KissMeData/093920/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195900	36411930	5870	5870	5870	5870	252
3	20231207	195800	36411930	5870	5870	5870	5870	0
4	20231207	195700	36411930	5870	5870	5870	5870	0
5	20231207	195600	36411930	5870	5870	5870	5870	0
6	20231207	195500	36411930	5870	5870	5870	5870	0
7	20231207	195400	36411930	5870	5870	5870	5870	0
8	20231207	195300	36411930	5870	5870	5870	5870	0
9	20231207	195200	36411930	5870	5870	5870	5870	0
10	20231207	195100	36411930	5870	5870	5870	5870	0
11	20231207	195000	36411930	5870	5870	5870	5870	0
12	20231207	194900	36411930	5870	5870	5870	5870	0
13	20231207	194800	36411930	5870	5870	5870	5870	0
14	20231207	194700	36411930	5870	5870	5870	5870	0
15	20231207	194600	36411930	5870	5870	5870	5870	0
16	20231207	194500	36411930	5870	5870	5870	5870	0
17	20231207	194400	36411930	5870	5870	5870	5870	0
18	20231207	194300	36411930	5870	5870	5870	5870	0
19	20231207	194200	36411930	5870	5870	5870	5870	0
20	20231207	194100	36411930	5870	5870	5870	5870	0
21	20231207	194000	36411930	5870	5870	5870	5870	0
22	20231207	193900	36411930	5870	5870	5870	5870	0
23	20231207	193800	36411930	5870	5870	5870	5870	0
24	20231207	193700	36411930	5870	5870	5870	5870	0
25	20231207	193600	36411930	5870	5870	5870	5870	0
26	20231207	193500	36411930	5870	5870	5870	5870	0
27	20231207	193400	36411930	5870	5870	5870	5870	0
28	20231207	193300	36411930	5870	5870	5870	5870	0
29	20231207	193200	36411930	5870	5870	5870	5870	0
30	20231207	193100	36411930	5870	5870	5870	5870	0
31	20231207	193000	36411930	5870	5870	5870	5870	0
32	20231207	192900	36411930	5870	5870	5870	5870	252
33	20231207	192800	36411930	5870	5870	5870	5870	0
34	20231207	192700	36411930	5870	5870	5870	5870	0
35	20231207	192600	36411930	5870	5870	5870	5870	0
36	20231207	192500	36411930	5870	5870	5870	5870	0
37	20231207	192400	36411930	5870	5870	5870	5870	0
38	20231207	192300	36411930	5870	5870	5870	5870	0
39	20231207	192200	36411930	5870	5870	5870	5870	0
40	20231207	192100	36411930	5870	5870	5870	5870	0
41	20231207	192000	36411930	5870	5870	5870	5870	0
42	20231207	191900	36411930	5870	5870	5870	5870	0
43	20231207	191800	36411930	5870	5870	5870	5870	0
44	20231207	191700	36411930	5870	5870	5870	5870	0
45	20231207	191600	36411930	5870	5870	5870	5870	0
46	20231207	191500	36411930	5870	5870	5870	5870	0
47	20231207	191400	36411930	5870	5870	5870	5870	0
48	20231207	191300	36411930	5870	5870	5870	5870	0
49	20231207	191200	36411930	5870	5870	5870	5870	0
50	20231207	191100	36411930	5870	5870	5870	5870	0
51	20231207	191000	36411930	5870	5870	5870	5870	0
52	20231207	190900	36411930	5870	5870	5870	5870	0
53	20231207	190800	36411930	5870	5870	5870	5870	0
54	20231207	190700	36411930	5870	5870	5870	5870	0
55	20231207	190600	36411930	5870	5870	5870	5870	0
56	20231207	190500	36411930	5870	5870	5870	5870	0
57	20231207	190400	36411930	5870	5870	5870	5870	0
58	20231207	190300	36411930	5870	5870	5870	5870	0
59	20231207	190200	36411930	5870	5870	5870	5870	0
60	20231207	190100	36411930	5870	5870	5870	5870	0
61	20231207	190000	36411930	5870	5870	5870	5870	0
62	20231207	185900	36411930	5870	5870	5870	5870	252
63	20231207	185800	36411930	5870	5870	5870	5870	0
64	20231207	185700	36411930	5870	5870	5870	5870	0
65	20231207	185600	36411930	5870	5870	5870	5870	0
66	20231207	185500	36411930	5870	5870	5870	5870	0
67	20231207	185400	36411930	5870	5870	5870	5870	0
68	20231207	185300	36411930	5870	5870	5870	5870	0
69	20231207	185200	36411930	5870	5870	5870	5870	0
70	20231207	185100	36411930	5870	5870	5870	5870	0
71	20231207	185000	36411930	5870	5870	5870	5870	0
72	20231207	184900	36411930	5870	5870	5870	5870	0
73	20231207	184800	36411930	5870	5870	5870	5870	0
74	20231207	184700	36411930	5870	5870	5870	5870	0
75	20231207	184600	36411930	5870	5870	5870	5870	0
76	20231207	184500	36411930	5870	5870	5870	5870	0
77	20231207	184400	36411930	5870	5870	5870	5870	0
78	20231207	184300	36411930	5870	5870	5870	5870	0
79	20231207	184200	36411930	5870	5870	5870	5870	0
80	20231207	184100	36411930	5870	5870	5870	5870	0
81	20231207	184000	36411930	5870	5870	5870	5870	0
82	20231207	183900	36411930	5870	5870	5870	5870	0
83	20231207	183800	36411930	5870	5870	5870	5870	0
84	20231207	183700	36411930	5870	5870	5870	5870	0
