KissMeData/015230/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185900	281535790	5920	5920	5920	5920	1942
3	20231207	185800	281535790	5920	5920	5920	5920	0
4	20231207	185700	281535790	5920	5920	5920	5920	0
5	20231207	185600	281535790	5920	5920	5920	5920	0
6	20231207	185500	281535790	5920	5920	5920	5920	0
7	20231207	185400	281535790	5920	5920	5920	5920	0
8	20231207	185300	281535790	5920	5920	5920	5920	0
9	20231207	185200	281535790	5920	5920	5920	5920	0
10	20231207	185100	281535790	5920	5920	5920	5920	0
11	20231207	185000	281535790	5920	5920	5920	5920	0
12	20231207	184900	281535790	5920	5920	5920	5920	0
13	20231207	184800	281535790	5920	5920	5920	5920	0
14	20231207	184700	281535790	5920	5920	5920	5920	0
15	20231207	184600	281535790	5920	5920	5920	5920	0
16	20231207	184500	281535790	5920	5920	5920	5920	0
17	20231207	184400	281535790	5920	5920	5920	5920	0
18	20231207	184300	281535790	5920	5920	5920	5920	0
19	20231207	184200	281535790	5920	5920	5920	5920	0
20	20231207	184100	281535790	5920	5920	5920	5920	0
21	20231207	184000	281535790	5920	5920	5920	5920	0
22	20231207	183900	281535790	5920	5920	5920	5920	0
23	20231207	183800	281535790	5920	5920	5920	5920	0
24	20231207	183700	281535790	5920	5920	5920	5920	0
25	20231207	183600	281535790	5920	5920	5920	5920	0
26	20231207	183500	281535790	5920	5920	5920	5920	0
27	20231207	183400	281535790	5920	5920	5920	5920	0
28	20231207	183300	281535790	5920	5920	5920	5920	0
29	20231207	183200	281535790	5920	5920	5920	5920	0
30	20231207	183100	281535790	5920	5920	5920	5920	0
31	20231207	183000	281535790	5920	5920	5920	5920	0
32	20231207	182900	281535790	5920	5920	5920	5920	1942
33	20231207	182800	281535790	5920	5920	5920	5920	0
34	20231207	182700	281535790	5920	5920	5920	5920	0
35	20231207	182600	281535790	5920	5920	5920	5920	0
36	20231207	182500	281535790	5920	5920	5920	5920	0
37	20231207	182400	281535790	5920	5920	5920	5920	0
38	20231207	182300	281535790	5920	5920	5920	5920	0
39	20231207	182200	281535790	5920	5920	5920	5920	0
40	20231207	182100	281535790	5920	5920	5920	5920	0
41	20231207	182000	281535790	5920	5920	5920	5920	0
42	20231207	181900	281535790	5920	5920	5920	5920	0
43	20231207	181800	281535790	5920	5920	5920	5920	0
44	20231207	181700	281535790	5920	5920	5920	5920	0
45	20231207	181600	281535790	5920	5920	5920	5920	0
46	20231207	181500	281535790	5920	5920	5920	5920	0
47	20231207	181400	281535790	5920	5920	5920	5920	0
48	20231207	181300	281535790	5920	5920	5920	5920	0
49	20231207	181200	281535790	5920	5920	5920	5920	0
50	20231207	181100	281535790	5920	5920	5920	5920	0
51	20231207	181000	281535790	5920	5920	5920	5920	0
52	20231207	180900	281535790	5920	5920	5920	5920	0
53	20231207	180800	281535790	5920	5920	5920	5920	0
54	20231207	180700	281535790	5920	5920	5920	5920	0
55	20231207	180600	281535790	5920	5920	5920	5920	0
56	20231207	180500	281535790	5920	5920	5920	5920	0
57	20231207	180400	281535790	5920	5920	5920	5920	0
58	20231207	180300	281535790	5920	5920	5920	5920	0
59	20231207	180200	281535790	5920	5920	5920	5920	0
60	20231207	180100	281535790	5920	5920	5920	5920	0
61	20231207	180000	281535790	5920	5920	5920	5920	0
62	20231207	175900	281535790	5920	5920	5920	5920	1942
63	20231207	175800	281535790	5920	5920	5920	5920	0
64	20231207	175700	281535790	5920	5920	5920	5920	0
65	20231207	175600	281535790	5920	5920	5920	5920	0
66	20231207	175500	281535790	5920	5920	5920	5920	0
67	20231207	175400	281535790	5920	5920	5920	5920	0
68	20231207	175300	281535790	5920	5920	5920	5920	0
69	20231207	175200	281535790	5920	5920	5920	5920	0
70	20231207	175100	281535790	5920	5920	5920	5920	0
71	20231207	175000	281535790	5920	5920	5920	5920	0
72	20231207	174900	281535790	5920	5920	5920	5920	0
73	20231207	174800	281535790	5920	5920	5920	5920	0
74	20231207	174700	281535790	5920	5920	5920	5920	0
75	20231207	174600	281535790	5920	5920	5920	5920	0
76	20231207	174500	281535790	5920	5920	5920	5920	0
