KissMeData/005710/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184500	34214800	5670	5670	5670	5670	233
3	20231207	184400	34214800	5670	5670	5670	5670	0
4	20231207	184300	34214800	5670	5670	5670	5670	0
5	20231207	184200	34214800	5670	5670	5670	5670	0
6	20231207	184100	34214800	5670	5670	5670	5670	0
7	20231207	184000	34214800	5670	5670	5670	5670	0
8	20231207	183900	34214800	5670	5670	5670	5670	0
9	20231207	183800	34214800	5670	5670	5670	5670	0
10	20231207	183700	34214800	5670	5670	5670	5670	0
11	20231207	183600	34214800	5670	5670	5670	5670	0
12	20231207	183500	34214800	5670	5670	5670	5670	0
13	20231207	183400	34214800	5670	5670	5670	5670	0
14	20231207	183300	34214800	5670	5670	5670	5670	0
15	20231207	183200	34214800	5670	5670	5670	5670	0
16	20231207	183100	34214800	5670	5670	5670	5670	0
17	20231207	183000	34214800	5670	5670	5670	5670	0
18	20231207	182900	34214800	5670	5670	5670	5670	0
19	20231207	182800	34214800	5670	5670	5670	5670	0
20	20231207	182700	34214800	5670	5670	5670	5670	0
21	20231207	182600	34214800	5670	5670	5670	5670	0
22	20231207	182500	34214800	5670	5670	5670	5670	0
23	20231207	182400	34214800	5670	5670	5670	5670	0
24	20231207	182300	34214800	5670	5670	5670	5670	0
25	20231207	182200	34214800	5670	5670	5670	5670	0
26	20231207	182100	34214800	5670	5670	5670	5670	0
27	20231207	182000	34214800	5670	5670	5670	5670	0
28	20231207	181900	34214800	5670	5670	5670	5670	0
29	20231207	181800	34214800	5670	5670	5670	5670	0
30	20231207	181700	34214800	5670	5670	5670	5670	0
31	20231207	181600	34214800	5670	5670	5670	5670	0
32	20231207	181500	34214800	5670	5670	5670	5670	233
33	20231207	181400	34214800	5670	5670	5670	5670	0
34	20231207	181300	34214800	5670	5670	5670	5670	0
35	20231207	181200	34214800	5670	5670	5670	5670	0
36	20231207	181100	34214800	5670	5670	5670	5670	0
37	20231207	181000	34214800	5670	5670	5670	5670	0
38	20231207	180900	34214800	5670	5670	5670	5670	0
39	20231207	180800	34214800	5670	5670	5670	5670	0
40	20231207	180700	34214800	5670	5670	5670	5670	0
41	20231207	180600	34214800	5670	5670	5670	5670	0
42	20231207	180500	34214800	5670	5670	5670	5670	0
43	20231207	180400	34214800	5670	5670	5670	5670	0
44	20231207	180300	34214800	5670	5670	5670	5670	0
45	20231207	180200	34214800	5670	5670	5670	5670	0
46	20231207	180100	34214800	5670	5670	5670	5670	0
47	20231207	180000	34214800	5670	5670	5670	5670	0
48	20231207	175900	34214800	5670	5670	5670	5670	0
49	20231207	175800	34214800	5670	5670	5670	5670	0
50	20231207	175700	34214800	5670	5670	5670	5670	0
51	20231207	175600	34214800	5670	5670	5670	5670	0
52	20231207	175500	34214800	5670	5670	5670	5670	0
53	20231207	175400	34214800	5670	5670	5670	5670	0
54	20231207	175300	34214800	5670	5670	5670	5670	0
55	20231207	175200	34214800	5670	5670	5670	5670	0
56	20231207	175100	34214800	5670	5670	5670	5670	0
57	20231207	175000	34214800	5670	5670	5670	5670	0
58	20231207	174900	34214800	5670	5670	5670	5670	0
59	20231207	174800	34214800	5670	5670	5670	5670	0
60	20231207	174700	34214800	5670	5670	5670	5670	0
61	20231207	174600	34214800	5670	5670	5670	5670	0
62	20231207	174500	34214800	5670	5670	5670	5670	233
63	20231207	174400	34214800	5670	5670	5670	5670	0
64	20231207	174300	34214800	5670	5670	5670	5670	0
65	20231207	174200	34214800	5670	5670	5670	5670	0
66	20231207	174100	34214800	5670	5670	5670	5670	0
67	20231207	174000	34214800	5670	5670	5670	5670	0
68	20231207	173900	34214800	5670	5670	5670	5670	0
69	20231207	173800	34214800	5670	5670	5670	5670	0
70	20231207	173700	34214800	5670	5670	5670	5670	0
71	20231207	173600	34214800	5670	5670	5670	5670	0
72	20231207	173500	34214800	5670	5670	5670	5670	0
73	20231207	173400	34214800	5670	5670	5670	5670	0
74	20231207	173300	34214800	5670	5670	5670	5670	0