85	20231207	183600	36411930	5870	5870	5870	5870	0
86	20231207	183500	36411930	5870	5870	5870	5870	0
87	20231207	183400	36411930	5870	5870	5870	5870	0
88	20231207	183300	36411930	5870	5870	5870	5870	0
89	20231207	183200	36411930	5870	5870	5870	5870	0
90	20231207	183100	36411930	5870	5870	5870	5870	0
91	20231207	183000	36411930	5870	5870	5870	5870	0
92	20231207	182900	36411930	5870	5870	5870	5870	252
93	20231207	182800	36411930	5870	5870	5870	5870	0
94	20231207	182700	36411930	5870	5870	5870	5870	0
95	20231207	182600	36411930	5870	5870	5870	5870	0
96	20231207	182500	36411930	5870	5870	5870	5870	0
97	20231207	182400	36411930	5870	5870	5870	5870	0
98	20231207	182300	36411930	5870	5870	5870	5870	0
99	20231207	182200	36411930	5870	5870	5870	5870	0
100	20231207	182100	36411930	5870	5870	5870	5870	0
101	20231207	182000	36411930	5870	5870	5870	5870	0
102	20231207	181900	36411930	5870	5870	5870	5870	0
103	20231207	181800	36411930	5870	5870	5870	5870	0
104	20231207	181700	36411930	5870	5870	5870	5870	0
105	20231207	181600	36411930	5870	5870	5870	5870	0
106	20231207	181500	36411930	5870	5870	5870	5870	0
107	20231207	181400	36411930	5870	5870	5870	5870	0
108	20231207	181300	36411930	5870	5870	5870	5870	0
109	20231207	181200	36411930	5870	5870	5870	5870	0
110	20231207	181100	36411930	5870	5870	5870	5870	0
111	20231207	181000	36411930	5870	5870	5870	5870	0
112	20231207	180900	36411930	5870	5870	5870	5870	0
113	20231207	180800	36411930	5870	5870	5870	5870	0
114	20231207	180700	36411930	5870	5870	5870	5870	0
115	20231207	180600	36411930	5870	5870	5870	5870	0
116	20231207	180500	36411930	5870	5870	5870	5870	0
117	20231207	180400	36411930	5870	5870	5870	5870	0
118	20231207	180300	36411930	5870	5870	5870	5870	0
119	20231207	180200	36411930	5870	5870	5870	5870	0
120	20231207	180100	36411930	5870	5870	5870	5870	0
121	20231207	180000	36411930	5870	5870	5870	5870	0
122	20231207	175900	36411930	5870	5870	5870	5870	252
123	20231207	175800	36411930	5870	5870	5870	5870	0
124	20231207	175700	36411930	5870	5870	5870	5870	0
125	20231207	175600	36411930	5870	5870	5870	5870	0
126	20231207	175500	36411930	5870	5870	5870	5870	0
127	20231207	175400	36411930	5870	5870	5870	5870	0
128	20231207	175300	36411930	5870	5870	5870	5870	0
129	20231207	175200	36411930	5870	5870	5870	5870	0
130	20231207	175100	36411930	5870	5870	5870	5870	0
131	20231207	175000	36411930	5870	5870	5870	5870	0
132	20231207	174900	36411930	5870	5870	5870	5870	0
133	20231207	174800	36411930	5870	5870	5870	5870	0
134	20231207	174700	36411930	5870	5870	5870	5870	0
135	20231207	174600	36411930	5870	5870	5870	5870	0
136	20231207	174500	36411930	5870	5870	5870	5870	0
137	20231207	174400	36411930	5870	5870	5870	5870	0
138	20231207	174300	36411930	5870	5870	5870	5870	0
139	20231207	174200	36411930	5870	5870	5870	5870	0
140	20231207	174100	36411930	5870	5870	5870	5870	0
141	20231207	174000	36411930	5870	5870	5870	5870	0
142	20231207	173900	36411930	5870	5870	5870	5870	0
143	20231207	173800	36411930	5870	5870	5870	5870	0
144	20231207	173700	36411930	5870	5870	5870	5870	0
145	20231207	173600	36411930	5870	5870	5870	5870	0
146	20231207	173500	36411930	5870	5870	5870	5870	0
147	20231207	173400	36411930	5870	5870	5870	5870	0
148	20231207	173300	36411930	5870	5870	5870	5870	0
149	20231207	173200	36411930	5870	5870	5870	5870	0
150	20231207	173100	36411930	5870	5870	5870	5870	0
151	20231207	173000	36411930	5870	5870	5870	5870	0
152	20231207	172900	36411930	5870	5870	5870	5870	252
153	20231207	172800	36411930	5870	5870	5870	5870	0
154	20231207	172700	36411930	5870	5870	5870	5870	0
155	20231207	172600	36411930	5870	5870	5870	5870	0
156	20231207	172500	36411930	5870	5870	5870	5870	0
157	20231207	172400	36411930	5870	5870	5870	5870	0
158	20231207	172300	36411930	5870	5870	5870	5870	0
159	20231207	172200	36411930	5870	5870	5870	5870	0
160	20231207	172100	36411930	5870	5870	5870	5870	0
161	20231207	172000	36411930	5870	5870	5870	5870	0
162	20231207	171900	36411930	5870	5870	5870	5870	0
163	20231207	171800	36411930	5870	5870	5870	5870	0
164	20231207	171700	36411930	5870	5870	5870	5870	0
165	20231207	171600	36411930	5870	5870	5870	5870	0
166	20231207	171500	36411930	5870	5870	5870	5870	0