77	20231207	174400	281535790	5920	5920	5920	5920	0
78	20231207	174300	281535790	5920	5920	5920	5920	0
79	20231207	174200	281535790	5920	5920	5920	5920	0
80	20231207	174100	281535790	5920	5920	5920	5920	0
81	20231207	174000	281535790	5920	5920	5920	5920	0
82	20231207	173900	281535790	5920	5920	5920	5920	0
83	20231207	173800	281535790	5920	5920	5920	5920	0
84	20231207	173700	281535790	5920	5920	5920	5920	0
85	20231207	173600	281535790	5920	5920	5920	5920	0
86	20231207	173500	281535790	5920	5920	5920	5920	0
87	20231207	173400	281535790	5920	5920	5920	5920	0
88	20231207	173300	281535790	5920	5920	5920	5920	0
89	20231207	173200	281535790	5920	5920	5920	5920	0
90	20231207	173100	281535790	5920	5920	5920	5920	0
91	20231207	173000	281535790	5920	5920	5920	5920	0
92	20231207	172900	281535790	5920	5920	5920	5920	1942
93	20231207	172800	281535790	5920	5920	5920	5920	0
94	20231207	172700	281535790	5920	5920	5920	5920	0
95	20231207	172600	281535790	5920	5920	5920	5920	0
96	20231207	172500	281535790	5920	5920	5920	5920	0
97	20231207	172400	281535790	5920	5920	5920	5920	0
98	20231207	172300	281535790	5920	5920	5920	5920	0
99	20231207	172200	281535790	5920	5920	5920	5920	0
100	20231207	172100	281535790	5920	5920	5920	5920	0
101	20231207	172000	281535790	5920	5920	5920	5920	0
102	20231207	171900	281535790	5920	5920	5920	5920	0
103	20231207	171800	281535790	5920	5920	5920	5920	0
104	20231207	171700	281535790	5920	5920	5920	5920	0
105	20231207	171600	281535790	5920	5920	5920	5920	0
106	20231207	171500	281535790	5920	5920	5920	5920	0
107	20231207	171400	281535790	5920	5920	5920	5920	0
108	20231207	171300	281535790	5920	5920	5920	5920	0
109	20231207	171200	281535790	5920	5920	5920	5920	0
110	20231207	171100	281535790	5920	5920	5920	5920	0
111	20231207	171000	281535790	5920	5920	5920	5920	0
112	20231207	170900	281535790	5920	5920	5920	5920	0
113	20231207	170800	281535790	5920	5920	5920	5920	0
114	20231207	170700	281535790	5920	5920	5920	5920	0
115	20231207	170600	281535790	5920	5920	5920	5920	0
116	20231207	170500	281535790	5920	5920	5920	5920	0
117	20231207	170400	281535790	5920	5920	5920	5920	0
118	20231207	170300	281535790	5920	5920	5920	5920	0
119	20231207	170200	281535790	5920	5920	5920	5920	0
120	20231207	170100	281535790	5920	5920	5920	5920	0
121	20231207	170000	281535790	5920	5920	5920	5920	0
122	20231207	165900	281535790	5920	5920	5920	5920	1942
123	20231207	165800	281535790	5920	5920	5920	5920	0
124	20231207	165700	281535790	5920	5920	5920	5920	0
125	20231207	165600	281535790	5920	5920	5920	5920	0
126	20231207	165500	281535790	5920	5920	5920	5920	0
127	20231207	165400	281535790	5920	5920	5920	5920	0
128	20231207	165300	281535790	5920	5920	5920	5920	0
129	20231207	165200	281535790	5920	5920	5920	5920	0
130	20231207	165100	281535790	5920	5920	5920	5920	0
131	20231207	165000	281535790	5920	5920	5920	5920	0
132	20231207	164900	281535790	5920	5920	5920	5920	0
133	20231207	164800	281535790	5920	5920	5920	5920	0
134	20231207	164700	281535790	5920	5920	5920	5920	0
135	20231207	164600	281535790	5920	5920	5920	5920	0
136	20231207	164500	281535790	5920	5920	5920	5920	0
137	20231207	164400	281535790	5920	5920	5920	5920	0
138	20231207	164300	281535790	5920	5920	5920	5920	0
139	20231207	164200	281535790	5920	5920	5920	5920	0
140	20231207	164100	281535790	5920	5920	5920	5920	0
141	20231207	164000	281535790	5920	5920	5920	5920	0
142	20231207	163900	281535790	5920	5920	5920	5920	0
143	20231207	163800	281535790	5920	5920	5920	5920	0
144	20231207	163700	281535790	5920	5920	5920	5920	0
145	20231207	163600	281535790	5920	5920	5920	5920	0
146	20231207	163500	281535790	5920	5920	5920	5920	0
147	20231207	163400	281535790	5920	5920	5920	5920	0
148	20231207	163300	281535790	5920	5920	5920	5920	0
149	20231207	163200	281535790	5920	5920	5920	5920	0
150	20231207	163100	281535790	5920	5920	5920	5920	0
151	20231207	163000	281535790	5920	5920	5920	5920	0
152	20231207	162900	281535790	5920	5920	5920	5920	1942
