KissMeData/014710/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185900	33358415	3570	3570	3570	3570	1176
3	20231206	185800	33358415	3570	3570	3570	3570	0
4	20231206	185700	33358415	3570	3570	3570	3570	0
5	20231206	185600	33358415	3570	3570	3570	3570	0
6	20231206	185500	33358415	3570	3570	3570	3570	0
7	20231206	185400	33358415	3570	3570	3570	3570	0
8	20231206	185300	33358415	3570	3570	3570	3570	0
9	20231206	185200	33358415	3570	3570	3570	3570	0
10	20231206	185100	33358415	3570	3570	3570	3570	0
11	20231206	185000	33358415	3570	3570	3570	3570	0
12	20231206	184900	33358415	3570	3570	3570	3570	0
13	20231206	184800	33358415	3570	3570	3570	3570	0
14	20231206	184700	33358415	3570	3570	3570	3570	0
15	20231206	184600	33358415	3570	3570	3570	3570	0
16	20231206	184500	33358415	3570	3570	3570	3570	0
17	20231206	184400	33358415	3570	3570	3570	3570	0
18	20231206	184300	33358415	3570	3570	3570	3570	0
19	20231206	184200	33358415	3570	3570	3570	3570	0
20	20231206	184100	33358415	3570	3570	3570	3570	0
21	20231206	184000	33358415	3570	3570	3570	3570	0
22	20231206	183900	33358415	3570	3570	3570	3570	0
23	20231206	183800	33358415	3570	3570	3570	3570	0
24	20231206	183700	33358415	3570	3570	3570	3570	0
25	20231206	183600	33358415	3570	3570	3570	3570	0
26	20231206	183500	33358415	3570	3570	3570	3570	0
27	20231206	183400	33358415	3570	3570	3570	3570	0
28	20231206	183300	33358415	3570	3570	3570	3570	0
29	20231206	183200	33358415	3570	3570	3570	3570	0
30	20231206	183100	33358415	3570	3570	3570	3570	0
31	20231206	183000	33358415	3570	3570	3570	3570	0
32	20231206	182900	33358415	3570	3570	3570	3570	1176
33	20231206	182800	33358415	3570	3570	3570	3570	0
34	20231206	182700	33358415	3570	3570	3570	3570	0
35	20231206	182600	33358415	3570	3570	3570	3570	0
36	20231206	182500	33358415	3570	3570	3570	3570	0
37	20231206	182400	33358415	3570	3570	3570	3570	0
38	20231206	182300	33358415	3570	3570	3570	3570	0
39	20231206	182200	33358415	3570	3570	3570	3570	0
40	20231206	182100	33358415	3570	3570	3570	3570	0
41	20231206	182000	33358415	3570	3570	3570	3570	0
42	20231206	181900	33358415	3570	3570	3570	3570	0
43	20231206	181800	33358415	3570	3570	3570	3570	0
44	20231206	181700	33358415	3570	3570	3570	3570	0
45	20231206	181600	33358415	3570	3570	3570	3570	0
46	20231206	181500	33358415	3570	3570	3570	3570	0
47	20231206	181400	33358415	3570	3570	3570	3570	0
48	20231206	181300	33358415	3570	3570	3570	3570	0
49	20231206	181200	33358415	3570	3570	3570	3570	0
50	20231206	181100	33358415	3570	3570	3570	3570	0
51	20231206	181000	33358415	3570	3570	3570	3570	0
52	20231206	180900	33358415	3570	3570	3570	3570	0
53	20231206	180800	33358415	3570	3570	3570	3570	0
54	20231206	180700	33358415	3570	3570	3570	3570	0
55	20231206	180600	33358415	3570	3570	3570	3570	0
56	20231206	180500	33358415	3570	3570	3570	3570	0
57	20231206	180400	33358415	3570	3570	3570	3570	0
58	20231206	180300	33358415	3570	3570	3570	3570	0
59	20231206	180200	33358415	3570	3570	3570	3570	0
60	20231206	180100	33358415	3570	3570	3570	3570	0
61	20231206	180000	33358415	3570	3570	3570	3570	0
62	20231206	175900	33358415	3570	3570	3570	3570	1176
63	20231206	175800	33358415	3570	3570	3570	3570	0
64	20231206	175700	33358415	3570	3570	3570	3570	0
65	20231206	175600	33358415	3570	3570	3570	3570	0
66	20231206	175500	33358415	3570	3570	3570	3570	0
67	20231206	175400	33358415	3570	3570	3570	3570	0
68	20231206	175300	33358415	3570	3570	3570	3570	0
69	20231206	175200	33358415	3570	3570	3570	3570	0
70	20231206	175100	33358415	3570	3570	3570	3570	0
71	20231206	175000	33358415	3570	3570	3570	3570	0
72	20231206	174900	33358415	3570	3570	3570	3570	0
73	20231206	174800	33358415	3570	3570	3570	3570	0
74	20231206	174700	33358415	3570	3570	3570	3570	0
75	20231206	174600	33358415	3570	3570	3570	3570	0
76	20231206	174500	33358415	3570	3570	3570	3570	0
