KissMeData/166480/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202500	133382640	5820	5820	5820	5820	156
3	20231205	202400	133382640	5820	5820	5820	5820	0
4	20231205	202300	133382640	5820	5820	5820	5820	0
5	20231205	202200	133382640	5820	5820	5820	5820	0
6	20231205	202100	133382640	5820	5820	5820	5820	0
7	20231205	202000	133382640	5820	5820	5820	5820	0
8	20231205	201900	133382640	5820	5820	5820	5820	0
9	20231205	201800	133382640	5820	5820	5820	5820	0
10	20231205	201700	133382640	5820	5820	5820	5820	0
11	20231205	201600	133382640	5820	5820	5820	5820	0
12	20231205	201500	133382640	5820	5820	5820	5820	0
13	20231205	201400	133382640	5820	5820	5820	5820	0
14	20231205	201300	133382640	5820	5820	5820	5820	0
15	20231205	201200	133382640	5820	5820	5820	5820	0
16	20231205	201100	133382640	5820	5820	5820	5820	0
17	20231205	201000	133382640	5820	5820	5820	5820	0
18	20231205	200900	133382640	5820	5820	5820	5820	0
19	20231205	200800	133382640	5820	5820	5820	5820	0
20	20231205	200700	133382640	5820	5820	5820	5820	0
21	20231205	200600	133382640	5820	5820	5820	5820	0
22	20231205	200500	133382640	5820	5820	5820	5820	0
23	20231205	200400	133382640	5820	5820	5820	5820	0
24	20231205	200300	133382640	5820	5820	5820	5820	0
25	20231205	200200	133382640	5820	5820	5820	5820	0
26	20231205	200100	133382640	5820	5820	5820	5820	0
27	20231205	200000	133382640	5820	5820	5820	5820	0
28	20231205	195900	133382640	5820	5820	5820	5820	0
29	20231205	195800	133382640	5820	5820	5820	5820	0
30	20231205	195700	133382640	5820	5820	5820	5820	0
31	20231205	195600	133382640	5820	5820	5820	5820	0
32	20231205	195500	133382640	5820	5820	5820	5820	156
33	20231205	195400	133382640	5820	5820	5820	5820	0
34	20231205	195300	133382640	5820	5820	5820	5820	0
35	20231205	195200	133382640	5820	5820	5820	5820	0
36	20231205	195100	133382640	5820	5820	5820	5820	0
37	20231205	195000	133382640	5820	5820	5820	5820	0
38	20231205	194900	133382640	5820	5820	5820	5820	0
39	20231205	194800	133382640	5820	5820	5820	5820	0
40	20231205	194700	133382640	5820	5820	5820	5820	0
41	20231205	194600	133382640	5820	5820	5820	5820	0
42	20231205	194500	133382640	5820	5820	5820	5820	0
43	20231205	194400	133382640	5820	5820	5820	5820	0
44	20231205	194300	133382640	5820	5820	5820	5820	0
45	20231205	194200	133382640	5820	5820	5820	5820	0
46	20231205	194100	133382640	5820	5820	5820	5820	0
47	20231205	194000	133382640	5820	5820	5820	5820	0
48	20231205	193900	133382640	5820	5820	5820	5820	0
49	20231205	193800	133382640	5820	5820	5820	5820	0
50	20231205	193700	133382640	5820	5820	5820	5820	0
51	20231205	193600	133382640	5820	5820	5820	5820	0
52	20231205	193500	133382640	5820	5820	5820	5820	0
53	20231205	193400	133382640	5820	5820	5820	5820	0
54	20231205	193300	133382640	5820	5820	5820	5820	0
55	20231205	193200	133382640	5820	5820	5820	5820	0
56	20231205	193100	133382640	5820	5820	5820	5820	0
57	20231205	193000	133382640	5820	5820	5820	5820	0
58	20231205	192900	133382640	5820	5820	5820	5820	0
59	20231205	192800	133382640	5820	5820	5820	5820	0
60	20231205	192700	133382640	5820	5820	5820	5820	0
61	20231205	192600	133382640	5820	5820	5820	5820	0
62	20231205	192500	133382640	5820	5820	5820	5820	156
63	20231205	192400	133382640	5820	5820	5820	5820	0
64	20231205	192300	133382640	5820	5820	5820	5820	0
65	20231205	192200	133382640	5820	5820	5820	5820	0
66	20231205	192100	133382640	5820	5820	5820	5820	0
67	20231205	192000	133382640	5820	5820	5820	5820	0
68	20231205	191900	133382640	5820	5820	5820	5820	0
69	20231205	191800	133382640	5820	5820	5820	5820	0
70	20231205	191700	133382640	5820	5820	5820	5820	0
71	20231205	191600	133382640	5820	5820	5820	5820	0
72	20231205	191500	133382640	5820	5820	5820	5820	0
73	20231205	191400	133382640	5820	5820	5820	5820	0
74	20231205	191300	133382640	5820	5820	5820	5820	0
75	20231205	191200	133382640	5820	5820	5820	5820	0
76	20231205	191100	133382640	5820	5820	5820	5820	0
77	20231205	191000	133382640	5820	5820	5820	5820	0
78	20231205	190900	133382640	5820	5820	5820	5820	0
79	20231205	190800	133382640	5820	5820	5820	5820	0
80	20231205	190700	133382640	5820	5820	5820	5820	0
81	20231205	190600	133382640	5820	5820	5820	5820	0
82	20231205	190500	133382640	5820	5820	5820	5820	0
83	20231205	190400	133382640	5820	5820	5820	5820	0
84	20231205	190300	133382640	5820	5820	5820	5820	0
85	20231205	190200	133382640	5820	5820	5820	5820	0
86	20231205	190100	133382640	5820	5820	5820	5820	0
87	20231205	190000	133382640	5820	5820	5820	5820	0