153	20231207	162800	281535790	5920	5920	5920	5920	0
154	20231207	162700	281535790	5920	5920	5920	5920	0
155	20231207	162600	281535790	5920	5920	5920	5920	0
156	20231207	162500	281535790	5920	5920	5920	5920	0
157	20231207	162400	281535790	5920	5920	5920	5920	0
158	20231207	162300	281535790	5920	5920	5920	5920	0
159	20231207	162200	281535790	5920	5920	5920	5920	0
160	20231207	162100	281535790	5920	5920	5920	5920	0
161	20231207	162000	281535790	5920	5920	5920	5920	0
162	20231207	161900	281535790	5920	5920	5920	5920	0
163	20231207	161800	281535790	5920	5920	5920	5920	0
164	20231207	161700	281535790	5920	5920	5920	5920	0
165	20231207	161600	281535790	5920	5920	5920	5920	0
166	20231207	161500	281535790	5920	5920	5920	5920	0
167	20231207	161400	281535790	5920	5920	5920	5920	0
168	20231207	161300	281535790	5920	5920	5920	5920	0
169	20231207	161200	281535790	5920	5920	5920	5920	0
170	20231207	161100	281535790	5920	5920	5920	5920	0
171	20231207	161000	281535790	5920	5920	5920	5920	0
172	20231207	160900	281535790	5920	5920	5920	5920	0
173	20231207	160800	281535790	5920	5920	5920	5920	0
174	20231207	160700	281535790	5920	5920	5920	5920	0
175	20231207	160600	281535790	5920	5920	5920	5920	0
176	20231207	160500	281535790	5920	5920	5920	5920	0
177	20231207	160400	281535790	5920	5920	5920	5920	0
178	20231207	160300	281535790	5920	5920	5920	5920	0
179	20231207	160200	281535790	5920	5920	5920	5920	0
180	20231207	160100	281535790	5920	5920	5920	5920	0
181	20231207	160000	281535790	5920	5920	5920	5920	0
182	20231207	155900	281535790	5920	5920	5920	5920	1942
183	20231207	155800	281535790	5920	5920	5920	5920	0
184	20231207	155700	281535790	5920	5920	5920	5920	0
185	20231207	155600	281535790	5920	5920	5920	5920	0
186	20231207	155500	281535790	5920	5920	5920	5920	0
187	20231207	155400	281535790	5920	5920	5920	5920	0
188	20231207	155300	281535790	5920	5920	5920	5920	0
189	20231207	155200	281535790	5920	5920	5920	5920	0
190	20231207	155100	281535790	5920	5920	5920	5920	0
191	20231207	155000	281535790	5920	5920	5920	5920	0
192	20231207	154900	281535790	5920	5920	5920	5920	0
193	20231207	154800	281535790	5920	5920	5920	5920	0
194	20231207	154700	281535790	5920	5920	5920	5920	0
195	20231207	154600	281535790	5920	5920	5920	5920	0
196	20231207	154500	281535790	5920	5920	5920	5920	0
197	20231207	154400	281535790	5920	5920	5920	5920	0
198	20231207	154300	281535790	5920	5920	5920	5920	0
199	20231207	154200	281535790	5920	5920	5920	5920	0
200	20231207	154100	281535790	5920	5920	5920	5920	0
201	20231207	154000	281535790	5920	5920	5920	5920	0
202	20231207	153900	281535790	5920	5920	5920	5920	0
203	20231207	153800	281535790	5920	5920	5920	5920	0
204	20231207	153700	281535790	5920	5920	5920	5920	0
205	20231207	153600	281535790	5920	5920	5920	5920	0
206	20231207	153500	281535790	5920	5920	5920	5920	0
207	20231207	153400	281535790	5920	5920	5920	5920	0
208	20231207	153300	281535790	5920	5920	5920	5920	0
209	20231207	153200	281535790	5920	5920	5920	5920	0
210	20231207	153100	281535790	5920	5920	5920	5920	0
211	20231207	153000	281535790	5920	5920	5920	5920	1942
212	20231207	152900	270039150	5930	5930	5930	5930	0
213	20231207	152800	270039150	5930	5930	5930	5930	0
214	20231207	152700	270039150	5930	5930	5930	5930	0
215	20231207	152600	270039150	5930	5930	5930	5930	0
216	20231207	152500	270039150	5930	5930	5930	5930	0
217	20231207	152400	270039150	5930	5930	5930	5930	0
218	20231207	152300	270039150	5930	5930	5930	5930	0
219	20231207	152200	270039150	5930	5930	5930	5930	0
220	20231207	152100	270039150	5930	5930	5930	5930	0
221	20231207	152000	270039150	5930	5930	5930	5930	0
222	20231207	151900	270039150	5930	5930	5930	5920	123
223	20231207	151800	269310620	5930	5930	5930	5930	34
224	20231207	151700	269109000	5930	5930	5930	5930	31
225	20231207	151600	268925170	5950	5930	5950	5930	1000
226	20231207	151500	262987290	5930	5930	5930	5930	18
227	20231207	151400	262880550	5940	5940	5940	5940	0
