KissMeData/060570/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193700	188838845	2875	2875	2875	2875	8437
3	20231207	193600	188838845	2875	2875	2875	2875	0
4	20231207	193500	188838845	2875	2875	2875	2875	0
5	20231207	193400	188838845	2875	2875	2875	2875	0
6	20231207	193300	188838845	2875	2875	2875	2875	0
7	20231207	193200	188838845	2875	2875	2875	2875	0
8	20231207	193100	188838845	2875	2875	2875	2875	0
9	20231207	193000	188838845	2875	2875	2875	2875	0
10	20231207	192900	188838845	2875	2875	2875	2875	0
11	20231207	192800	188838845	2875	2875	2875	2875	0
12	20231207	192700	188838845	2875	2875	2875	2875	0
13	20231207	192600	188838845	2875	2875	2875	2875	0
14	20231207	192500	188838845	2875	2875	2875	2875	0
15	20231207	192400	188838845	2875	2875	2875	2875	0
16	20231207	192300	188838845	2875	2875	2875	2875	0
17	20231207	192200	188838845	2875	2875	2875	2875	0
18	20231207	192100	188838845	2875	2875	2875	2875	0
19	20231207	192000	188838845	2875	2875	2875	2875	0
20	20231207	191900	188838845	2875	2875	2875	2875	0
21	20231207	191800	188838845	2875	2875	2875	2875	0
22	20231207	191700	188838845	2875	2875	2875	2875	0
23	20231207	191600	188838845	2875	2875	2875	2875	0
24	20231207	191500	188838845	2875	2875	2875	2875	0
25	20231207	191400	188838845	2875	2875	2875	2875	0
26	20231207	191300	188838845	2875	2875	2875	2875	0
27	20231207	191200	188838845	2875	2875	2875	2875	0
28	20231207	191100	188838845	2875	2875	2875	2875	0
29	20231207	191000	188838845	2875	2875	2875	2875	0
30	20231207	190900	188838845	2875	2875	2875	2875	0
31	20231207	190800	188838845	2875	2875	2875	2875	0
32	20231207	190700	188838845	2875	2875	2875	2875	8437
33	20231207	190600	188838845	2875	2875	2875	2875	0
34	20231207	190500	188838845	2875	2875	2875	2875	0
35	20231207	190400	188838845	2875	2875	2875	2875	0
36	20231207	190300	188838845	2875	2875	2875	2875	0
37	20231207	190200	188838845	2875	2875	2875	2875	0
38	20231207	190100	188838845	2875	2875	2875	2875	0
39	20231207	190000	188838845	2875	2875	2875	2875	0
40	20231207	185900	188838845	2875	2875	2875	2875	0
41	20231207	185800	188838845	2875	2875	2875	2875	0
42	20231207	185700	188838845	2875	2875	2875	2875	0
43	20231207	185600	188838845	2875	2875	2875	2875	0
44	20231207	185500	188838845	2875	2875	2875	2875	0
45	20231207	185400	188838845	2875	2875	2875	2875	0
46	20231207	185300	188838845	2875	2875	2875	2875	0
47	20231207	185200	188838845	2875	2875	2875	2875	0
48	20231207	185100	188838845	2875	2875	2875	2875	0
49	20231207	185000	188838845	2875	2875	2875	2875	0
50	20231207	184900	188838845	2875	2875	2875	2875	0
51	20231207	184800	188838845	2875	2875	2875	2875	0
52	20231207	184700	188838845	2875	2875	2875	2875	0
53	20231207	184600	188838845	2875	2875	2875	2875	0
54	20231207	184500	188838845	2875	2875	2875	2875	0
55	20231207	184400	188838845	2875	2875	2875	2875	0
56	20231207	184300	188838845	2875	2875	2875	2875	0
57	20231207	184200	188838845	2875	2875	2875	2875	0
58	20231207	184100	188838845	2875	2875	2875	2875	0
59	20231207	184000	188838845	2875	2875	2875	2875	0
60	20231207	183900	188838845	2875	2875	2875	2875	0
61	20231207	183800	188838845	2875	2875	2875	2875	0
62	20231207	183700	188838845	2875	2875	2875	2875	8437
63	20231207	183600	188838845	2875	2875	2875	2875	0
64	20231207	183500	188838845	2875	2875	2875	2875	0
65	20231207	183400	188838845	2875	2875	2875	2875	0
66	20231207	183300	188838845	2875	2875	2875	2875	0
67	20231207	183200	188838845	2875	2875	2875	2875	0
68	20231207	183100	188838845	2875	2875	2875	2875	0
69	20231207	183000	188838845	2875	2875	2875	2875	0
70	20231207	182900	188838845	2875	2875	2875	2875	0
71	20231207	182800	188838845	2875	2875	2875	2875	0
72	20231207	182700	188838845	2875	2875	2875	2875	0
73	20231207	182600	188838845	2875	2875	2875	2875	0
74	20231207	182500	188838845	2875	2875	2875	2875	0
75	20231207	182400	188838845	2875	2875	2875	2875	0
76	20231207	182300	188838845	2875	2875	2875	2875	0
77	20231207	182200	188838845	2875	2875	2875	2875	0
78	20231207	182100	188838845	2875	2875	2875	2875	0
79	20231207	182000	188838845	2875	2875	2875	2875	0
80	20231207	181900	188838845	2875	2875	2875	2875	0
81	20231207	181800	188838845	2875	2875	2875	2875	0