167	20231207	171400	36411930	5870	5870	5870	5870	0
168	20231207	171300	36411930	5870	5870	5870	5870	0
169	20231207	171200	36411930	5870	5870	5870	5870	0
170	20231207	171100	36411930	5870	5870	5870	5870	0
171	20231207	171000	36411930	5870	5870	5870	5870	0
172	20231207	170900	36411930	5870	5870	5870	5870	0
173	20231207	170800	36411930	5870	5870	5870	5870	0
174	20231207	170700	36411930	5870	5870	5870	5870	0
175	20231207	170600	36411930	5870	5870	5870	5870	0
176	20231207	170500	36411930	5870	5870	5870	5870	0
177	20231207	170400	36411930	5870	5870	5870	5870	0
178	20231207	170300	36411930	5870	5870	5870	5870	0
179	20231207	170200	36411930	5870	5870	5870	5870	0
180	20231207	170100	36411930	5870	5870	5870	5870	0
181	20231207	170000	36411930	5870	5870	5870	5870	0
182	20231207	165900	36411930	5870	5870	5870	5870	252
183	20231207	165800	36411930	5870	5870	5870	5870	0
184	20231207	165700	36411930	5870	5870	5870	5870	0
185	20231207	165600	36411930	5870	5870	5870	5870	0
186	20231207	165500	36411930	5870	5870	5870	5870	0
187	20231207	165400	36411930	5870	5870	5870	5870	0
188	20231207	165300	36411930	5870	5870	5870	5870	0
189	20231207	165200	36411930	5870	5870	5870	5870	0
190	20231207	165100	36411930	5870	5870	5870	5870	0
191	20231207	165000	36411930	5870	5870	5870	5870	0
192	20231207	164900	36411930	5870	5870	5870	5870	0
193	20231207	164800	36411930	5870	5870	5870	5870	0
194	20231207	164700	36411930	5870	5870	5870	5870	0
195	20231207	164600	36411930	5870	5870	5870	5870	0
196	20231207	164500	36411930	5870	5870	5870	5870	0
197	20231207	164400	36411930	5870	5870	5870	5870	0
198	20231207	164300	36411930	5870	5870	5870	5870	0
199	20231207	164200	36411930	5870	5870	5870	5870	0
200	20231207	164100	36411930	5870	5870	5870	5870	0
201	20231207	164000	36411930	5870	5870	5870	5870	0
202	20231207	163900	36411930	5870	5870	5870	5870	0
203	20231207	163800	36411930	5870	5870	5870	5870	0
204	20231207	163700	36411930	5870	5870	5870	5870	0
205	20231207	163600	36411930	5870	5870	5870	5870	0
206	20231207	163500	36411930	5870	5870	5870	5870	0
207	20231207	163400	36411930	5870	5870	5870	5870	0
208	20231207	163300	36411930	5870	5870	5870	5870	0
209	20231207	163200	36411930	5870	5870	5870	5870	0
210	20231207	163100	36411930	5870	5870	5870	5870	0
211	20231207	163000	36411930	5870	5870	5870	5870	0
212	20231207	162900	36411930	5870	5870	5870	5870	252
213	20231207	162800	36411930	5870	5870	5870	5870	0
214	20231207	162700	36411930	5870	5870	5870	5870	0
215	20231207	162600	36411930	5870	5870	5870	5870	0
216	20231207	162500	36411930	5870	5870	5870	5870	0
217	20231207	162400	36411930	5870	5870	5870	5870	0
218	20231207	162300	36411930	5870	5870	5870	5870	0
219	20231207	162200	36411930	5870	5870	5870	5870	0
220	20231207	162100	36411930	5870	5870	5870	5870	0
221	20231207	162000	36411930	5870	5870	5870	5870	0
222	20231207	161900	36411930	5870	5870	5870	5870	0
223	20231207	161800	36411930	5870	5870	5870	5870	0
224	20231207	161700	36411930	5870	5870	5870	5870	0
225	20231207	161600	36411930	5870	5870	5870	5870	0
226	20231207	161500	36411930	5870	5870	5870	5870	0
227	20231207	161400	36411930	5870	5870	5870	5870	0
228	20231207	161300	36411930	5870	5870	5870	5870	0
229	20231207	161200	36411930	5870	5870	5870	5870	0
230	20231207	161100	36411930	5870	5870	5870	5870	0
231	20231207	161000	36411930	5870	5870	5870	5870	0
232	20231207	160900	36411930	5870	5870	5870	5870	0
233	20231207	160800	36411930	5870	5870	5870	5870	0
234	20231207	160700	36411930	5870	5870	5870	5870	0
235	20231207	160600	36411930	5870	5870	5870	5870	0
236	20231207	160500	36411930	5870	5870	5870	5870	0
237	20231207	160400	36411930	5870	5870	5870	5870	0
238	20231207	160300	36411930	5870	5870	5870	5870	0
239	20231207	160200	36411930	5870	5870	5870	5870	0
240	20231207	160100	36411930	5870	5870	5870	5870	0
241	20231207	160000	36411930	5870	5870	5870	5870	0
242	20231207	155900	36411930	5870	5870	5870	5870	252
243	20231207	155800	36411930	5870	5870	5870	5870	0
244	20231207	155700	36411930	5870	5870	5870	5870	0
245	20231207	155600	36411930	5870	5870	5870	5870	0
246	20231207	155500	36411930	5870	5870	5870	5870	0
247	20231207	155400	36411930	5870	5870	5870	5870	0
248	20231207	155300	36411930	5870	5870	5870	5870	0