228	20231207	151300	262880550	5940	5930	5940	5920	1021
229	20231207	151200	256822910	5920	5920	5920	5920	65
230	20231207	151100	256438110	5930	5930	5930	5930	35
231	20231207	151000	256230560	5930	5930	5930	5930	36
232	20231207	150900	256017080	5940	5940	5940	5940	0
233	20231207	150800	256017080	5940	5940	5940	5940	1
234	20231207	150700	256011140	5920	5930	5930	5920	2000
235	20231207	150600	244161330	5940	5940	5940	5940	0
236	20231207	150500	244161330	5940	5940	5940	5940	3
237	20231207	150400	244143510	5940	5940	5940	5930	72
238	20231207	150300	243716180	5930	5930	5930	5930	0
239	20231207	150200	243716180	5930	5930	5930	5930	11
240	20231207	150100	243650950	5940	5940	5940	5940	0
241	20231207	150000	243650950	5940	5930	5940	5930	2
242	20231207	145900	243639080	5940	5930	5940	5920	7
243	20231207	145800	243597610	5930	5930	5930	5930	37
244	20231207	145700	243378200	5940	5940	5940	5930	103
245	20231207	145600	242767380	5940	5940	5940	5940	7
246	20231207	145500	242725800	5940	5940	5940	5940	1
247	20231207	145400	242719860	5930	5940	5940	5930	401
248	20231207	145300	240341920	5940	5940	5940	5940	50
249	20231207	145200	240044920	5940	5940	5940	5940	1
250	20231207	145100	240038980	5940	5940	5940	5940	2
251	20231207	145000	240027100	5950	5950	5950	5950	0
252	20231207	144900	240027100	5950	5950	5950	5930	437
253	20231207	144800	237432800	5940	5940	5940	5940	11
254	20231207	144700	237367460	5950	5950	5950	5950	1
255	20231207	144600	237361510	5950	5950	5950	5950	0
256	20231207	144500	237361510	5950	5940	5950	5930	2212
257	20231207	144400	224244210	5950	5950	5950	5940	72
258	20231207	144300	223816510	5950	5950	5950	5950	20
259	20231207	144200	223697510	5950	5950	5950	5950	1
260	20231207	144100	223691560	5950	5950	5950	5940	402
261	20231207	144000	221303660	5950	5950	5960	5950	1335
262	20231207	143900	213360400	5950	5950	5950	5940	36
263	20231207	143800	213146280	5950	5940	5950	5940	2
264	20231207	143700	213134390	5950	5960	5960	5950	271
265	20231207	143600	211521930	5950	5960	5970	5950	5
266	20231207	143500	211492150	5970	5970	5970	5970	1
267	20231207	143400	211486180	5960	5960	5960	5960	1
268	20231207	143300	211480220	5960	5960	5960	5960	0
269	20231207	143200	211480220	5960	5970	5970	5960	2
270	20231207	143100	211468290	5960	5970	5970	5960	1511
271	20231207	143000	202462720	5970	5960	5970	5960	6
272	20231207	142900	202426950	5970	5960	5970	5960	357
273	20231207	142800	200299210	5960	5960	5960	5960	47
274	20231207	142700	200019090	5960	5960	5960	5960	1
275	20231207	142600	200013130	5960	5960	5960	5960	1
276	20231207	142500	200007170	5960	5960	5960	5960	0
277	20231207	142400	200007170	5960	5960	5960	5960	1
278	20231207	142300	200001210	5960	5960	5960	5960	1
279	20231207	142200	199995250	5960	5960	5960	5960	0
280	20231207	142100	199995250	5960	5960	5960	5960	2
281	20231207	142000	199983330	5950	5950	5950	5950	600
282	20231207	141900	196413330	5960	5960	5960	5960	1
283	20231207	141800	196407370	5960	5960	5960	5960	1
284	20231207	141700	196401410	5960	5960	5960	5960	0
285	20231207	141600	196401410	5960	5960	5960	5960	1
286	20231207	141500	196395450	5950	5950	5950	5950	0
287	20231207	141400	196395450	5950	5950	5960	5950	3
288	20231207	141300	196377590	5960	5960	5960	5960	0
289	20231207	141200	196377590	5960	5950	5960	5950	2
290	20231207	141100	196365680	5960	5960	5960	5960	0
291	20231207	141000	196365680	5960	5950	5960	5950	3
292	20231207	140900	196347810	5960	5960	5960	5960	0
293	20231207	140800	196347810	5960	5960	5960	5950	12
294	20231207	140700	196276390	5970	5970	5970	5970	3
295	20231207	140600	196258480	5960	5960	5960	5960	1
296	20231207	140500	196252520	5970	5970	5970	5970	0
297	20231207	140400	196252520	5970	5950	5970	5950	7
298	20231207	140300	196210810	5970	5970	5970	5960	3
299	20231207	140200	196192910	5970	5970	5970	5970	0
300	20231207	140100	196192910	5970	5960	5970	5960	4
301	20231207	140000	196169050	5960	5960	5960	5960	1
