KissMeData/033530/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191400	193567070	5350	5350	5350	5350	437
3	20231208	191300	193567070	5350	5350	5350	5350	0
4	20231208	191200	193567070	5350	5350	5350	5350	0
5	20231208	191100	193567070	5350	5350	5350	5350	0
6	20231208	191000	193567070	5350	5350	5350	5350	0
7	20231208	190900	193567070	5350	5350	5350	5350	0
8	20231208	190800	193567070	5350	5350	5350	5350	0
9	20231208	190700	193567070	5350	5350	5350	5350	0
10	20231208	190600	193567070	5350	5350	5350	5350	0
11	20231208	190500	193567070	5350	5350	5350	5350	0
12	20231208	190400	193567070	5350	5350	5350	5350	0
13	20231208	190300	193567070	5350	5350	5350	5350	0
14	20231208	190200	193567070	5350	5350	5350	5350	0
15	20231208	190100	193567070	5350	5350	5350	5350	0
16	20231208	190000	193567070	5350	5350	5350	5350	0
17	20231208	185900	193567070	5350	5350	5350	5350	0
18	20231208	185800	193567070	5350	5350	5350	5350	0
19	20231208	185700	193567070	5350	5350	5350	5350	0
20	20231208	185600	193567070	5350	5350	5350	5350	0
21	20231208	185500	193567070	5350	5350	5350	5350	0
22	20231208	185400	193567070	5350	5350	5350	5350	0
23	20231208	185300	193567070	5350	5350	5350	5350	0
24	20231208	185200	193567070	5350	5350	5350	5350	0
25	20231208	185100	193567070	5350	5350	5350	5350	0
26	20231208	185000	193567070	5350	5350	5350	5350	0
27	20231208	184900	193567070	5350	5350	5350	5350	0
28	20231208	184800	193567070	5350	5350	5350	5350	0
29	20231208	184700	193567070	5350	5350	5350	5350	0
30	20231208	184600	193567070	5350	5350	5350	5350	0
31	20231208	184500	193567070	5350	5350	5350	5350	0
32	20231208	184400	193567070	5350	5350	5350	5350	437
33	20231208	184300	193567070	5350	5350	5350	5350	0
34	20231208	184200	193567070	5350	5350	5350	5350	0
35	20231208	184100	193567070	5350	5350	5350	5350	0
36	20231208	184000	193567070	5350	5350	5350	5350	0
37	20231208	183900	193567070	5350	5350	5350	5350	0
38	20231208	183800	193567070	5350	5350	5350	5350	0
39	20231208	183700	193567070	5350	5350	5350	5350	0
40	20231208	183600	193567070	5350	5350	5350	5350	0
41	20231208	183500	193567070	5350	5350	5350	5350	0
42	20231208	183400	193567070	5350	5350	5350	5350	0
43	20231208	183300	193567070	5350	5350	5350	5350	0
44	20231208	183200	193567070	5350	5350	5350	5350	0
45	20231208	183100	193567070	5350	5350	5350	5350	0
46	20231208	183000	193567070	5350	5350	5350	5350	0
47	20231208	182900	193567070	5350	5350	5350	5350	0
48	20231208	182800	193567070	5350	5350	5350	5350	0
49	20231208	182700	193567070	5350	5350	5350	5350	0
50	20231208	182600	193567070	5350	5350	5350	5350	0
51	20231208	182500	193567070	5350	5350	5350	5350	0
52	20231208	182400	193567070	5350	5350	5350	5350	0
53	20231208	182300	193567070	5350	5350	5350	5350	0
54	20231208	182200	193567070	5350	5350	5350	5350	0
55	20231208	182100	193567070	5350	5350	5350	5350	0
56	20231208	182000	193567070	5350	5350	5350	5350	0
57	20231208	181900	193567070	5350	5350	5350	5350	0
58	20231208	181800	193567070	5350	5350	5350	5350	0
59	20231208	181700	193567070	5350	5350	5350	5350	0
60	20231208	181600	193567070	5350	5350	5350	5350	0
61	20231208	181500	193567070	5350	5350	5350	5350	0
62	20231208	181400	193567070	5350	5350	5350	5350	437
63	20231208	181300	193567070	5350	5350	5350	5350	0
64	20231208	181200	193567070	5350	5350	5350	5350	0
65	20231208	181100	193567070	5350	5350	5350	5350	0
66	20231208	181000	193567070	5350	5350	5350	5350	0
67	20231208	180900	193567070	5350	5350	5350	5350	0
68	20231208	180800	193567070	5350	5350	5350	5350	0
69	20231208	180700	193567070	5350	5350	5350	5350	0
70	20231208	180600	193567070	5350	5350	5350	5350	0
71	20231208	180500	193567070	5350	5350	5350	5350	0
72	20231208	180400	193567070	5350	5350	5350	5350	0
73	20231208	180300	193567070	5350	5350	5350	5350	0
74	20231208	180200	193567070	5350	5350	5350	5350	0
75	20231208	180100	193567070	5350	5350	5350	5350	0
76	20231208	180000	193567070	5350	5350	5350	5350	0
77	20231208	175900	193567070	5350	5350	5350	5350	0
78	20231208	175800	193567070	5350	5350	5350	5350	0