82	20231207	181700	188838845	2875	2875	2875	2875	0
83	20231207	181600	188838845	2875	2875	2875	2875	0
84	20231207	181500	188838845	2875	2875	2875	2875	0
85	20231207	181400	188838845	2875	2875	2875	2875	0
86	20231207	181300	188838845	2875	2875	2875	2875	0
87	20231207	181200	188838845	2875	2875	2875	2875	0
88	20231207	181100	188838845	2875	2875	2875	2875	0
89	20231207	181000	188838845	2875	2875	2875	2875	0
90	20231207	180900	188838845	2875	2875	2875	2875	0
91	20231207	180800	188838845	2875	2875	2875	2875	0
92	20231207	180700	188838845	2875	2875	2875	2875	8437
93	20231207	180600	188838845	2875	2875	2875	2875	0
94	20231207	180500	188838845	2875	2875	2875	2875	0
95	20231207	180400	188838845	2875	2875	2875	2875	0
96	20231207	180300	188838845	2875	2875	2875	2875	0
97	20231207	180200	188838845	2875	2875	2875	2875	0
98	20231207	180100	188838845	2875	2875	2875	2875	0
99	20231207	180000	188838845	2875	2875	2875	2875	0
100	20231207	175900	188838845	2875	2875	2875	2875	0
101	20231207	175800	188838845	2875	2875	2875	2875	0
102	20231207	175700	188838845	2875	2875	2875	2875	0
103	20231207	175600	188838845	2875	2875	2875	2875	0
104	20231207	175500	188838845	2875	2875	2875	2875	0
105	20231207	175400	188838845	2875	2875	2875	2875	0
106	20231207	175300	188838845	2875	2875	2875	2875	0
107	20231207	175200	188838845	2875	2875	2875	2875	0
108	20231207	175100	188838845	2875	2875	2875	2875	0
109	20231207	175000	188838845	2875	2875	2875	2875	0
110	20231207	174900	188838845	2875	2875	2875	2875	0
111	20231207	174800	188838845	2875	2875	2875	2875	0
112	20231207	174700	188838845	2875	2875	2875	2875	0
113	20231207	174600	188838845	2875	2875	2875	2875	0
114	20231207	174500	188838845	2875	2875	2875	2875	0
115	20231207	174400	188838845	2875	2875	2875	2875	0
116	20231207	174300	188838845	2875	2875	2875	2875	0
117	20231207	174200	188838845	2875	2875	2875	2875	0
118	20231207	174100	188838845	2875	2875	2875	2875	0
119	20231207	174000	188838845	2875	2875	2875	2875	0
120	20231207	173900	188838845	2875	2875	2875	2875	0
121	20231207	173800	188838845	2875	2875	2875	2875	0
122	20231207	173700	188838845	2875	2875	2875	2875	8437
123	20231207	173600	188838845	2875	2875	2875	2875	0
124	20231207	173500	188838845	2875	2875	2875	2875	0
125	20231207	173400	188838845	2875	2875	2875	2875	0
126	20231207	173300	188838845	2875	2875	2875	2875	0
127	20231207	173200	188838845	2875	2875	2875	2875	0
128	20231207	173100	188838845	2875	2875	2875	2875	0
129	20231207	173000	188838845	2875	2875	2875	2875	0
130	20231207	172900	188838845	2875	2875	2875	2875	0
131	20231207	172800	188838845	2875	2875	2875	2875	0
132	20231207	172700	188838845	2875	2875	2875	2875	0
133	20231207	172600	188838845	2875	2875	2875	2875	0
134	20231207	172500	188838845	2875	2875	2875	2875	0
135	20231207	172400	188838845	2875	2875	2875	2875	0
136	20231207	172300	188838845	2875	2875	2875	2875	0
137	20231207	172200	188838845	2875	2875	2875	2875	0
138	20231207	172100	188838845	2875	2875	2875	2875	0
139	20231207	172000	188838845	2875	2875	2875	2875	0
140	20231207	171900	188838845	2875	2875	2875	2875	0
141	20231207	171800	188838845	2875	2875	2875	2875	0
142	20231207	171700	188838845	2875	2875	2875	2875	0
143	20231207	171600	188838845	2875	2875	2875	2875	0
144	20231207	171500	188838845	2875	2875	2875	2875	0
145	20231207	171400	188838845	2875	2875	2875	2875	0
146	20231207	171300	188838845	2875	2875	2875	2875	0
147	20231207	171200	188838845	2875	2875	2875	2875	0
148	20231207	171100	188838845	2875	2875	2875	2875	0
149	20231207	171000	188838845	2875	2875	2875	2875	0
150	20231207	170900	188838845	2875	2875	2875	2875	0
151	20231207	170800	188838845	2875	2875	2875	2875	0
152	20231207	170700	188838845	2875	2875	2875	2875	8437
153	20231207	170600	188838845	2875	2875	2875	2875	0
154	20231207	170500	188838845	2875	2875	2875	2875	0
155	20231207	170400	188838845	2875	2875	2875	2875	0
156	20231207	170300	188838845	2875	2875	2875	2875	0
157	20231207	170200	188838845	2875	2875	2875	2875	0
158	20231207	170100	188838845	2875	2875	2875	2875	0
159	20231207	170000	188838845	2875	2875	2875	2875	0
160	20231207	165900	188838845	2875	2875	2875	2875	0