302	20231207	135900	196163090	5980	5980	5980	5960	104
303	20231207	135800	195541230	5970	5970	5970	5970	305
304	20231207	135700	193720380	5960	5930	5960	5930	1354
305	20231207	135600	185661290	5940	5940	5940	5940	1
306	20231207	135500	185655350	5940	5940	5940	5940	1
307	20231207	135400	185649410	5940	5940	5940	5940	0
308	20231207	135300	185649410	5940	5940	5940	5940	6
309	20231207	135200	185613770	5940	5940	5940	5940	0
310	20231207	135100	185613770	5940	5940	5940	5940	1
311	20231207	135000	185607830	5950	5940	5950	5940	52
312	20231207	134900	185298940	5940	5950	5950	5940	48
313	20231207	134800	185013360	5940	5950	5950	5940	12
314	20231207	134700	184941970	5940	5940	5940	5940	1
315	20231207	134600	184936030	5950	5940	5950	5940	6
316	20231207	134500	184900380	5940	5940	5940	5940	2
317	20231207	134400	184888500	5940	5940	5940	5940	0
318	20231207	134300	184888500	5940	5940	5940	5940	1
319	20231207	134200	184882560	5940	5940	5940	5940	1
320	20231207	134100	184876620	5930	5940	5940	5930	450
321	20231207	134000	182208060	5950	5950	5950	5950	2
322	20231207	133900	182196160	5940	5940	5940	5940	5
323	20231207	133800	182166460	5940	5940	5950	5940	302
324	20231207	133700	180372570	5950	5950	5950	5950	6
325	20231207	133600	180336870	5950	5950	5950	5950	0
326	20231207	133500	180336870	5950	5950	5950	5950	1
327	20231207	133400	180330920	5950	5940	5950	5940	212
328	20231207	133300	179071580	5940	5940	5940	5940	1
329	20231207	133200	179065640	5940	5940	5940	5940	1
330	20231207	133100	179059700	5940	5940	5940	5940	3
331	20231207	133000	179041880	5940	5930	5940	5930	202
332	20231207	132900	177844000	5940	5940	5940	5940	26
333	20231207	132800	177689560	5940	5940	5940	5940	1
334	20231207	132700	177683620	5940	5940	5940	5940	1
335	20231207	132600	177677680	5940	5940	5940	5940	0
336	20231207	132500	177677680	5940	5940	5940	5940	1
337	20231207	132400	177671740	5940	5940	5940	5940	1
338	20231207	132300	177665800	5940	5940	5940	5940	0
339	20231207	132200	177665800	5940	5940	5940	5940	101
340	20231207	132100	177065860	5930	5930	5930	5930	85
341	20231207	132000	176561810	5940	5940	5940	5940	11
342	20231207	131900	176496470	5940	5940	5940	5940	1
343	20231207	131800	176490530	5940	5940	5940	5940	0
344	20231207	131700	176490530	5940	5940	5940	5940	1
345	20231207	131600	176484590	5940	5940	5940	5940	0
346	20231207	131500	176484590	5940	5940	5940	5940	1
347	20231207	131400	176478650	5940	5940	5940	5940	1
348	20231207	131300	176472710	5940	5940	5940	5940	1
349	20231207	131200	176466770	5940	5930	5940	5930	1011
350	20231207	131100	170464780	5930	5930	5930	5930	0
351	20231207	131000	170464780	5930	5930	5930	5920	33
352	20231207	130900	170269200	5920	5930	5930	5920	51
353	20231207	130800	169967230	5930	5920	5930	5920	2
354	20231207	130700	169955380	5930	5930	5930	5930	2
355	20231207	130600	169943520	5930	5930	5930	5930	6
356	20231207	130500	169907940	5930	5930	5930	5930	43
357	20231207	130400	169652950	5930	5930	5930	5930	18
358	20231207	130300	169546210	5930	5930	5930	5930	1
359	20231207	130200	169540280	5930	5930	5930	5930	1
360	20231207	130100	169534350	5930	5930	5930	5930	1
361	20231207	130000	169528420	5930	5930	5930	5930	0
362	20231207	125900	169528420	5930	5930	5930	5930	1
363	20231207	125800	169522490	5930	5930	5930	5930	2
364	20231207	125700	169510630	5930	5930	5930	5930	5
365	20231207	125600	169480980	5930	5930	5930	5930	1
366	20231207	125500	169475050	5930	5930	5930	5930	0
367	20231207	125400	169475050	5930	5930	5930	5930	1
368	20231207	125300	169469120	5930	5930	5930	5930	228
369	20231207	125200	168117080	5930	5930	5930	5930	253
370	20231207	125100	166616790	5940	5940	5940	5940	1
371	20231207	125000	166610850	5940	5940	5940	5940	47
372	20231207	124900	166331670	5940	5940	5940	5940	53
373	20231207	124800	166016850	5940	5940	5940	5940	1
374	20231207	124700	166010910	5940	5940	5940	5940	6
375	20231207	124600	165975270	5940	5940	5940	5930	76
376	20231207	124500	165524330	5940	5940	5940	5940	51