249	20231207	155200	36411930	5870	5870	5870	5870	0
250	20231207	155100	36411930	5870	5870	5870	5870	0
251	20231207	155000	36411930	5870	5870	5870	5870	0
252	20231207	154900	36411930	5870	5870	5870	5870	0
253	20231207	154800	36411930	5870	5870	5870	5870	0
254	20231207	154700	36411930	5870	5870	5870	5870	0
255	20231207	154600	36411930	5870	5870	5870	5870	0
256	20231207	154500	36411930	5870	5870	5870	5870	0
257	20231207	154400	36411930	5870	5870	5870	5870	0
258	20231207	154300	36411930	5870	5870	5870	5870	0
259	20231207	154200	36411930	5870	5870	5870	5870	0
260	20231207	154100	36411930	5870	5870	5870	5870	0
261	20231207	154000	36411930	5870	5870	5870	5870	0
262	20231207	153900	36411930	5870	5870	5870	5870	0
263	20231207	153800	36411930	5870	5870	5870	5870	0
264	20231207	153700	36411930	5870	5870	5870	5870	0
265	20231207	153600	36411930	5870	5870	5870	5870	0
266	20231207	153500	36411930	5870	5870	5870	5870	0
267	20231207	153400	36411930	5870	5870	5870	5870	0
268	20231207	153300	36411930	5870	5870	5870	5870	0
269	20231207	153200	36411930	5870	5870	5870	5870	0
270	20231207	153100	36411930	5870	5870	5870	5870	0
271	20231207	153000	36411930	5870	5870	5870	5870	252
272	20231207	152900	34932690	5840	5840	5840	5840	0
273	20231207	152800	34932690	5840	5840	5840	5840	0
274	20231207	152700	34932690	5840	5840	5840	5840	0
275	20231207	152600	34932690	5840	5840	5840	5840	0
276	20231207	152500	34932690	5840	5840	5840	5840	0
277	20231207	152400	34932690	5840	5840	5840	5840	0
278	20231207	152300	34932690	5840	5840	5840	5840	0
279	20231207	152200	34932690	5840	5840	5840	5840	0
280	20231207	152100	34932690	5840	5840	5840	5840	0
281	20231207	152000	34932690	5840	5840	5840	5840	0
282	20231207	151900	34932690	5840	5850	5850	5840	1032
283	20231207	151800	28898990	5860	5860	5860	5860	0
284	20231207	151700	28898990	5860	5860	5860	5860	0
285	20231207	151600	28898990	5860	5860	5860	5860	0
286	20231207	151500	28898990	5860	5860	5860	5860	45
287	20231207	151400	28635290	5860	5860	5860	5860	1
288	20231207	151300	28629430	5850	5850	5850	5850	0
289	20231207	151200	28629430	5850	5850	5850	5850	0
290	20231207	151100	28629430	5850	5850	5850	5850	23
291	20231207	151000	28494880	5860	5860	5860	5860	0
292	20231207	150900	28494880	5860	5860	5860	5860	11
293	20231207	150800	28430420	5850	5850	5850	5850	0
294	20231207	150700	28430420	5850	5850	5850	5850	0
295	20231207	150600	28430420	5850	5850	5850	5850	0
296	20231207	150500	28430420	5850	5850	5850	5850	0
297	20231207	150400	28430420	5850	5850	5850	5850	0
298	20231207	150300	28430420	5850	5850	5850	5850	22
299	20231207	150200	28301720	5850	5850	5850	5850	1
300	20231207	150100	28295870	5870	5870	5870	5870	28
301	20231207	150000	28131510	5850	5850	5850	5850	0
302	20231207	145900	28131510	5850	5850	5850	5850	0
303	20231207	145800	28131510	5850	5850	5850	5850	0
304	20231207	145700	28131510	5850	5850	5850	5850	0
305	20231207	145600	28131510	5850	5850	5850	5850	0
306	20231207	145500	28131510	5850	5850	5850	5850	0
307	20231207	145400	28131510	5850	5850	5850	5850	0
308	20231207	145300	28131510	5850	5850	5850	5850	37
309	20231207	145200	27915060	5870	5870	5870	5870	0
310	20231207	145100	27915060	5870	5870	5870	5870	110
311	20231207	145000	27269360	5850	5850	5850	5850	0
312	20231207	144900	27269360	5850	5850	5850	5850	0
313	20231207	144800	27269360	5850	5850	5850	5850	0
314	20231207	144700	27269360	5850	5850	5850	5850	0
315	20231207	144600	27269360	5850	5850	5850	5850	0
316	20231207	144500	27269360	5850	5850	5850	5850	0
317	20231207	144400	27269360	5850	5850	5850	5850	0
318	20231207	144300	27269360	5850	5850	5850	5850	0
319	20231207	144200	27269360	5850	5850	5850	5850	0
320	20231207	144100	27269360	5850	5850	5850	5850	0
321	20231207	144000	27269360	5850	5850	5850	5850	0
322	20231207	143900	27269360	5850	5850	5850	5850	0
323	20231207	143800	27269360	5850	5850	5850	5850	0
324	20231207	143700	27269360	5850	5850	5850	5850	0
325	20231207	143600	27269360	5850	5850	5850	5850	0
326	20231207	143500	27269360	5850	5850	5850	5850	0
327	20231207	143400	27269360	5850	5850	5850	5850	0
328	20231207	143300	27269360	5850	5850	5850	5850	0
329	20231207	143200	27269360	5850	5850	5850	5850	0
330	20231207	143100	27269360	5850	5850	5850	5850	0