75	20231207	173200	34214800	5670	5670	5670	5670	0
76	20231207	173100	34214800	5670	5670	5670	5670	0
77	20231207	173000	34214800	5670	5670	5670	5670	0
78	20231207	172900	34214800	5670	5670	5670	5670	0
79	20231207	172800	34214800	5670	5670	5670	5670	0
80	20231207	172700	34214800	5670	5670	5670	5670	0
81	20231207	172600	34214800	5670	5670	5670	5670	0
82	20231207	172500	34214800	5670	5670	5670	5670	0
83	20231207	172400	34214800	5670	5670	5670	5670	0
84	20231207	172300	34214800	5670	5670	5670	5670	0
85	20231207	172200	34214800	5670	5670	5670	5670	0
86	20231207	172100	34214800	5670	5670	5670	5670	0
87	20231207	172000	34214800	5670	5670	5670	5670	0
88	20231207	171900	34214800	5670	5670	5670	5670	0
89	20231207	171800	34214800	5670	5670	5670	5670	0
90	20231207	171700	34214800	5670	5670	5670	5670	0
91	20231207	171600	34214800	5670	5670	5670	5670	0
92	20231207	171500	34214800	5670	5670	5670	5670	233
93	20231207	171400	34214800	5670	5670	5670	5670	0
94	20231207	171300	34214800	5670	5670	5670	5670	0
95	20231207	171200	34214800	5670	5670	5670	5670	0
96	20231207	171100	34214800	5670	5670	5670	5670	0
97	20231207	171000	34214800	5670	5670	5670	5670	0
98	20231207	170900	34214800	5670	5670	5670	5670	0
99	20231207	170800	34214800	5670	5670	5670	5670	0
100	20231207	170700	34214800	5670	5670	5670	5670	0
101	20231207	170600	34214800	5670	5670	5670	5670	0
102	20231207	170500	34214800	5670	5670	5670	5670	0
103	20231207	170400	34214800	5670	5670	5670	5670	0
104	20231207	170300	34214800	5670	5670	5670	5670	0
105	20231207	170200	34214800	5670	5670	5670	5670	0
106	20231207	170100	34214800	5670	5670	5670	5670	0
107	20231207	170000	34214800	5670	5670	5670	5670	0
108	20231207	165900	34214800	5670	5670	5670	5670	0
109	20231207	165800	34214800	5670	5670	5670	5670	0
110	20231207	165700	34214800	5670	5670	5670	5670	0
111	20231207	165600	34214800	5670	5670	5670	5670	0
112	20231207	165500	34214800	5670	5670	5670	5670	0
113	20231207	165400	34214800	5670	5670	5670	5670	0
114	20231207	165300	34214800	5670	5670	5670	5670	0
115	20231207	165200	34214800	5670	5670	5670	5670	0
116	20231207	165100	34214800	5670	5670	5670	5670	0
117	20231207	165000	34214800	5670	5670	5670	5670	0
118	20231207	164900	34214800	5670	5670	5670	5670	0
119	20231207	164800	34214800	5670	5670	5670	5670	0
120	20231207	164700	34214800	5670	5670	5670	5670	0
121	20231207	164600	34214800	5670	5670	5670	5670	0
122	20231207	164500	34214800	5670	5670	5670	5670	233
123	20231207	164400	34214800	5670	5670	5670	5670	0
124	20231207	164300	34214800	5670	5670	5670	5670	0
125	20231207	164200	34214800	5670	5670	5670	5670	0
126	20231207	164100	34214800	5670	5670	5670	5670	0
127	20231207	164000	34214800	5670	5670	5670	5670	0
128	20231207	163900	34214800	5670	5670	5670	5670	0
129	20231207	163800	34214800	5670	5670	5670	5670	0
130	20231207	163700	34214800	5670	5670	5670	5670	0
131	20231207	163600	34214800	5670	5670	5670	5670	0
132	20231207	163500	34214800	5670	5670	5670	5670	0
133	20231207	163400	34214800	5670	5670	5670	5670	0
134	20231207	163300	34214800	5670	5670	5670	5670	0
135	20231207	163200	34214800	5670	5670	5670	5670	0
136	20231207	163100	34214800	5670	5670	5670	5670	0
137	20231207	163000	34214800	5670	5670	5670	5670	0
138	20231207	162900	34214800	5670	5670	5670	5670	0
139	20231207	162800	34214800	5670	5670	5670	5670	0
140	20231207	162700	34214800	5670	5670	5670	5670	0
141	20231207	162600	34214800	5670	5670	5670	5670	0
142	20231207	162500	34214800	5670	5670	5670	5670	0
143	20231207	162400	34214800	5670	5670	5670	5670	0
144	20231207	162300	34214800	5670	5670	5670	5670	0
145	20231207	162200	34214800	5670	5670	5670	5670	0
146	20231207	162100	34214800	5670	5670	5670	5670	0
147	20231207	162000	34214800	5670	5670	5670	5670	0
148	20231207	161900	34214800	5670	5670	5670	5670	0