88	20231205	185900	133382640	5820	5820	5820	5820	0
89	20231205	185800	133382640	5820	5820	5820	5820	0
90	20231205	185700	133382640	5820	5820	5820	5820	0
91	20231205	185600	133382640	5820	5820	5820	5820	0
92	20231205	185500	133382640	5820	5820	5820	5820	156
93	20231205	185400	133382640	5820	5820	5820	5820	0
94	20231205	185300	133382640	5820	5820	5820	5820	0
95	20231205	185200	133382640	5820	5820	5820	5820	0
96	20231205	185100	133382640	5820	5820	5820	5820	0
97	20231205	185000	133382640	5820	5820	5820	5820	0
98	20231205	184900	133382640	5820	5820	5820	5820	0
99	20231205	184800	133382640	5820	5820	5820	5820	0
100	20231205	184700	133382640	5820	5820	5820	5820	0
101	20231205	184600	133382640	5820	5820	5820	5820	0
102	20231205	184500	133382640	5820	5820	5820	5820	0
103	20231205	184400	133382640	5820	5820	5820	5820	0
104	20231205	184300	133382640	5820	5820	5820	5820	0
105	20231205	184200	133382640	5820	5820	5820	5820	0
106	20231205	184100	133382640	5820	5820	5820	5820	0
107	20231205	184000	133382640	5820	5820	5820	5820	0
108	20231205	183900	133382640	5820	5820	5820	5820	0
109	20231205	183800	133382640	5820	5820	5820	5820	0
110	20231205	183700	133382640	5820	5820	5820	5820	0
111	20231205	183600	133382640	5820	5820	5820	5820	0
112	20231205	183500	133382640	5820	5820	5820	5820	0
113	20231205	183400	133382640	5820	5820	5820	5820	0
114	20231205	183300	133382640	5820	5820	5820	5820	0
115	20231205	183200	133382640	5820	5820	5820	5820	0
116	20231205	183100	133382640	5820	5820	5820	5820	0
117	20231205	183000	133382640	5820	5820	5820	5820	0
118	20231205	182900	133382640	5820	5820	5820	5820	0
119	20231205	182800	133382640	5820	5820	5820	5820	0
120	20231205	182700	133382640	5820	5820	5820	5820	0
121	20231205	182600	133382640	5820	5820	5820	5820	0
122	20231205	182500	133382640	5820	5820	5820	5820	156
123	20231205	182400	133382640	5820	5820	5820	5820	0
124	20231205	182300	133382640	5820	5820	5820	5820	0
125	20231205	182200	133382640	5820	5820	5820	5820	0
126	20231205	182100	133382640	5820	5820	5820	5820	0
127	20231205	182000	133382640	5820	5820	5820	5820	0
128	20231205	181900	133382640	5820	5820	5820	5820	0
129	20231205	181800	133382640	5820	5820	5820	5820	0
130	20231205	181700	133382640	5820	5820	5820	5820	0
131	20231205	181600	133382640	5820	5820	5820	5820	0
132	20231205	181500	133382640	5820	5820	5820	5820	0
133	20231205	181400	133382640	5820	5820	5820	5820	0
134	20231205	181300	133382640	5820	5820	5820	5820	0
135	20231205	181200	133382640	5820	5820	5820	5820	0
136	20231205	181100	133382640	5820	5820	5820	5820	0
137	20231205	181000	133382640	5820	5820	5820	5820	0
138	20231205	180900	133382640	5820	5820	5820	5820	0
139	20231205	180800	133382640	5820	5820	5820	5820	0
140	20231205	180700	133382640	5820	5820	5820	5820	0
141	20231205	180600	133382640	5820	5820	5820	5820	0
142	20231205	180500	133382640	5820	5820	5820	5820	0
143	20231205	180400	133382640	5820	5820	5820	5820	0
144	20231205	180300	133382640	5820	5820	5820	5820	0
145	20231205	180200	133382640	5820	5820	5820	5820	0
146	20231205	180100	133382640	5820	5820	5820	5820	0
147	20231205	180000	133382640	5820	5820	5820	5820	0
148	20231205	175900	133382640	5820	5820	5820	5820	0
149	20231205	175800	133382640	5820	5820	5820	5820	0
150	20231205	175700	133382640	5820	5820	5820	5820	0
151	20231205	175600	133382640	5820	5820	5820	5820	0
152	20231205	175500	133382640	5820	5820	5820	5820	156
153	20231205	175400	133382640	5820	5820	5820	5820	0
154	20231205	175300	133382640	5820	5820	5820	5820	0
155	20231205	175200	133382640	5820	5820	5820	5820	0
156	20231205	175100	133382640	5820	5820	5820	5820	0
157	20231205	175000	133382640	5820	5820	5820	5820	0
158	20231205	174900	133382640	5820	5820	5820	5820	0
159	20231205	174800	133382640	5820	5820	5820	5820	0
160	20231205	174700	133382640	5820	5820	5820	5820	0
161	20231205	174600	133382640	5820	5820	5820	5820	0
162	20231205	174500	133382640	5820	5820	5820	5820	0
163	20231205	174400	133382640	5820	5820	5820	5820	0
164	20231205	174300	133382640	5820	5820	5820	5820	0
165	20231205	174200	133382640	5820	5820	5820	5820	0
166	20231205	174100	133382640	5820	5820	5820	5820	0
167	20231205	174000	133382640	5820	5820	5820	5820	0
168	20231205	173900	133382640	5820	5820	5820	5820	0
169	20231205	173800	133382640	5820	5820	5820	5820	0
170	20231205	173700	133382640	5820	5820	5820	5820	0
171	20231205	173600	133382640	5820	5820	5820	5820	0
172	20231205	173500	133382640	5820	5820	5820	5820	0