77	20231206	174400	33358415	3570	3570	3570	3570	0
78	20231206	174300	33358415	3570	3570	3570	3570	0
79	20231206	174200	33358415	3570	3570	3570	3570	0
80	20231206	174100	33358415	3570	3570	3570	3570	0
81	20231206	174000	33358415	3570	3570	3570	3570	0
82	20231206	173900	33358415	3570	3570	3570	3570	0
83	20231206	173800	33358415	3570	3570	3570	3570	0
84	20231206	173700	33358415	3570	3570	3570	3570	0
85	20231206	173600	33358415	3570	3570	3570	3570	0
86	20231206	173500	33358415	3570	3570	3570	3570	0
87	20231206	173400	33358415	3570	3570	3570	3570	0
88	20231206	173300	33358415	3570	3570	3570	3570	0
89	20231206	173200	33358415	3570	3570	3570	3570	0
90	20231206	173100	33358415	3570	3570	3570	3570	0
91	20231206	173000	33358415	3570	3570	3570	3570	0
92	20231206	172900	33358415	3570	3570	3570	3570	1176
93	20231206	172800	33358415	3570	3570	3570	3570	0
94	20231206	172700	33358415	3570	3570	3570	3570	0
95	20231206	172600	33358415	3570	3570	3570	3570	0
96	20231206	172500	33358415	3570	3570	3570	3570	0
97	20231206	172400	33358415	3570	3570	3570	3570	0
98	20231206	172300	33358415	3570	3570	3570	3570	0
99	20231206	172200	33358415	3570	3570	3570	3570	0
100	20231206	172100	33358415	3570	3570	3570	3570	0
101	20231206	172000	33358415	3570	3570	3570	3570	0
102	20231206	171900	33358415	3570	3570	3570	3570	0
103	20231206	171800	33358415	3570	3570	3570	3570	0
104	20231206	171700	33358415	3570	3570	3570	3570	0
105	20231206	171600	33358415	3570	3570	3570	3570	0
106	20231206	171500	33358415	3570	3570	3570	3570	0
107	20231206	171400	33358415	3570	3570	3570	3570	0
108	20231206	171300	33358415	3570	3570	3570	3570	0
109	20231206	171200	33358415	3570	3570	3570	3570	0
110	20231206	171100	33358415	3570	3570	3570	3570	0
111	20231206	171000	33358415	3570	3570	3570	3570	0
112	20231206	170900	33358415	3570	3570	3570	3570	0
113	20231206	170800	33358415	3570	3570	3570	3570	0
114	20231206	170700	33358415	3570	3570	3570	3570	0
115	20231206	170600	33358415	3570	3570	3570	3570	0
116	20231206	170500	33358415	3570	3570	3570	3570	0
117	20231206	170400	33358415	3570	3570	3570	3570	0
118	20231206	170300	33358415	3570	3570	3570	3570	0
119	20231206	170200	33358415	3570	3570	3570	3570	0
120	20231206	170100	33358415	3570	3570	3570	3570	0
121	20231206	170000	33358415	3570	3570	3570	3570	0
122	20231206	165900	33358415	3570	3570	3570	3570	1176
123	20231206	165800	33358415	3570	3570	3570	3570	0
124	20231206	165700	33358415	3570	3570	3570	3570	0
125	20231206	165600	33358415	3570	3570	3570	3570	0
126	20231206	165500	33358415	3570	3570	3570	3570	0
127	20231206	165400	33358415	3570	3570	3570	3570	0
128	20231206	165300	33358415	3570	3570	3570	3570	0
129	20231206	165200	33358415	3570	3570	3570	3570	0
130	20231206	165100	33358415	3570	3570	3570	3570	0
131	20231206	165000	33358415	3570	3570	3570	3570	0
132	20231206	164900	33358415	3570	3570	3570	3570	0
133	20231206	164800	33358415	3570	3570	3570	3570	0
134	20231206	164700	33358415	3570	3570	3570	3570	0
135	20231206	164600	33358415	3570	3570	3570	3570	0
136	20231206	164500	33358415	3570	3570	3570	3570	0
137	20231206	164400	33358415	3570	3570	3570	3570	0
138	20231206	164300	33358415	3570	3570	3570	3570	0
139	20231206	164200	33358415	3570	3570	3570	3570	0
140	20231206	164100	33358415	3570	3570	3570	3570	0
141	20231206	164000	33358415	3570	3570	3570	3570	0
142	20231206	163900	33358415	3570	3570	3570	3570	0
143	20231206	163800	33358415	3570	3570	3570	3570	0
144	20231206	163700	33358415	3570	3570	3570	3570	0
145	20231206	163600	33358415	3570	3570	3570	3570	0
146	20231206	163500	33358415	3570	3570	3570	3570	0
147	20231206	163400	33358415	3570	3570	3570	3570	0
148	20231206	163300	33358415	3570	3570	3570	3570	0
149	20231206	163200	33358415	3570	3570	3570	3570	0
150	20231206	163100	33358415	3570	3570	3570	3570	0
151	20231206	163000	33358415	3570	3570	3570	3570	0