149	20231207	161800	34214800	5670	5670	5670	5670	0
150	20231207	161700	34214800	5670	5670	5670	5670	0
151	20231207	161600	34214800	5670	5670	5670	5670	0
152	20231207	161500	34214800	5670	5670	5670	5670	233
153	20231207	161400	34214800	5670	5670	5670	5670	0
154	20231207	161300	34214800	5670	5670	5670	5670	0
155	20231207	161200	34214800	5670	5670	5670	5670	0
156	20231207	161100	34214800	5670	5670	5670	5670	0
157	20231207	161000	34214800	5670	5670	5670	5670	0
158	20231207	160900	34214800	5670	5670	5670	5670	0
159	20231207	160800	34214800	5670	5670	5670	5670	0
160	20231207	160700	34214800	5670	5670	5670	5670	0
161	20231207	160600	34214800	5670	5670	5670	5670	0
162	20231207	160500	34214800	5670	5670	5670	5670	0
163	20231207	160400	34214800	5670	5670	5670	5670	0
164	20231207	160300	34214800	5670	5670	5670	5670	0
165	20231207	160200	34214800	5670	5670	5670	5670	0
166	20231207	160100	34214800	5670	5670	5670	5670	0
167	20231207	160000	34214800	5670	5670	5670	5670	0
168	20231207	155900	34214800	5670	5670	5670	5670	0
169	20231207	155800	34214800	5670	5670	5670	5670	0
170	20231207	155700	34214800	5670	5670	5670	5670	0
171	20231207	155600	34214800	5670	5670	5670	5670	0
172	20231207	155500	34214800	5670	5670	5670	5670	0
173	20231207	155400	34214800	5670	5670	5670	5670	0
174	20231207	155300	34214800	5670	5670	5670	5670	0
175	20231207	155200	34214800	5670	5670	5670	5670	0
176	20231207	155100	34214800	5670	5670	5670	5670	0
177	20231207	155000	34214800	5670	5670	5670	5670	0
178	20231207	154900	34214800	5670	5670	5670	5670	0
179	20231207	154800	34214800	5670	5670	5670	5670	0
180	20231207	154700	34214800	5670	5670	5670	5670	0
181	20231207	154600	34214800	5670	5670	5670	5670	0
182	20231207	154500	34214800	5670	5670	5670	5670	233
183	20231207	154400	34214800	5670	5670	5670	5670	0
184	20231207	154300	34214800	5670	5670	5670	5670	0
185	20231207	154200	34214800	5670	5670	5670	5670	0
186	20231207	154100	34214800	5670	5670	5670	5670	0
187	20231207	154000	34214800	5670	5670	5670	5670	0
188	20231207	153900	34214800	5670	5670	5670	5670	0
189	20231207	153800	34214800	5670	5670	5670	5670	0
190	20231207	153700	34214800	5670	5670	5670	5670	0
191	20231207	153600	34214800	5670	5670	5670	5670	0
192	20231207	153500	34214800	5670	5670	5670	5670	0
193	20231207	153400	34214800	5670	5670	5670	5670	0
194	20231207	153300	34214800	5670	5670	5670	5670	0
195	20231207	153200	34214800	5670	5670	5670	5670	0
196	20231207	153100	34214800	5670	5670	5670	5670	0
197	20231207	153000	34214800	5670	5670	5670	5670	233
198	20231207	152900	32893690	5650	5650	5650	5650	0
199	20231207	152800	32893690	5650	5650	5650	5650	0
200	20231207	152700	32893690	5650	5650	5650	5650	0
201	20231207	152600	32893690	5650	5650	5650	5650	0
202	20231207	152500	32893690	5650	5650	5650	5650	0
203	20231207	152400	32893690	5650	5650	5650	5650	0
204	20231207	152300	32893690	5650	5650	5650	5650	0
205	20231207	152200	32893690	5650	5650	5650	5650	0
206	20231207	152100	32893690	5650	5650	5650	5650	0
207	20231207	152000	32893690	5650	5650	5650	5650	0
208	20231207	151900	32893690	5650	5650	5650	5650	0
209	20231207	151800	32893690	5650	5650	5650	5650	0
210	20231207	151700	32893690	5650	5650	5650	5650	0
211	20231207	151600	32893690	5650	5650	5670	5650	10
212	20231207	151500	32837110	5630	5630	5630	5630	0
213	20231207	151400	32837110	5630	5630	5630	5630	0
214	20231207	151300	32837110	5630	5630	5630	5630	0
215	20231207	151200	32837110	5630	5630	5630	5630	0
216	20231207	151100	32837110	5630	5630	5630	5630	0
217	20231207	151000	32837110	5630	5630	5630	5630	0
218	20231207	150900	32837110	5630	5630	5630	5630	0
219	20231207	150800	32837110	5630	5630	5630	5630	1
220	20231207	150700	32831480	5630	5650	5650	5630	1575
221	20231207	150600	23957200	5650	5650	5650	5650	0