377	20231207	124400	165221390	5940	5940	5940	5940	22
378	20231207	124300	165090710	5940	5940	5940	5940	2
379	20231207	124200	165078830	5930	5930	5930	5930	2
380	20231207	124100	165066970	5940	5940	5940	5940	1
381	20231207	124000	165061030	5940	5940	5940	5940	17
382	20231207	123900	164960050	5940	5940	5940	5940	24
383	20231207	123800	164817490	5940	5940	5940	5940	1
384	20231207	123700	164811550	5940	5940	5940	5940	0
385	20231207	123600	164811550	5940	5940	5940	5940	1
386	20231207	123500	164805610	5940	5940	5940	5940	1
387	20231207	123400	164799670	5940	5940	5940	5940	70
388	20231207	123300	164383870	5940	5940	5940	5940	106
389	20231207	123200	163754230	5940	5940	5940	5940	0
390	20231207	123100	163754230	5940	5940	5940	5940	1
391	20231207	123000	163748290	5940	5940	5940	5940	1
392	20231207	122900	163742350	5940	5940	5940	5940	10
393	20231207	122800	163682950	5940	5940	5940	5940	6
394	20231207	122700	163647310	5940	5940	5940	5940	3
395	20231207	122600	163629490	5940	5940	5940	5940	3
396	20231207	122500	163611670	5940	5940	5940	5940	1
397	20231207	122400	163605730	5940	5940	5940	5940	0
398	20231207	122300	163605730	5940	5940	5940	5940	1
399	20231207	122200	163599790	5940	5940	5940	5940	1
400	20231207	122100	163593850	5940	5940	5940	5940	1
401	20231207	122000	163587910	5940	5940	5940	5940	1
402	20231207	121900	163581970	5940	5940	5940	5940	0
403	20231207	121800	163581970	5940	5940	5940	5940	1
404	20231207	121700	163576030	5940	5940	5940	5940	0
405	20231207	121600	163576030	5940	5940	5940	5940	1
406	20231207	121500	163570090	5940	5940	5940	5940	1
407	20231207	121400	163564150	5930	5930	5930	5930	57
408	20231207	121300	163226140	5930	5940	5940	5930	63
409	20231207	121200	162852500	5940	5940	5940	5940	1
410	20231207	121100	162846560	5940	5940	5940	5940	0
411	20231207	121000	162846560	5940	5940	5940	5940	1
412	20231207	120900	162840620	5940	5940	5940	5940	0
413	20231207	120800	162840620	5940	5940	5940	5940	1
414	20231207	120700	162834680	5940	5940	5940	5940	1
415	20231207	120600	162828740	5940	5940	5940	5940	0
416	20231207	120500	162828740	5940	5940	5940	5940	1
417	20231207	120400	162822800	5940	5940	5940	5940	15
418	20231207	120300	162733700	5940	5940	5940	5940	1
419	20231207	120200	162727760	5940	5940	5940	5940	1
420	20231207	120100	162721820	5940	5940	5940	5940	0
421	20231207	120000	162721820	5940	5940	5940	5940	1
422	20231207	115900	162715880	5940	5940	5940	5940	3
423	20231207	115800	162698060	5940	5940	5940	5940	1
424	20231207	115700	162692120	5940	5940	5940	5940	1
425	20231207	115600	162686180	5930	5930	5930	5930	0
426	20231207	115500	162686180	5930	5930	5940	5930	4
427	20231207	115400	162662450	5940	5940	5940	5940	0
428	20231207	115300	162662450	5940	5940	5940	5940	2
429	20231207	115200	162650570	5950	5950	5950	5950	1
430	20231207	115100	162644620	5940	5940	5940	5940	0
431	20231207	115000	162644620	5940	5940	5940	5940	0
432	20231207	114900	162644620	5940	5940	5940	5940	1
433	20231207	114800	162638680	5940	5940	5940	5940	500
434	20231207	114700	159668680	5940	5940	5940	5940	506
435	20231207	114600	156663040	5940	5940	5940	5940	0
436	20231207	114500	156663040	5940	5940	5940	5940	1
437	20231207	114400	156657100	5940	5940	5940	5940	1
438	20231207	114300	156651160	5940	5940	5940	5940	0
439	20231207	114200	156651160	5940	5940	5940	5940	1
440	20231207	114100	156645220	5940	5940	5940	5940	6
441	20231207	114000	156609580	5940	5940	5940	5940	4
442	20231207	113900	156585820	5940	5940	5940	5940	1
443	20231207	113800	156579880	5930	5930	5930	5930	0
444	20231207	113700	156579880	5930	5930	5930	5930	1
445	20231207	113600	156573950	5920	5930	5930	5920	612
446	20231207	113500	152950860	5940	5940	5940	5940	1
447	20231207	113400	152944920	5930	5920	5930	5920	41
448	20231207	113300	152702190	5920	5920	5920	5920	17
449	20231207	113200	152601550	5920	5930	5930	5910	446
450	20231207	113100	149962340	5940	5940	5940	5940	1
451	20231207	113000	149956400	5930	5930	5930	5930	0