152	20231206	162900	33358415	3570	3570	3570	3570	1176
153	20231206	162800	33358415	3570	3570	3570	3570	0
154	20231206	162700	33358415	3570	3570	3570	3570	0
155	20231206	162600	33358415	3570	3570	3570	3570	0
156	20231206	162500	33358415	3570	3570	3570	3570	0
157	20231206	162400	33358415	3570	3570	3570	3570	0
158	20231206	162300	33358415	3570	3570	3570	3570	0
159	20231206	162200	33358415	3570	3570	3570	3570	0
160	20231206	162100	33358415	3570	3570	3570	3570	0
161	20231206	162000	33358415	3570	3570	3570	3570	0
162	20231206	161900	33358415	3570	3570	3570	3570	0
163	20231206	161800	33358415	3570	3570	3570	3570	0
164	20231206	161700	33358415	3570	3570	3570	3570	0
165	20231206	161600	33358415	3570	3570	3570	3570	0
166	20231206	161500	33358415	3570	3570	3570	3570	0
167	20231206	161400	33358415	3570	3570	3570	3570	0
168	20231206	161300	33358415	3570	3570	3570	3570	0
169	20231206	161200	33358415	3570	3570	3570	3570	0
170	20231206	161100	33358415	3570	3570	3570	3570	0
171	20231206	161000	33358415	3570	3570	3570	3570	0
172	20231206	160900	33358415	3570	3570	3570	3570	0
173	20231206	160800	33358415	3570	3570	3570	3570	0
174	20231206	160700	33358415	3570	3570	3570	3570	0
175	20231206	160600	33358415	3570	3570	3570	3570	0
176	20231206	160500	33358415	3570	3570	3570	3570	0
177	20231206	160400	33358415	3570	3570	3570	3570	0
178	20231206	160300	33358415	3570	3570	3570	3570	0
179	20231206	160200	33358415	3570	3570	3570	3570	0
180	20231206	160100	33358415	3570	3570	3570	3570	0
181	20231206	160000	33358415	3570	3570	3570	3570	0
182	20231206	155900	33358415	3570	3570	3570	3570	1176
183	20231206	155800	33358415	3570	3570	3570	3570	0
184	20231206	155700	33358415	3570	3570	3570	3570	0
185	20231206	155600	33358415	3570	3570	3570	3570	0
186	20231206	155500	33358415	3570	3570	3570	3570	0
187	20231206	155400	33358415	3570	3570	3570	3570	0
188	20231206	155300	33358415	3570	3570	3570	3570	0
189	20231206	155200	33358415	3570	3570	3570	3570	0
190	20231206	155100	33358415	3570	3570	3570	3570	0
191	20231206	155000	33358415	3570	3570	3570	3570	0
192	20231206	154900	33358415	3570	3570	3570	3570	0
193	20231206	154800	33358415	3570	3570	3570	3570	0
194	20231206	154700	33358415	3570	3570	3570	3570	0
195	20231206	154600	33358415	3570	3570	3570	3570	0
196	20231206	154500	33358415	3570	3570	3570	3570	0
197	20231206	154400	33358415	3570	3570	3570	3570	0
198	20231206	154300	33358415	3570	3570	3570	3570	0
199	20231206	154200	33358415	3570	3570	3570	3570	0
200	20231206	154100	33358415	3570	3570	3570	3570	0
201	20231206	154000	33358415	3570	3570	3570	3570	0
202	20231206	153900	33358415	3570	3570	3570	3570	0
203	20231206	153800	33358415	3570	3570	3570	3570	0
204	20231206	153700	33358415	3570	3570	3570	3570	0
205	20231206	153600	33358415	3570	3570	3570	3570	0
206	20231206	153500	33358415	3570	3570	3570	3570	0
207	20231206	153400	33358415	3570	3570	3570	3570	0
208	20231206	153300	33358415	3570	3570	3570	3570	0
209	20231206	153200	33358415	3570	3570	3570	3570	0
210	20231206	153100	33358415	3570	3570	3570	3570	0
211	20231206	153000	33358415	3570	3570	3570	3570	1176
212	20231206	152900	29160095	3580	3580	3580	3580	0
213	20231206	152800	29160095	3580	3580	3580	3580	0
214	20231206	152700	29160095	3580	3580	3580	3580	0
215	20231206	152600	29160095	3580	3580	3580	3580	0
216	20231206	152500	29160095	3580	3580	3580	3580	0
217	20231206	152400	29160095	3580	3580	3580	3580	0
218	20231206	152300	29160095	3580	3580	3580	3580	0
219	20231206	152200	29160095	3580	3580	3580	3580	0
220	20231206	152100	29160095	3580	3580	3580	3580	0
221	20231206	152000	29160095	3580	3580	3580	3580	0
222	20231206	151900	29160095	3580	3575	3580	3575	226
223	20231206	151800	28352015	3575	3575	3575	3575	2
224	20231206	151700	28344865	3575	3575	3575	3575	1
225	20231206	151600	28341290	3575	3570	3575	3570	2