222	20231207	150500	23957200	5650	5650	5650	5650	0
223	20231207	150400	23957200	5650	5650	5650	5650	0
224	20231207	150300	23957200	5650	5650	5650	5650	0
225	20231207	150200	23957200	5650	5650	5650	5650	0
226	20231207	150100	23957200	5650	5650	5650	5650	0
227	20231207	150000	23957200	5650	5650	5650	5650	0
228	20231207	145900	23957200	5650	5650	5650	5650	0
229	20231207	145800	23957200	5650	5650	5650	5650	0
230	20231207	145700	23957200	5650	5650	5650	5650	0
231	20231207	145600	23957200	5650	5650	5650	5650	0
232	20231207	145500	23957200	5650	5650	5650	5650	0
233	20231207	145400	23957200	5650	5650	5650	5650	0
234	20231207	145300	23957200	5650	5660	5660	5650	850
235	20231207	145200	19153210	5670	5670	5670	5670	0
236	20231207	145100	19153210	5670	5670	5670	5670	0
237	20231207	145000	19153210	5670	5670	5670	5670	0
238	20231207	144900	19153210	5670	5670	5670	5670	0
239	20231207	144800	19153210	5670	5670	5670	5670	0
240	20231207	144700	19153210	5670	5670	5670	5670	0
241	20231207	144600	19153210	5670	5670	5670	5670	0
242	20231207	144500	19153210	5670	5670	5670	5670	0
243	20231207	144400	19153210	5670	5670	5670	5670	0
244	20231207	144300	19153210	5670	5680	5690	5670	10
245	20231207	144200	19096390	5670	5660	5690	5660	143
246	20231207	144100	18286720	5660	5660	5660	5660	0
247	20231207	144000	18286720	5660	5660	5660	5660	0
248	20231207	143900	18286720	5660	5660	5660	5660	0
249	20231207	143800	18286720	5660	5660	5660	5660	0
250	20231207	143700	18286720	5660	5660	5660	5660	0
251	20231207	143600	18286720	5660	5660	5660	5660	0
252	20231207	143500	18286720	5660	5660	5660	5660	0
253	20231207	143400	18286720	5660	5660	5660	5660	0
254	20231207	143300	18286720	5660	5660	5660	5660	0
255	20231207	143200	18286720	5660	5660	5660	5660	0
256	20231207	143100	18286720	5660	5660	5660	5660	0
257	20231207	143000	18286720	5660	5660	5660	5660	0
258	20231207	142900	18286720	5660	5660	5660	5660	0
259	20231207	142800	18286720	5660	5660	5660	5660	3
260	20231207	142700	18269740	5680	5680	5680	5680	0
261	20231207	142600	18269740	5680	5680	5680	5680	0
262	20231207	142500	18269740	5680	5680	5680	5680	0
263	20231207	142400	18269740	5680	5680	5680	5680	0
264	20231207	142300	18269740	5680	5680	5680	5680	3
265	20231207	142200	18252700	5680	5680	5680	5680	0
266	20231207	142100	18252700	5680	5680	5680	5680	0
267	20231207	142000	18252700	5680	5680	5680	5680	0
268	20231207	141900	18252700	5680	5680	5680	5680	0
269	20231207	141800	18252700	5680	5680	5680	5680	0
270	20231207	141700	18252700	5680	5680	5680	5680	0
271	20231207	141600	18252700	5680	5680	5680	5680	0
272	20231207	141500	18252700	5680	5680	5680	5680	0
273	20231207	141400	18252700	5680	5680	5680	5680	0
274	20231207	141300	18252700	5680	5680	5680	5680	0
275	20231207	141200	18252700	5680	5680	5680	5680	0
276	20231207	141100	18252700	5680	5680	5680	5680	0
277	20231207	141000	18252700	5680	5680	5680	5680	0
278	20231207	140900	18252700	5680	5680	5680	5680	9
279	20231207	140800	18201580	5670	5670	5670	5670	0
280	20231207	140700	18201580	5670	5670	5670	5670	0
281	20231207	140600	18201580	5670	5670	5670	5670	0
282	20231207	140500	18201580	5670	5670	5670	5670	0
283	20231207	140400	18201580	5670	5670	5670	5670	0
284	20231207	140300	18201580	5670	5670	5670	5670	0
285	20231207	140200	18201580	5670	5670	5670	5670	2
286	20231207	140100	18190240	5660	5660	5660	5660	0
287	20231207	140000	18190240	5660	5660	5660	5660	0
288	20231207	135900	18190240	5660	5660	5660	5660	0
289	20231207	135800	18190240	5660	5660	5660	5660	0
290	20231207	135700	18190240	5660	5660	5660	5660	0
291	20231207	135600	18190240	5660	5660	5660	5660	0
292	20231207	135500	18190240	5660	5660	5660	5660	0
293	20231207	135400	18190240	5660	5660	5660	5660	0
294	20231207	135300	18190240	5660	5660	5660	5660	0
