20	20231207	192800	59697525	4655	4655	4655	4655	0
21	20231207	192700	59697525	4655	4655	4655	4655	0
22	20231207	192600	59697525	4655	4655	4655	4655	0
23	20231207	192500	59697525	4655	4655	4655	4655	0
24	20231207	192400	59697525	4655	4655	4655	4655	0
25	20231207	192300	59697525	4655	4655	4655	4655	0
26	20231207	192200	59697525	4655	4655	4655	4655	0
27	20231207	192100	59697525	4655	4655	4655	4655	0
28	20231207	192000	59697525	4655	4655	4655	4655	0
29	20231207	191900	59697525	4655	4655	4655	4655	0
30	20231207	191800	59697525	4655	4655	4655	4655	0
31	20231207	191700	59697525	4655	4655	4655	4655	0
32	20231207	191600	59697525	4655	4655	4655	4655	371
33	20231207	191500	59697525	4655	4655	4655	4655	0
34	20231207	191400	59697525	4655	4655	4655	4655	0
35	20231207	191300	59697525	4655	4655	4655	4655	0
36	20231207	191200	59697525	4655	4655	4655	4655	0
37	20231207	191100	59697525	4655	4655	4655	4655	0
38	20231207	191000	59697525	4655	4655	4655	4655	0
39	20231207	190900	59697525	4655	4655	4655	4655	0
40	20231207	190800	59697525	4655	4655	4655	4655	0
41	20231207	190700	59697525	4655	4655	4655	4655	0
42	20231207	190600	59697525	4655	4655	4655	4655	0
43	20231207	190500	59697525	4655	4655	4655	4655	0
44	20231207	190400	59697525	4655	4655	4655	4655	0
45	20231207	190300	59697525	4655	4655	4655	4655	0
46	20231207	190200	59697525	4655	4655	4655	4655	0
47	20231207	190100	59697525	4655	4655	4655	4655	0
48	20231207	190000	59697525	4655	4655	4655	4655	0
49	20231207	185900	59697525	4655	4655	4655	4655	0
50	20231207	185800	59697525	4655	4655	4655	4655	0
51	20231207	185700	59697525	4655	4655	4655	4655	0
52	20231207	185600	59697525	4655	4655	4655	4655	0
53	20231207	185500	59697525	4655	4655	4655	4655	0
54	20231207	185400	59697525	4655	4655	4655	4655	0
55	20231207	185300	59697525	4655	4655	4655	4655	0
56	20231207	185200	59697525	4655	4655	4655	4655	0
57	20231207	185100	59697525	4655	4655	4655	4655	0
58	20231207	185000	59697525	4655	4655	4655	4655	0
59	20231207	184900	59697525	4655	4655	4655	4655	0
60	20231207	184800	59697525	4655	4655	4655	4655	0
61	20231207	184700	59697525	4655	4655	4655	4655	0
62	20231207	184600	59697525	4655	4655	4655	4655	371
63	20231207	184500	59697525	4655	4655	4655	4655	0
64	20231207	184400	59697525	4655	4655	4655	4655	0
65	20231207	184300	59697525	4655	4655	4655	4655	0
66	20231207	184200	59697525	4655	4655	4655	4655	0
67	20231207	184100	59697525	4655	4655	4655	4655	0
68	20231207	184000	59697525	4655	4655	4655	4655	0
69	20231207	183900	59697525	4655	4655	4655	4655	0
70	20231207	183800	59697525	4655	4655	4655	4655	0
71	20231207	183700	59697525	4655	4655	4655	4655	0
72	20231207	183600	59697525	4655	4655	4655	4655	0
73	20231207	183500	59697525	4655	4655	4655	4655	0
74	20231207	183400	59697525	4655	4655	4655	4655	0
75	20231207	183300	59697525	4655	4655	4655	4655	0
76	20231207	183200	59697525	4655	4655	4655	4655	0
77	20231207	183100	59697525	4655	4655	4655	4655	0
78	20231207	183000	59697525	4655	4655	4655	4655	0
79	20231207	182900	59697525	4655	4655	4655	4655	0
80	20231207	182800	59697525	4655	4655	4655	4655	0
81	20231207	182700	59697525	4655	4655	4655	4655	0
82	20231207	182600	59697525	4655	4655	4655	4655	0
83	20231207	182500	59697525	4655	4655	4655	4655	0
84	20231207	182400	59697525	4655	4655	4655	4655	0
85	20231207	182300	59697525	4655	4655	4655	4655	0
86	20231207	182200	59697525	4655	4655	4655	4655	0
87	20231207	182100	59697525	4655	4655	4655	4655	0
88	20231207	182000	59697525	4655	4655	4655	4655	0
89	20231207	181900	59697525	4655	4655	4655	4655	0
90	20231207	181800	59697525	4655	4655	4655	4655	0
91	20231207	181700	59697525	4655	4655	4655	4655	0
92	20231207	181600	59697525	4655	4655	4655	4655	371
93	20231207	181500	59697525	4655	4655	4655	4655	0
94	20231207	181400	59697525	4655	4655	4655	4655	0
95	20231207	181300	59697525	4655	4655	4655	4655	0
96	20231207	181200	59697525	4655	4655	4655	4655	0
97	20231207	181100	59697525	4655	4655	4655	4655	0
98	20231207	181000	59697525	4655	4655	4655	4655	0
99	20231207	180900	59697525	4655	4655	4655	4655	0