226	20231206	151500	28334145	3570	3575	3575	3570	2
227	20231206	151400	28327000	3570	3575	3575	3570	95
228	20231206	151300	27987380	3570	3570	3580	3570	4
229	20231206	151200	27973085	3580	3580	3580	3570	3
230	20231206	151100	27962355	3570	3580	3580	3570	4
231	20231206	151000	27948055	3570	3575	3575	3570	318
232	20231206	150900	26811215	3575	3570	3575	3570	2
233	20231206	150800	26804070	3575	3575	3575	3570	3
234	20231206	150700	26793350	3570	3570	3570	3570	2
235	20231206	150600	26786210	3570	3570	3570	3570	1
236	20231206	150500	26782640	3570	3570	3570	3570	3
237	20231206	150400	26771930	3570	3570	3570	3570	2
238	20231206	150300	26764790	3570	3570	3570	3570	1
239	20231206	150200	26761220	3570	3570	3570	3570	1
240	20231206	150100	26757650	3570	3570	3570	3570	2
241	20231206	150000	26750510	3565	3565	3565	3565	51
242	20231206	145900	26568695	3565	3565	3565	3565	1
243	20231206	145800	26565130	3565	3565	3565	3565	4
244	20231206	145700	26550870	3565	3565	3565	3565	2
245	20231206	145600	26543740	3565	3565	3565	3565	2
246	20231206	145500	26536610	3565	3565	3575	3565	5
247	20231206	145400	26518775	3565	3565	3565	3565	2
248	20231206	145300	26511645	3565	3565	3565	3565	2
249	20231206	145200	26504515	3565	3565	3565	3565	4
250	20231206	145100	26490255	3565	3565	3565	3565	2
251	20231206	145000	26483125	3565	3565	3565	3565	2
252	20231206	144900	26475995	3565	3565	3565	3565	4
253	20231206	144800	26461735	3565	3565	3565	3565	2
254	20231206	144700	26454605	3565	3565	3565	3565	2
255	20231206	144600	26447475	3565	3565	3565	3565	2
256	20231206	144500	26440345	3575	3575	3575	3575	0
257	20231206	144400	26440345	3575	3575	3575	3575	0
258	20231206	144300	26440345	3575	3575	3575	3575	0
259	20231206	144200	26440345	3575	3575	3575	3575	0
260	20231206	144100	26440345	3575	3575	3575	3575	0
261	20231206	144000	26440345	3575	3575	3575	3575	0
262	20231206	143900	26440345	3575	3575	3575	3575	0
263	20231206	143800	26440345	3575	3575	3575	3575	0
264	20231206	143700	26440345	3575	3575	3575	3575	0
265	20231206	143600	26440345	3575	3575	3575	3575	0
266	20231206	143500	26440345	3575	3575	3575	3575	0
267	20231206	143400	26440345	3575	3575	3575	3575	0
268	20231206	143300	26440345	3575	3575	3575	3575	0
269	20231206	143200	26440345	3575	3575	3575	3575	0
270	20231206	143100	26440345	3575	3575	3575	3575	0
271	20231206	143000	26440345	3575	3575	3575	3575	0
272	20231206	142900	26440345	3575	3575	3575	3575	0
273	20231206	142800	26440345	3575	3575	3575	3575	0
274	20231206	142700	26440345	3575	3575	3575	3575	0
275	20231206	142600	26440345	3575	3575	3575	3575	0
276	20231206	142500	26440345	3575	3575	3575	3575	0
277	20231206	142400	26440345	3575	3575	3575	3575	0
278	20231206	142300	26440345	3575	3575	3575	3575	0
279	20231206	142200	26440345	3575	3575	3575	3575	0
280	20231206	142100	26440345	3575	3575	3575	3575	0
281	20231206	142000	26440345	3575	3575	3575	3575	1
282	20231206	141900	26436770	3565	3565	3565	3565	1
283	20231206	141800	26433205	3575	3575	3575	3575	0
284	20231206	141700	26433205	3575	3575	3575	3575	0
285	20231206	141600	26433205	3575	3575	3575	3575	0
286	20231206	141500	26433205	3575	3575	3575	3575	0
287	20231206	141400	26433205	3575	3575	3575	3575	0
288	20231206	141300	26433205	3575	3575	3575	3575	0
289	20231206	141200	26433205	3575	3575	3575	3575	0
290	20231206	141100	26433205	3575	3575	3575	3575	0
291	20231206	141000	26433205	3575	3575	3575	3575	0
292	20231206	140900	26433205	3575	3575	3575	3575	0
293	20231206	140800	26433205	3575	3575	3575	3575	0
294	20231206	140700	26433205	3575	3575	3575	3575	0
295	20231206	140600	26433205	3575	3575	3575	3575	0
296	20231206	140500	26433205	3575	3575	3575	3575	0
297	20231206	140400	26433205	3575	3575	3575	3575	0
298	20231206	140300	26433205	3575	3575	3575	3575	0
299	20231206	140200	26433205	3575	3575	3575	3575	0
300	20231206	140100	26433205	3575	3575	3575	3575	0