452	20231207	112900	149956400	5930	5940	5940	5930	66
453	20231207	112800	149565010	5940	5940	5940	5940	0
454	20231207	112700	149565010	5940	5940	5940	5940	4
455	20231207	112600	149541250	5940	5940	5940	5940	1
456	20231207	112500	149535310	5940	5940	5940	5940	0
457	20231207	112400	149535310	5940	5940	5940	5940	0
458	20231207	112300	149535310	5940	5940	5940	5940	0
459	20231207	112200	149535310	5940	5940	5940	5940	51
460	20231207	112100	149232370	5940	5940	5940	5940	4
461	20231207	112000	149208610	5940	5940	5940	5940	0
462	20231207	111900	149208610	5940	5940	5940	5940	0
463	20231207	111800	149208610	5940	5940	5940	5940	0
464	20231207	111700	149208610	5940	5940	5940	5940	0
465	20231207	111600	149208610	5940	5940	5940	5940	4
466	20231207	111500	149184850	5920	5920	5920	5920	0
467	20231207	111400	149184850	5920	5920	5920	5920	0
468	20231207	111300	149184850	5920	5920	5920	5920	0
469	20231207	111200	149184850	5920	5920	5920	5920	0
470	20231207	111100	149184850	5920	5920	5940	5920	62
471	20231207	111000	148817790	5920	5920	5920	5920	0
472	20231207	110900	148817790	5920	5920	5920	5920	0
473	20231207	110800	148817790	5920	5940	5940	5920	49
474	20231207	110700	148527610	5940	5940	5940	5940	0
475	20231207	110600	148527610	5940	5940	5940	5940	107
476	20231207	110500	147892030	5940	5940	5940	5940	0
477	20231207	110400	147892030	5940	5940	5940	5940	0
478	20231207	110300	147892030	5940	5940	5940	5940	0
479	20231207	110200	147892030	5940	5940	5940	5940	20
480	20231207	110100	147773230	5940	5940	5940	5940	0
481	20231207	110000	147773230	5940	5940	5940	5940	0
482	20231207	105900	147773230	5940	5940	5940	5940	0
483	20231207	105800	147773230	5940	5940	5940	5910	158
484	20231207	105700	146838790	5930	5930	5930	5930	7
485	20231207	105600	146797280	5940	5940	5940	5940	0
486	20231207	105500	146797280	5940	5940	5940	5940	4
487	20231207	105400	146773520	5920	5920	5920	5920	6
488	20231207	105300	146738000	5940	5940	5940	5940	6
489	20231207	105200	146702360	5940	5940	5940	5940	0
490	20231207	105100	146702360	5940	5940	5940	5940	2
491	20231207	105000	146690480	5940	5940	5940	5940	0
492	20231207	104900	146690480	5940	5940	5940	5940	0
493	20231207	104800	146690480	5940	5940	5940	5940	1
494	20231207	104700	146684540	5940	5940	5940	5940	0
495	20231207	104600	146684540	5940	5940	5940	5940	5
496	20231207	104500	146654840	5940	5940	5940	5940	0
497	20231207	104400	146654840	5940	5930	5940	5900	1503
498	20231207	104300	137775020	5920	5920	5920	5920	0
499	20231207	104200	137775020	5920	5920	5920	5920	0
500	20231207	104100	137775020	5920	5920	5920	5920	0
501	20231207	104000	137775020	5920	5920	5920	5920	0
502	20231207	103900	137775020	5920	5920	5920	5920	0
503	20231207	103800	137775020	5920	5920	5920	5920	0
504	20231207	103700	137775020	5920	5930	5930	5920	60
505	20231207	103600	137419800	5940	5940	5940	5940	0
506	20231207	103500	137419800	5940	5940	5940	5940	6
507	20231207	103400	137384160	5910	5910	5910	5910	0
508	20231207	103300	137384160	5910	5940	5940	5910	19
509	20231207	103200	137271840	5940	5930	5940	5890	5876
510	20231207	103100	102555660	5920	5920	5920	5920	1
511	20231207	103000	102549740	5930	5930	5930	5930	683
512	20231207	102900	98499550	5940	5940	5940	5940	83
513	20231207	102800	98006530	5950	5950	5950	5950	0
514	20231207	102700	98006530	5950	5950	5950	5950	180
515	20231207	102600	96935530	5950	5950	5950	5950	0
516	20231207	102500	96935530	5950	5950	5950	5950	0
517	20231207	102400	96935530	5950	5950	5950	5950	0
518	20231207	102300	96935530	5950	5950	5950	5950	0
519	20231207	102200	96935530	5950	5950	5950	5950	1
520	20231207	102100	96929580	5940	5950	5950	5940	2
521	20231207	102000	96917690	5950	5950	5950	5950	1
522	20231207	101900	96911740	5940	5940	5940	5940	0
523	20231207	101800	96911740	5940	5940	5940	5940	37
524	20231207	101700	96691960	5940	5940	5940	5940	0
525	20231207	101600	96691960	5940	5940	5940	5940	875
526	20231207	101500	91494460	5950	5950	5950	5950	7