100	20231207	180800	59697525	4655	4655	4655	4655	0
101	20231207	180700	59697525	4655	4655	4655	4655	0
102	20231207	180600	59697525	4655	4655	4655	4655	0
103	20231207	180500	59697525	4655	4655	4655	4655	0
104	20231207	180400	59697525	4655	4655	4655	4655	0
105	20231207	180300	59697525	4655	4655	4655	4655	0
106	20231207	180200	59697525	4655	4655	4655	4655	0
107	20231207	180100	59697525	4655	4655	4655	4655	0
108	20231207	180000	59697525	4655	4655	4655	4655	0
109	20231207	175900	59697525	4655	4655	4655	4655	0
110	20231207	175800	59697525	4655	4655	4655	4655	0
111	20231207	175700	59697525	4655	4655	4655	4655	0
112	20231207	175600	59697525	4655	4655	4655	4655	0
113	20231207	175500	59697525	4655	4655	4655	4655	0
114	20231207	175400	59697525	4655	4655	4655	4655	0
115	20231207	175300	59697525	4655	4655	4655	4655	0
116	20231207	175200	59697525	4655	4655	4655	4655	0
117	20231207	175100	59697525	4655	4655	4655	4655	0
118	20231207	175000	59697525	4655	4655	4655	4655	0
119	20231207	174900	59697525	4655	4655	4655	4655	0
120	20231207	174800	59697525	4655	4655	4655	4655	0
121	20231207	174700	59697525	4655	4655	4655	4655	0
122	20231207	174600	59697525	4655	4655	4655	4655	371
123	20231207	174500	59697525	4655	4655	4655	4655	0
124	20231207	174400	59697525	4655	4655	4655	4655	0
125	20231207	174300	59697525	4655	4655	4655	4655	0
126	20231207	174200	59697525	4655	4655	4655	4655	0
127	20231207	174100	59697525	4655	4655	4655	4655	0
128	20231207	174000	59697525	4655	4655	4655	4655	0
129	20231207	173900	59697525	4655	4655	4655	4655	0
130	20231207	173800	59697525	4655	4655	4655	4655	0
131	20231207	173700	59697525	4655	4655	4655	4655	0
132	20231207	173600	59697525	4655	4655	4655	4655	0
133	20231207	173500	59697525	4655	4655	4655	4655	0
134	20231207	173400	59697525	4655	4655	4655	4655	0
135	20231207	173300	59697525	4655	4655	4655	4655	0
136	20231207	173200	59697525	4655	4655	4655	4655	0
137	20231207	173100	59697525	4655	4655	4655	4655	0
138	20231207	173000	59697525	4655	4655	4655	4655	0
139	20231207	172900	59697525	4655	4655	4655	4655	0
140	20231207	172800	59697525	4655	4655	4655	4655	0
141	20231207	172700	59697525	4655	4655	4655	4655	0
142	20231207	172600	59697525	4655	4655	4655	4655	0
143	20231207	172500	59697525	4655	4655	4655	4655	0
144	20231207	172400	59697525	4655	4655	4655	4655	0
145	20231207	172300	59697525	4655	4655	4655	4655	0
146	20231207	172200	59697525	4655	4655	4655	4655	0
147	20231207	172100	59697525	4655	4655	4655	4655	0
148	20231207	172000	59697525	4655	4655	4655	4655	0
149	20231207	171900	59697525	4655	4655	4655	4655	0
150	20231207	171800	59697525	4655	4655	4655	4655	0
151	20231207	171700	59697525	4655	4655	4655	4655	0
152	20231207	171600	59697525	4655	4655	4655	4655	371
153	20231207	171500	59697525	4655	4655	4655	4655	0
154	20231207	171400	59697525	4655	4655	4655	4655	0
155	20231207	171300	59697525	4655	4655	4655	4655	0
156	20231207	171200	59697525	4655	4655	4655	4655	0
157	20231207	171100	59697525	4655	4655	4655	4655	0
158	20231207	171000	59697525	4655	4655	4655	4655	0
159	20231207	170900	59697525	4655	4655	4655	4655	0
160	20231207	170800	59697525	4655	4655	4655	4655	0
161	20231207	170700	59697525	4655	4655	4655	4655	0
162	20231207	170600	59697525	4655	4655	4655	4655	0
163	20231207	170500	59697525	4655	4655	4655	4655	0
164	20231207	170400	59697525	4655	4655	4655	4655	0
165	20231207	170300	59697525	4655	4655	4655	4655	0
166	20231207	170200	59697525	4655	4655	4655	4655	0
167	20231207	170100	59697525	4655	4655	4655	4655	0
168	20231207	170000	59697525	4655	4655	4655	4655	0
169	20231207	165900	59697525	4655	4655	4655	4655	0
170	20231207	165800	59697525	4655	4655	4655	4655	0
171	20231207	165700	59697525	4655	4655	4655	4655	0
172	20231207	165600	59697525	4655	4655	4655	4655	0
173	20231207	165500	59697525	4655	4655	4655	4655	0
174	20231207	165400	59697525	4655	4655	4655	4655	0
175	20231207	165300	59697525	4655	4655	4655	4655	0
176	20231207	165200	59697525	4655	4655	4655	4655	0
177	20231207	165100	59697525	4655	4655	4655	4655	0
178	20231207	165000	59697525	4655	4655	4655	4655	0