161	20231207	165800	188838845	2875	2875	2875	2875	0
162	20231207	165700	188838845	2875	2875	2875	2875	0
163	20231207	165600	188838845	2875	2875	2875	2875	0
164	20231207	165500	188838845	2875	2875	2875	2875	0
165	20231207	165400	188838845	2875	2875	2875	2875	0
166	20231207	165300	188838845	2875	2875	2875	2875	0
167	20231207	165200	188838845	2875	2875	2875	2875	0
168	20231207	165100	188838845	2875	2875	2875	2875	0
169	20231207	165000	188838845	2875	2875	2875	2875	0
170	20231207	164900	188838845	2875	2875	2875	2875	0
171	20231207	164800	188838845	2875	2875	2875	2875	0
172	20231207	164700	188838845	2875	2875	2875	2875	0
173	20231207	164600	188838845	2875	2875	2875	2875	0
174	20231207	164500	188838845	2875	2875	2875	2875	0
175	20231207	164400	188838845	2875	2875	2875	2875	0
176	20231207	164300	188838845	2875	2875	2875	2875	0
177	20231207	164200	188838845	2875	2875	2875	2875	0
178	20231207	164100	188838845	2875	2875	2875	2875	0
179	20231207	164000	188838845	2875	2875	2875	2875	0
180	20231207	163900	188838845	2875	2875	2875	2875	0
181	20231207	163800	188838845	2875	2875	2875	2875	0
182	20231207	163700	188838845	2875	2875	2875	2875	8437
183	20231207	163600	188838845	2875	2875	2875	2875	0
184	20231207	163500	188838845	2875	2875	2875	2875	0
185	20231207	163400	188838845	2875	2875	2875	2875	0
186	20231207	163300	188838845	2875	2875	2875	2875	0
187	20231207	163200	188838845	2875	2875	2875	2875	0
188	20231207	163100	188838845	2875	2875	2875	2875	0
189	20231207	163000	188838845	2875	2875	2875	2875	0
190	20231207	162900	188838845	2875	2875	2875	2875	0
191	20231207	162800	188838845	2875	2875	2875	2875	0
192	20231207	162700	188838845	2875	2875	2875	2875	0
193	20231207	162600	188838845	2875	2875	2875	2875	0
194	20231207	162500	188838845	2875	2875	2875	2875	0
195	20231207	162400	188838845	2875	2875	2875	2875	0
196	20231207	162300	188838845	2875	2875	2875	2875	0
197	20231207	162200	188838845	2875	2875	2875	2875	0
198	20231207	162100	188838845	2875	2875	2875	2875	0
199	20231207	162000	188838845	2875	2875	2875	2875	0
200	20231207	161900	188838845	2875	2875	2875	2875	0
201	20231207	161800	188838845	2875	2875	2875	2875	0
202	20231207	161700	188838845	2875	2875	2875	2875	0
203	20231207	161600	188838845	2875	2875	2875	2875	0
204	20231207	161500	188838845	2875	2875	2875	2875	0
205	20231207	161400	188838845	2875	2875	2875	2875	0
206	20231207	161300	188838845	2875	2875	2875	2875	0
207	20231207	161200	188838845	2875	2875	2875	2875	0
208	20231207	161100	188838845	2875	2875	2875	2875	0
209	20231207	161000	188838845	2875	2875	2875	2875	0
210	20231207	160900	188838845	2875	2875	2875	2875	0
211	20231207	160800	188838845	2875	2875	2875	2875	0
212	20231207	160700	188838845	2875	2875	2875	2875	8437
213	20231207	160600	188838845	2875	2875	2875	2875	0
214	20231207	160500	188838845	2875	2875	2875	2875	0
215	20231207	160400	188838845	2875	2875	2875	2875	0
216	20231207	160300	188838845	2875	2875	2875	2875	0
217	20231207	160200	188838845	2875	2875	2875	2875	0
218	20231207	160100	188838845	2875	2875	2875	2875	0
219	20231207	160000	188838845	2875	2875	2875	2875	0
220	20231207	155900	188838845	2875	2875	2875	2875	0
221	20231207	155800	188838845	2875	2875	2875	2875	0
222	20231207	155700	188838845	2875	2875	2875	2875	0
223	20231207	155600	188838845	2875	2875	2875	2875	0
224	20231207	155500	188838845	2875	2875	2875	2875	0
225	20231207	155400	188838845	2875	2875	2875	2875	0
226	20231207	155300	188838845	2875	2875	2875	2875	0
227	20231207	155200	188838845	2875	2875	2875	2875	0
228	20231207	155100	188838845	2875	2875	2875	2875	0
229	20231207	155000	188838845	2875	2875	2875	2875	0
230	20231207	154900	188838845	2875	2875	2875	2875	0
231	20231207	154800	188838845	2875	2875	2875	2875	0
232	20231207	154700	188838845	2875	2875	2875	2875	0
233	20231207	154600	188838845	2875	2875	2875	2875	0
234	20231207	154500	188838845	2875	2875	2875	2875	0
235	20231207	154400	188838845	2875	2875	2875	2875	0
236	20231207	154300	188838845	2875	2875	2875	2875	0
237	20231207	154200	188838845	2875	2875	2875	2875	0
238	20231207	154100	188838845	2875	2875	2875	2875	0
239	20231207	154000	188838845	2875	2875	2875	2875	0