331	20231207	143000	27269360	5850	5850	5850	5850	0
332	20231207	142900	27269360	5850	5850	5850	5850	0
333	20231207	142800	27269360	5850	5850	5850	5850	0
334	20231207	142700	27269360	5850	5850	5850	5850	0
335	20231207	142600	27269360	5850	5850	5850	5850	0
336	20231207	142500	27269360	5850	5850	5850	5850	0
337	20231207	142400	27269360	5850	5850	5850	5850	0
338	20231207	142300	27269360	5850	5850	5850	5850	0
339	20231207	142200	27269360	5850	5850	5850	5850	0
340	20231207	142100	27269360	5850	5850	5850	5850	775
341	20231207	142000	22735610	5860	5860	5860	5860	0
342	20231207	141900	22735610	5860	5860	5860	5860	0
343	20231207	141800	22735610	5860	5860	5860	5860	0
344	20231207	141700	22735610	5860	5860	5860	5860	0
345	20231207	141600	22735610	5860	5860	5860	5860	0
346	20231207	141500	22735610	5860	5860	5860	5860	5
347	20231207	141400	22706310	5860	5860	5860	5860	0
348	20231207	141300	22706310	5860	5860	5860	5860	0
349	20231207	141200	22706310	5860	5860	5860	5860	0
350	20231207	141100	22706310	5860	5860	5860	5860	0
351	20231207	141000	22706310	5860	5860	5860	5860	0
352	20231207	140900	22706310	5860	5860	5860	5860	0
353	20231207	140800	22706310	5860	5860	5860	5860	0
354	20231207	140700	22706310	5860	5860	5860	5860	1
355	20231207	140600	22700450	5860	5860	5860	5860	0
356	20231207	140500	22700450	5860	5860	5860	5860	0
357	20231207	140400	22700450	5860	5860	5860	5860	0
358	20231207	140300	22700450	5860	5860	5860	5860	0
359	20231207	140200	22700450	5860	5860	5860	5860	0
360	20231207	140100	22700450	5860	5860	5860	5860	0
361	20231207	140000	22700450	5860	5860	5860	5860	0
362	20231207	135900	22700450	5860	5860	5860	5860	0
363	20231207	135800	22700450	5860	5860	5860	5860	71
364	20231207	135700	22284390	5860	5860	5860	5860	0
365	20231207	135600	22284390	5860	5860	5860	5860	0
366	20231207	135500	22284390	5860	5860	5860	5860	0
367	20231207	135400	22284390	5860	5860	5860	5860	0
368	20231207	135300	22284390	5860	5860	5860	5860	0
369	20231207	135200	22284390	5860	5860	5860	5860	0
370	20231207	135100	22284390	5860	5860	5860	5860	0
371	20231207	135000	22284390	5860	5860	5860	5860	0
372	20231207	134900	22284390	5860	5860	5860	5860	0
373	20231207	134800	22284390	5860	5860	5860	5860	0
374	20231207	134700	22284390	5860	5860	5860	5860	0
375	20231207	134600	22284390	5860	5860	5860	5860	15
376	20231207	134500	22196490	5850	5850	5850	5850	0
377	20231207	134400	22196490	5850	5850	5850	5850	0
378	20231207	134300	22196490	5850	5850	5850	5850	2
379	20231207	134200	22184790	5860	5860	5860	5860	3
380	20231207	134100	22167210	5860	5860	5860	5860	0
381	20231207	134000	22167210	5860	5860	5860	5860	0
382	20231207	133900	22167210	5860	5860	5860	5860	0
383	20231207	133800	22167210	5860	5860	5860	5860	1
384	20231207	133700	22161350	5860	5860	5860	5860	51
385	20231207	133600	21862490	5860	5860	5860	5860	300
386	20231207	133500	20104490	5860	5860	5860	5860	23
387	20231207	133400	19969710	5870	5870	5870	5870	0
388	20231207	133300	19969710	5870	5870	5870	5870	0
389	20231207	133200	19969710	5870	5870	5870	5870	15
390	20231207	133100	19881660	5870	5870	5870	5870	0
391	20231207	133000	19881660	5870	5870	5870	5870	0
392	20231207	132900	19881660	5870	5870	5870	5870	0
393	20231207	132800	19881660	5870	5870	5870	5870	0
394	20231207	132700	19881660	5870	5870	5870	5870	0
395	20231207	132600	19881660	5870	5870	5870	5870	0
396	20231207	132500	19881660	5870	5870	5870	5870	0
397	20231207	132400	19881660	5870	5870	5870	5870	100
398	20231207	132300	19294660	5870	5870	5870	5870	0
399	20231207	132200	19294660	5870	5870	5870	5870	0
400	20231207	132100	19294660	5870	5870	5870	5870	0
401	20231207	132000	19294660	5870	5870	5870	5870	0
402	20231207	131900	19294660	5870	5870	5870	5870	0
403	20231207	131800	19294660	5870	5870	5870	5870	0
404	20231207	131700	19294660	5870	5870	5870	5870	0
405	20231207	131600	19294660	5870	5870	5870	5870	0
406	20231207	131500	19294660	5870	5870	5870	5870	0
407	20231207	131400	19294660	5870	5870	5870	5870	0
408	20231207	131300	19294660	5870	5870	5870	5870	0
409	20231207	131200	19294660	5870	5870	5870	5870	0
410	20231207	131100	19294660	5870	5870	5870	5870	0
411	20231207	131000	19294660	5870	5870	5870	5870	1
412	20231207	130900	19288790	5870	5870	5870	5870	0
413	20231207	130800	19288790	5870	5870	5870	5870	0