179	20231207	164900	59697525	4655	4655	4655	4655	0
180	20231207	164800	59697525	4655	4655	4655	4655	0
181	20231207	164700	59697525	4655	4655	4655	4655	0
182	20231207	164600	59697525	4655	4655	4655	4655	371
183	20231207	164500	59697525	4655	4655	4655	4655	0
184	20231207	164400	59697525	4655	4655	4655	4655	0
185	20231207	164300	59697525	4655	4655	4655	4655	0
186	20231207	164200	59697525	4655	4655	4655	4655	0
187	20231207	164100	59697525	4655	4655	4655	4655	0
188	20231207	164000	59697525	4655	4655	4655	4655	0
189	20231207	163900	59697525	4655	4655	4655	4655	0
190	20231207	163800	59697525	4655	4655	4655	4655	0
191	20231207	163700	59697525	4655	4655	4655	4655	0
192	20231207	163600	59697525	4655	4655	4655	4655	0
193	20231207	163500	59697525	4655	4655	4655	4655	0
194	20231207	163400	59697525	4655	4655	4655	4655	0
195	20231207	163300	59697525	4655	4655	4655	4655	0
196	20231207	163200	59697525	4655	4655	4655	4655	0
197	20231207	163100	59697525	4655	4655	4655	4655	0
198	20231207	163000	59697525	4655	4655	4655	4655	0
199	20231207	162900	59697525	4655	4655	4655	4655	0
200	20231207	162800	59697525	4655	4655	4655	4655	0
201	20231207	162700	59697525	4655	4655	4655	4655	0
202	20231207	162600	59697525	4655	4655	4655	4655	0
203	20231207	162500	59697525	4655	4655	4655	4655	0
204	20231207	162400	59697525	4655	4655	4655	4655	0
205	20231207	162300	59697525	4655	4655	4655	4655	0
206	20231207	162200	59697525	4655	4655	4655	4655	0
207	20231207	162100	59697525	4655	4655	4655	4655	0
208	20231207	162000	59697525	4655	4655	4655	4655	0
209	20231207	161900	59697525	4655	4655	4655	4655	0
210	20231207	161800	59697525	4655	4655	4655	4655	0
211	20231207	161700	59697525	4655	4655	4655	4655	0
212	20231207	161600	59697525	4655	4655	4655	4655	371
213	20231207	161500	59697525	4655	4655	4655	4655	0
214	20231207	161400	59697525	4655	4655	4655	4655	0
215	20231207	161300	59697525	4655	4655	4655	4655	0
216	20231207	161200	59697525	4655	4655	4655	4655	0
217	20231207	161100	59697525	4655	4655	4655	4655	0
218	20231207	161000	59697525	4655	4655	4655	4655	0
219	20231207	160900	59697525	4655	4655	4655	4655	0
220	20231207	160800	59697525	4655	4655	4655	4655	0
221	20231207	160700	59697525	4655	4655	4655	4655	0
222	20231207	160600	59697525	4655	4655	4655	4655	0
223	20231207	160500	59697525	4655	4655	4655	4655	0
224	20231207	160400	59697525	4655	4655	4655	4655	0
225	20231207	160300	59697525	4655	4655	4655	4655	0
226	20231207	160200	59697525	4655	4655	4655	4655	0
227	20231207	160100	59697525	4655	4655	4655	4655	0
228	20231207	160000	59697525	4655	4655	4655	4655	0
229	20231207	155900	59697525	4655	4655	4655	4655	0
230	20231207	155800	59697525	4655	4655	4655	4655	0
231	20231207	155700	59697525	4655	4655	4655	4655	0
232	20231207	155600	59697525	4655	4655	4655	4655	0
233	20231207	155500	59697525	4655	4655	4655	4655	0
234	20231207	155400	59697525	4655	4655	4655	4655	0
235	20231207	155300	59697525	4655	4655	4655	4655	0
236	20231207	155200	59697525	4655	4655	4655	4655	0
237	20231207	155100	59697525	4655	4655	4655	4655	0
238	20231207	155000	59697525	4655	4655	4655	4655	0
239	20231207	154900	59697525	4655	4655	4655	4655	0
240	20231207	154800	59697525	4655	4655	4655	4655	0
241	20231207	154700	59697525	4655	4655	4655	4655	0
242	20231207	154600	59697525	4655	4655	4655	4655	371
243	20231207	154500	59697525	4655	4655	4655	4655	0
244	20231207	154400	59697525	4655	4655	4655	4655	0
245	20231207	154300	59697525	4655	4655	4655	4655	0
246	20231207	154200	59697525	4655	4655	4655	4655	0
247	20231207	154100	59697525	4655	4655	4655	4655	0
248	20231207	154000	59697525	4655	4655	4655	4655	0
249	20231207	153900	59697525	4655	4655	4655	4655	0
250	20231207	153800	59697525	4655	4655	4655	4655	0
251	20231207	153700	59697525	4655	4655	4655	4655	0
252	20231207	153600	59697525	4655	4655	4655	4655	0
253	20231207	153500	59697525	4655	4655	4655	4655	0
254	20231207	153400	59697525	4655	4655	4655	4655	0
255	20231207	153300	59697525	4655	4655	4655	4655	0
256	20231207	153200	59697525	4655	4655	4655	4655	0