240	20231207	153900	188838845	2875	2875	2875	2875	0
241	20231207	153800	188838845	2875	2875	2875	2875	0
242	20231207	153700	188838845	2875	2875	2875	2875	8437
243	20231207	153600	188838845	2875	2875	2875	2875	0
244	20231207	153500	188838845	2875	2875	2875	2875	0
245	20231207	153400	188838845	2875	2875	2875	2875	0
246	20231207	153300	188838845	2875	2875	2875	2875	0
247	20231207	153200	188838845	2875	2875	2875	2875	0
248	20231207	153100	188838845	2875	2875	2875	2875	0
249	20231207	153000	188838845	2875	2875	2875	2875	8437
250	20231207	152900	164582470	2920	2920	2920	2920	0
251	20231207	152800	164582470	2920	2920	2920	2920	0
252	20231207	152700	164582470	2920	2920	2920	2920	0
253	20231207	152600	164582470	2920	2920	2920	2920	0
254	20231207	152500	164582470	2920	2920	2920	2920	0
255	20231207	152400	164582470	2920	2920	2920	2920	0
256	20231207	152300	164582470	2920	2920	2920	2920	0
257	20231207	152200	164582470	2920	2920	2920	2920	0
258	20231207	152100	164582470	2920	2920	2920	2920	0
259	20231207	152000	164582470	2920	2920	2920	2920	0
260	20231207	151900	164582470	2920	2920	2920	2900	79
261	20231207	151800	164351810	2920	2900	2920	2895	1526
262	20231207	151700	159900870	2920	2900	2920	2895	694
263	20231207	151600	157887470	2900	2900	2900	2900	3975
264	20231207	151500	146359970	2905	2905	2905	2905	110
265	20231207	151400	146040420	2900	2915	2915	2900	5093
266	20231207	151300	131240285	2915	2915	2920	2910	647
267	20231207	151200	129354250	2920	2915	2920	2915	181
268	20231207	151100	128826610	2920	2920	2920	2920	0
269	20231207	151000	128826610	2920	2920	2920	2920	147
270	20231207	150900	128397370	2920	2925	2925	2920	137
271	20231207	150800	127997320	2925	2920	2925	2920	749
272	20231207	150700	125810190	2920	2925	2925	2920	1010
273	20231207	150600	122860940	2925	2925	2925	2920	41
274	20231207	150500	122741020	2925	2925	2925	2925	1862
275	20231207	150400	117294670	2925	2925	2925	2925	253
276	20231207	150300	116554645	2930	2930	2930	2930	12
277	20231207	150200	116519485	2930	2930	2930	2930	410
278	20231207	150100	115318185	2935	2935	2935	2935	1241
279	20231207	150000	111675850	2935	2935	2935	2935	10
280	20231207	145900	111646500	2940	2940	2940	2940	10
281	20231207	145800	111617100	2930	2935	2935	2930	3915
282	20231207	145700	100146100	2940	2940	2940	2940	10
283	20231207	145600	100116700	2945	2945	2945	2945	1
284	20231207	145500	100113755	2930	2930	2930	2930	0
285	20231207	145400	100113755	2930	2935	2935	2930	130
286	20231207	145300	99732805	2935	2940	2940	2935	30
287	20231207	145200	99644655	2930	2935	2935	2930	16
288	20231207	145100	99597700	2940	2940	2940	2940	0
289	20231207	145000	99597700	2940	2940	2940	2940	0
290	20231207	144900	99597700	2940	2940	2940	2940	0
291	20231207	144800	99597700	2940	2940	2940	2940	0
292	20231207	144700	99597700	2940	2940	2940	2940	10
293	20231207	144600	99568300	2945	2945	2945	2945	0
294	20231207	144500	99568300	2945	2945	2945	2945	0
295	20231207	144400	99568300	2945	2945	2945	2945	1
296	20231207	144300	99565355	2930	2930	2930	2930	237
297	20231207	144200	98870945	2930	2930	2930	2930	0
298	20231207	144100	98870945	2930	2930	2930	2930	0
299	20231207	144000	98870945	2930	2930	2930	2930	0
300	20231207	143900	98870945	2930	2930	2930	2930	25
301	20231207	143800	98797695	2925	2925	2925	2925	0
302	20231207	143700	98797695	2925	2925	2925	2925	0
303	20231207	143600	98797695	2925	2925	2925	2925	0
304	20231207	143500	98797695	2925	2930	2930	2925	1540
305	20231207	143400	94288745	2930	2930	2930	2930	276
306	20231207	143300	93480065	2935	2935	2935	2935	76
307	20231207	143200	93257005	2935	2935	2935	2935	10
308	20231207	143100	93227655	2935	2935	2935	2935	0
309	20231207	143000	93227655	2935	2935	2935	2935	0
310	20231207	142900	93227655	2935	2935	2935	2935	0
311	20231207	142800	93227655	2935	2945	2945	2935	523
312	20231207	142700	91688650	2940	2940	2945	2940	32
313	20231207	142600	91594565	2940	2940	2940	2940	10
314	20231207	142500	91565165	2945	2945	2945	2945	10
315	20231207	142400	91535715	2945	2945	2945	2945	170
316	20231207	142300	91035065	2945	2935	2945	2935	230
317	20231207	142200	90357915	2930	2940	2940	2930	725
318	20231207	142100	88231515	2940	2940	2940	2940	0