301	20231206	140000	26433205	3575	3575	3575	3575	0
302	20231206	135900	26433205	3575	3575	3575	3575	0
303	20231206	135800	26433205	3575	3575	3575	3575	0
304	20231206	135700	26433205	3575	3575	3575	3575	0
305	20231206	135600	26433205	3575	3575	3575	3575	0
306	20231206	135500	26433205	3575	3575	3575	3575	1
307	20231206	135400	26429630	3575	3575	3575	3575	1
308	20231206	135300	26426055	3565	3575	3575	3565	2
309	20231206	135200	26418915	3565	3565	3565	3565	0
310	20231206	135100	26418915	3565	3565	3565	3565	0
311	20231206	135000	26418915	3565	3565	3565	3565	0
312	20231206	134900	26418915	3565	3565	3565	3565	0
313	20231206	134800	26418915	3565	3565	3565	3565	0
314	20231206	134700	26418915	3565	3565	3565	3565	0
315	20231206	134600	26418915	3565	3565	3565	3565	0
316	20231206	134500	26418915	3565	3565	3565	3565	0
317	20231206	134400	26418915	3565	3565	3565	3565	0
318	20231206	134300	26418915	3565	3565	3565	3565	0
319	20231206	134200	26418915	3565	3565	3565	3565	29
320	20231206	134100	26315530	3565	3565	3565	3565	0
321	20231206	134000	26315530	3565	3565	3565	3565	0
322	20231206	133900	26315530	3565	3565	3565	3565	1500
323	20231206	133800	20968030	3570	3570	3570	3570	29
324	20231206	133700	20864500	3575	3575	3575	3575	0
325	20231206	133600	20864500	3575	3575	3575	3575	0
326	20231206	133500	20864500	3575	3575	3575	3575	0
327	20231206	133400	20864500	3575	3575	3575	3575	0
328	20231206	133300	20864500	3575	3575	3575	3575	0
329	20231206	133200	20864500	3575	3575	3575	3575	0
330	20231206	133100	20864500	3575	3575	3575	3575	0
331	20231206	133000	20864500	3575	3575	3575	3575	0
332	20231206	132900	20864500	3575	3575	3575	3575	0
333	20231206	132800	20864500	3575	3575	3575	3575	0
334	20231206	132700	20864500	3575	3575	3575	3575	0
335	20231206	132600	20864500	3575	3575	3575	3575	0
336	20231206	132500	20864500	3575	3575	3575	3575	0
337	20231206	132400	20864500	3575	3575	3575	3575	0
338	20231206	132300	20864500	3575	3575	3575	3575	0
339	20231206	132200	20864500	3575	3575	3575	3575	0
340	20231206	132100	20864500	3575	3575	3575	3575	0
341	20231206	132000	20864500	3575	3575	3575	3575	0
342	20231206	131900	20864500	3575	3575	3575	3575	0
343	20231206	131800	20864500	3575	3575	3575	3575	0
344	20231206	131700	20864500	3575	3575	3575	3575	0
345	20231206	131600	20864500	3575	3575	3575	3575	0
346	20231206	131500	20864500	3575	3575	3575	3575	0
347	20231206	131400	20864500	3575	3575	3575	3575	0
348	20231206	131300	20864500	3575	3575	3575	3575	0
349	20231206	131200	20864500	3575	3575	3575	3575	171
350	20231206	131100	20253175	3580	3580	3580	3580	118
351	20231206	131000	19830735	3575	3575	3575	3575	0
352	20231206	130900	19830735	3575	3575	3575	3575	99
353	20231206	130800	19476810	3575	3575	3575	3575	1
354	20231206	130700	19473235	3570	3570	3570	3570	0
355	20231206	130600	19473235	3570	3570	3570	3570	62
356	20231206	130500	19251895	3570	3570	3570	3570	16
357	20231206	130400	19194775	3570	3570	3570	3570	1700
358	20231206	130300	13125775	3570	3570	3570	3570	0
359	20231206	130200	13125775	3570	3570	3570	3570	0
360	20231206	130100	13125775	3570	3570	3570	3570	0
361	20231206	130000	13125775	3570	3570	3570	3570	0
362	20231206	125900	13125775	3570	3570	3570	3570	0
363	20231206	125800	13125775	3570	3570	3570	3570	0
364	20231206	125700	13125775	3570	3570	3570	3570	0
365	20231206	125600	13125775	3570	3570	3570	3570	0
366	20231206	125500	13125775	3570	3570	3570	3570	0
367	20231206	125400	13125775	3570	3570	3570	3570	0
368	20231206	125300	13125775	3570	3570	3570	3570	0
369	20231206	125200	13125775	3570	3570	3570	3570	0
370	20231206	125100	13125775	3570	3570	3570	3570	0
371	20231206	125000	13125775	3570	3570	3570	3570	0
372	20231206	124900	13125775	3570	3570	3570	3570	0
373	20231206	124800	13125775	3570	3570	3570	3570	0
374	20231206	124700	13125775	3570	3570	3570	3570	0