79	20231208	175700	193567070	5350	5350	5350	5350	0
80	20231208	175600	193567070	5350	5350	5350	5350	0
81	20231208	175500	193567070	5350	5350	5350	5350	0
82	20231208	175400	193567070	5350	5350	5350	5350	0
83	20231208	175300	193567070	5350	5350	5350	5350	0
84	20231208	175200	193567070	5350	5350	5350	5350	0
85	20231208	175100	193567070	5350	5350	5350	5350	0
86	20231208	175000	193567070	5350	5350	5350	5350	0
87	20231208	174900	193567070	5350	5350	5350	5350	0
88	20231208	174800	193567070	5350	5350	5350	5350	0
89	20231208	174700	193567070	5350	5350	5350	5350	0
90	20231208	174600	193567070	5350	5350	5350	5350	0
91	20231208	174500	193567070	5350	5350	5350	5350	0
92	20231208	174400	193567070	5350	5350	5350	5350	437
93	20231208	174300	193567070	5350	5350	5350	5350	0
94	20231208	174200	193567070	5350	5350	5350	5350	0
95	20231208	174100	193567070	5350	5350	5350	5350	0
96	20231208	174000	193567070	5350	5350	5350	5350	0
97	20231208	173900	193567070	5350	5350	5350	5350	0
98	20231208	173800	193567070	5350	5350	5350	5350	0
99	20231208	173700	193567070	5350	5350	5350	5350	0
100	20231208	173600	193567070	5350	5350	5350	5350	0
101	20231208	173500	193567070	5350	5350	5350	5350	0
102	20231208	173400	193567070	5350	5350	5350	5350	0
103	20231208	173300	193567070	5350	5350	5350	5350	0
104	20231208	173200	193567070	5350	5350	5350	5350	0
105	20231208	173100	193567070	5350	5350	5350	5350	0
106	20231208	173000	193567070	5350	5350	5350	5350	0
107	20231208	172900	193567070	5350	5350	5350	5350	0
108	20231208	172800	193567070	5350	5350	5350	5350	0
109	20231208	172700	193567070	5350	5350	5350	5350	0
110	20231208	172600	193567070	5350	5350	5350	5350	0
111	20231208	172500	193567070	5350	5350	5350	5350	0
112	20231208	172400	193567070	5350	5350	5350	5350	0
113	20231208	172300	193567070	5350	5350	5350	5350	0
114	20231208	172200	193567070	5350	5350	5350	5350	0
115	20231208	172100	193567070	5350	5350	5350	5350	0
116	20231208	172000	193567070	5350	5350	5350	5350	0
117	20231208	171900	193567070	5350	5350	5350	5350	0
118	20231208	171800	193567070	5350	5350	5350	5350	0
119	20231208	171700	193567070	5350	5350	5350	5350	0
120	20231208	171600	193567070	5350	5350	5350	5350	0
121	20231208	171500	193567070	5350	5350	5350	5350	0
122	20231208	171400	193567070	5350	5350	5350	5350	437
123	20231208	171300	193567070	5350	5350	5350	5350	0
124	20231208	171200	193567070	5350	5350	5350	5350	0
125	20231208	171100	193567070	5350	5350	5350	5350	0
126	20231208	171000	193567070	5350	5350	5350	5350	0
127	20231208	170900	193567070	5350	5350	5350	5350	0
128	20231208	170800	193567070	5350	5350	5350	5350	0
129	20231208	170700	193567070	5350	5350	5350	5350	0
130	20231208	170600	193567070	5350	5350	5350	5350	0
131	20231208	170500	193567070	5350	5350	5350	5350	0
132	20231208	170400	193567070	5350	5350	5350	5350	0
133	20231208	170300	193567070	5350	5350	5350	5350	0
134	20231208	170200	193567070	5350	5350	5350	5350	0
135	20231208	170100	193567070	5350	5350	5350	5350	0
136	20231208	170000	193567070	5350	5350	5350	5350	0
137	20231208	165900	193567070	5350	5350	5350	5350	0
138	20231208	165800	193567070	5350	5350	5350	5350	0
139	20231208	165700	193567070	5350	5350	5350	5350	0
140	20231208	165600	193567070	5350	5350	5350	5350	0
141	20231208	165500	193567070	5350	5350	5350	5350	0
142	20231208	165400	193567070	5350	5350	5350	5350	0
143	20231208	165300	193567070	5350	5350	5350	5350	0
144	20231208	165200	193567070	5350	5350	5350	5350	0
145	20231208	165100	193567070	5350	5350	5350	5350	0
146	20231208	165000	193567070	5350	5350	5350	5350	0
147	20231208	164900	193567070	5350	5350	5350	5350	0
148	20231208	164800	193567070	5350	5350	5350	5350	0
149	20231208	164700	193567070	5350	5350	5350	5350	0
150	20231208	164600	193567070	5350	5350	5350	5350	0
151	20231208	164500	193567070	5350	5350	5350	5350	0
152	20231208	164400	193567070	5350	5350	5350	5350	437
153	20231208	164300	193567070	5350	5350	5350	5350	0
154	20231208	164200	193567070	5350	5350	5350	5350	0
155	20231208	164100	193567070	5350	5350	5350	5350	0