319	20231207	142000	88231515	2940	2940	2940	2940	0
320	20231207	141900	88231515	2940	2940	2940	2940	20
321	20231207	141800	88172715	2940	2940	2940	2940	15
322	20231207	141700	88128615	2940	2940	2940	2940	704
323	20231207	141600	86058855	2945	2945	2945	2945	47
324	20231207	141500	85920440	2950	2950	2950	2950	0
325	20231207	141400	85920440	2950	2950	2950	2950	10
326	20231207	141300	85890940	2950	2950	2950	2950	360
327	20231207	141200	84828940	2945	2950	2950	2945	1546
328	20231207	141100	80269945	2955	2955	2955	2955	0
329	20231207	141000	80269945	2955	2955	2955	2955	1
330	20231207	140900	80266990	2955	2955	2955	2955	0
331	20231207	140800	80266990	2955	2955	2955	2955	0
332	20231207	140700	80266990	2955	2955	2955	2955	10
333	20231207	140600	80237440	2950	2950	2950	2950	0
334	20231207	140500	80237440	2950	2950	2950	2950	5
335	20231207	140400	80222690	2950	2950	2950	2950	0
336	20231207	140300	80222690	2950	2950	2950	2950	12
337	20231207	140200	80187290	2945	2950	2950	2945	1165
338	20231207	140100	76751510	2955	2955	2955	2955	4
339	20231207	140000	76739690	2950	2950	2950	2950	597
340	20231207	135900	74978540	2955	2955	2955	2955	10
341	20231207	135800	74948990	2960	2960	2960	2960	0
342	20231207	135700	74948990	2960	2960	2960	2960	10
343	20231207	135600	74919390	2955	2955	2955	2955	0
344	20231207	135500	74919390	2955	2955	2955	2955	0
345	20231207	135400	74919390	2955	2955	2955	2955	0
346	20231207	135300	74919390	2955	2955	2955	2955	30
347	20231207	135200	74830740	2960	2960	2960	2960	10
348	20231207	135100	74801140	2965	2965	2965	2965	10
349	20231207	135000	74771490	2955	2955	2955	2955	155
350	20231207	134900	74313465	2955	2960	2960	2955	1192
351	20231207	134800	70790900	2965	2965	2965	2965	0
352	20231207	134700	70790900	2965	2965	2965	2965	0
353	20231207	134600	70790900	2965	2965	2965	2965	0
354	20231207	134500	70790900	2965	2970	2970	2965	2
355	20231207	134400	70784965	2960	2960	2960	2960	13
356	20231207	134300	70746485	2965	2960	2970	2960	706
357	20231207	134200	68656685	2965	2970	2970	2965	2
358	20231207	134100	68650750	2965	2965	2965	2965	100
359	20231207	134000	68354250	2970	2970	2970	2970	1
360	20231207	133900	68351280	2975	2965	2975	2965	42
361	20231207	133800	68226740	2970	2970	2970	2970	13
362	20231207	133700	68188130	2975	2975	2975	2975	0
363	20231207	133600	68188130	2975	2975	2975	2975	0
364	20231207	133500	68188130	2975	2975	2975	2975	1
365	20231207	133400	68185155	2975	2975	2975	2975	0
366	20231207	133300	68185155	2975	2975	2975	2975	0
367	20231207	133200	68185155	2975	2975	2975	2975	0
368	20231207	133100	68185155	2975	2975	2975	2975	0
369	20231207	133000	68185155	2975	2975	2975	2975	10
370	20231207	132900	68155405	2975	2975	2975	2975	37
371	20231207	132800	68045330	2975	2975	2975	2970	36
372	20231207	132700	67938285	2975	2975	2975	2975	10
373	20231207	132600	67908535	2975	2975	2975	2975	0
374	20231207	132500	67908535	2975	2975	2975	2975	0
375	20231207	132400	67908535	2975	2975	2975	2975	0
376	20231207	132300	67908535	2975	2975	2975	2975	0
377	20231207	132200	67908535	2975	2975	2975	2975	0
378	20231207	132100	67908535	2975	2975	2975	2975	0
379	20231207	132000	67908535	2975	2975	2975	2975	0
380	20231207	131900	67908535	2975	2975	2975	2975	0
381	20231207	131800	67908535	2975	2975	2975	2975	0
382	20231207	131700	67908535	2975	2975	2975	2975	1
383	20231207	131600	67905560	2965	2965	2965	2965	0
384	20231207	131500	67905560	2965	2965	2965	2965	0
385	20231207	131400	67905560	2965	2965	2965	2965	12
386	20231207	131300	67869980	2975	2975	2975	2975	1
387	20231207	131200	67867005	2970	2970	2970	2970	0
388	20231207	131100	67867005	2970	2970	2970	2970	0
389	20231207	131000	67867005	2970	2970	2970	2970	0
390	20231207	130900	67867005	2970	2970	2970	2970	0
391	20231207	130800	67867005	2970	2970	2970	2970	0
392	20231207	130700	67867005	2970	2970	2970	2970	0
393	20231207	130600	67867005	2970	2970	2970	2970	0
394	20231207	130500	67867005	2970	2970	2970	2970	0
395	20231207	130400	67867005	2970	2970	2970	2970	0
396	20231207	130300	67867005	2970	2970	2970	2970	0
397	20231207	130200	67867005	2970	2970	2970	2970	10
398	20231207	130100	67837305	2960	2960	2960	2960	0