257	20231207	153100	59697525	4655	4655	4655	4655	0
258	20231207	153000	59697525	4655	4655	4655	4655	371
259	20231207	152900	57970520	4630	4630	4630	4630	0
260	20231207	152800	57970520	4630	4630	4630	4630	0
261	20231207	152700	57970520	4630	4630	4630	4630	0
262	20231207	152600	57970520	4630	4630	4630	4630	0
263	20231207	152500	57970520	4630	4630	4630	4630	0
264	20231207	152400	57970520	4630	4630	4630	4630	0
265	20231207	152300	57970520	4630	4630	4630	4630	0
266	20231207	152200	57970520	4630	4630	4630	4630	0
267	20231207	152100	57970520	4630	4630	4630	4630	0
268	20231207	152000	57970520	4630	4630	4630	4630	0
269	20231207	151900	57970520	4630	4630	4630	4630	0
270	20231207	151800	57970520	4630	4630	4630	4630	0
271	20231207	151700	57970520	4630	4630	4630	4630	5
272	20231207	151600	57947370	4650	4640	4650	4640	260
273	20231207	151500	56740920	4640	4640	4640	4640	43
274	20231207	151400	56541400	4640	4640	4640	4640	243
275	20231207	151300	55413880	4640	4640	4640	4640	0
276	20231207	151200	55413880	4640	4640	4640	4640	0
277	20231207	151100	55413880	4640	4640	4640	4640	0
278	20231207	151000	55413880	4640	4640	4640	4640	0
279	20231207	150900	55413880	4640	4640	4640	4640	0
280	20231207	150800	55413880	4640	4640	4640	4640	0
281	20231207	150700	55413880	4640	4640	4640	4640	0
282	20231207	150600	55413880	4640	4640	4640	4640	0
283	20231207	150500	55413880	4640	4640	4640	4640	43
284	20231207	150400	55214360	4655	4655	4655	4655	0
285	20231207	150300	55214360	4655	4655	4655	4655	0
286	20231207	150200	55214360	4655	4655	4655	4655	4
287	20231207	150100	55195740	4640	4640	4640	4640	0
288	20231207	150000	55195740	4640	4640	4640	4640	43
289	20231207	145900	54996220	4655	4655	4655	4655	0
290	20231207	145800	54996220	4655	4655	4655	4640	21
291	20231207	145700	54898480	4640	4640	4640	4640	0
292	20231207	145600	54898480	4640	4640	4640	4640	0
293	20231207	145500	54898480	4640	4640	4640	4640	0
294	20231207	145400	54898480	4640	4640	4640	4640	0
295	20231207	145300	54898480	4640	4640	4640	4640	16
296	20231207	145200	54824240	4640	4640	4640	4640	5
297	20231207	145100	54801040	4645	4645	4645	4645	0
298	20231207	145000	54801040	4645	4645	4645	4645	40
299	20231207	144900	54615240	4645	4645	4645	4645	0
300	20231207	144800	54615240	4645	4645	4645	4645	1
301	20231207	144700	54610595	4645	4645	4645	4645	5
302	20231207	144600	54587370	4660	4660	4660	4660	0
303	20231207	144500	54587370	4660	4660	4660	4660	0
304	20231207	144400	54587370	4660	4660	4660	4660	0
305	20231207	144300	54587370	4660	4660	4660	4660	0
306	20231207	144200	54587370	4660	4660	4660	4660	0
307	20231207	144100	54587370	4660	4660	4660	4660	0
308	20231207	144000	54587370	4660	4660	4660	4660	35
309	20231207	143900	54424270	4660	4660	4660	4660	0
310	20231207	143800	54424270	4660	4660	4660	4660	0
311	20231207	143700	54424270	4660	4660	4660	4660	0
312	20231207	143600	54424270	4660	4660	4660	4660	0
313	20231207	143500	54424270	4660	4660	4660	4660	0
314	20231207	143400	54424270	4660	4660	4660	4660	0
315	20231207	143300	54424270	4660	4660	4660	4660	0
316	20231207	143200	54424270	4660	4660	4660	4660	0
317	20231207	143100	54424270	4660	4660	4660	4660	0
318	20231207	143000	54424270	4660	4660	4660	4660	0
319	20231207	142900	54424270	4660	4660	4660	4660	0
320	20231207	142800	54424270	4660	4660	4660	4660	17
321	20231207	142700	54345050	4645	4645	4645	4645	0
322	20231207	142600	54345050	4645	4645	4645	4645	7
323	20231207	142500	54312535	4645	4645	4645	4645	0
324	20231207	142400	54312535	4645	4645	4645	4645	0
325	20231207	142300	54312535	4645	4645	4645	4645	0
326	20231207	142200	54312535	4645	4645	4645	4645	0
327	20231207	142100	54312535	4645	4645	4645	4645	0
328	20231207	142000	54312535	4645	4665	4665	4645	40
329	20231207	141900	54126035	4650	4650	4650	4650	0
330	20231207	141800	54126035	4650	4650	4650	4650	0
331	20231207	141700	54126035	4650	4655	4655	4650	22
332	20231207	141600	54023650	4665	4665	4665	4665	0
333	20231207	141500	54023650	4665	4665	4665	4665	0
334	20231207	141400	54023650	4665	4665	4665	4665	0
335	20231207	141300	54023650	4665	4665	4665	4665	0