295	20231207	135200	18190240	5660	5660	5660	5660	83
296	20231207	135100	17720460	5670	5670	5670	5670	0
297	20231207	135000	17720460	5670	5670	5670	5670	0
298	20231207	134900	17720460	5670	5670	5670	5670	17
299	20231207	134800	17624070	5670	5670	5670	5670	0
300	20231207	134700	17624070	5670	5670	5670	5670	0
301	20231207	134600	17624070	5670	5670	5670	5670	0
302	20231207	134500	17624070	5670	5670	5670	5670	0
303	20231207	134400	17624070	5670	5670	5670	5670	0
304	20231207	134300	17624070	5670	5670	5670	5670	0
305	20231207	134200	17624070	5670	5670	5670	5670	0
306	20231207	134100	17624070	5670	5670	5670	5670	0
307	20231207	134000	17624070	5670	5670	5670	5670	0
308	20231207	133900	17624070	5670	5670	5670	5670	0
309	20231207	133800	17624070	5670	5670	5670	5670	0
310	20231207	133700	17624070	5670	5670	5670	5670	0
311	20231207	133600	17624070	5670	5670	5670	5670	0
312	20231207	133500	17624070	5670	5670	5670	5670	0
313	20231207	133400	17624070	5670	5670	5670	5670	0
314	20231207	133300	17624070	5670	5670	5670	5670	0
315	20231207	133200	17624070	5670	5670	5670	5670	0
316	20231207	133100	17624070	5670	5670	5670	5670	0
317	20231207	133000	17624070	5670	5670	5670	5670	0
318	20231207	132900	17624070	5670	5670	5670	5670	0
319	20231207	132800	17624070	5670	5670	5670	5670	0
320	20231207	132700	17624070	5670	5670	5670	5670	0
321	20231207	132600	17624070	5670	5670	5670	5670	0
322	20231207	132500	17624070	5670	5670	5670	5670	0
323	20231207	132400	17624070	5670	5670	5670	5670	0
324	20231207	132300	17624070	5670	5670	5670	5670	0
325	20231207	132200	17624070	5670	5670	5670	5670	0
326	20231207	132100	17624070	5670	5670	5670	5670	0
327	20231207	132000	17624070	5670	5670	5670	5670	0
328	20231207	131900	17624070	5670	5670	5670	5670	0
329	20231207	131800	17624070	5670	5680	5680	5670	37
330	20231207	131700	17414010	5680	5680	5680	5680	0
331	20231207	131600	17414010	5680	5680	5680	5680	0
332	20231207	131500	17414010	5680	5680	5680	5680	0
333	20231207	131400	17414010	5680	5680	5680	5680	0
334	20231207	131300	17414010	5680	5680	5680	5680	0
335	20231207	131200	17414010	5680	5680	5680	5680	25
336	20231207	131100	17272010	5680	5680	5680	5680	0
337	20231207	131000	17272010	5680	5680	5680	5680	27
338	20231207	130900	17118650	5680	5680	5680	5680	0
339	20231207	130800	17118650	5680	5680	5680	5680	0
340	20231207	130700	17118650	5680	5680	5680	5680	0
341	20231207	130600	17118650	5680	5680	5680	5680	0
342	20231207	130500	17118650	5680	5680	5680	5680	0
343	20231207	130400	17118650	5680	5680	5680	5680	0
344	20231207	130300	17118650	5680	5680	5680	5680	0
345	20231207	130200	17118650	5680	5680	5680	5680	0
346	20231207	130100	17118650	5680	5680	5680	5680	0
347	20231207	130000	17118650	5680	5680	5680	5680	0
348	20231207	125900	17118650	5680	5680	5680	5680	0
349	20231207	125800	17118650	5680	5680	5680	5680	0
350	20231207	125700	17118650	5680	5680	5680	5680	0
351	20231207	125600	17118650	5680	5680	5680	5680	0
352	20231207	125500	17118650	5680	5680	5680	5680	0
353	20231207	125400	17118650	5680	5680	5680	5680	100
354	20231207	125300	16550650	5690	5690	5690	5690	0
355	20231207	125200	16550650	5690	5690	5690	5690	0
356	20231207	125100	16550650	5690	5690	5690	5690	0
357	20231207	125000	16550650	5690	5690	5690	5690	1
358	20231207	124900	16544960	5690	5690	5690	5690	3
359	20231207	124800	16527890	5680	5680	5680	5680	157
360	20231207	124700	15636130	5680	5680	5680	5680	0
361	20231207	124600	15636130	5680	5680	5680	5680	0
362	20231207	124500	15636130	5680	5680	5680	5680	0
363	20231207	124400	15636130	5680	5680	5680	5680	0
364	20231207	124300	15636130	5680	5680	5680	5680	0
365	20231207	124200	15636130	5680	5680	5680	5680	0
366	20231207	124100	15636130	5680	5680	5680	5680	0
367	20231207	124000	15636130	5680	5680	5680	5680	0