399	20231207	130000	67837305	2960	2960	2960	2960	0
400	20231207	125900	67837305	2960	2960	2960	2960	0
401	20231207	125800	67837305	2960	2960	2960	2960	0
402	20231207	125700	67837305	2960	2960	2960	2960	0
403	20231207	125600	67837305	2960	2960	2960	2960	0
404	20231207	125500	67837305	2960	2960	2960	2960	0
405	20231207	125400	67837305	2960	2960	2960	2960	0
406	20231207	125300	67837305	2960	2960	2960	2960	0
407	20231207	125200	67837305	2960	2960	2965	2960	476
408	20231207	125100	66428265	2965	2965	2965	2965	863
409	20231207	125000	63869470	2970	2970	2970	2970	0
410	20231207	124900	63869470	2970	2970	2970	2970	340
411	20231207	124800	62859670	2970	2970	2970	2970	0
412	20231207	124700	62859670	2970	2970	2970	2970	40
413	20231207	124600	62740870	2965	2965	2965	2965	12
414	20231207	124500	62705290	2970	2970	2970	2970	4
415	20231207	124400	62693410	2970	2970	2970	2970	0
416	20231207	124300	62693410	2970	2970	2970	2970	0
417	20231207	124200	62693410	2970	2970	2970	2970	0
418	20231207	124100	62693410	2970	2970	2970	2970	38
419	20231207	124000	62580550	2970	2975	2975	2970	74
420	20231207	123900	62360505	2980	2980	2980	2980	0
421	20231207	123800	62360505	2980	2985	2985	2980	3
422	20231207	123700	62351555	2980	2980	2980	2980	1
423	20231207	123600	62348575	2980	2985	2985	2980	197
424	20231207	123500	61761510	2985	2985	2985	2985	0
425	20231207	123400	61761510	2985	2985	2985	2985	0
426	20231207	123300	61761510	2985	2980	2985	2980	14
427	20231207	123200	61719740	2985	2985	2985	2985	1
428	20231207	123100	61716755	2985	2985	2985	2985	500
429	20231207	123000	60224255	2985	2985	2985	2985	1
430	20231207	122900	60221270	2980	2980	2980	2980	0
431	20231207	122800	60221270	2980	2975	2980	2975	4
432	20231207	122700	60209360	2980	2980	2980	2980	0
433	20231207	122600	60209360	2980	2980	2985	2980	15
434	20231207	122500	60164655	2985	2975	2985	2975	125
435	20231207	122400	59791680	2975	2975	2975	2975	0
436	20231207	122300	59791680	2975	2975	2975	2975	0
437	20231207	122200	59791680	2975	2975	2975	2975	0
438	20231207	122100	59791680	2975	2975	2975	2975	1
439	20231207	122000	59788705	2965	2970	2970	2965	400
440	20231207	121900	58602105	2980	2980	2980	2980	0
441	20231207	121800	58602105	2980	2980	2980	2980	0
442	20231207	121700	58602105	2980	2980	2980	2980	0
443	20231207	121600	58602105	2980	2980	2980	2980	0
444	20231207	121500	58602105	2980	2980	2980	2980	0
445	20231207	121400	58602105	2980	2980	2980	2980	0
446	20231207	121300	58602105	2980	2980	2980	2980	334
447	20231207	121200	57606785	2980	2980	2980	2980	0
448	20231207	121100	57606785	2980	2980	2980	2980	0
449	20231207	121000	57606785	2980	2980	2980	2980	0
450	20231207	120900	57606785	2980	2980	2980	2980	394
451	20231207	120800	56432665	2980	2980	2980	2980	0
452	20231207	120700	56432665	2980	2980	2980	2980	0
453	20231207	120600	56432665	2980	2980	2980	2980	0
454	20231207	120500	56432665	2980	2980	2980	2980	0
455	20231207	120400	56432665	2980	2980	2980	2980	0
456	20231207	120300	56432665	2980	2980	2980	2980	0
457	20231207	120200	56432665	2980	2980	2980	2980	0
458	20231207	120100	56432665	2980	2980	2980	2980	0
459	20231207	120000	56432665	2980	2980	2980	2980	0
460	20231207	115900	56432665	2980	2980	2980	2980	0
461	20231207	115800	56432665	2980	2980	2980	2980	1
462	20231207	115700	56429685	2975	2975	2975	2975	0
463	20231207	115600	56429685	2975	2975	2975	2975	0
464	20231207	115500	56429685	2975	2980	2985	2975	3
465	20231207	115400	56420745	2975	2975	2975	2975	0
466	20231207	115300	56420745	2975	2985	2985	2975	130
467	20231207	115200	56032845	2985	2980	2990	2975	712
468	20231207	115100	53909280	2965	2965	2965	2965	0
469	20231207	115000	53909280	2965	2965	2965	2965	0
470	20231207	114900	53909280	2965	2965	2965	2965	0
471	20231207	114800	53909280	2965	2965	2965	2965	26
472	20231207	114700	53832190	2970	2970	2970	2970	3
473	20231207	114600	53823280	2975	2975	2975	2975	0
474	20231207	114500	53823280	2975	2975	2975	2975	0
475	20231207	114400	53823280	2975	2975	2975	2975	0
476	20231207	114300	53823280	2975	2980	2980	2975	2
477	20231207	114200	53817325	2980	2980	2980	2980	0
478	20231207	114100	53817325	2980	2980	2980	2980	1