156	20231208	164000	193567070	5350	5350	5350	5350	0
157	20231208	163900	193567070	5350	5350	5350	5350	0
158	20231208	163800	193567070	5350	5350	5350	5350	0
159	20231208	163700	193567070	5350	5350	5350	5350	0
160	20231208	163600	193567070	5350	5350	5350	5350	0
161	20231208	163500	193567070	5350	5350	5350	5350	0
162	20231208	163400	193567070	5350	5350	5350	5350	0
163	20231208	163300	193567070	5350	5350	5350	5350	0
164	20231208	163200	193567070	5350	5350	5350	5350	0
165	20231208	163100	193567070	5350	5350	5350	5350	0
166	20231208	163000	193567070	5350	5350	5350	5350	0
167	20231208	162900	193567070	5350	5350	5350	5350	0
168	20231208	162800	193567070	5350	5350	5350	5350	0
169	20231208	162700	193567070	5350	5350	5350	5350	0
170	20231208	162600	193567070	5350	5350	5350	5350	0
171	20231208	162500	193567070	5350	5350	5350	5350	0
172	20231208	162400	193567070	5350	5350	5350	5350	0
173	20231208	162300	193567070	5350	5350	5350	5350	0
174	20231208	162200	193567070	5350	5350	5350	5350	0
175	20231208	162100	193567070	5350	5350	5350	5350	0
176	20231208	162000	193567070	5350	5350	5350	5350	0
177	20231208	161900	193567070	5350	5350	5350	5350	0
178	20231208	161800	193567070	5350	5350	5350	5350	0
179	20231208	161700	193567070	5350	5350	5350	5350	0
180	20231208	161600	193567070	5350	5350	5350	5350	0
181	20231208	161500	193567070	5350	5350	5350	5350	0
182	20231208	161400	193567070	5350	5350	5350	5350	437
183	20231208	161300	193567070	5350	5350	5350	5350	0
184	20231208	161200	193567070	5350	5350	5350	5350	0
185	20231208	161100	193567070	5350	5350	5350	5350	0
186	20231208	161000	193567070	5350	5350	5350	5350	0
187	20231208	160900	193567070	5350	5350	5350	5350	0
188	20231208	160800	193567070	5350	5350	5350	5350	0
189	20231208	160700	193567070	5350	5350	5350	5350	0
190	20231208	160600	193567070	5350	5350	5350	5350	0
191	20231208	160500	193567070	5350	5350	5350	5350	0
192	20231208	160400	193567070	5350	5350	5350	5350	0
193	20231208	160300	193567070	5350	5350	5350	5350	0
194	20231208	160200	193567070	5350	5350	5350	5350	0
195	20231208	160100	193567070	5350	5350	5350	5350	0
196	20231208	160000	193567070	5350	5350	5350	5350	0
197	20231208	155900	193567070	5350	5350	5350	5350	0
198	20231208	155800	193567070	5350	5350	5350	5350	0
199	20231208	155700	193567070	5350	5350	5350	5350	0
200	20231208	155600	193567070	5350	5350	5350	5350	0
201	20231208	155500	193567070	5350	5350	5350	5350	0
202	20231208	155400	193567070	5350	5350	5350	5350	0
203	20231208	155300	193567070	5350	5350	5350	5350	0
204	20231208	155200	193567070	5350	5350	5350	5350	0
205	20231208	155100	193567070	5350	5350	5350	5350	0
206	20231208	155000	193567070	5350	5350	5350	5350	0
207	20231208	154900	193567070	5350	5350	5350	5350	0
208	20231208	154800	193567070	5350	5350	5350	5350	0
209	20231208	154700	193567070	5350	5350	5350	5350	0
210	20231208	154600	193567070	5350	5350	5350	5350	0
211	20231208	154500	193567070	5350	5350	5350	5350	0
212	20231208	154400	193567070	5350	5350	5350	5350	437
213	20231208	154300	193567070	5350	5350	5350	5350	0
214	20231208	154200	193567070	5350	5350	5350	5350	0
215	20231208	154100	193567070	5350	5350	5350	5350	0
216	20231208	154000	193567070	5350	5350	5350	5350	0
217	20231208	153900	193567070	5350	5350	5350	5350	0
218	20231208	153800	193567070	5350	5350	5350	5350	0
219	20231208	153700	193567070	5350	5350	5350	5350	0
220	20231208	153600	193567070	5350	5350	5350	5350	0
221	20231208	153500	193567070	5350	5350	5350	5350	0
222	20231208	153400	193567070	5350	5350	5350	5350	0
223	20231208	153300	193567070	5350	5350	5350	5350	0
224	20231208	153200	193567070	5350	5350	5350	5350	0
225	20231208	153100	193567070	5350	5350	5350	5350	0
226	20231208	153000	193567070	5350	5350	5350	5350	437
227	20231208	152900	191229120	5370	5370	5370	5370	0
228	20231208	152800	191229120	5370	5370	5370	5370	0
229	20231208	152700	191229120	5370	5370	5370	5370	0
230	20231208	152600	191229120	5370	5370	5370	5370	0
231	20231208	152500	191229120	5370	5370	5370	5370	0
232	20231208	152400	191229120	5370	5370	5370	5370	0