368	20231207	123900	15636130	5680	5680	5680	5680	0
369	20231207	123800	15636130	5680	5680	5680	5680	0
370	20231207	123700	15636130	5680	5680	5680	5680	35
371	20231207	123600	15437330	5680	5680	5680	5680	27
372	20231207	123500	15283970	5670	5670	5670	5670	0
373	20231207	123400	15283970	5670	5670	5670	5670	0
374	20231207	123300	15283970	5670	5670	5670	5670	0
375	20231207	123200	15283970	5670	5670	5670	5670	0
376	20231207	123100	15283970	5670	5670	5670	5670	0
377	20231207	123000	15283970	5670	5670	5670	5670	0
378	20231207	122900	15283970	5670	5670	5670	5670	0
379	20231207	122800	15283970	5670	5670	5670	5670	0
380	20231207	122700	15283970	5670	5670	5670	5670	0
381	20231207	122600	15283970	5670	5670	5670	5670	0
382	20231207	122500	15283970	5670	5670	5670	5670	0
383	20231207	122400	15283970	5670	5670	5670	5670	0
384	20231207	122300	15283970	5670	5670	5670	5670	0
385	20231207	122200	15283970	5670	5670	5670	5670	0
386	20231207	122100	15283970	5670	5670	5670	5670	0
387	20231207	122000	15283970	5670	5670	5670	5670	0
388	20231207	121900	15283970	5670	5670	5670	5670	0
389	20231207	121800	15283970	5670	5670	5670	5670	0
390	20231207	121700	15283970	5670	5670	5670	5670	0
391	20231207	121600	15283970	5670	5670	5670	5670	0
392	20231207	121500	15283970	5670	5670	5670	5670	0
393	20231207	121400	15283970	5670	5670	5670	5670	0
394	20231207	121300	15283970	5670	5670	5670	5670	0
395	20231207	121200	15283970	5670	5670	5670	5670	0
396	20231207	121100	15283970	5670	5670	5670	5670	0
397	20231207	121000	15283970	5670	5670	5670	5670	0
398	20231207	120900	15283970	5670	5670	5670	5670	0
399	20231207	120800	15283970	5670	5670	5670	5670	0
400	20231207	120700	15283970	5670	5670	5670	5670	0
401	20231207	120600	15283970	5670	5670	5670	5670	0
402	20231207	120500	15283970	5670	5670	5670	5670	0
403	20231207	120400	15283970	5670	5670	5670	5670	0
404	20231207	120300	15283970	5670	5670	5670	5670	0
405	20231207	120200	15283970	5670	5670	5670	5670	0
406	20231207	120100	15283970	5670	5670	5670	5670	0
407	20231207	120000	15283970	5670	5670	5670	5670	0
408	20231207	115900	15283970	5670	5670	5670	5670	0
409	20231207	115800	15283970	5670	5670	5670	5670	0
410	20231207	115700	15283970	5670	5670	5670	5670	0
411	20231207	115600	15283970	5670	5670	5670	5670	0
412	20231207	115500	15283970	5670	5670	5670	5670	1
413	20231207	115400	15278300	5690	5690	5690	5690	0
414	20231207	115300	15278300	5690	5690	5690	5690	0
415	20231207	115200	15278300	5690	5690	5690	5690	0
416	20231207	115100	15278300	5690	5690	5690	5690	0
417	20231207	115000	15278300	5690	5690	5690	5690	0
418	20231207	114900	15278300	5690	5690	5690	5690	0
419	20231207	114800	15278300	5690	5690	5690	5690	0
420	20231207	114700	15278300	5690	5690	5690	5690	0
421	20231207	114600	15278300	5690	5690	5690	5690	0
422	20231207	114500	15278300	5690	5690	5690	5690	0
423	20231207	114400	15278300	5690	5690	5690	5690	0
424	20231207	114300	15278300	5690	5690	5690	5690	0
425	20231207	114200	15278300	5690	5680	5690	5680	30
426	20231207	114100	15107890	5680	5680	5680	5680	0
427	20231207	114000	15107890	5680	5680	5680	5680	0
428	20231207	113900	15107890	5680	5680	5680	5680	0
429	20231207	113800	15107890	5680	5680	5680	5680	0
430	20231207	113700	15107890	5680	5680	5680	5680	0
431	20231207	113600	15107890	5680	5680	5680	5680	0
432	20231207	113500	15107890	5680	5680	5680	5680	0
433	20231207	113400	15107890	5680	5680	5680	5680	0
434	20231207	113300	15107890	5680	5680	5680	5680	0
435	20231207	113200	15107890	5680	5680	5680	5680	0
436	20231207	113100	15107890	5680	5680	5680	5680	0
437	20231207	113000	15107890	5680	5680	5680	5680	0
438	20231207	112900	15107890	5680	5680	5680	5680	0
439	20231207	112800	15107890	5680	5680	5680	5680	0
440	20231207	112700	15107890	5680	5680	5680	5680	0