527	20231207	101400	91452810	5960	5960	5960	5960	1
528	20231207	101300	91446850	5950	5950	5950	5950	0
529	20231207	101200	91446850	5950	5950	5950	5950	0
530	20231207	101100	91446850	5950	5960	5960	5950	682
531	20231207	101000	87388870	5950	5950	5950	5950	5
532	20231207	100900	87359120	5970	5970	5970	5970	10
533	20231207	100800	87299420	5970	5950	5970	5950	2
534	20231207	100700	87287500	5960	5960	5960	5960	800
535	20231207	100600	82519500	5960	5960	5960	5960	0
536	20231207	100500	82519500	5960	5960	5960	5960	15
537	20231207	100400	82430100	5960	5960	5960	5960	0
538	20231207	100300	82430100	5960	5970	5970	5960	1449
539	20231207	100200	73788610	5970	5970	5970	5970	240
540	20231207	100100	72355810	5970	5970	5970	5970	58
541	20231207	100000	72009550	5970	5970	5970	5970	172
542	20231207	095900	70982710	5980	5980	5980	5980	0
543	20231207	095800	70982710	5980	5980	5980	5980	0
544	20231207	095700	70982710	5980	5980	5980	5980	218
545	20231207	095600	69679070	6000	6000	6000	6000	10
546	20231207	095500	69619070	6000	6000	6000	6000	1
547	20231207	095400	69613070	6000	6000	6000	6000	0
548	20231207	095300	69613070	6000	6000	6000	6000	0
549	20231207	095200	69613070	6000	6000	6000	6000	1
550	20231207	095100	69607070	6000	6000	6000	6000	700
551	20231207	095000	65407070	5980	5980	5980	5980	61
552	20231207	094900	65042290	5980	5980	5980	5980	500
553	20231207	094800	62052290	5980	5980	5980	5980	16
554	20231207	094700	61956610	5990	5980	5990	5980	901
555	20231207	094600	56562020	5980	5980	5980	5980	0
556	20231207	094500	56562020	5980	5980	5980	5980	1
557	20231207	094400	56556040	5970	5970	5970	5970	200
558	20231207	094300	55362040	5980	5980	5980	5980	1
559	20231207	094200	55356060	5980	5980	5980	5980	0
560	20231207	094100	55356060	5980	5980	5980	5980	0
561	20231207	094000	55356060	5980	5980	5980	5980	20
562	20231207	093900	55236460	5980	5980	5980	5980	22
563	20231207	093800	55104900	5990	5980	5990	5980	210
564	20231207	093700	53849000	5990	5980	5990	5980	351
565	20231207	093600	51750010	5960	5980	5980	5960	154
566	20231207	093500	50831930	5980	5980	5980	5980	9
567	20231207	093400	50778110	5980	5980	5980	5980	1
568	20231207	093300	50772130	6000	6000	6000	6000	54
569	20231207	093200	50448130	6000	6000	6000	6000	2
570	20231207	093100	50436130	6000	6000	6000	6000	3
571	20231207	093000	50418130	6000	5970	6000	5970	31
572	20231207	092900	50233030	6000	6000	6000	6000	0
573	20231207	092800	50233030	6000	6000	6000	6000	0
574	20231207	092700	50233030	6000	6000	6000	6000	0
575	20231207	092600	50233030	6000	5990	6000	5990	1700
576	20231207	092500	40036830	5990	5990	5990	5990	0
577	20231207	092400	40036830	5990	5990	5990	5990	0
578	20231207	092300	40036830	5990	5970	5990	5970	811
579	20231207	092200	35195140	5970	5970	5970	5970	14
580	20231207	092100	35111560	5970	5970	5970	5970	0
581	20231207	092000	35111560	5970	5960	5970	5960	886
582	20231207	091900	29830380	5960	5960	5960	5960	24
583	20231207	091800	29687340	5960	5960	5960	5960	96
584	20231207	091700	29115180	5960	5960	5960	5960	0
585	20231207	091600	29115180	5960	5960	5960	5960	1
586	20231207	091500	29109220	5960	5960	5960	5960	0
587	20231207	091400	29109220	5960	5960	5960	5960	752
588	20231207	091300	24627300	5960	5960	5960	5950	144
589	20231207	091200	23770410	5950	5950	5950	5950	241
590	20231207	091100	22336460	5960	5960	5960	5960	1
591	20231207	091000	22330500	5950	5960	5960	5950	4
592	20231207	090900	22306670	5970	5970	5970	5970	1
593	20231207	090800	22300700	5950	5950	5950	5950	1000
594	20231207	090700	16350700	5970	5970	5970	5970	483
595	20231207	090600	13467190	5970	5970	5970	5970	0
596	20231207	090500	13467190	5970	5970	5970	5970	0
597	20231207	090400	13467190	5970	5970	5970	5970	1317
598	20231207	090300	5604700	5940	5940	5940	5940	10
599	20231207	090200	5545300	5940	5940	5940	5940	200
600	20231207	090100	4357300	5950	5940	5950	5940	425
601	20231207	090000	1832790	5970	5970	5970	5970	307