233	20231208	152300	191229120	5370	5370	5370	5370	0
234	20231208	152200	191229120	5370	5370	5370	5370	0
235	20231208	152100	191229120	5370	5370	5370	5370	0
236	20231208	152000	191229120	5370	5370	5370	5370	0
237	20231208	151900	191229120	5370	5370	5370	5370	34
238	20231208	151800	191046540	5370	5370	5370	5370	19
239	20231208	151700	190944510	5370	5370	5370	5350	57
240	20231208	151600	190639000	5380	5380	5380	5380	0
241	20231208	151500	190639000	5380	5380	5380	5380	0
242	20231208	151400	190639000	5380	5380	5380	5380	0
243	20231208	151300	190639000	5380	5380	5380	5380	0
244	20231208	151200	190639000	5380	5380	5380	5380	0
245	20231208	151100	190639000	5380	5370	5380	5370	227
246	20231208	151000	189420000	5370	5370	5370	5370	0
247	20231208	150900	189420000	5370	5360	5370	5360	200
248	20231208	150800	188346100	5370	5370	5380	5330	1090
249	20231208	150700	182524720	5380	5380	5380	5380	0
250	20231208	150600	182524720	5380	5380	5380	5380	0
251	20231208	150500	182524720	5380	5380	5380	5380	1
252	20231208	150400	182519340	5380	5380	5380	5380	10
253	20231208	150300	182465540	5380	5370	5380	5370	600
254	20231208	150200	179242430	5360	5360	5360	5360	1250
255	20231208	150100	172542430	5350	5340	5360	5340	700
256	20231208	150000	168793430	5340	5340	5340	5340	211
257	20231208	145900	167666690	5340	5340	5340	5340	400
258	20231208	145800	165530690	5360	5360	5360	5360	0
259	20231208	145700	165530690	5360	5360	5360	5360	0
260	20231208	145600	165530690	5360	5360	5360	5360	0
261	20231208	145500	165530690	5360	5350	5360	5350	105
262	20231208	145400	164968890	5340	5340	5340	5340	0
263	20231208	145300	164968890	5340	5340	5340	5340	200
264	20231208	145200	163900890	5340	5350	5350	5340	105
265	20231208	145100	163340090	5350	5350	5350	5350	646
266	20231208	145000	159883990	5360	5360	5360	5360	0
267	20231208	144900	159883990	5360	5350	5360	5350	221
268	20231208	144800	158700640	5350	5350	5350	5350	0
269	20231208	144700	158700640	5350	5350	5350	5350	0
270	20231208	144600	158700640	5350	5350	5350	5350	0
271	20231208	144500	158700640	5350	5350	5350	5350	0
272	20231208	144400	158700640	5350	5350	5350	5350	0
273	20231208	144300	158700640	5350	5350	5350	5350	0
274	20231208	144200	158700640	5350	5350	5350	5350	1
275	20231208	144100	158695290	5350	5350	5350	5350	0
276	20231208	144000	158695290	5350	5360	5360	5350	20
277	20231208	143900	158588240	5360	5360	5360	5360	0
278	20231208	143800	158588240	5360	5360	5360	5360	20
279	20231208	143700	158481040	5360	5360	5360	5360	0
280	20231208	143600	158481040	5360	5360	5360	5360	0
281	20231208	143500	158481040	5360	5360	5360	5360	0
282	20231208	143400	158481040	5360	5360	5360	5360	1
283	20231208	143300	158475680	5360	5360	5360	5360	183
284	20231208	143200	157494800	5360	5360	5360	5360	10
285	20231208	143100	157441200	5360	5360	5360	5360	1
286	20231208	143000	157435840	5360	5360	5360	5360	0
287	20231208	142900	157435840	5360	5360	5360	5360	0
288	20231208	142800	157435840	5360	5360	5360	5360	0
289	20231208	142700	157435840	5360	5360	5360	5360	0
290	20231208	142600	157435840	5360	5360	5360	5360	0
291	20231208	142500	157435840	5360	5360	5360	5360	0
292	20231208	142400	157435840	5360	5360	5360	5360	50
293	20231208	142300	157167840	5350	5350	5350	5350	0
294	20231208	142200	157167840	5350	5350	5350	5350	0
295	20231208	142100	157167840	5350	5350	5350	5350	0
296	20231208	142000	157167840	5350	5350	5350	5350	0
297	20231208	141900	157167840	5350	5350	5350	5350	0
298	20231208	141800	157167840	5350	5350	5350	5350	35
299	20231208	141700	156980590	5350	5350	5350	5350	0
300	20231208	141600	156980590	5350	5350	5350	5350	0
301	20231208	141500	156980590	5350	5350	5350	5350	0
302	20231208	141400	156980590	5350	5350	5350	5350	5
303	20231208	141300	156953840	5350	5350	5350	5350	541
304	20231208	141200	154059490	5360	5360	5360	5360	0
305	20231208	141100	154059490	5360	5360	5360	5360	0
306	20231208	141000	154059490	5360	5360	5360	5360	0
307	20231208	140900	154059490	5360	5360	5360	5360	0
308	20231208	140800	154059490	5360	5360	5360	5360	0