336	20231207	141200	54023650	4665	4665	4665	4665	0
337	20231207	141100	54023650	4665	4665	4665	4665	0
338	20231207	141000	54023650	4665	4665	4665	4665	0
339	20231207	140900	54023650	4665	4665	4665	4665	0
340	20231207	140800	54023650	4665	4665	4665	4665	0
341	20231207	140700	54023650	4665	4665	4665	4665	0
342	20231207	140600	54023650	4665	4665	4665	4665	0
343	20231207	140500	54023650	4665	4665	4665	4665	0
344	20231207	140400	54023650	4665	4665	4665	4665	0
345	20231207	140300	54023650	4665	4665	4665	4665	0
346	20231207	140200	54023650	4665	4665	4665	4665	0
347	20231207	140100	54023650	4665	4665	4665	4665	0
348	20231207	140000	54023650	4665	4665	4665	4665	36
349	20231207	135900	53855710	4660	4660	4660	4660	0
350	20231207	135800	53855710	4660	4660	4665	4660	119
351	20231207	135700	53300660	4660	4660	4660	4660	0
352	20231207	135600	53300660	4660	4660	4660	4660	0
353	20231207	135500	53300660	4660	4660	4660	4660	155
354	20231207	135400	52578360	4645	4645	4645	4645	0
355	20231207	135300	52578360	4645	4645	4645	4645	0
356	20231207	135200	52578360	4645	4645	4645	4645	0
357	20231207	135100	52578360	4645	4645	4645	4645	0
358	20231207	135000	52578360	4645	4645	4645	4645	0
359	20231207	134900	52578360	4645	4645	4645	4645	0
360	20231207	134800	52578360	4645	4645	4645	4645	0
361	20231207	134700	52578360	4645	4645	4645	4645	0
362	20231207	134600	52578360	4645	4645	4645	4645	108
363	20231207	134500	52076700	4640	4640	4640	4640	0
364	20231207	134400	52076700	4640	4640	4640	4640	0
365	20231207	134300	52076700	4640	4645	4645	4640	302
366	20231207	134200	50675415	4650	4650	4650	4650	0
367	20231207	134100	50675415	4650	4650	4650	4650	0
368	20231207	134000	50675415	4650	4650	4650	4650	109
369	20231207	133900	50168565	4645	4645	4645	4645	108
370	20231207	133800	49666905	4645	4645	4645	4645	108
371	20231207	133700	49165245	4645	4645	4645	4645	0
372	20231207	133600	49165245	4645	4645	4645	4645	0
373	20231207	133500	49165245	4645	4645	4645	4645	0
374	20231207	133400	49165245	4645	4645	4645	4645	0
375	20231207	133300	49165245	4645	4645	4645	4645	0
376	20231207	133200	49165245	4645	4645	4645	4645	3
377	20231207	133100	49151310	4650	4650	4650	4650	0
378	20231207	133000	49151310	4650	4650	4650	4650	38
379	20231207	132900	48974610	4650	4650	4650	4650	108
380	20231207	132800	48472410	4650	4650	4650	4650	108
381	20231207	132700	47970210	4665	4665	4665	4665	0
382	20231207	132600	47970210	4665	4665	4665	4665	0
383	20231207	132500	47970210	4665	4665	4665	4665	0
384	20231207	132400	47970210	4665	4665	4665	4665	0
385	20231207	132300	47970210	4665	4665	4665	4665	0
386	20231207	132200	47970210	4665	4665	4665	4665	0
387	20231207	132100	47970210	4665	4665	4665	4665	0
388	20231207	132000	47970210	4665	4665	4665	4665	36
389	20231207	131900	47802270	4650	4650	4650	4650	0
390	20231207	131800	47802270	4650	4635	4650	4635	58
391	20231207	131700	47532900	4635	4650	4650	4635	969
392	20231207	131600	43036435	4650	4650	4650	4650	0
393	20231207	131500	43036435	4650	4650	4650	4650	0
394	20231207	131400	43036435	4650	4650	4650	4650	0
395	20231207	131300	43036435	4650	4650	4650	4650	0
396	20231207	131200	43036435	4650	4650	4650	4650	0
397	20231207	131100	43036435	4650	4650	4650	4650	0
398	20231207	131000	43036435	4650	4650	4650	4650	0
399	20231207	130900	43036435	4650	4650	4650	4650	0
400	20231207	130800	43036435	4650	4650	4650	4650	0
401	20231207	130700	43036435	4650	4650	4650	4650	0
402	20231207	130600	43036435	4650	4650	4650	4650	0
403	20231207	130500	43036435	4650	4650	4650	4650	0
404	20231207	130400	43036435	4650	4650	4650	4650	0
405	20231207	130300	43036435	4650	4650	4650	4650	0
406	20231207	130200	43036435	4650	4650	4650	4650	0
407	20231207	130100	43036435	4650	4650	4650	4650	0
408	20231207	130000	43036435	4650	4675	4675	4650	79
409	20231207	125900	42668185	4650	4650	4650	4650	0
410	20231207	125800	42668185	4650	4650	4650	4650	0
411	20231207	125700	42668185	4650	4650	4650	4650	0
412	20231207	125600	42668185	4650	4650	4650	4650	0
413	20231207	125500	42668185	4650	4650	4650	4650	43