173	20231205	173400	133382640	5820	5820	5820	5820	0
174	20231205	173300	133382640	5820	5820	5820	5820	0
175	20231205	173200	133382640	5820	5820	5820	5820	0
176	20231205	173100	133382640	5820	5820	5820	5820	0
177	20231205	173000	133382640	5820	5820	5820	5820	0
178	20231205	172900	133382640	5820	5820	5820	5820	0
179	20231205	172800	133382640	5820	5820	5820	5820	0
180	20231205	172700	133382640	5820	5820	5820	5820	0
181	20231205	172600	133382640	5820	5820	5820	5820	0
182	20231205	172500	133382640	5820	5820	5820	5820	156
183	20231205	172400	133382640	5820	5820	5820	5820	0
184	20231205	172300	133382640	5820	5820	5820	5820	0
185	20231205	172200	133382640	5820	5820	5820	5820	0
186	20231205	172100	133382640	5820	5820	5820	5820	0
187	20231205	172000	133382640	5820	5820	5820	5820	0
188	20231205	171900	133382640	5820	5820	5820	5820	0
189	20231205	171800	133382640	5820	5820	5820	5820	0
190	20231205	171700	133382640	5820	5820	5820	5820	0
191	20231205	171600	133382640	5820	5820	5820	5820	0
192	20231205	171500	133382640	5820	5820	5820	5820	0
193	20231205	171400	133382640	5820	5820	5820	5820	0
194	20231205	171300	133382640	5820	5820	5820	5820	0
195	20231205	171200	133382640	5820	5820	5820	5820	0
196	20231205	171100	133382640	5820	5820	5820	5820	0
197	20231205	171000	133382640	5820	5820	5820	5820	0
198	20231205	170900	133382640	5820	5820	5820	5820	0
199	20231205	170800	133382640	5820	5820	5820	5820	0
200	20231205	170700	133382640	5820	5820	5820	5820	0
201	20231205	170600	133382640	5820	5820	5820	5820	0
202	20231205	170500	133382640	5820	5820	5820	5820	0
203	20231205	170400	133382640	5820	5820	5820	5820	0
204	20231205	170300	133382640	5820	5820	5820	5820	0
205	20231205	170200	133382640	5820	5820	5820	5820	0
206	20231205	170100	133382640	5820	5820	5820	5820	0
207	20231205	170000	133382640	5820	5820	5820	5820	0
208	20231205	165900	133382640	5820	5820	5820	5820	0
209	20231205	165800	133382640	5820	5820	5820	5820	0
210	20231205	165700	133382640	5820	5820	5820	5820	0
211	20231205	165600	133382640	5820	5820	5820	5820	0
212	20231205	165500	133382640	5820	5820	5820	5820	156
213	20231205	165400	133382640	5820	5820	5820	5820	0
214	20231205	165300	133382640	5820	5820	5820	5820	0
215	20231205	165200	133382640	5820	5820	5820	5820	0
216	20231205	165100	133382640	5820	5820	5820	5820	0
217	20231205	165000	133382640	5820	5820	5820	5820	0
218	20231205	164900	133382640	5820	5820	5820	5820	0
219	20231205	164800	133382640	5820	5820	5820	5820	0
220	20231205	164700	133382640	5820	5820	5820	5820	0
221	20231205	164600	133382640	5820	5820	5820	5820	0
222	20231205	164500	133382640	5820	5820	5820	5820	0
223	20231205	164400	133382640	5820	5820	5820	5820	0
224	20231205	164300	133382640	5820	5820	5820	5820	0
225	20231205	164200	133382640	5820	5820	5820	5820	0
226	20231205	164100	133382640	5820	5820	5820	5820	0
227	20231205	164000	133382640	5820	5820	5820	5820	0
228	20231205	163900	133382640	5820	5820	5820	5820	0
229	20231205	163800	133382640	5820	5820	5820	5820	0
230	20231205	163700	133382640	5820	5820	5820	5820	0
231	20231205	163600	133382640	5820	5820	5820	5820	0
232	20231205	163500	133382640	5820	5820	5820	5820	0
233	20231205	163400	133382640	5820	5820	5820	5820	0
234	20231205	163300	133382640	5820	5820	5820	5820	0
235	20231205	163200	133382640	5820	5820	5820	5820	0
236	20231205	163100	133382640	5820	5820	5820	5820	0
237	20231205	163000	133382640	5820	5820	5820	5820	0
238	20231205	162900	133382640	5820	5820	5820	5820	0
239	20231205	162800	133382640	5820	5820	5820	5820	0
240	20231205	162700	133382640	5820	5820	5820	5820	0
241	20231205	162600	133382640	5820	5820	5820	5820	0
242	20231205	162500	133382640	5820	5820	5820	5820	156
243	20231205	162400	133382640	5820	5820	5820	5820	0
244	20231205	162300	133382640	5820	5820	5820	5820	0
245	20231205	162200	133382640	5820	5820	5820	5820	0
246	20231205	162100	133382640	5820	5820	5820	5820	0
247	20231205	162000	133382640	5820	5820	5820	5820	0
248	20231205	161900	133382640	5820	5820	5820	5820	0
249	20231205	161800	133382640	5820	5820	5820	5820	0
250	20231205	161700	133382640	5820	5820	5820	5820	0
251	20231205	161600	133382640	5820	5820	5820	5820	0
252	20231205	161500	133382640	5820	5820	5820	5820	0
253	20231205	161400	133382640	5820	5820	5820	5820	0
254	20231205	161300	133382640	5820	5820	5820	5820	0
255	20231205	161200	133382640	5820	5820	5820	5820	0
256	20231205	161100	133382640	5820	5820	5820	5820	0
257	20231205	161000	133382640	5820	5820	5820	5820	0