414	20231207	130700	19288790	5870	5870	5870	5870	22
415	20231207	130600	19159650	5870	5870	5870	5870	0
416	20231207	130500	19159650	5870	5870	5870	5870	0
417	20231207	130400	19159650	5870	5870	5870	5870	0
418	20231207	130300	19159650	5870	5870	5870	5870	0
419	20231207	130200	19159650	5870	5870	5870	5870	0
420	20231207	130100	19159650	5870	5870	5870	5870	0
421	20231207	130000	19159650	5870	5870	5870	5870	0
422	20231207	125900	19159650	5870	5870	5870	5870	0
423	20231207	125800	19159650	5870	5870	5870	5870	0
424	20231207	125700	19159650	5870	5870	5870	5870	0
425	20231207	125600	19159650	5870	5870	5870	5870	0
426	20231207	125500	19159650	5870	5870	5870	5870	0
427	20231207	125400	19159650	5870	5870	5870	5870	0
428	20231207	125300	19159650	5870	5870	5870	5870	0
429	20231207	125200	19159650	5870	5870	5870	5870	0
430	20231207	125100	19159650	5870	5870	5870	5870	0
431	20231207	125000	19159650	5870	5870	5870	5870	0
432	20231207	124900	19159650	5870	5870	5870	5870	0
433	20231207	124800	19159650	5870	5870	5870	5870	0
434	20231207	124700	19159650	5870	5870	5870	5870	1
435	20231207	124600	19153780	5870	5870	5870	5870	0
436	20231207	124500	19153780	5870	5870	5870	5870	0
437	20231207	124400	19153780	5870	5870	5870	5870	0
438	20231207	124300	19153780	5870	5870	5870	5870	0
439	20231207	124200	19153780	5870	5870	5870	5870	0
440	20231207	124100	19153780	5870	5870	5870	5870	0
441	20231207	124000	19153780	5870	5870	5870	5870	0
442	20231207	123900	19153780	5870	5870	5870	5870	20
443	20231207	123800	19036380	5870	5870	5870	5870	0
444	20231207	123700	19036380	5870	5870	5870	5870	15
445	20231207	123600	18948330	5870	5870	5870	5870	0
446	20231207	123500	18948330	5870	5870	5870	5870	0
447	20231207	123400	18948330	5870	5870	5870	5870	0
448	20231207	123300	18948330	5870	5870	5870	5870	0
449	20231207	123200	18948330	5870	5870	5870	5870	0
450	20231207	123100	18948330	5870	5870	5870	5870	0
451	20231207	123000	18948330	5870	5870	5870	5870	0
452	20231207	122900	18948330	5870	5870	5870	5870	0
453	20231207	122800	18948330	5870	5870	5870	5870	0
454	20231207	122700	18948330	5870	5870	5870	5870	0
455	20231207	122600	18948330	5870	5870	5870	5870	0
456	20231207	122500	18948330	5870	5870	5870	5870	0
457	20231207	122400	18948330	5870	5870	5870	5870	0
458	20231207	122300	18948330	5870	5870	5870	5870	1
459	20231207	122200	18942460	5870	5870	5870	5870	0
460	20231207	122100	18942460	5870	5870	5870	5870	0
461	20231207	122000	18942460	5870	5870	5870	5870	0
462	20231207	121900	18942460	5870	5870	5870	5870	0
463	20231207	121800	18942460	5870	5870	5870	5870	0
464	20231207	121700	18942460	5870	5870	5870	5870	0
465	20231207	121600	18942460	5870	5870	5870	5870	0
466	20231207	121500	18942460	5870	5870	5870	5870	0
467	20231207	121400	18942460	5870	5870	5870	5870	0
468	20231207	121300	18942460	5870	5870	5870	5870	0
469	20231207	121200	18942460	5870	5870	5870	5870	0
470	20231207	121100	18942460	5870	5870	5870	5870	10
471	20231207	121000	18883760	5870	5870	5870	5870	0
472	20231207	120900	18883760	5870	5870	5870	5870	0
473	20231207	120800	18883760	5870	5870	5870	5870	0
474	20231207	120700	18883760	5870	5870	5870	5870	0
475	20231207	120600	18883760	5870	5870	5870	5870	0
476	20231207	120500	18883760	5870	5870	5870	5870	0
477	20231207	120400	18883760	5870	5870	5870	5870	0
478	20231207	120300	18883760	5870	5870	5870	5870	0
479	20231207	120200	18883760	5870	5870	5870	5870	0
480	20231207	120100	18883760	5870	5870	5870	5870	0
481	20231207	120000	18883760	5870	5870	5870	5870	0
482	20231207	115900	18883760	5870	5870	5870	5870	0
483	20231207	115800	18883760	5870	5870	5870	5870	11
484	20231207	115700	18819190	5870	5870	5870	5870	0
485	20231207	115600	18819190	5870	5870	5870	5870	0
486	20231207	115500	18819190	5870	5870	5870	5870	20
487	20231207	115400	18701790	5870	5870	5870	5870	0
488	20231207	115300	18701790	5870	5870	5870	5870	1
489	20231207	115200	18695920	5870	5870	5870	5870	0
490	20231207	115100	18695920	5870	5870	5870	5870	0
491	20231207	115000	18695920	5870	5870	5870	5870	0
492	20231207	114900	18695920	5870	5870	5870	5870	0
493	20231207	114800	18695920	5870	5870	5870	5870	12
494	20231207	114700	18625480	5870	5870	5870	5870	0
495	20231207	114600	18625480	5870	5870	5870	5870	0