414	20231207	125400	42468235	4650	4650	4650	4650	0
415	20231207	125300	42468235	4650	4650	4650	4650	0
416	20231207	125200	42468235	4650	4655	4655	4650	24
417	20231207	125100	42356630	4675	4675	4675	4675	2
418	20231207	125000	42347280	4650	4650	4650	4650	43
419	20231207	124900	42147330	4650	4650	4650	4650	0
420	20231207	124800	42147330	4650	4650	4650	4650	0
421	20231207	124700	42147330	4650	4650	4650	4650	5
422	20231207	124600	42124080	4675	4675	4675	4675	1
423	20231207	124500	42119405	4650	4655	4655	4650	506
424	20231207	124400	39764190	4655	4655	4655	4655	230
425	20231207	124300	38693540	4650	4650	4650	4650	0
426	20231207	124200	38693540	4650	4650	4650	4650	5
427	20231207	124100	38670290	4655	4655	4655	4655	60
428	20231207	124000	38390990	4655	4675	4675	4655	79
429	20231207	123900	38022525	4655	4655	4655	4655	0
430	20231207	123800	38022525	4655	4655	4655	4655	0
431	20231207	123700	38022525	4655	4655	4655	4655	0
432	20231207	123600	38022525	4655	4655	4655	4655	0
433	20231207	123500	38022525	4655	4655	4655	4655	43
434	20231207	123400	37822360	4655	4655	4655	4655	0
435	20231207	123300	37822360	4655	4655	4655	4655	15
436	20231207	123200	37752535	4655	4655	4655	4655	5
437	20231207	123100	37729260	4655	4655	4655	4655	0
438	20231207	123000	37729260	4655	4655	4655	4655	43
439	20231207	122900	37529095	4655	4655	4655	4655	0
440	20231207	122800	37529095	4655	4655	4655	4655	0
441	20231207	122700	37529095	4655	4655	4655	4655	5
442	20231207	122600	37505820	4655	4655	4655	4655	0
443	20231207	122500	37505820	4655	4655	4655	4655	43
444	20231207	122400	37305655	4655	4655	4655	4655	0
445	20231207	122300	37305655	4655	4655	4680	4655	239
446	20231207	122200	36192910	4655	4655	4655	4655	5
447	20231207	122100	36169635	4680	4680	4680	4680	1
448	20231207	122000	36164955	4655	4680	4680	4655	79
449	20231207	121900	35796310	4655	4655	4655	4655	0
450	20231207	121800	35796310	4655	4655	4655	4655	0
451	20231207	121700	35796310	4655	4655	4655	4655	5
452	20231207	121600	35773035	4680	4680	4680	4680	0
453	20231207	121500	35773035	4680	4680	4680	4680	0
454	20231207	121400	35773035	4680	4680	4680	4680	2
455	20231207	121300	35763675	4655	4655	4655	4655	0
456	20231207	121200	35763675	4655	4655	4655	4655	106
457	20231207	121100	35270245	4655	4680	4680	4655	319
458	20231207	121000	33777545	4680	4680	4680	4680	42
459	20231207	120900	33580985	4680	4680	4680	4680	142
460	20231207	120800	32916425	4690	4690	4690	4690	2
461	20231207	120700	32907045	4680	4680	4680	4680	5
462	20231207	120600	32883645	4685	4685	4685	4685	0
463	20231207	120500	32883645	4685	4685	4685	4685	196
464	20231207	120400	31965385	4685	4685	4685	4685	0
465	20231207	120300	31965385	4685	4685	4685	4685	0
466	20231207	120200	31965385	4685	4685	4685	4685	5
467	20231207	120100	31941960	4690	4700	4700	4690	518
468	20231207	120000	29512340	4700	4700	4700	4685	210
469	20231207	115900	28525775	4685	4700	4700	4685	2
470	20231207	115800	28516390	4700	4700	4700	4700	200
471	20231207	115700	27576390	4700	4685	4700	4685	205
472	20231207	115600	26612965	4710	4710	4710	4710	0
473	20231207	115500	26612965	4710	4710	4710	4710	0
474	20231207	115400	26612965	4710	4710	4710	4710	0
475	20231207	115300	26612965	4710	4710	4710	4710	0
476	20231207	115200	26612965	4710	4710	4710	4710	0
477	20231207	115100	26612965	4710	4695	4710	4695	115
478	20231207	115000	26072710	4660	4660	4660	4660	5
479	20231207	114900	26049410	4700	4700	4700	4700	0
480	20231207	114800	26049410	4700	4680	4700	4680	440
481	20231207	114700	23987930	4655	4655	4655	4655	0
482	20231207	114600	23987930	4655	4655	4655	4655	0
483	20231207	114500	23987930	4655	4655	4655	4655	43
484	20231207	114400	23787765	4685	4685	4685	4685	0
485	20231207	114300	23787765	4685	4685	4685	4685	0
486	20231207	114200	23787765	4685	4685	4685	4685	0
487	20231207	114100	23787765	4685	4685	4685	4685	0
488	20231207	114000	23787765	4685	4685	4685	4685	36
489	20231207	113900	23619105	4655	4655	4655	4655	0
490	20231207	113800	23619105	4655	4655	4655	4655	0
491	20231207	113700	23619105	4655	4655	4655	4655	0