258	20231205	160900	133382640	5820	5820	5820	5820	0
259	20231205	160800	133382640	5820	5820	5820	5820	0
260	20231205	160700	133382640	5820	5820	5820	5820	0
261	20231205	160600	133382640	5820	5820	5820	5820	0
262	20231205	160500	133382640	5820	5820	5820	5820	0
263	20231205	160400	133382640	5820	5820	5820	5820	0
264	20231205	160300	133382640	5820	5820	5820	5820	0
265	20231205	160200	133382640	5820	5820	5820	5820	0
266	20231205	160100	133382640	5820	5820	5820	5820	0
267	20231205	160000	133382640	5820	5820	5820	5820	0
268	20231205	155900	133382640	5820	5820	5820	5820	0
269	20231205	155800	133382640	5820	5820	5820	5820	0
270	20231205	155700	133382640	5820	5820	5820	5820	0
271	20231205	155600	133382640	5820	5820	5820	5820	0
272	20231205	155500	133382640	5820	5820	5820	5820	156
273	20231205	155400	133382640	5820	5820	5820	5820	0
274	20231205	155300	133382640	5820	5820	5820	5820	0
275	20231205	155200	133382640	5820	5820	5820	5820	0
276	20231205	155100	133382640	5820	5820	5820	5820	0
277	20231205	155000	133382640	5820	5820	5820	5820	0
278	20231205	154900	133382640	5820	5820	5820	5820	0
279	20231205	154800	133382640	5820	5820	5820	5820	0
280	20231205	154700	133382640	5820	5820	5820	5820	0
281	20231205	154600	133382640	5820	5820	5820	5820	0
282	20231205	154500	133382640	5820	5820	5820	5820	0
283	20231205	154400	133382640	5820	5820	5820	5820	0
284	20231205	154300	133382640	5820	5820	5820	5820	0
285	20231205	154200	133382640	5820	5820	5820	5820	0
286	20231205	154100	133382640	5820	5820	5820	5820	0
287	20231205	154000	133382640	5820	5820	5820	5820	0
288	20231205	153900	133382640	5820	5820	5820	5820	0
289	20231205	153800	133382640	5820	5820	5820	5820	0
290	20231205	153700	133382640	5820	5820	5820	5820	0
291	20231205	153600	133382640	5820	5820	5820	5820	0
292	20231205	153500	133382640	5820	5820	5820	5820	0
293	20231205	153400	133382640	5820	5820	5820	5820	0
294	20231205	153300	133382640	5820	5820	5820	5820	0
295	20231205	153200	133382640	5820	5820	5820	5820	0
296	20231205	153100	133382640	5820	5820	5820	5820	0
297	20231205	153000	133382640	5820	5820	5820	5820	156
298	20231205	152900	132474720	5820	5820	5820	5820	0
299	20231205	152800	132474720	5820	5820	5820	5820	0
300	20231205	152700	132474720	5820	5820	5820	5820	0
301	20231205	152600	132474720	5820	5820	5820	5820	0
302	20231205	152500	132474720	5820	5820	5820	5820	0
303	20231205	152400	132474720	5820	5820	5820	5820	0
304	20231205	152300	132474720	5820	5820	5820	5820	0
305	20231205	152200	132474720	5820	5820	5820	5820	0
306	20231205	152100	132474720	5820	5820	5820	5820	0
307	20231205	152000	132474720	5820	5820	5820	5820	0
308	20231205	151900	132474720	5820	5800	5820	5800	29
309	20231205	151800	132306400	5800	5790	5800	5790	73
310	20231205	151700	131883720	5800	5810	5810	5790	54
311	20231205	151600	131570680	5810	5790	5810	5790	110
312	20231205	151500	130933760	5790	5790	5790	5790	2
313	20231205	151400	130922180	5810	5790	5810	5790	112
314	20231205	151300	130273640	5810	5810	5810	5810	0
315	20231205	151200	130273640	5810	5810	5810	5810	0
316	20231205	151100	130273640	5810	5810	5810	5810	0
317	20231205	151000	130273640	5810	5810	5810	5810	0
318	20231205	150900	130273640	5810	5810	5810	5810	0
319	20231205	150800	130273640	5810	5810	5810	5810	0
320	20231205	150700	130273640	5810	5810	5810	5810	1
321	20231205	150600	130267830	5780	5790	5790	5780	1087
322	20231205	150500	123979970	5810	5810	5810	5810	1
323	20231205	150400	123974160	5790	5790	5790	5790	3
324	20231205	150300	123956790	5810	5810	5810	5810	0
325	20231205	150200	123956790	5810	5790	5810	5790	144
326	20231205	150100	123121030	5800	5810	5810	5800	1087
327	20231205	150000	116816420	5820	5820	5820	5820	0
328	20231205	145900	116816420	5820	5820	5820	5820	0
329	20231205	145800	116816420	5820	5820	5820	5820	0
330	20231205	145700	116816420	5820	5820	5820	5820	1
331	20231205	145600	116810600	5820	5820	5820	5820	0
332	20231205	145500	116810600	5820	5820	5820	5820	0
333	20231205	145400	116810600	5820	5820	5820	5820	0
334	20231205	145300	116810600	5820	5820	5820	5820	0
335	20231205	145200	116810600	5820	5820	5820	5820	0
336	20231205	145100	116810600	5820	5820	5820	5820	210
337	20231205	145000	115588400	5810	5810	5810	5810	1
338	20231205	144900	115582590	5820	5820	5820	5820	0
339	20231205	144800	115582590	5820	5820	5820	5820	0
340	20231205	144700	115582590	5820	5820	5820	5820	1
341	20231205	144600	115576770	5810	5790	5810	5790	7
342	20231205	144500	115536200	5790	5790	5790	5790	100