309	20231208	140700	154059490	5360	5360	5360	5360	0
310	20231208	140600	154059490	5360	5360	5360	5360	0
311	20231208	140500	154059490	5360	5360	5360	5360	0
312	20231208	140400	154059490	5360	5360	5360	5360	0
313	20231208	140300	154059490	5360	5360	5360	5360	0
314	20231208	140200	154059490	5360	5360	5360	5360	0
315	20231208	140100	154059490	5360	5360	5360	5360	0
316	20231208	140000	154059490	5360	5360	5360	5360	0
317	20231208	135900	154059490	5360	5360	5360	5360	34
318	20231208	135800	153877250	5360	5360	5360	5360	30
319	20231208	135700	153716450	5360	5360	5360	5360	0
320	20231208	135600	153716450	5360	5360	5360	5360	0
321	20231208	135500	153716450	5360	5360	5360	5360	0
322	20231208	135400	153716450	5360	5360	5360	5360	400
323	20231208	135300	151572450	5360	5360	5360	5360	0
324	20231208	135200	151572450	5360	5360	5360	5360	0
325	20231208	135100	151572450	5360	5360	5360	5360	0
326	20231208	135000	151572450	5360	5360	5360	5360	0
327	20231208	134900	151572450	5360	5360	5360	5360	0
328	20231208	134800	151572450	5360	5360	5360	5360	0
329	20231208	134700	151572450	5360	5360	5360	5360	0
330	20231208	134600	151572450	5360	5360	5360	5360	0
331	20231208	134500	151572450	5360	5360	5360	5360	0
332	20231208	134400	151572450	5360	5360	5360	5360	0
333	20231208	134300	151572450	5360	5360	5360	5360	0
334	20231208	134200	151572450	5360	5360	5360	5360	0
335	20231208	134100	151572450	5360	5360	5360	5360	0
336	20231208	134000	151572450	5360	5360	5360	5360	0
337	20231208	133900	151572450	5360	5360	5360	5360	5
338	20231208	133800	151545650	5360	5360	5360	5360	2
339	20231208	133700	151534930	5360	5360	5360	5360	0
340	20231208	133600	151534930	5360	5360	5360	5360	0
341	20231208	133500	151534930	5360	5360	5360	5360	0
342	20231208	133400	151534930	5360	5360	5360	5360	0
343	20231208	133300	151534930	5360	5360	5360	5360	0
344	20231208	133200	151534930	5360	5360	5360	5360	0
345	20231208	133100	151534930	5360	5360	5360	5360	0
346	20231208	133000	151534930	5360	5360	5360	5360	1
347	20231208	132900	151529570	5350	5350	5350	5350	20
348	20231208	132800	151422570	5350	5350	5350	5350	0
349	20231208	132700	151422570	5350	5350	5350	5350	0
350	20231208	132600	151422570	5350	5350	5350	5350	0
351	20231208	132500	151422570	5350	5350	5350	5350	0
352	20231208	132400	151422570	5350	5350	5350	5350	0
353	20231208	132300	151422570	5350	5350	5350	5350	0
354	20231208	132200	151422570	5350	5350	5350	5350	10
355	20231208	132100	151369070	5350	5350	5350	5350	0
356	20231208	132000	151369070	5350	5350	5350	5350	0
357	20231208	131900	151369070	5350	5350	5350	5350	1
358	20231208	131800	151363720	5350	5350	5350	5350	0
359	20231208	131700	151363720	5350	5350	5350	5350	0
360	20231208	131600	151363720	5350	5350	5350	5350	0
361	20231208	131500	151363720	5350	5350	5350	5350	20
362	20231208	131400	151256720	5350	5350	5350	5350	0
363	20231208	131300	151256720	5350	5350	5350	5350	416
364	20231208	131200	149031120	5340	5340	5340	5340	0
365	20231208	131100	149031120	5340	5340	5340	5340	100
366	20231208	131000	148497120	5340	5340	5340	5340	0
367	20231208	130900	148497120	5340	5340	5340	5340	100
368	20231208	130800	147963120	5340	5340	5340	5340	0
369	20231208	130700	147963120	5340	5340	5340	5340	0
370	20231208	130600	147963120	5340	5340	5340	5340	0
371	20231208	130500	147963120	5340	5340	5340	5340	0
372	20231208	130400	147963120	5340	5340	5340	5340	0
373	20231208	130300	147963120	5340	5340	5340	5340	0
374	20231208	130200	147963120	5340	5340	5340	5340	246
375	20231208	130100	146649480	5350	5350	5350	5350	192
376	20231208	130000	145622280	5350	5350	5350	5350	0
377	20231208	125900	145622280	5350	5350	5350	5350	0
378	20231208	125800	145622280	5350	5350	5350	5350	0
379	20231208	125700	145622280	5350	5350	5350	5350	0
380	20231208	125600	145622280	5350	5350	5350	5350	0
381	20231208	125500	145622280	5350	5350	5350	5350	0
382	20231208	125400	145622280	5350	5350	5350	5350	0
383	20231208	125300	145622280	5350	5350	5350	5350	0
384	20231208	125200	145622280	5350	5350	5350	5350	0
385	20231208	125100	145622280	5350	5350	5350	5350	0