375	20231206	124600	13125775	3570	3570	3570	3570	0
376	20231206	124500	13125775	3570	3570	3570	3570	0
377	20231206	124400	13125775	3570	3570	3570	3570	0
378	20231206	124300	13125775	3570	3570	3570	3570	0
379	20231206	124200	13125775	3570	3570	3570	3570	0
380	20231206	124100	13125775	3570	3570	3570	3570	0
381	20231206	124000	13125775	3570	3570	3570	3570	0
382	20231206	123900	13125775	3570	3570	3570	3570	0
383	20231206	123800	13125775	3570	3570	3570	3570	0
384	20231206	123700	13125775	3570	3570	3570	3570	0
385	20231206	123600	13125775	3570	3570	3570	3570	0
386	20231206	123500	13125775	3570	3570	3570	3570	0
387	20231206	123400	13125775	3570	3570	3570	3570	0
388	20231206	123300	13125775	3570	3570	3570	3570	0
389	20231206	123200	13125775	3570	3570	3570	3570	0
390	20231206	123100	13125775	3570	3570	3570	3570	2
391	20231206	123000	13118635	3560	3560	3560	3560	46
392	20231206	122900	12954875	3550	3550	3550	3550	0
393	20231206	122800	12954875	3550	3550	3550	3550	0
394	20231206	122700	12954875	3550	3550	3550	3550	0
395	20231206	122600	12954875	3550	3550	3550	3550	0
396	20231206	122500	12954875	3550	3550	3550	3550	0
397	20231206	122400	12954875	3550	3550	3550	3550	0
398	20231206	122300	12954875	3550	3550	3550	3550	0
399	20231206	122200	12954875	3550	3550	3550	3550	500
400	20231206	122100	11179875	3560	3560	3560	3560	0
401	20231206	122000	11179875	3560	3560	3560	3560	140
402	20231206	121900	10681475	3560	3560	3560	3560	0
403	20231206	121800	10681475	3560	3560	3560	3560	0
404	20231206	121700	10681475	3560	3560	3560	3560	0
405	20231206	121600	10681475	3560	3560	3560	3560	0
406	20231206	121500	10681475	3560	3560	3560	3560	0
407	20231206	121400	10681475	3560	3560	3560	3560	0
408	20231206	121300	10681475	3560	3560	3560	3560	302
409	20231206	121200	9606355	3550	3550	3550	3550	0
410	20231206	121100	9606355	3550	3550	3550	3550	0
411	20231206	121000	9606355	3550	3550	3550	3550	0
412	20231206	120900	9606355	3550	3550	3550	3550	0
413	20231206	120800	9606355	3550	3550	3550	3550	0
414	20231206	120700	9606355	3550	3550	3550	3550	0
415	20231206	120600	9606355	3550	3550	3550	3550	0
416	20231206	120500	9606355	3550	3550	3550	3550	0
417	20231206	120400	9606355	3550	3550	3550	3550	0
418	20231206	120300	9606355	3550	3550	3550	3550	0
419	20231206	120200	9606355	3550	3550	3550	3550	0
420	20231206	120100	9606355	3550	3550	3550	3550	0
421	20231206	120000	9606355	3550	3550	3550	3550	0
422	20231206	115900	9606355	3550	3550	3550	3550	0
423	20231206	115800	9606355	3550	3550	3550	3550	0
424	20231206	115700	9606355	3550	3550	3550	3550	0
425	20231206	115600	9606355	3550	3550	3550	3550	0
426	20231206	115500	9606355	3550	3550	3550	3550	0
427	20231206	115400	9606355	3550	3560	3560	3550	14
428	20231206	115300	9556605	3550	3555	3555	3550	24
429	20231206	115200	9471375	3560	3565	3565	3560	7
430	20231206	115100	9446430	3570	3570	3570	3570	0
431	20231206	115000	9446430	3570	3570	3570	3570	0
432	20231206	114900	9446430	3570	3570	3570	3570	0
433	20231206	114800	9446430	3570	3570	3570	3570	0
434	20231206	114700	9446430	3570	3570	3570	3570	0
435	20231206	114600	9446430	3570	3570	3570	3570	0
436	20231206	114500	9446430	3570	3570	3570	3570	0
437	20231206	114400	9446430	3570	3570	3570	3570	0
438	20231206	114300	9446430	3570	3570	3570	3570	0
439	20231206	114200	9446430	3570	3570	3570	3570	0
440	20231206	114100	9446430	3570	3570	3570	3570	0
441	20231206	114000	9446430	3570	3570	3570	3570	0
442	20231206	113900	9446430	3570	3570	3570	3570	73
443	20231206	113800	9185820	3570	3570	3570	3570	0
444	20231206	113700	9185820	3570	3570	3570	3570	0
445	20231206	113600	9185820	3570	3570	3570	3570	0
446	20231206	113500	9185820	3570	3570	3570	3570	0
447	20231206	113400	9185820	3570	3570	3570	3570	0
448	20231206	113300	9185820	3570	3570	3570	3570	0
449	20231206	113200	9185820	3570	3570	3570	3570	0