343	20231205	144400	114957200	5780	5780	5790	5780	20
344	20231205	144300	114841540	5790	5800	5800	5790	614
345	20231205	144200	111285300	5810	5810	5810	5810	10
346	20231205	144100	111227200	5810	5810	5810	5810	1
347	20231205	144000	111221390	5800	5800	5800	5800	0
348	20231205	143900	111221390	5800	5790	5800	5790	18
349	20231205	143800	111117000	5800	5800	5800	5800	0
350	20231205	143700	111117000	5800	5800	5800	5800	0
351	20231205	143600	111117000	5800	5800	5800	5800	0
352	20231205	143500	111117000	5800	5800	5800	5800	219
353	20231205	143400	109846800	5810	5810	5810	5810	0
354	20231205	143300	109846800	5810	5810	5810	5810	0
355	20231205	143200	109846800	5810	5810	5810	5810	0
356	20231205	143100	109846800	5810	5810	5810	5810	312
357	20231205	143000	108034080	5830	5830	5830	5830	1
358	20231205	142900	108028250	5830	5830	5830	5830	0
359	20231205	142800	108028250	5830	5830	5830	5830	10
360	20231205	142700	107969950	5830	5830	5830	5830	0
361	20231205	142600	107969950	5830	5830	5830	5830	50
362	20231205	142500	107678450	5840	5810	5840	5810	50
363	20231205	142400	107387860	5810	5810	5810	5810	14
364	20231205	142300	107306520	5810	5810	5810	5810	0
365	20231205	142200	107306520	5810	5790	5810	5790	34
366	20231205	142100	107109640	5810	5790	5810	5790	5
367	20231205	142000	107080630	5790	5800	5800	5790	717
368	20231205	141900	102929100	5790	5790	5790	5790	0
369	20231205	141800	102929100	5790	5790	5790	5790	0
370	20231205	141700	102929100	5790	5800	5800	5790	434
371	20231205	141600	100413180	5810	5810	5810	5810	0
372	20231205	141500	100413180	5810	5810	5810	5810	20
373	20231205	141400	100296980	5800	5800	5800	5800	0
374	20231205	141300	100296980	5800	5800	5800	5800	0
375	20231205	141200	100296980	5800	5800	5800	5800	0
376	20231205	141100	100296980	5800	5800	5800	5800	0
377	20231205	141000	100296980	5800	5800	5800	5800	0
378	20231205	140900	100296980	5800	5800	5800	5800	0
379	20231205	140800	100296980	5800	5800	5800	5800	0
380	20231205	140700	100296980	5800	5800	5800	5800	0
381	20231205	140600	100296980	5800	5800	5800	5800	0
382	20231205	140500	100296980	5800	5800	5800	5800	0
383	20231205	140400	100296980	5800	5800	5800	5800	0
384	20231205	140300	100296980	5800	5800	5800	5800	0
385	20231205	140200	100296980	5800	5800	5800	5800	0
386	20231205	140100	100296980	5800	5820	5820	5800	2
387	20231205	140000	100285360	5790	5790	5790	5790	0
388	20231205	135900	100285360	5790	5810	5810	5790	1087
389	20231205	135800	93984420	5810	5810	5810	5810	0
390	20231205	135700	93984420	5810	5800	5810	5800	64
391	20231205	135600	93612770	5800	5800	5800	5800	28
392	20231205	135500	93450370	5800	5800	5810	5800	478
393	20231205	135400	90677540	5810	5810	5810	5810	0
394	20231205	135300	90677540	5810	5810	5810	5810	577
395	20231205	135200	87325170	5830	5830	5830	5830	0
396	20231205	135100	87325170	5830	5830	5830	5830	1
397	20231205	135000	87319340	5840	5840	5840	5840	0
398	20231205	134900	87319340	5840	5840	5840	5840	0
399	20231205	134800	87319340	5840	5840	5840	5840	0
400	20231205	134700	87319340	5840	5840	5840	5840	0
401	20231205	134600	87319340	5840	5840	5840	5840	0
402	20231205	134500	87319340	5840	5840	5840	5840	0
403	20231205	134400	87319340	5840	5840	5840	5840	0
404	20231205	134300	87319340	5840	5840	5840	5840	0
405	20231205	134200	87319340	5840	5840	5840	5840	0
406	20231205	134100	87319340	5840	5840	5840	5840	0
407	20231205	134000	87319340	5840	5840	5840	5840	0
408	20231205	133900	87319340	5840	5840	5840	5840	0
409	20231205	133800	87319340	5840	5840	5840	5840	0
410	20231205	133700	87319340	5840	5840	5840	5840	0
411	20231205	133600	87319340	5840	5840	5840	5840	30
412	20231205	133500	87144140	5840	5820	5840	5810	79
413	20231205	133400	86684620	5840	5840	5840	5840	0
414	20231205	133300	86684620	5840	5840	5840	5840	21
415	20231205	133200	86561980	5840	5840	5840	5840	0
416	20231205	133100	86561980	5840	5840	5840	5840	1
417	20231205	133000	86556140	5810	5810	5810	5810	0
418	20231205	132900	86556140	5810	5810	5810	5810	0
419	20231205	132800	86556140	5810	5810	5810	5810	1
420	20231205	132700	86550330	5800	5800	5800	5800	0
421	20231205	132600	86550330	5800	5800	5800	5800	0
422	20231205	132500	86550330	5800	5800	5800	5800	0
423	20231205	132400	86550330	5800	5800	5800	5800	163
424	20231205	132300	85604930	5800	5820	5820	5800	1154
425	20231205	132200	78907620	5840	5840	5840	5840	0
426	20231205	132100	78907620	5840	5840	5840	5840	0
427	20231205	132000	78907620	5840	5840	5840	5840	0
