KissMeData/016590/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190100	538231090	5820	5820	5820	5820	604
3	20231205	190000	538231090	5820	5820	5820	5820	0
4	20231205	185900	538231090	5820	5820	5820	5820	0
5	20231205	185800	538231090	5820	5820	5820	5820	0
6	20231205	185700	538231090	5820	5820	5820	5820	0
7	20231205	185600	538231090	5820	5820	5820	5820	0
8	20231205	185500	538231090	5820	5820	5820	5820	0
9	20231205	185400	538231090	5820	5820	5820	5820	0
10	20231205	185300	538231090	5820	5820	5820	5820	0
11	20231205	185200	538231090	5820	5820	5820	5820	0
12	20231205	185100	538231090	5820	5820	5820	5820	0
13	20231205	185000	538231090	5820	5820	5820	5820	0
14	20231205	184900	538231090	5820	5820	5820	5820	0
15	20231205	184800	538231090	5820	5820	5820	5820	0
16	20231205	184700	538231090	5820	5820	5820	5820	0
17	20231205	184600	538231090	5820	5820	5820	5820	0
18	20231205	184500	538231090	5820	5820	5820	5820	0
19	20231205	184400	538231090	5820	5820	5820	5820	0
20	20231205	184300	538231090	5820	5820	5820	5820	0
21	20231205	184200	538231090	5820	5820	5820	5820	0
22	20231205	184100	538231090	5820	5820	5820	5820	0
23	20231205	184000	538231090	5820	5820	5820	5820	0
24	20231205	183900	538231090	5820	5820	5820	5820	0
25	20231205	183800	538231090	5820	5820	5820	5820	0
26	20231205	183700	538231090	5820	5820	5820	5820	0
27	20231205	183600	538231090	5820	5820	5820	5820	0
28	20231205	183500	538231090	5820	5820	5820	5820	0
29	20231205	183400	538231090	5820	5820	5820	5820	0
30	20231205	183300	538231090	5820	5820	5820	5820	0
31	20231205	183200	538231090	5820	5820	5820	5820	0
32	20231205	183100	538231090	5820	5820	5820	5820	604
33	20231205	183000	538231090	5820	5820	5820	5820	0
34	20231205	182900	538231090	5820	5820	5820	5820	0
35	20231205	182800	538231090	5820	5820	5820	5820	0
36	20231205	182700	538231090	5820	5820	5820	5820	0
37	20231205	182600	538231090	5820	5820	5820	5820	0
38	20231205	182500	538231090	5820	5820	5820	5820	0
39	20231205	182400	538231090	5820	5820	5820	5820	0
40	20231205	182300	538231090	5820	5820	5820	5820	0
41	20231205	182200	538231090	5820	5820	5820	5820	0
42	20231205	182100	538231090	5820	5820	5820	5820	0
43	20231205	182000	538231090	5820	5820	5820	5820	0
44	20231205	181900	538231090	5820	5820	5820	5820	0
45	20231205	181800	538231090	5820	5820	5820	5820	0
46	20231205	181700	538231090	5820	5820	5820	5820	0
47	20231205	181600	538231090	5820	5820	5820	5820	0
48	20231205	181500	538231090	5820	5820	5820	5820	0
49	20231205	181400	538231090	5820	5820	5820	5820	0
50	20231205	181300	538231090	5820	5820	5820	5820	0
51	20231205	181200	538231090	5820	5820	5820	5820	0
52	20231205	181100	538231090	5820	5820	5820	5820	0
53	20231205	181000	538231090	5820	5820	5820	5820	0
54	20231205	180900	538231090	5820	5820	5820	5820	0
55	20231205	180800	538231090	5820	5820	5820	5820	0
56	20231205	180700	538231090	5820	5820	5820	5820	0
57	20231205	180600	538231090	5820	5820	5820	5820	0
58	20231205	180500	538231090	5820	5820	5820	5820	0
59	20231205	180400	538231090	5820	5820	5820	5820	0
60	20231205	180300	538231090	5820	5820	5820	5820	0
61	20231205	180200	538231090	5820	5820	5820	5820	0
62	20231205	180100	538231090	5820	5820	5820	5820	604
63	20231205	180000	538231090	5820	5820	5820	5820	0
64	20231205	175900	538231090	5820	5820	5820	5820	0
65	20231205	175800	538231090	5820	5820	5820	5820	0
66	20231205	175700	538231090	5820	5820	5820	5820	0
67	20231205	175600	538231090	5820	5820	5820	5820	0
68	20231205	175500	538231090	5820	5820	5820	5820	0
69	20231205	175400	538231090	5820	5820	5820	5820	0
70	20231205	175300	538231090	5820	5820	5820	5820	0
71	20231205	175200	538231090	5820	5820	5820	5820	0
72	20231205	175100	538231090	5820	5820	5820	5820	0
73	20231205	175000	538231090	5820	5820	5820	5820	0
74	20231205	174900	538231090	5820	5820	5820	5820	0
75	20231205	174800	538231090	5820	5820	5820	5820	0
76	20231205	174700	538231090	5820	5820	5820	5820	0
77	20231205	174600	538231090	5820	5820	5820	5820	0
78	20231205	174500	538231090	5820	5820	5820	5820	0