450	20231206	113100	9185820	3570	3570	3570	3570	1
451	20231206	113000	9182250	3560	3560	3560	3560	10
452	20231206	112900	9146650	3570	3570	3570	3570	0
453	20231206	112800	9146650	3570	3570	3570	3570	0
454	20231206	112700	9146650	3570	3570	3570	3570	0
455	20231206	112600	9146650	3570	3570	3570	3570	0
456	20231206	112500	9146650	3570	3570	3570	3570	0
457	20231206	112400	9146650	3570	3570	3570	3570	0
458	20231206	112300	9146650	3570	3570	3570	3570	0
459	20231206	112200	9146650	3570	3570	3570	3570	0
460	20231206	112100	9146650	3570	3570	3570	3570	0
461	20231206	112000	9146650	3570	3570	3570	3570	0
462	20231206	111900	9146650	3570	3570	3570	3570	0
463	20231206	111800	9146650	3570	3570	3570	3570	0
464	20231206	111700	9146650	3570	3570	3570	3570	0
465	20231206	111600	9146650	3570	3550	3570	3550	3
466	20231206	111500	9135980	3570	3570	3570	3570	3
467	20231206	111400	9125270	3550	3560	3560	3550	139
468	20231206	111300	8631120	3560	3560	3560	3560	0
469	20231206	111200	8631120	3560	3560	3560	3560	100
470	20231206	111100	8275120	3560	3560	3560	3560	0
471	20231206	111000	8275120	3560	3560	3560	3560	0
472	20231206	110900	8275120	3560	3560	3560	3560	0
473	20231206	110800	8275120	3560	3560	3560	3560	0
474	20231206	110700	8275120	3560	3555	3560	3555	146
475	20231206	110600	7755930	3555	3555	3555	3555	1
476	20231206	110500	7752375	3550	3550	3550	3550	0
477	20231206	110400	7752375	3550	3550	3550	3550	0
478	20231206	110300	7752375	3550	3550	3550	3550	0
479	20231206	110200	7752375	3550	3550	3550	3550	100
480	20231206	110100	7397375	3555	3555	3555	3555	0
481	20231206	110000	7397375	3555	3555	3555	3555	0
482	20231206	105900	7397375	3555	3555	3555	3555	0
483	20231206	105800	7397375	3555	3555	3555	3555	0
484	20231206	105700	7397375	3555	3555	3555	3555	3
485	20231206	105600	7386710	3555	3555	3555	3555	0
486	20231206	105500	7386710	3555	3555	3555	3555	0
487	20231206	105400	7386710	3555	3555	3555	3555	282
488	20231206	105300	6384200	3555	3555	3555	3555	0
489	20231206	105200	6384200	3555	3555	3555	3555	0
490	20231206	105100	6384200	3555	3555	3555	3555	0
491	20231206	105000	6384200	3555	3555	3555	3555	0
492	20231206	104900	6384200	3555	3555	3555	3555	7
493	20231206	104800	6359315	3555	3555	3555	3555	0
494	20231206	104700	6359315	3555	3555	3555	3555	0
495	20231206	104600	6359315	3555	3555	3555	3555	0
496	20231206	104500	6359315	3555	3555	3555	3555	0
497	20231206	104400	6359315	3555	3555	3555	3555	1
498	20231206	104300	6355760	3555	3555	3555	3555	1
499	20231206	104200	6352205	3545	3545	3545	3545	0
500	20231206	104100	6352205	3545	3545	3545	3545	0
501	20231206	104000	6352205	3545	3545	3545	3545	0
502	20231206	103900	6352205	3545	3545	3545	3545	0
503	20231206	103800	6352205	3545	3545	3545	3545	0
504	20231206	103700	6352205	3545	3545	3545	3545	500
505	20231206	103600	4579705	3555	3555	3555	3555	0
506	20231206	103500	4579705	3555	3555	3555	3555	0
507	20231206	103400	4579705	3555	3555	3555	3555	0
508	20231206	103300	4579705	3555	3555	3555	3555	0
509	20231206	103200	4579705	3555	3555	3555	3555	0
510	20231206	103100	4579705	3555	3555	3555	3555	0
511	20231206	103000	4579705	3555	3555	3555	3555	0
512	20231206	102900	4579705	3555	3555	3555	3555	0
513	20231206	102800	4579705	3555	3555	3555	3555	0
514	20231206	102700	4579705	3555	3555	3555	3555	0
515	20231206	102600	4579705	3555	3555	3555	3555	0
516	20231206	102500	4579705	3555	3545	3555	3545	15
517	20231206	102400	4526520	3540	3540	3540	3540	0
518	20231206	102300	4526520	3540	3540	3540	3540	0
519	20231206	102200	4526520	3540	3540	3540	3540	0
520	20231206	102100	4526520	3540	3545	3545	3540	400
521	20231206	102000	3110300	3555	3545	3555	3545	51
522	20231206	101900	2929005	3555	3555	3555	3555	0
523	20231206	101800	2929005	3555	3555	3555	3555	0
524	20231206	101700	2929005	3555	3555	3555	3555	1
525	20231206	101600	2925450	3540	3540	3540	3540	0