386	20231208	125000	145622280	5350	5350	5350	5350	0
387	20231208	124900	145622280	5350	5350	5350	5350	0
388	20231208	124800	145622280	5350	5350	5350	5350	0
389	20231208	124700	145622280	5350	5350	5350	5350	0
390	20231208	124600	145622280	5350	5350	5350	5350	656
391	20231208	124500	142112680	5350	5350	5350	5350	2120
392	20231208	124400	130770680	5350	5350	5350	5350	8
393	20231208	124300	130727880	5360	5360	5360	5360	10
394	20231208	124200	130674280	5360	5360	5360	5360	0
395	20231208	124100	130674280	5360	5360	5360	5360	0
396	20231208	124000	130674280	5360	5360	5360	5360	5
397	20231208	123900	130647480	5360	5360	5360	5360	0
398	20231208	123800	130647480	5360	5360	5360	5360	0
399	20231208	123700	130647480	5360	5360	5360	5360	6
400	20231208	123600	130615320	5360	5360	5360	5360	8
401	20231208	123500	130572440	5360	5360	5360	5360	5
402	20231208	123400	130545640	5360	5360	5360	5360	0
403	20231208	123300	130545640	5360	5360	5360	5360	5
404	20231208	123200	130518840	5360	5360	5360	5360	0
405	20231208	123100	130518840	5360	5360	5360	5360	10
406	20231208	123000	130465240	5360	5360	5360	5360	0
407	20231208	122900	130465240	5360	5360	5360	5360	0
408	20231208	122800	130465240	5360	5360	5360	5360	0
409	20231208	122700	130465240	5360	5360	5360	5360	153
410	20231208	122600	129645160	5370	5370	5370	5370	0
411	20231208	122500	129645160	5370	5370	5370	5370	15
412	20231208	122400	129564610	5370	5370	5370	5370	0
413	20231208	122300	129564610	5370	5370	5370	5370	5
414	20231208	122200	129537760	5360	5360	5360	5360	0
415	20231208	122100	129537760	5360	5360	5360	5360	0
416	20231208	122000	129537760	5360	5360	5360	5360	0
417	20231208	121900	129537760	5360	5360	5360	5360	0
418	20231208	121800	129537760	5360	5360	5360	5360	0
419	20231208	121700	129537760	5360	5360	5360	5360	0
420	20231208	121600	129537760	5360	5360	5360	5360	10
421	20231208	121500	129484160	5360	5360	5360	5360	1
422	20231208	121400	129478800	5370	5370	5370	5370	0
423	20231208	121300	129478800	5370	5370	5370	5370	0
424	20231208	121200	129478800	5370	5370	5370	5370	0
425	20231208	121100	129478800	5370	5370	5370	5370	7
426	20231208	121000	129441210	5370	5370	5370	5370	0
427	20231208	120900	129441210	5370	5370	5370	5370	0
428	20231208	120800	129441210	5370	5370	5370	5370	219
429	20231208	120700	128265180	5370	5370	5370	5370	0
430	20231208	120600	128265180	5370	5370	5370	5370	50
431	20231208	120500	127996680	5370	5370	5370	5370	0
432	20231208	120400	127996680	5370	5370	5370	5370	0
433	20231208	120300	127996680	5370	5370	5370	5370	0
434	20231208	120200	127996680	5370	5370	5370	5370	4
435	20231208	120100	127975200	5360	5360	5360	5360	0
436	20231208	120000	127975200	5360	5360	5360	5360	0
437	20231208	115900	127975200	5360	5360	5360	5360	0
438	20231208	115800	127975200	5360	5360	5360	5360	0
439	20231208	115700	127975200	5360	5360	5360	5360	0
440	20231208	115600	127975200	5360	5360	5360	5360	1
441	20231208	115500	127969840	5360	5350	5360	5350	708
442	20231208	115400	124174970	5360	5360	5360	5360	0
443	20231208	115300	124174970	5360	5360	5360	5360	0
444	20231208	115200	124174970	5360	5360	5360	5360	0
445	20231208	115100	124174970	5360	5360	5360	5360	30
446	20231208	115000	124014170	5360	5360	5360	5360	0
447	20231208	114900	124014170	5360	5360	5360	5360	0
448	20231208	114800	124014170	5360	5360	5360	5360	0
449	20231208	114700	124014170	5360	5360	5360	5360	0
450	20231208	114600	124014170	5360	5360	5360	5360	0
451	20231208	114500	124014170	5360	5360	5360	5360	0
452	20231208	114400	124014170	5360	5360	5360	5360	0
453	20231208	114300	124014170	5360	5360	5360	5360	0
454	20231208	114200	124014170	5360	5360	5360	5360	0
455	20231208	114100	124014170	5360	5360	5360	5360	31
456	20231208	114000	123848010	5360	5360	5360	5360	100
457	20231208	113900	123312010	5380	5380	5380	5380	0
458	20231208	113800	123312010	5380	5380	5380	5380	0
459	20231208	113700	123312010	5380	5380	5380	5380	0
460	20231208	113600	123312010	5380	5380	5380	5380	0
461	20231208	113500	123312010	5380	5380	5380	5380	0
462	20231208	113400	123312010	5380	5380	5380	5380	0