441	20231207	112600	15107890	5680	5680	5680	5680	0
442	20231207	112500	15107890	5680	5680	5680	5680	0
443	20231207	112400	15107890	5680	5670	5680	5670	47
444	20231207	112300	14841110	5660	5660	5660	5660	0
445	20231207	112200	14841110	5660	5660	5660	5660	0
446	20231207	112100	14841110	5660	5660	5660	5660	0
447	20231207	112000	14841110	5660	5660	5660	5660	0
448	20231207	111900	14841110	5660	5660	5660	5660	0
449	20231207	111800	14841110	5660	5660	5660	5660	0
450	20231207	111700	14841110	5660	5660	5660	5660	0
451	20231207	111600	14841110	5660	5660	5660	5660	0
452	20231207	111500	14841110	5660	5660	5660	5660	0
453	20231207	111400	14841110	5660	5660	5660	5660	0
454	20231207	111300	14841110	5660	5660	5660	5660	0
455	20231207	111200	14841110	5660	5660	5660	5660	0
456	20231207	111100	14841110	5660	5660	5660	5660	0
457	20231207	111000	14841110	5660	5660	5660	5660	27
458	20231207	110900	14688290	5660	5660	5660	5660	0
459	20231207	110800	14688290	5660	5660	5660	5660	0
460	20231207	110700	14688290	5660	5660	5660	5660	10
461	20231207	110600	14631690	5670	5670	5670	5670	0
462	20231207	110500	14631690	5670	5670	5670	5670	1
463	20231207	110400	14626020	5660	5660	5660	5660	0
464	20231207	110300	14626020	5660	5660	5660	5660	0
465	20231207	110200	14626020	5660	5660	5660	5660	0
466	20231207	110100	14626020	5660	5660	5660	5660	7
467	20231207	110000	14586400	5660	5660	5660	5660	0
468	20231207	105900	14586400	5660	5660	5660	5660	0
469	20231207	105800	14586400	5660	5660	5660	5660	0
470	20231207	105700	14586400	5660	5660	5660	5660	0
471	20231207	105600	14586400	5660	5660	5660	5660	0
472	20231207	105500	14586400	5660	5660	5660	5660	0
473	20231207	105400	14586400	5660	5660	5660	5660	0
474	20231207	105300	14586400	5660	5660	5660	5660	0
475	20231207	105200	14586400	5660	5660	5660	5660	0
476	20231207	105100	14586400	5660	5660	5660	5660	0
477	20231207	105000	14586400	5660	5660	5660	5660	0
478	20231207	104900	14586400	5660	5660	5660	5660	0
479	20231207	104800	14586400	5660	5660	5660	5660	0
480	20231207	104700	14586400	5660	5660	5660	5660	20
481	20231207	104600	14473200	5650	5650	5650	5650	0
482	20231207	104500	14473200	5650	5650	5650	5650	0
483	20231207	104400	14473200	5650	5650	5650	5650	0
484	20231207	104300	14473200	5650	5650	5650	5650	0
485	20231207	104200	14473200	5650	5650	5650	5650	0
486	20231207	104100	14473200	5650	5650	5650	5650	0
487	20231207	104000	14473200	5650	5650	5650	5650	0
488	20231207	103900	14473200	5650	5650	5650	5650	0
489	20231207	103800	14473200	5650	5650	5650	5650	0
490	20231207	103700	14473200	5650	5650	5650	5650	1
491	20231207	103600	14467550	5640	5640	5640	5640	0
492	20231207	103500	14467550	5640	5640	5640	5640	0
493	20231207	103400	14467550	5640	5640	5640	5640	0
494	20231207	103300	14467550	5640	5640	5640	5640	0
495	20231207	103200	14467550	5640	5640	5640	5640	0
496	20231207	103100	14467550	5640	5640	5640	5640	0
497	20231207	103000	14467550	5640	5640	5640	5640	0
498	20231207	102900	14467550	5640	5640	5640	5640	0
499	20231207	102800	14467550	5640	5640	5640	5640	0
500	20231207	102700	14467550	5640	5650	5650	5640	309
501	20231207	102600	12724060	5650	5650	5650	5650	0
502	20231207	102500	12724060	5650	5650	5650	5650	0
503	20231207	102400	12724060	5650	5650	5650	5650	0
504	20231207	102300	12724060	5650	5650	5650	5650	0
505	20231207	102200	12724060	5650	5650	5650	5650	0
506	20231207	102100	12724060	5650	5650	5650	5650	0
507	20231207	102000	12724060	5650	5650	5650	5650	0
508	20231207	101900	12724060	5650	5650	5650	5650	0
509	20231207	101800	12724060	5650	5650	5650	5650	0
510	20231207	101700	12724060	5650	5650	5650	5650	0
511	20231207	101600	12724060	5650	5650	5650	5650	1
512	20231207	101500	12718410	5650	5650	5650	5650	0
513	20231207	101400	12718410	5650	5650	5650	5650	0