492	20231207	113600	23619105	4655	4655	4655	4655	0
493	20231207	113500	23619105	4655	4655	4655	4655	0
494	20231207	113400	23619105	4655	4655	4655	4655	0
495	20231207	113300	23619105	4655	4655	4655	4655	0
496	20231207	113200	23619105	4655	4655	4655	4655	0
497	20231207	113100	23619105	4655	4685	4685	4655	21
498	20231207	113000	23521200	4655	4655	4655	4655	0
499	20231207	112900	23521200	4655	4655	4655	4655	0
500	20231207	112800	23521200	4655	4655	4655	4655	0
501	20231207	112700	23521200	4655	4655	4655	4655	0
502	20231207	112600	23521200	4655	4660	4660	4655	15
503	20231207	112500	23451355	4660	4660	4660	4660	43
504	20231207	112400	23250975	4685	4685	4685	4685	2
505	20231207	112300	23241605	4660	4660	4660	4660	0
506	20231207	112200	23241605	4660	4660	4660	4660	0
507	20231207	112100	23241605	4660	4660	4660	4660	0
508	20231207	112000	23241605	4660	4690	4690	4660	79
509	20231207	111900	22872385	4665	4665	4665	4665	0
510	20231207	111800	22872385	4665	4665	4665	4665	0
511	20231207	111700	22872385	4665	4675	4690	4665	33
512	20231207	111600	22717895	4690	4690	4690	4690	2
513	20231207	111500	22708515	4670	4670	4670	4670	7
514	20231207	111400	22675825	4690	4690	4690	4690	0
515	20231207	111300	22675825	4690	4670	4690	4670	135
516	20231207	111200	22045335	4660	4660	4660	4660	0
517	20231207	111100	22045335	4660	4660	4660	4660	0
518	20231207	111000	22045335	4660	4660	4660	4660	20
519	20231207	110900	21952135	4670	4670	4670	4670	0
520	20231207	110800	21952135	4670	4665	4670	4665	100
521	20231207	110700	21485630	4665	4665	4665	4665	1
522	20231207	110600	21480965	4670	4670	4670	4670	0
523	20231207	110500	21480965	4670	4670	4670	4670	110
524	20231207	110400	20967265	4670	4670	4670	4670	0
525	20231207	110300	20967265	4670	4670	4670	4670	0
526	20231207	110200	20967265	4670	4670	4670	4670	0
527	20231207	110100	20967265	4670	4670	4670	4670	0
528	20231207	110000	20967265	4670	4670	4670	4670	36
529	20231207	105900	20799145	4670	4665	4670	4665	3
530	20231207	105800	20785145	4650	4650	4650	4650	0
531	20231207	105700	20785145	4650	4650	4650	4650	60
532	20231207	105600	20506145	4650	4650	4650	4650	0
533	20231207	105500	20506145	4650	4650	4650	4650	43
534	20231207	105400	20306195	4670	4670	4670	4670	2
535	20231207	105300	20296855	4670	4665	4670	4665	23
536	20231207	105200	20189455	4650	4650	4650	4650	5
537	20231207	105100	20166205	4670	4670	4670	4670	0
538	20231207	105000	20166205	4670	4670	4670	4670	2
539	20231207	104900	20156865	4665	4665	4665	4665	0
540	20231207	104800	20156865	4665	4665	4665	4665	0
541	20231207	104700	20156865	4665	4665	4665	4665	1
542	20231207	104600	20152200	4650	4650	4650	4650	0
543	20231207	104500	20152200	4650	4650	4650	4650	0
544	20231207	104400	20152200	4650	4650	4650	4650	0
545	20231207	104300	20152200	4650	4650	4650	4650	0
546	20231207	104200	20152200	4650	4650	4650	4650	3
547	20231207	104100	20138250	4670	4670	4670	4670	1
548	20231207	104000	20133580	4670	4670	4670	4670	36
549	20231207	103900	19965460	4670	4670	4670	4670	0
550	20231207	103800	19965460	4670	4670	4670	4670	0
551	20231207	103700	19965460	4670	4660	4670	4660	100
552	20231207	103600	19499040	4645	4645	4645	4645	0
553	20231207	103500	19499040	4645	4645	4645	4645	0
554	20231207	103400	19499040	4645	4645	4645	4645	0
555	20231207	103300	19499040	4645	4645	4645	4645	0
556	20231207	103200	19499040	4645	4645	4645	4645	0
557	20231207	103100	19499040	4645	4645	4645	4645	0
558	20231207	103000	19499040	4645	4660	4660	4645	53
559	20231207	102900	19252705	4665	4665	4665	4665	0
560	20231207	102800	19252705	4665	4665	4665	4665	1
561	20231207	102700	19248040	4665	4660	4665	4650	14
562	20231207	102600	19182805	4665	4665	4665	4665	0
563	20231207	102500	19182805	4665	4650	4665	4650	3
564	20231207	102400	19168825	4665	4660	4665	4660	3
565	20231207	102300	19154840	4645	4645	4645	4645	0
566	20231207	102200	19154840	4645	4645	4645	4645	5
567	20231207	102100	19131615	4665	4665	4665	4665	0
568	20231207	102000	19131615	4665	4665	4665	4650	47
569	20231207	101900	18912420	4670	4670	4670	4670	1