479	20231207	114000	53814345	2965	2970	2970	2965	20
480	20231207	113900	53755015	2975	2975	2975	2975	0
481	20231207	113800	53755015	2975	2975	2975	2975	1
482	20231207	113700	53752040	2970	2970	2970	2970	0
483	20231207	113600	53752040	2970	2970	2970	2970	0
484	20231207	113500	53752040	2970	2970	2970	2970	0
485	20231207	113400	53752040	2970	2970	2970	2970	0
486	20231207	113300	53752040	2970	2970	2970	2970	234
487	20231207	113200	53057060	2975	2975	2975	2975	0
488	20231207	113100	53057060	2975	2975	2975	2975	51
489	20231207	113000	52905335	2975	2975	2975	2975	180
490	20231207	112900	52369835	2975	2970	2975	2965	6
491	20231207	112800	52352015	2970	2970	2970	2970	0
492	20231207	112700	52352015	2970	2970	2970	2970	326
493	20231207	112600	51383795	2970	2970	2970	2970	0
494	20231207	112500	51383795	2970	2975	2975	2970	41
495	20231207	112400	51261925	2970	2975	2975	2970	4
496	20231207	112300	51250035	2975	2975	2975	2975	1
497	20231207	112200	51247060	2960	2960	2960	2960	0
498	20231207	112100	51247060	2960	2960	2960	2960	11
499	20231207	112000	51214500	2960	2960	2960	2960	0
500	20231207	111900	51214500	2960	2960	2960	2960	5
501	20231207	111800	51199700	2965	2965	2965	2965	0
502	20231207	111700	51199700	2965	2970	2970	2965	4
503	20231207	111600	51187830	2955	2955	2955	2955	0
504	20231207	111500	51187830	2955	2955	2955	2955	337
505	20231207	111400	50191995	2955	2955	2955	2955	0
506	20231207	111300	50191995	2955	2955	2955	2955	0
507	20231207	111200	50191995	2955	2955	2955	2955	338
508	20231207	111100	49193205	2955	2955	2955	2955	1
509	20231207	111000	49190250	2980	2980	2980	2980	0
510	20231207	110900	49190250	2980	2980	2980	2980	0
511	20231207	110800	49190250	2980	2980	2980	2980	1
512	20231207	110700	49187270	2980	2980	2980	2980	0
513	20231207	110600	49187270	2980	2980	2980	2980	1
514	20231207	110500	49184290	2955	2955	2955	2955	36
515	20231207	110400	49077910	2980	2980	2980	2980	1
516	20231207	110300	49074930	2955	2955	2955	2955	0
517	20231207	110200	49074930	2955	2955	2955	2955	0
518	20231207	110100	49074930	2955	2955	2955	2955	0
519	20231207	110000	49074930	2955	2955	2955	2955	1
520	20231207	105900	49071975	2960	2960	2960	2960	52
521	20231207	105800	48918055	2960	2960	2960	2960	89
522	20231207	105700	48654615	2965	2960	2975	2960	62
523	20231207	105600	48470925	2965	2965	2965	2965	0
524	20231207	105500	48470925	2965	2965	2965	2965	0
525	20231207	105400	48470925	2965	2965	2965	2965	1
526	20231207	105300	48467960	2965	2975	2975	2965	25
527	20231207	105200	48393820	2975	2970	2975	2970	89
528	20231207	105100	48129305	2965	2965	2965	2965	2
529	20231207	105000	48123375	2970	2970	2970	2970	1
530	20231207	104900	48120405	2955	2960	2960	2955	411
531	20231207	104800	46905890	2955	2955	2955	2955	0
532	20231207	104700	46905890	2955	2960	2960	2955	318
533	20231207	104600	45966195	2960	2960	2960	2960	0
534	20231207	104500	45966195	2960	2960	2960	2960	0
535	20231207	104400	45966195	2960	2960	2960	2960	0
536	20231207	104300	45966195	2960	2960	2960	2960	0
537	20231207	104200	45966195	2960	2960	2960	2960	0
538	20231207	104100	45966195	2960	2960	2960	2960	6
539	20231207	104000	45948435	2960	2960	2960	2960	0
540	20231207	103900	45948435	2960	2960	2960	2960	0
541	20231207	103800	45948435	2960	2960	2960	2960	0
542	20231207	103700	45948435	2960	2960	2960	2960	0
543	20231207	103600	45948435	2960	2960	2960	2960	0
544	20231207	103500	45948435	2960	2965	2980	2960	1856
545	20231207	103400	40438830	2950	2955	2960	2950	168
546	20231207	103300	39943210	2965	2965	2965	2965	0
547	20231207	103200	39943210	2965	2965	2965	2965	0
548	20231207	103100	39943210	2965	2955	2965	2955	1402
549	20231207	103000	35800260	2960	2960	2960	2960	0
550	20231207	102900	35800260	2960	2960	2960	2960	0
551	20231207	102800	35800260	2960	2960	2960	2960	52
552	20231207	102700	35646340	2965	2965	2965	2965	1
553	20231207	102600	35643375	2965	2975	2975	2965	11
554	20231207	102500	35610660	2965	2965	2965	2965	1
555	20231207	102400	35607695	2955	2955	2955	2955	0
556	20231207	102300	35607695	2955	2960	2960	2955	165
557	20231207	102200	35120115	2960	2960	2960	2960	0
558	20231207	102100	35120115	2960	2960	2960	2960	0