428	20231205	131900	78907620	5840	5840	5840	5840	23
429	20231205	131800	78773300	5840	5840	5840	5840	1
430	20231205	131700	78767460	5820	5820	5820	5820	20
431	20231205	131600	78651060	5820	5820	5820	5820	33
432	20231205	131500	78459000	5840	5840	5840	5840	0
433	20231205	131400	78459000	5840	5840	5840	5840	0
434	20231205	131300	78459000	5840	5840	5840	5840	0
435	20231205	131200	78459000	5840	5840	5840	5840	0
436	20231205	131100	78459000	5840	5840	5840	5840	0
437	20231205	131000	78459000	5840	5840	5840	5840	0
438	20231205	130900	78459000	5840	5840	5840	5840	0
439	20231205	130800	78459000	5840	5840	5840	5840	1
440	20231205	130700	78453160	5820	5820	5820	5820	0
441	20231205	130600	78453160	5820	5830	5830	5820	109
442	20231205	130500	77818140	5840	5840	5840	5840	0
443	20231205	130400	77818140	5840	5840	5840	5840	1
444	20231205	130300	77812300	5830	5830	5830	5830	0
445	20231205	130200	77812300	5830	5840	5840	5830	65
446	20231205	130100	77433250	5840	5840	5840	5840	0
447	20231205	130000	77433250	5840	5840	5840	5840	0
448	20231205	125900	77433250	5840	5840	5840	5840	0
449	20231205	125800	77433250	5840	5840	5840	5840	0
450	20231205	125700	77433250	5840	5840	5840	5840	0
451	20231205	125600	77433250	5840	5840	5840	5840	0
452	20231205	125500	77433250	5840	5840	5840	5840	0
453	20231205	125400	77433250	5840	5840	5840	5840	0
454	20231205	125300	77433250	5840	5840	5840	5840	0
455	20231205	125200	77433250	5840	5840	5840	5840	0
456	20231205	125100	77433250	5840	5840	5840	5840	0
457	20231205	125000	77433250	5840	5840	5840	5840	0
458	20231205	124900	77433250	5840	5840	5840	5840	1
459	20231205	124800	77427410	5840	5840	5840	5840	0
460	20231205	124700	77427410	5840	5840	5840	5840	10
461	20231205	124600	77369010	5840	5840	5840	5840	3
462	20231205	124500	77351490	5840	5840	5840	5840	0
463	20231205	124400	77351490	5840	5840	5840	5840	58
464	20231205	124300	77012770	5840	5840	5840	5840	0
465	20231205	124200	77012770	5840	5840	5840	5840	0
466	20231205	124100	77012770	5840	5840	5840	5840	0
467	20231205	124000	77012770	5840	5840	5840	5840	0
468	20231205	123900	77012770	5840	5840	5840	5840	0
469	20231205	123800	77012770	5840	5840	5840	5840	35
470	20231205	123700	76808370	5840	5840	5840	5840	7
471	20231205	123600	76767490	5840	5840	5840	5840	0
472	20231205	123500	76767490	5840	5840	5840	5840	3
473	20231205	123400	76749970	5840	5840	5840	5840	19
474	20231205	123300	76639010	5860	5860	5860	5860	0
475	20231205	123200	76639010	5860	5860	5860	5860	0
476	20231205	123100	76639010	5860	5860	5860	5860	0
477	20231205	123000	76639010	5860	5860	5860	5860	11
478	20231205	122900	76574550	5870	5870	5870	5870	20
479	20231205	122800	76457150	5870	5870	5870	5870	0
480	20231205	122700	76457150	5870	5870	5870	5870	300
481	20231205	122600	74696150	5870	5870	5870	5870	1
482	20231205	122500	74690280	5870	5870	5870	5870	0
483	20231205	122400	74690280	5870	5870	5870	5870	0
484	20231205	122300	74690280	5870	5870	5870	5870	0
485	20231205	122200	74690280	5870	5870	5870	5870	400
486	20231205	122100	72342280	5870	5870	5870	5870	0
487	20231205	122000	72342280	5870	5870	5870	5870	0
488	20231205	121900	72342280	5870	5870	5870	5870	0
489	20231205	121800	72342280	5870	5870	5870	5870	40
490	20231205	121700	72107480	5870	5870	5870	5870	0
491	20231205	121600	72107480	5870	5870	5870	5870	0
492	20231205	121500	72107480	5870	5870	5870	5870	0
493	20231205	121400	72107480	5870	5870	5870	5870	0
494	20231205	121300	72107480	5870	5840	5870	5840	6
495	20231205	121200	72072410	5840	5840	5840	5840	1
496	20231205	121100	72066570	5840	5840	5840	5840	75
497	20231205	121000	71628570	5870	5870	5870	5870	0
498	20231205	120900	71628570	5870	5870	5870	5870	1
499	20231205	120800	71622700	5870	5870	5870	5870	200
500	20231205	120700	70448700	5870	5870	5870	5870	0
501	20231205	120600	70448700	5870	5870	5870	5870	0
502	20231205	120500	70448700	5870	5870	5870	5870	2
503	20231205	120400	70436960	5880	5880	5880	5880	0
504	20231205	120300	70436960	5880	5880	5880	5880	5
505	20231205	120200	70407560	5880	5880	5880	5880	0
506	20231205	120100	70407560	5880	5880	5880	5880	0
507	20231205	120000	70407560	5880	5880	5880	5880	0
508	20231205	115900	70407560	5880	5880	5880	5880	0
509	20231205	115800	70407560	5880	5880	5880	5880	0
510	20231205	115700	70407560	5880	5880	5880	5880	0
511	20231205	115600	70407560	5880	5880	5880	5880	0
512	20231205	115500	70407560	5880	5880	5880	5880	0
513	20231205	115400	70407560	5880	5850	5880	5850	10
514	20231205	115300	70349030	5850	5860	5860	5850	111