463	20231208	113300	123312010	5380	5380	5380	5380	2
464	20231208	113200	123301250	5380	5380	5380	5380	0
465	20231208	113100	123301250	5380	5380	5380	5380	0
466	20231208	113000	123301250	5380	5380	5380	5380	0
467	20231208	112900	123301250	5380	5380	5380	5380	0
468	20231208	112800	123301250	5380	5380	5380	5380	10
469	20231208	112700	123247450	5380	5380	5380	5380	50
470	20231208	112600	122978450	5360	5360	5360	5360	0
471	20231208	112500	122978450	5360	5360	5360	5360	0
472	20231208	112400	122978450	5360	5360	5360	5360	0
473	20231208	112300	122978450	5360	5360	5360	5360	2
474	20231208	112200	122967730	5350	5350	5350	5350	0
475	20231208	112100	122967730	5350	5350	5350	5350	0
476	20231208	112000	122967730	5350	5350	5350	5350	0
477	20231208	111900	122967730	5350	5350	5350	5350	0
478	20231208	111800	122967730	5350	5350	5350	5350	0
479	20231208	111700	122967730	5350	5370	5370	5350	501
480	20231208	111600	120284060	5380	5380	5380	5380	1
481	20231208	111500	120278680	5350	5350	5350	5350	0
482	20231208	111400	120278680	5350	5350	5350	5350	0
483	20231208	111300	120278680	5350	5350	5350	5350	0
484	20231208	111200	120278680	5350	5350	5350	5350	0
485	20231208	111100	120278680	5350	5350	5350	5350	0
486	20231208	111000	120278680	5350	5350	5350	5350	0
487	20231208	110900	120278680	5350	5350	5350	5350	0
488	20231208	110800	120278680	5350	5350	5350	5350	0
489	20231208	110700	120278680	5350	5350	5350	5350	0
490	20231208	110600	120278680	5350	5350	5350	5350	0
491	20231208	110500	120278680	5350	5350	5350	5350	0
492	20231208	110400	120278680	5350	5350	5350	5350	0
493	20231208	110300	120278680	5350	5350	5350	5350	0
494	20231208	110200	120278680	5350	5350	5350	5350	0
495	20231208	110100	120278680	5350	5350	5350	5350	0
496	20231208	110000	120278680	5350	5350	5350	5350	0
497	20231208	105900	120278680	5350	5350	5350	5350	0
498	20231208	105800	120278680	5350	5350	5350	5350	0
499	20231208	105700	120278680	5350	5350	5350	5350	0
500	20231208	105600	120278680	5350	5350	5350	5350	0
501	20231208	105500	120278680	5350	5350	5350	5350	0
502	20231208	105400	120278680	5350	5350	5350	5350	0
503	20231208	105300	120278680	5350	5350	5350	5350	0
504	20231208	105200	120278680	5350	5350	5350	5350	34
505	20231208	105100	120096780	5380	5380	5380	5380	0
506	20231208	105000	120096780	5380	5380	5380	5380	100
507	20231208	104900	119558780	5380	5380	5380	5380	10
508	20231208	104800	119504980	5380	5380	5380	5380	10
509	20231208	104700	119451180	5380	5380	5380	5380	90
510	20231208	104600	118966980	5400	5390	5400	5390	528
511	20231208	104500	116118550	5390	5390	5390	5390	0
512	20231208	104400	116118550	5390	5390	5390	5390	1
513	20231208	104300	116113160	5390	5390	5390	5390	246
514	20231208	104200	114787220	5380	5370	5380	5370	2206
515	20231208	104100	102924180	5380	5380	5380	5380	0
516	20231208	104000	102924180	5380	5380	5380	5380	0
517	20231208	103900	102924180	5380	5380	5380	5380	0
518	20231208	103800	102924180	5380	5380	5380	5380	20
519	20231208	103700	102816580	5370	5350	5370	5350	4441
520	20231208	103600	78995140	5350	5350	5350	5350	18
521	20231208	103500	78898840	5340	5340	5340	5340	0
522	20231208	103400	78898840	5340	5340	5340	5340	9
523	20231208	103300	78850780	5350	5350	5350	5350	0
524	20231208	103200	78850780	5350	5350	5350	5350	0
525	20231208	103100	78850780	5350	5350	5350	5350	300
526	20231208	103000	77245780	5350	5350	5350	5350	0
527	20231208	102900	77245780	5350	5350	5350	5350	18
528	20231208	102800	77149480	5350	5350	5350	5350	0
529	20231208	102700	77149480	5350	5350	5350	5350	22
530	20231208	102600	77031780	5350	5350	5350	5350	0
531	20231208	102500	77031780	5350	5350	5350	5350	3
532	20231208	102400	77015730	5340	5340	5340	5340	0
533	20231208	102300	77015730	5340	5340	5340	5340	0
534	20231208	102200	77015730	5340	5340	5340	5340	600
535	20231208	102100	73811730	5340	5340	5340	5340	0
536	20231208	102000	73811730	5340	5340	5340	5340	1
537	20231208	101900	73806390	5330	5330	5330	5330	0
538	20231208	101800	73806390	5330	5330	5330	5330	0