570	20231207	101800	18907750	4650	4650	4650	4650	0
571	20231207	101700	18907750	4650	4650	4650	4650	5
572	20231207	101600	18884500	4670	4670	4670	4670	0
573	20231207	101500	18884500	4670	4650	4670	4650	49
574	20231207	101400	18656535	4650	4650	4650	4650	0
575	20231207	101300	18656535	4650	4650	4650	4650	0
576	20231207	101200	18656535	4650	4660	4670	4650	125
577	20231207	101100	18073885	4660	4660	4660	4660	0
578	20231207	101000	18073885	4660	4660	4660	4660	0
579	20231207	100900	18073885	4660	4660	4660	4660	0
580	20231207	100800	18073885	4660	4660	4660	4660	0
581	20231207	100700	18073885	4660	4660	4660	4660	0
582	20231207	100600	18073885	4660	4660	4660	4660	0
583	20231207	100500	18073885	4660	4660	4660	4660	8
584	20231207	100400	18036605	4665	4665	4665	4665	0
585	20231207	100300	18036605	4665	4665	4665	4665	0
586	20231207	100200	18036605	4665	4665	4665	4665	0
587	20231207	100100	18036605	4665	4665	4665	4665	0
588	20231207	100000	18036605	4665	4665	4665	4665	157
589	20231207	095900	17304200	4665	4665	4665	4665	0
590	20231207	095800	17304200	4665	4655	4665	4655	7
591	20231207	095700	17271585	4665	4665	4665	4665	0
592	20231207	095600	17271585	4665	4665	4665	4665	0
593	20231207	095500	17271585	4665	4665	4665	4665	0
594	20231207	095400	17271585	4665	4665	4665	4665	0
595	20231207	095300	17271585	4665	4665	4665	4665	0
596	20231207	095200	17271585	4665	4665	4665	4665	0
597	20231207	095100	17271585	4665	4665	4665	4665	0
598	20231207	095000	17271585	4665	4665	4665	4665	0
599	20231207	094900	17271585	4665	4665	4665	4665	0
600	20231207	094800	17271585	4665	4665	4665	4665	2
601	20231207	094700	17262255	4645	4645	4645	4645	0
602	20231207	094600	17262255	4645	4645	4645	4645	0
603	20231207	094500	17262255	4645	4645	4645	4645	0
604	20231207	094400	17262255	4645	4645	4645	4645	0
605	20231207	094300	17262255	4645	4645	4645	4645	0
606	20231207	094200	17262255	4645	4645	4645	4645	0
607	20231207	094100	17262255	4645	4645	4645	4645	0
608	20231207	094000	17262255	4645	4645	4645	4645	396
609	20231207	093900	15422835	4645	4645	4645	4645	0
610	20231207	093800	15422835	4645	4640	4645	4640	258
611	20231207	093700	14225480	4640	4640	4640	4640	0
612	20231207	093600	14225480	4640	4640	4640	4640	5
613	20231207	093500	14202280	4635	4635	4635	4635	0
614	20231207	093400	14202280	4635	4635	4635	4635	0
615	20231207	093300	14202280	4635	4635	4635	4635	0
616	20231207	093200	14202280	4635	4635	4635	4635	4
617	20231207	093100	14183740	4635	4635	4635	4635	106
618	20231207	093000	13692430	4635	4635	4635	4635	147
619	20231207	092900	13011085	4635	4635	4635	4635	0
620	20231207	092800	13011085	4635	4635	4635	4635	0
621	20231207	092700	13011085	4635	4635	4635	4635	24
622	20231207	092600	12899845	4640	4640	4640	4640	666
623	20231207	092500	9809605	4645	4665	4670	4645	105
624	20231207	092400	9321765	4670	4670	4670	4670	0
625	20231207	092300	9321765	4670	4665	4670	4665	3
626	20231207	092200	9307760	4670	4660	4670	4640	13
627	20231207	092100	9247220	4685	4685	4685	4685	23
628	20231207	092000	9139465	4670	4645	4670	4645	1111
629	20231207	091900	3972585	4645	4640	4645	4640	10
630	20231207	091800	3926155	4635	4635	4635	4630	72
631	20231207	091700	3592485	4630	4645	4645	4630	12
632	20231207	091600	3536895	4645	4645	4645	4645	0
633	20231207	091500	3536895	4645	4645	4645	4645	0
634	20231207	091400	3536895	4645	4645	4645	4645	8
635	20231207	091300	3499735	4645	4620	4645	4620	159
636	20231207	091200	2764830	4620	4615	4620	4615	105
637	20231207	091100	2280230	4615	4615	4615	4615	0
638	20231207	091000	2280230	4615	4615	4615	4615	0
639	20231207	090900	2280230	4615	4615	4615	4615	0
640	20231207	090800	2280230	4615	4615	4615	4615	0
641	20231207	090700	2280230	4615	4615	4615	4615	0
642	20231207	090600	2280230	4615	4615	4615	4615	1
643	20231207	090500	2275615	4595	4595	4595	4595	0
644	20231207	090400	2275615	4595	4600	4600	4595	260
645	20231207	090300	1079825	4595	4595	4595	4595	0
646	20231207	090200	1079825	4595	4595	4595	4595	0
647	20231207	090100	1079825	4595	4595	4595	4595	0
648	20231207	090000	1079825	4595	4595	4595	4595	235