559	20231207	102000	35120115	2960	2960	2960	2960	0
560	20231207	101900	35120115	2960	2960	2960	2960	595
561	20231207	101800	33358915	2960	2960	2960	2960	1000
562	20231207	101700	30398915	2960	2960	2960	2960	0
563	20231207	101600	30398915	2960	2960	2960	2960	0
564	20231207	101500	30398915	2960	2960	2960	2960	221
565	20231207	101400	29744755	2965	2965	2965	2965	64
566	20231207	101300	29554995	2960	2960	2960	2960	241
567	20231207	101200	28841635	2960	2960	2960	2960	0
568	20231207	101100	28841635	2960	2960	2960	2960	159
569	20231207	101000	28370995	2965	2965	2970	2965	2654
570	20231207	100900	20501880	2970	2970	2970	2970	0
571	20231207	100800	20501880	2970	2970	2970	2970	2
572	20231207	100700	20495940	2965	2965	2965	2965	1940
573	20231207	100600	14743840	2965	2965	2965	2965	70
574	20231207	100500	14536290	2965	2965	2965	2965	0
575	20231207	100400	14536290	2965	2975	2975	2965	642
576	20231207	100300	12632260	2975	2975	2975	2975	7
577	20231207	100200	12611435	2980	2975	2980	2975	113
578	20231207	100100	12274760	2975	2975	2975	2975	7
579	20231207	100000	12253935	2975	2975	2975	2975	0
580	20231207	095900	12253935	2975	2975	2975	2975	0
581	20231207	095800	12253935	2975	2975	2975	2975	284
582	20231207	095700	11409035	2980	2980	2980	2980	0
583	20231207	095600	11409035	2980	2980	2980	2980	0
584	20231207	095500	11409035	2980	2980	2980	2980	0
585	20231207	095400	11409035	2980	2975	2980	2975	127
586	20231207	095300	11030860	2980	2980	2980	2980	1
587	20231207	095200	11027880	2980	2980	2980	2980	0
588	20231207	095100	11027880	2980	2980	2980	2980	0
589	20231207	095000	11027880	2980	2980	2980	2980	0
590	20231207	094900	11027880	2980	2980	2980	2980	0
591	20231207	094800	11027880	2980	2980	2980	2980	0
592	20231207	094700	11027880	2980	2980	2980	2980	2
593	20231207	094600	11021920	2980	2980	2980	2980	1
594	20231207	094500	11018940	2980	2980	2980	2980	0
595	20231207	094400	11018940	2980	2980	2980	2980	176
596	20231207	094300	10494460	2975	2975	2975	2975	0
597	20231207	094200	10494460	2975	2975	2975	2975	0
598	20231207	094100	10494460	2975	2975	2975	2975	0
599	20231207	094000	10494460	2975	2975	2975	2975	0
600	20231207	093900	10494460	2975	2965	2975	2965	548
601	20231207	093800	8867820	2965	2965	2965	2965	5
602	20231207	093700	8852995	2965	2960	2965	2960	63
603	20231207	093600	8666510	2960	2960	2960	2960	340
604	20231207	093500	7660110	2965	2965	2965	2965	0
605	20231207	093400	7660110	2965	2965	2965	2965	0
606	20231207	093300	7660110	2965	2965	2965	2965	0
607	20231207	093200	7660110	2965	2970	2970	2965	64
608	20231207	093100	7470150	2965	2965	2965	2965	52
609	20231207	093000	7315970	2970	2970	2970	2970	0
610	20231207	092900	7315970	2970	2970	2970	2970	0
611	20231207	092800	7315970	2970	2970	2970	2970	3
612	20231207	092700	7307060	2965	2965	2965	2965	7
613	20231207	092600	7286305	2965	2965	2965	2965	15
614	20231207	092500	7241830	2965	2965	2965	2965	28
615	20231207	092400	7158810	2970	2970	2970	2970	8
616	20231207	092300	7135050	2970	2975	2975	2970	4
617	20231207	092200	7123165	2975	2975	2975	2975	0
618	20231207	092100	7123165	2975	2975	2975	2975	1
619	20231207	092000	7120190	2975	2965	2975	2965	200
620	20231207	091900	6526210	2960	2960	2960	2960	180
621	20231207	091800	5993410	2965	2965	2965	2965	8
622	20231207	091700	5969690	2965	2965	2965	2965	0
623	20231207	091600	5969690	2965	2965	2965	2965	0
624	20231207	091500	5969690	2965	2965	2965	2965	65
625	20231207	091400	5776965	2970	2970	2970	2970	0
626	20231207	091300	5776965	2970	2970	2970	2970	0
627	20231207	091200	5776965	2970	2970	2970	2970	0
628	20231207	091100	5776965	2970	2970	2970	2970	0
629	20231207	091000	5776965	2970	2970	2970	2970	1
630	20231207	090900	5773995	2975	2975	2975	2975	9
631	20231207	090800	5747220	2980	2980	2980	2980	2
632	20231207	090700	5741260	2955	2955	2955	2955	0
633	20231207	090600	5741260	2955	2970	2970	2955	40
634	20231207	090500	5622760	2970	2980	2980	2950	1570
635	20231207	090400	982740	2980	2980	2980	2980	0
636	20231207	090300	982740	2980	2980	2980	2980	1
637	20231207	090200	979760	2960	2960	2960	2960	0
638	20231207	090100	979760	2960	2960	2960	2960	7
639	20231207	090000	959040	2960	2960	2960	2960	324