539	20231208	101700	73806390	5330	5330	5330	5330	0
540	20231208	101600	73806390	5330	5330	5330	5330	0
541	20231208	101500	73806390	5330	5330	5330	5330	0
542	20231208	101400	73806390	5330	5330	5330	5330	0
543	20231208	101300	73806390	5330	5330	5330	5330	500
544	20231208	101200	71141390	5350	5350	5350	5350	0
545	20231208	101100	71141390	5350	5350	5350	5350	0
546	20231208	101000	71141390	5350	5350	5350	5350	0
547	20231208	100900	71141390	5350	5330	5350	5330	4516
548	20231208	100800	47027160	5330	5330	5330	5330	185
549	20231208	100700	46041110	5350	5350	5350	5350	346
550	20231208	100600	44190010	5350	5350	5350	5350	0
551	20231208	100500	44190010	5350	5350	5350	5350	1
552	20231208	100400	44184660	5350	5350	5350	5350	0
553	20231208	100300	44184660	5350	5350	5350	5350	0
554	20231208	100200	44184660	5350	5350	5350	5350	0
555	20231208	100100	44184660	5350	5350	5350	5350	56
556	20231208	100000	43885060	5350	5330	5350	5330	806
557	20231208	095900	39587960	5320	5340	5340	5320	1800
558	20231208	095800	30005230	5340	5340	5350	5340	104
559	20231208	095700	29449860	5340	5340	5340	5340	250
560	20231208	095600	28114860	5350	5350	5350	5350	0
561	20231208	095500	28114860	5350	5350	5350	5350	0
562	20231208	095400	28114860	5350	5350	5350	5350	0
563	20231208	095300	28114860	5350	5350	5350	5350	0
564	20231208	095200	28114860	5350	5350	5350	5350	12
565	20231208	095100	28050660	5350	5350	5350	5350	20
566	20231208	095000	27943660	5350	5350	5350	5350	0
567	20231208	094900	27943660	5350	5340	5350	5340	2
568	20231208	094800	27932970	5340	5340	5340	5340	228
569	20231208	094700	26715450	5340	5340	5340	5340	20
570	20231208	094600	26608650	5330	5330	5330	5330	0
571	20231208	094500	26608650	5330	5330	5330	5330	0
572	20231208	094400	26608650	5330	5330	5330	5330	500
573	20231208	094300	23943650	5330	5330	5330	5330	1
574	20231208	094200	23938320	5330	5330	5330	5330	11
575	20231208	094100	23879690	5330	5340	5340	5330	355
576	20231208	094000	21987020	5350	5350	5350	5350	1
577	20231208	093900	21981670	5340	5340	5340	5340	5
578	20231208	093800	21954970	5350	5350	5350	5350	5
579	20231208	093700	21928220	5350	5350	5350	5350	1
580	20231208	093600	21922870	5340	5340	5340	5340	16
581	20231208	093500	21837430	5340	5340	5340	5340	0
582	20231208	093400	21837430	5340	5350	5350	5340	2
583	20231208	093300	21826740	5350	5350	5350	5350	2
584	20231208	093200	21816040	5350	5350	5350	5350	2
585	20231208	093100	21805340	5350	5340	5350	5340	225
586	20231208	093000	20603570	5340	5330	5350	5330	140
587	20231208	092900	19857090	5350	5350	5350	5350	0
588	20231208	092800	19857090	5350	5350	5350	5350	0
589	20231208	092700	19857090	5350	5350	5350	5350	0
590	20231208	092600	19857090	5350	5350	5350	5350	5
591	20231208	092500	19830340	5350	5350	5350	5350	0
592	20231208	092400	19830340	5350	5350	5350	5350	0
593	20231208	092300	19830340	5350	5350	5350	5350	0
594	20231208	092200	19830340	5350	5350	5350	5350	0
595	20231208	092100	19830340	5350	5350	5350	5350	0
596	20231208	092000	19830340	5350	5350	5350	5350	20
597	20231208	091900	19723340	5350	5340	5350	5330	20
598	20231208	091800	19616670	5340	5340	5340	5340	0
599	20231208	091700	19616670	5340	5340	5340	5340	976
600	20231208	091600	14404830	5340	5340	5340	5340	5
601	20231208	091500	14378130	5350	5350	5350	5350	0
602	20231208	091400	14378130	5350	5350	5350	5350	1
603	20231208	091300	14372780	5320	5340	5340	5320	1430
604	20231208	091200	6761790	5340	5340	5340	5340	160
605	20231208	091100	5907390	5360	5360	5360	5360	0
606	20231208	091000	5907390	5360	5360	5360	5360	138
607	20231208	090900	5167710	5360	5360	5360	5360	0
608	20231208	090800	5167710	5360	5360	5360	5360	0
609	20231208	090700	5167710	5360	5360	5360	5360	26
610	20231208	090600	5028350	5360	5360	5360	5360	46
611	20231208	090500	4781790	5360	5330	5360	5330	206
612	20231208	090400	3683360	5330	5330	5330	5330	460
613	20231208	090300	1231560	5330	5330	5330	5330	50
614	20231208	090200	965060	5330	5330	5330	5330	113
615	20231208	090100	362770	5330	5330	5330	5330	5
616	20231208	090000	336120	5330	5340	5360	5330	63