526	20231206	101500	2925450	3540	3540	3540	3540	0
527	20231206	101400	2925450	3540	3540	3540	3540	0
528	20231206	101300	2925450	3540	3540	3540	3540	0
529	20231206	101200	2925450	3540	3540	3540	3540	0
530	20231206	101100	2925450	3540	3540	3540	3540	0
531	20231206	101000	2925450	3540	3540	3540	3540	0
532	20231206	100900	2925450	3540	3540	3540	3540	0
533	20231206	100800	2925450	3540	3540	3540	3540	0
534	20231206	100700	2925450	3540	3540	3540	3540	0
535	20231206	100600	2925450	3540	3540	3540	3540	0
536	20231206	100500	2925450	3540	3540	3540	3540	0
537	20231206	100400	2925450	3540	3540	3540	3540	0
538	20231206	100300	2925450	3540	3540	3540	3540	0
539	20231206	100200	2925450	3540	3540	3540	3540	0
540	20231206	100100	2925450	3540	3540	3540	3540	0
541	20231206	100000	2925450	3540	3540	3540	3540	0
542	20231206	095900	2925450	3540	3540	3540	3540	0
543	20231206	095800	2925450	3540	3540	3540	3540	0
544	20231206	095700	2925450	3540	3540	3540	3540	0
545	20231206	095600	2925450	3540	3540	3540	3540	0
546	20231206	095500	2925450	3540	3540	3540	3540	98
547	20231206	095400	2578530	3540	3540	3540	3540	0
548	20231206	095300	2578530	3540	3540	3540	3540	0
549	20231206	095200	2578530	3540	3540	3540	3540	66
550	20231206	095100	2344890	3540	3540	3540	3540	0
551	20231206	095000	2344890	3540	3540	3540	3540	0
552	20231206	094900	2344890	3540	3540	3540	3540	0
553	20231206	094800	2344890	3540	3540	3540	3540	125
554	20231206	094700	1902390	3550	3550	3550	3550	0
555	20231206	094600	1902390	3550	3550	3550	3550	0
556	20231206	094500	1902390	3550	3550	3550	3550	0
557	20231206	094400	1902390	3550	3550	3550	3550	0
558	20231206	094300	1902390	3550	3550	3550	3550	0
559	20231206	094200	1902390	3550	3550	3550	3550	3
560	20231206	094100	1891740	3560	3560	3560	3560	0
561	20231206	094000	1891740	3560	3560	3560	3560	0
562	20231206	093900	1891740	3560	3560	3560	3560	0
563	20231206	093800	1891740	3560	3560	3560	3560	0
564	20231206	093700	1891740	3560	3560	3560	3560	0
565	20231206	093600	1891740	3560	3560	3560	3560	0
566	20231206	093500	1891740	3560	3560	3560	3560	2
567	20231206	093400	1884620	3550	3550	3550	3550	0
568	20231206	093300	1884620	3550	3550	3550	3550	0
569	20231206	093200	1884620	3550	3550	3550	3550	0
570	20231206	093100	1884620	3550	3550	3550	3550	0
571	20231206	093000	1884620	3550	3550	3550	3550	0
572	20231206	092900	1884620	3550	3550	3550	3550	0
573	20231206	092800	1884620	3550	3550	3550	3550	114
574	20231206	092700	1479920	3560	3560	3560	3560	0
575	20231206	092600	1479920	3560	3560	3560	3560	0
576	20231206	092500	1479920	3560	3560	3560	3560	0
577	20231206	092400	1479920	3560	3560	3560	3560	0
578	20231206	092300	1479920	3560	3560	3560	3560	1
579	20231206	092200	1476360	3560	3560	3560	3560	0
580	20231206	092100	1476360	3560	3560	3560	3560	0
581	20231206	092000	1476360	3560	3560	3560	3560	26
582	20231206	091900	1383800	3560	3560	3560	3560	0
583	20231206	091800	1383800	3560	3560	3560	3560	2
584	20231206	091700	1376680	3550	3550	3550	3550	10
585	20231206	091600	1341180	3555	3555	3555	3555	8
586	20231206	091500	1312740	3555	3555	3555	3555	2
587	20231206	091400	1305630	3555	3555	3555	3555	0
588	20231206	091300	1305630	3555	3555	3555	3555	5
589	20231206	091200	1287855	3560	3560	3560	3560	0
590	20231206	091100	1287855	3560	3560	3560	3560	0
591	20231206	091000	1287855	3560	3560	3560	3560	10
592	20231206	090900	1252255	3560	3560	3560	3560	7
593	20231206	090800	1227335	3570	3570	3570	3570	0
594	20231206	090700	1227335	3570	3570	3570	3570	0
595	20231206	090600	1227335	3570	3570	3570	3570	0
596	20231206	090500	1227335	3570	3570	3570	3570	0
597	20231206	090400	1227335	3570	3570	3570	3570	2
598	20231206	090300	1220195	3580	3560	3580	3560	300
599	20231206	090200	149695	3580	3575	3580	3575	10
600	20231206	090100	113940	3580	3580	3580	3580	0
601	20231206	090000	113940	3580	3560	3580	3560	32