515	20231205	115200	69699570	5870	5870	5870	5870	0
516	20231205	115100	69699570	5870	5870	5870	5870	0
517	20231205	115000	69699570	5870	5870	5870	5870	0
518	20231205	114900	69699570	5870	5870	5870	5870	0
519	20231205	114800	69699570	5870	5870	5870	5870	0
520	20231205	114700	69699570	5870	5880	5880	5870	3
521	20231205	114600	69681940	5880	5880	5880	5880	0
522	20231205	114500	69681940	5880	5880	5880	5880	0
523	20231205	114400	69681940	5880	5880	5880	5880	0
524	20231205	114300	69681940	5880	5880	5880	5880	0
525	20231205	114200	69681940	5880	5880	5880	5880	0
526	20231205	114100	69681940	5880	5880	5880	5880	0
527	20231205	114000	69681940	5880	5880	5880	5880	0
528	20231205	113900	69681940	5880	5880	5880	5880	0
529	20231205	113800	69681940	5880	5880	5880	5880	0
530	20231205	113700	69681940	5880	5880	5880	5880	0
531	20231205	113600	69681940	5880	5880	5880	5880	0
532	20231205	113500	69681940	5880	5880	5880	5880	0
533	20231205	113400	69681940	5880	5880	5880	5880	0
534	20231205	113300	69681940	5880	5880	5880	5880	0
535	20231205	113200	69681940	5880	5880	5880	5880	16
536	20231205	113100	69587860	5880	5880	5880	5880	0
537	20231205	113000	69587860	5880	5880	5880	5880	0
538	20231205	112900	69587860	5880	5880	5880	5880	0
539	20231205	112800	69587860	5880	5880	5880	5880	0
540	20231205	112700	69587860	5880	5880	5880	5880	0
541	20231205	112600	69587860	5880	5880	5880	5880	0
542	20231205	112500	69587860	5880	5880	5880	5880	0
543	20231205	112400	69587860	5880	5880	5880	5880	0
544	20231205	112300	69587860	5880	5880	5880	5880	0
545	20231205	112200	69587860	5880	5880	5880	5880	0
546	20231205	112100	69587860	5880	5880	5880	5880	0
547	20231205	112000	69587860	5880	5880	5880	5880	0
548	20231205	111900	69587860	5880	5880	5880	5880	0
549	20231205	111800	69587860	5880	5880	5880	5880	0
550	20231205	111700	69587860	5880	5880	5880	5880	0
551	20231205	111600	69587860	5880	5880	5880	5880	0
552	20231205	111500	69587860	5880	5880	5880	5880	15
553	20231205	111400	69499660	5890	5890	5890	5890	0
554	20231205	111300	69499660	5890	5890	5890	5890	0
555	20231205	111200	69499660	5890	5880	5890	5880	5
556	20231205	111100	69470250	5840	5860	5860	5840	3
557	20231205	111000	69452700	5880	5880	5880	5880	17
558	20231205	110900	69352740	5880	5880	5880	5880	2
559	20231205	110800	69340980	5880	5880	5880	5880	0
560	20231205	110700	69340980	5880	5880	5880	5880	0
561	20231205	110600	69340980	5880	5880	5880	5880	0
562	20231205	110500	69340980	5880	5880	5880	5880	0
563	20231205	110400	69340980	5880	5880	5880	5880	3
564	20231205	110300	69323340	5880	5880	5880	5880	0
565	20231205	110200	69323340	5880	5880	5880	5880	0
566	20231205	110100	69323340	5880	5880	5880	5880	0
567	20231205	110000	69323340	5880	5880	5880	5880	0
568	20231205	105900	69323340	5880	5880	5880	5880	0
569	20231205	105800	69323340	5880	5880	5880	5880	0
570	20231205	105700	69323340	5880	5880	5880	5880	0
571	20231205	105600	69323340	5880	5880	5880	5880	2
572	20231205	105500	69311580	5890	5860	5890	5860	4
573	20231205	105400	69288080	5850	5850	5850	5850	0
574	20231205	105300	69288080	5850	5850	5850	5850	0
575	20231205	105200	69288080	5850	5850	5850	5850	216
576	20231205	105100	68024480	5850	5850	5850	5850	0
577	20231205	105000	68024480	5850	5850	5850	5850	0
578	20231205	104900	68024480	5850	5830	5850	5830	2716
579	20231205	104800	52150910	5800	5810	5810	5800	242
580	20231205	104700	50746620	5840	5840	5840	5840	0
581	20231205	104600	50746620	5840	5840	5840	5840	0
582	20231205	104500	50746620	5840	5810	5840	5810	426
583	20231205	104400	48264690	5810	5810	5810	5810	0
584	20231205	104300	48264690	5810	5810	5810	5810	0
585	20231205	104200	48264690	5810	5810	5810	5810	0
586	20231205	104100	48264690	5810	5810	5810	5810	0
587	20231205	104000	48264690	5810	5810	5810	5810	72
588	20231205	103900	47846370	5800	5800	5800	5800	0
589	20231205	103800	47846370	5800	5800	5800	5800	0
590	20231205	103700	47846370	5800	5800	5800	5800	0
591	20231205	103600	47846370	5800	5800	5800	5800	0
592	20231205	103500	47846370	5800	5820	5820	5800	219
593	20231205	103400	46574960	5810	5810	5810	5810	0
594	20231205	103300	46574960	5810	5810	5810	5810	0
595	20231205	103200	46574960	5810	5810	5810	5810	0
596	20231205	103100	46574960	5810	5810	5810	5810	0
597	20231205	103000	46574960	5810	5820	5820	5810	1394
598	20231205	102900	38472320	5820	5840	5840	5820	703
599	20231205	102800	34375060	5830	5830	5830	5830	0
600	20231205	102700	34375060	5830	5830	5830	5830	0