496	20231207	114500	18625480	5870	5870	5870	5870	0
497	20231207	114400	18625480	5870	5870	5870	5870	153
498	20231207	114300	17727370	5870	5870	5870	5870	0
499	20231207	114200	17727370	5870	5870	5870	5870	0
500	20231207	114100	17727370	5870	5870	5870	5870	337
501	20231207	114000	15749180	5870	5870	5870	5870	0
502	20231207	113900	15749180	5870	5870	5870	5870	0
503	20231207	113800	15749180	5870	5870	5870	5870	0
504	20231207	113700	15749180	5870	5870	5870	5870	0
505	20231207	113600	15749180	5870	5870	5870	5870	14
506	20231207	113500	15667000	5860	5860	5860	5860	0
507	20231207	113400	15667000	5860	5860	5860	5860	3
508	20231207	113300	15649420	5860	5860	5860	5860	21
509	20231207	113200	15526360	5860	5860	5860	5860	0
510	20231207	113100	15526360	5860	5860	5860	5860	0
511	20231207	113000	15526360	5860	5860	5860	5860	0
512	20231207	112900	15526360	5860	5860	5860	5860	10
513	20231207	112800	15467760	5860	5860	5860	5860	5
514	20231207	112700	15438460	5860	5860	5860	5860	0
515	20231207	112600	15438460	5860	5860	5860	5860	0
516	20231207	112500	15438460	5860	5860	5860	5860	0
517	20231207	112400	15438460	5860	5860	5860	5860	0
518	20231207	112300	15438460	5860	5860	5860	5860	0
519	20231207	112200	15438460	5860	5860	5860	5860	0
520	20231207	112100	15438460	5860	5860	5860	5860	2
521	20231207	112000	15426740	5850	5850	5850	5850	0
522	20231207	111900	15426740	5850	5850	5850	5850	0
523	20231207	111800	15426740	5850	5850	5850	5850	0
524	20231207	111700	15426740	5850	5850	5850	5850	0
525	20231207	111600	15426740	5850	5850	5850	5850	400
526	20231207	111500	13086740	5850	5860	5860	5850	99
527	20231207	111400	12507440	5850	5850	5850	5850	0
528	20231207	111300	12507440	5850	5850	5850	5850	20
529	20231207	111200	12390440	5850	5850	5850	5850	0
530	20231207	111100	12390440	5850	5850	5850	5850	0
531	20231207	111000	12390440	5850	5850	5850	5850	0
532	20231207	110900	12390440	5850	5850	5850	5850	0
533	20231207	110800	12390440	5850	5850	5850	5850	0
534	20231207	110700	12390440	5850	5850	5850	5850	0
535	20231207	110600	12390440	5850	5850	5850	5850	0
536	20231207	110500	12390440	5850	5850	5850	5850	0
537	20231207	110400	12390440	5850	5850	5850	5850	0
538	20231207	110300	12390440	5850	5850	5850	5850	0
539	20231207	110200	12390440	5850	5850	5850	5850	0
540	20231207	110100	12390440	5850	5850	5850	5850	0
541	20231207	110000	12390440	5850	5850	5850	5850	8
542	20231207	105900	12343640	5860	5860	5860	5860	500
543	20231207	105800	9413640	5860	5860	5860	5860	0
544	20231207	105700	9413640	5860	5860	5860	5860	0
545	20231207	105600	9413640	5860	5860	5860	5860	0
546	20231207	105500	9413640	5860	5860	5860	5860	0
547	20231207	105400	9413640	5860	5860	5860	5860	0
548	20231207	105300	9413640	5860	5860	5860	5860	10
549	20231207	105200	9355040	5860	5860	5860	5860	0
550	20231207	105100	9355040	5860	5860	5860	5860	1
551	20231207	105000	9349180	5860	5860	5860	5860	0
552	20231207	104900	9349180	5860	5860	5860	5860	2
553	20231207	104800	9337460	5860	5860	5860	5860	0
554	20231207	104700	9337460	5860	5860	5860	5860	20
555	20231207	104600	9220260	5870	5870	5870	5870	0
556	20231207	104500	9220260	5870	5870	5870	5870	0
557	20231207	104400	9220260	5870	5870	5870	5870	0
558	20231207	104300	9220260	5870	5870	5870	5870	0
559	20231207	104200	9220260	5870	5870	5870	5870	0
560	20231207	104100	9220260	5870	5870	5870	5870	0
561	20231207	104000	9220260	5870	5870	5870	5870	0
562	20231207	103900	9220260	5870	5870	5870	5870	0
563	20231207	103800	9220260	5870	5870	5870	5870	90
564	20231207	103700	8691960	5870	5870	5870	5870	1
565	20231207	103600	8686090	5870	5860	5870	5860	2
566	20231207	103500	8674360	5870	5870	5870	5870	0
567	20231207	103400	8674360	5870	5870	5870	5870	0
568	20231207	103300	8674360	5870	5870	5870	5870	0
569	20231207	103200	8674360	5870	5870	5870	5870	0
570	20231207	103100	8674360	5870	5870	5870	5870	0
571	20231207	103000	8674360	5870	5870	5870	5870	0
572	20231207	102900	8674360	5870	5870	5870	5870	0
573	20231207	102800	8674360	5870	5870	5870	5870	0
574	20231207	102700	8674360	5870	5860	5870	5860	100
575	20231207	102600	8087760	5860	5860	5860	5860	0
576	20231207	102500	8087760	5860	5860	5860	5860	0
577	20231207	102400	8087760	5860	5860	5860	5860	0