514	20231207	101300	12718410	5650	5650	5650	5650	0
515	20231207	101200	12718410	5650	5650	5650	5650	0
516	20231207	101100	12718410	5650	5650	5650	5650	0
517	20231207	101000	12718410	5650	5650	5650	5650	26
518	20231207	100900	12571510	5660	5660	5660	5660	0
519	20231207	100800	12571510	5660	5660	5660	5660	0
520	20231207	100700	12571510	5660	5660	5660	5660	2
521	20231207	100600	12560190	5650	5650	5650	5650	0
522	20231207	100500	12560190	5650	5650	5650	5650	0
523	20231207	100400	12560190	5650	5650	5650	5650	0
524	20231207	100300	12560190	5650	5650	5650	5650	0
525	20231207	100200	12560190	5650	5650	5650	5650	0
526	20231207	100100	12560190	5650	5650	5650	5650	0
527	20231207	100000	12560190	5650	5650	5650	5650	0
528	20231207	095900	12560190	5650	5650	5650	5650	400
529	20231207	095800	10300190	5640	5640	5640	5640	0
530	20231207	095700	10300190	5640	5640	5640	5640	0
531	20231207	095600	10300190	5640	5640	5640	5640	0
532	20231207	095500	10300190	5640	5640	5640	5640	0
533	20231207	095400	10300190	5640	5640	5640	5640	0
534	20231207	095300	10300190	5640	5640	5640	5640	0
535	20231207	095200	10300190	5640	5640	5640	5640	0
536	20231207	095100	10300190	5640	5640	5640	5640	0
537	20231207	095000	10300190	5640	5640	5640	5640	48
538	20231207	094900	10029470	5640	5640	5640	5640	56
539	20231207	094800	9713630	5640	5640	5640	5640	22
540	20231207	094700	9589550	5640	5650	5650	5640	349
541	20231207	094600	7621120	5650	5650	5650	5650	0
542	20231207	094500	7621120	5650	5650	5650	5650	0
543	20231207	094400	7621120	5650	5650	5650	5650	0
544	20231207	094300	7621120	5650	5650	5650	5650	0
545	20231207	094200	7621120	5650	5650	5650	5650	0
546	20231207	094100	7621120	5650	5640	5650	5640	770
547	20231207	094000	3273390	5630	5630	5630	5630	100
548	20231207	093900	2710390	5650	5650	5650	5650	0
549	20231207	093800	2710390	5650	5650	5650	5650	0
550	20231207	093700	2710390	5650	5640	5650	5630	16
551	20231207	093600	2620170	5640	5640	5640	5640	0
552	20231207	093500	2620170	5640	5640	5640	5640	133
553	20231207	093400	1870050	5650	5650	5650	5650	0
554	20231207	093300	1870050	5650	5650	5650	5650	0
555	20231207	093200	1870050	5650	5650	5650	5650	0
556	20231207	093100	1870050	5650	5650	5650	5650	0
557	20231207	093000	1870050	5650	5650	5650	5650	1
558	20231207	092900	1864400	5650	5650	5650	5650	10
559	20231207	092800	1807900	5650	5650	5650	5650	0
560	20231207	092700	1807900	5650	5650	5650	5650	0
561	20231207	092600	1807900	5650	5650	5650	5650	0
562	20231207	092500	1807900	5650	5650	5650	5650	0
563	20231207	092400	1807900	5650	5650	5650	5650	1
564	20231207	092300	1802250	5640	5640	5640	5640	0
565	20231207	092200	1802250	5640	5640	5640	5640	0
566	20231207	092100	1802250	5640	5640	5640	5640	0
567	20231207	092000	1802250	5640	5640	5640	5640	0
568	20231207	091900	1802250	5640	5640	5640	5640	0
569	20231207	091800	1802250	5640	5640	5640	5640	1
570	20231207	091700	1796610	5640	5640	5640	5640	0
571	20231207	091600	1796610	5640	5640	5640	5640	0
572	20231207	091500	1796610	5640	5640	5640	5640	10
573	20231207	091400	1740210	5650	5650	5650	5650	0
574	20231207	091300	1740210	5650	5650	5650	5650	0
575	20231207	091200	1740210	5650	5650	5650	5650	0
576	20231207	091100	1740210	5650	5650	5650	5650	0
577	20231207	091000	1740210	5650	5650	5650	5650	106
578	20231207	090900	1141310	5660	5660	5660	5660	0
579	20231207	090800	1141310	5660	5660	5660	5660	0
580	20231207	090700	1141310	5660	5660	5660	5660	1
581	20231207	090600	1135650	5650	5650	5650	5650	0
582	20231207	090500	1135650	5650	5650	5650	5650	0
583	20231207	090400	1135650	5650	5650	5650	5650	0
584	20231207	090300	1135650	5650	5650	5650	5650	0
585	20231207	090200	1135650	5650	5650	5650	5650	0
586	20231207	090100	1135650	5650	5650	5650	5650	0
587	20231207	090000	1135650	5650	5650	5650	5650	201