601	20231205	102600	34375060	5830	5830	5830	5830	0
602	20231205	102500	34375060	5830	5840	5840	5830	269
603	20231205	102400	32806690	5840	5840	5840	5840	0
604	20231205	102300	32806690	5840	5840	5840	5840	0
605	20231205	102200	32806690	5840	5840	5840	5840	1000
606	20231205	102100	26966690	5830	5830	5830	5830	4
607	20231205	102000	26943370	5840	5840	5840	5840	76
608	20231205	101900	26499530	5840	5850	5850	5840	302
609	20231205	101800	24735750	5850	5850	5850	5850	0
610	20231205	101700	24735750	5850	5850	5850	5850	6
611	20231205	101600	24700650	5850	5850	5850	5850	0
612	20231205	101500	24700650	5850	5850	5850	5850	7
613	20231205	101400	24659700	5850	5850	5850	5850	0
614	20231205	101300	24659700	5850	5850	5850	5850	200
615	20231205	101200	23489700	5840	5840	5840	5840	117
616	20231205	101100	22806420	5850	5850	5850	5850	200
617	20231205	101000	21636420	5850	5850	5850	5850	11
618	20231205	100900	21572070	5850	5850	5850	5850	4
619	20231205	100800	21548670	5850	5850	5850	5850	0
620	20231205	100700	21548670	5850	5850	5850	5850	610
621	20231205	100600	17980170	5850	5850	5850	5850	0
622	20231205	100500	17980170	5850	5850	5850	5850	0
623	20231205	100400	17980170	5850	5850	5850	5850	0
624	20231205	100300	17980170	5850	5850	5850	5850	1
625	20231205	100200	17974320	5850	5850	5850	5850	412
626	20231205	100100	15564120	5850	5850	5850	5850	0
627	20231205	100000	15564120	5850	5870	5870	5850	357
628	20231205	095900	13474200	5880	5880	5880	5880	0
629	20231205	095800	13474200	5880	5880	5880	5880	0
630	20231205	095700	13474200	5880	5880	5880	5880	82
631	20231205	095600	12992040	5890	5890	5890	5890	0
632	20231205	095500	12992040	5890	5890	5890	5890	2
633	20231205	095400	12980260	5890	5890	5890	5890	0
634	20231205	095300	12980260	5890	5890	5890	5890	0
635	20231205	095200	12980260	5890	5870	5890	5870	36
636	20231205	095100	12768920	5880	5880	5880	5880	5
637	20231205	095000	12739520	5880	5880	5880	5880	1
638	20231205	094900	12733640	5850	5850	5850	5850	0
639	20231205	094800	12733640	5850	5850	5850	5850	0
640	20231205	094700	12733640	5850	5850	5850	5850	0
641	20231205	094600	12733640	5850	5860	5860	5850	435
642	20231205	094500	10188760	5880	5880	5880	5880	600
643	20231205	094400	6660760	5880	5880	5880	5880	0
644	20231205	094300	6660760	5880	5880	5880	5880	0
645	20231205	094200	6660760	5880	5880	5880	5880	0
646	20231205	094100	6660760	5880	5880	5880	5880	0
647	20231205	094000	6660760	5880	5870	5880	5870	48
648	20231205	093900	6378540	5880	5880	5880	5850	240
649	20231205	093800	4973900	5880	5880	5880	5880	0
650	20231205	093700	4973900	5880	5880	5880	5880	7
651	20231205	093600	4932740	5860	5860	5860	5860	0
652	20231205	093500	4932740	5860	5860	5860	5860	1
653	20231205	093400	4926880	5860	5860	5860	5860	0
654	20231205	093300	4926880	5860	5860	5860	5860	0
655	20231205	093200	4926880	5860	5860	5860	5860	3
656	20231205	093100	4909300	5890	5890	5890	5890	0
657	20231205	093000	4909300	5890	5890	5890	5890	10
658	20231205	092900	4850400	5890	5890	5890	5890	0
659	20231205	092800	4850400	5890	5890	5890	5890	0
660	20231205	092700	4850400	5890	5890	5890	5890	0
661	20231205	092600	4850400	5890	5860	5890	5850	77
662	20231205	092500	4399650	5860	5860	5860	5860	0
663	20231205	092400	4399650	5860	5860	5860	5860	0
664	20231205	092300	4399650	5860	5890	5890	5860	73
665	20231205	092200	3971460	5880	5880	5880	5880	26
666	20231205	092100	3818580	5880	5880	5880	5880	29
667	20231205	092000	3648060	5880	5880	5880	5880	0
668	20231205	091900	3648060	5880	5880	5880	5880	1
669	20231205	091800	3642180	5900	5900	5900	5900	0
670	20231205	091700	3642180	5900	5900	5900	5900	0
671	20231205	091600	3642180	5900	5900	5900	5900	0
672	20231205	091500	3642180	5900	5900	5900	5900	0
673	20231205	091400	3642180	5900	5900	5900	5900	0
674	20231205	091300	3642180	5900	5900	5900	5900	5
675	20231205	091200	3612680	5870	5870	5870	5870	0
676	20231205	091100	3612680	5870	5870	5870	5870	3
677	20231205	091000	3595070	5870	5870	5870	5870	5
678	20231205	090900	3565720	5870	5870	5870	5870	0
679	20231205	090800	3565720	5870	5870	5870	5870	71
680	20231205	090700	3148950	5870	5870	5870	5870	179
681	20231205	090600	2098220	5870	5870	5870	5870	0
682	20231205	090500	2098220	5870	5870	5870	5870	40
683	20231205	090400	1863420	5870	5870	5870	5870	0
684	20231205	090300	1863420	5870	5870	5870	5870	0
685	20231205	090200	1863420	5870	5870	5870	5870	0
686	20231205	090100	1863420	5870	5870	5870	5870	0
687	20231205	090000	1863420	5870	5900	5900	5870	316