578	20231207	102300	8087760	5860	5860	5860	5860	0
579	20231207	102200	8087760	5860	5860	5860	5860	0
580	20231207	102100	8087760	5860	5860	5860	5860	0
581	20231207	102000	8087760	5860	5860	5860	5860	0
582	20231207	101900	8087760	5860	5860	5860	5860	0
583	20231207	101800	8087760	5860	5860	5860	5860	0
584	20231207	101700	8087760	5860	5860	5860	5860	0
585	20231207	101600	8087760	5860	5860	5860	5860	0
586	20231207	101500	8087760	5860	5860	5860	5860	0
587	20231207	101400	8087760	5860	5860	5860	5860	0
588	20231207	101300	8087760	5860	5860	5860	5860	13
589	20231207	101200	8011580	5870	5870	5870	5870	0
590	20231207	101100	8011580	5870	5870	5870	5870	0
591	20231207	101000	8011580	5870	5870	5870	5870	0
592	20231207	100900	8011580	5870	5870	5870	5870	0
593	20231207	100800	8011580	5870	5870	5870	5870	0
594	20231207	100700	8011580	5870	5870	5870	5870	0
595	20231207	100600	8011580	5870	5870	5870	5870	0
596	20231207	100500	8011580	5870	5870	5870	5870	0
597	20231207	100400	8011580	5870	5870	5870	5870	0
598	20231207	100300	8011580	5870	5870	5870	5870	0
599	20231207	100200	8011580	5870	5870	5870	5870	0
600	20231207	100100	8011580	5870	5870	5870	5870	0
601	20231207	100000	8011580	5870	5870	5870	5870	1
602	20231207	095900	8005710	5870	5870	5870	5870	0
603	20231207	095800	8005710	5870	5870	5870	5870	0
604	20231207	095700	8005710	5870	5870	5870	5870	0
605	20231207	095600	8005710	5870	5870	5870	5870	0
606	20231207	095500	8005710	5870	5870	5870	5870	20
607	20231207	095400	7888310	5860	5860	5860	5860	0
608	20231207	095300	7888310	5860	5860	5860	5860	0
609	20231207	095200	7888310	5860	5860	5860	5860	0
610	20231207	095100	7888310	5860	5860	5860	5860	0
611	20231207	095000	7888310	5860	5860	5860	5860	0
612	20231207	094900	7888310	5860	5860	5860	5860	0
613	20231207	094800	7888310	5860	5860	5860	5860	0
614	20231207	094700	7888310	5860	5860	5860	5860	0
615	20231207	094600	7888310	5860	5860	5860	5860	182
616	20231207	094500	6821790	5850	5850	5850	5850	0
617	20231207	094400	6821790	5850	5850	5850	5850	0
618	20231207	094300	6821790	5850	5850	5850	5850	124
619	20231207	094200	6096390	5850	5850	5850	5850	50
620	20231207	094100	5803890	5860	5860	5860	5860	0
621	20231207	094000	5803890	5860	5860	5860	5860	0
622	20231207	093900	5803890	5860	5860	5860	5860	0
623	20231207	093800	5803890	5860	5860	5860	5860	0
624	20231207	093700	5803890	5860	5860	5860	5860	0
625	20231207	093600	5803890	5860	5860	5860	5860	2
626	20231207	093500	5792170	5860	5860	5860	5860	50
627	20231207	093400	5499170	5860	5860	5860	5860	0
628	20231207	093300	5499170	5860	5860	5860	5860	0
629	20231207	093200	5499170	5860	5860	5860	5860	0
630	20231207	093100	5499170	5860	5860	5860	5860	6
631	20231207	093000	5464010	5840	5840	5840	5840	0
632	20231207	092900	5464010	5840	5840	5840	5840	0
633	20231207	092800	5464010	5840	5840	5840	5840	0
634	20231207	092700	5464010	5840	5840	5840	5840	0
635	20231207	092600	5464010	5840	5840	5840	5840	0
636	20231207	092500	5464010	5840	5840	5840	5840	0
637	20231207	092400	5464010	5840	5840	5840	5840	0
638	20231207	092300	5464010	5840	5840	5840	5840	185
639	20231207	092200	4383610	5840	5840	5840	5840	2
640	20231207	092100	4371930	5840	5840	5840	5840	0
641	20231207	092000	4371930	5840	5840	5840	5840	1
642	20231207	091900	4366090	5880	5870	5880	5870	51
643	20231207	091800	4066220	5880	5880	5880	5880	0
644	20231207	091700	4066220	5880	5880	5880	5880	1
645	20231207	091600	4060340	5850	5850	5850	5850	410
646	20231207	091500	1661840	5850	5850	5850	5850	0
647	20231207	091400	1661840	5850	5850	5850	5850	0
648	20231207	091300	1661840	5850	5850	5850	5850	0
649	20231207	091200	1661840	5850	5850	5850	5850	0
650	20231207	091100	1661840	5850	5850	5850	5850	0
651	20231207	091000	1661840	5850	5850	5850	5850	2
652	20231207	090900	1650140	5850	5850	5850	5850	5
653	20231207	090800	1620890	5850	5850	5850	5850	1
654	20231207	090700	1615040	5850	5850	5850	5850	0
655	20231207	090600	1615040	5850	5850	5850	5850	17
656	20231207	090500	1515590	5840	5850	5850	5840	100
657	20231207	090400	930720	5850	5850	5850	5850	128
658	20231207	090300	181920	5860	5860	5860	5860	0
659	20231207	090200	181920	5860	5860	5860	5860	0
660	20231207	090100	181920	5860	5860	5860	5860	13
661	20231207	090000	105740	5870	5880	5880	5870	18