79	20231205	174400	538231090	5820	5820	5820	5820	0
80	20231205	174300	538231090	5820	5820	5820	5820	0
81	20231205	174200	538231090	5820	5820	5820	5820	0
82	20231205	174100	538231090	5820	5820	5820	5820	0
83	20231205	174000	538231090	5820	5820	5820	5820	0
84	20231205	173900	538231090	5820	5820	5820	5820	0
85	20231205	173800	538231090	5820	5820	5820	5820	0
86	20231205	173700	538231090	5820	5820	5820	5820	0
87	20231205	173600	538231090	5820	5820	5820	5820	0
88	20231205	173500	538231090	5820	5820	5820	5820	0
89	20231205	173400	538231090	5820	5820	5820	5820	0
90	20231205	173300	538231090	5820	5820	5820	5820	0
91	20231205	173200	538231090	5820	5820	5820	5820	0
92	20231205	173100	538231090	5820	5820	5820	5820	604
93	20231205	173000	538231090	5820	5820	5820	5820	0
94	20231205	172900	538231090	5820	5820	5820	5820	0
95	20231205	172800	538231090	5820	5820	5820	5820	0
96	20231205	172700	538231090	5820	5820	5820	5820	0
97	20231205	172600	538231090	5820	5820	5820	5820	0
98	20231205	172500	538231090	5820	5820	5820	5820	0
99	20231205	172400	538231090	5820	5820	5820	5820	0
100	20231205	172300	538231090	5820	5820	5820	5820	0
101	20231205	172200	538231090	5820	5820	5820	5820	0
102	20231205	172100	538231090	5820	5820	5820	5820	0
103	20231205	172000	538231090	5820	5820	5820	5820	0
104	20231205	171900	538231090	5820	5820	5820	5820	0
105	20231205	171800	538231090	5820	5820	5820	5820	0
106	20231205	171700	538231090	5820	5820	5820	5820	0
107	20231205	171600	538231090	5820	5820	5820	5820	0
108	20231205	171500	538231090	5820	5820	5820	5820	0
109	20231205	171400	538231090	5820	5820	5820	5820	0
110	20231205	171300	538231090	5820	5820	5820	5820	0
111	20231205	171200	538231090	5820	5820	5820	5820	0
112	20231205	171100	538231090	5820	5820	5820	5820	0
113	20231205	171000	538231090	5820	5820	5820	5820	0
114	20231205	170900	538231090	5820	5820	5820	5820	0
115	20231205	170800	538231090	5820	5820	5820	5820	0
116	20231205	170700	538231090	5820	5820	5820	5820	0
117	20231205	170600	538231090	5820	5820	5820	5820	0
118	20231205	170500	538231090	5820	5820	5820	5820	0
119	20231205	170400	538231090	5820	5820	5820	5820	0
120	20231205	170300	538231090	5820	5820	5820	5820	0
121	20231205	170200	538231090	5820	5820	5820	5820	0
122	20231205	170100	538231090	5820	5820	5820	5820	604
123	20231205	170000	538231090	5820	5820	5820	5820	0
124	20231205	165900	538231090	5820	5820	5820	5820	0
125	20231205	165800	538231090	5820	5820	5820	5820	0
126	20231205	165700	538231090	5820	5820	5820	5820	0
127	20231205	165600	538231090	5820	5820	5820	5820	0
128	20231205	165500	538231090	5820	5820	5820	5820	0
129	20231205	165400	538231090	5820	5820	5820	5820	0
130	20231205	165300	538231090	5820	5820	5820	5820	0
131	20231205	165200	538231090	5820	5820	5820	5820	0
132	20231205	165100	538231090	5820	5820	5820	5820	0
133	20231205	165000	538231090	5820	5820	5820	5820	0
134	20231205	164900	538231090	5820	5820	5820	5820	0
135	20231205	164800	538231090	5820	5820	5820	5820	0
136	20231205	164700	538231090	5820	5820	5820	5820	0
137	20231205	164600	538231090	5820	5820	5820	5820	0
138	20231205	164500	538231090	5820	5820	5820	5820	0
139	20231205	164400	538231090	5820	5820	5820	5820	0
140	20231205	164300	538231090	5820	5820	5820	5820	0
141	20231205	164200	538231090	5820	5820	5820	5820	0
142	20231205	164100	538231090	5820	5820	5820	5820	0
143	20231205	164000	538231090	5820	5820	5820	5820	0
144	20231205	163900	538231090	5820	5820	5820	5820	0
145	20231205	163800	538231090	5820	5820	5820	5820	0
146	20231205	163700	538231090	5820	5820	5820	5820	0
147	20231205	163600	538231090	5820	5820	5820	5820	0
148	20231205	163500	538231090	5820	5820	5820	5820	0
149	20231205	163400	538231090	5820	5820	5820	5820	0
150	20231205	163300	538231090	5820	5820	5820	5820	0
151	20231205	163200	538231090	5820	5820	5820	5820	0
152	20231205	163100	538231090	5820	5820	5820	5820	604
153	20231205	163000	538231090	5820	5820	5820	5820	0
154	20231205	162900	538231090	5820	5820	5820	5820	0
155	20231205	162800	538231090	5820	5820	5820	5820	0
156	20231205	162700	538231090	5820	5820	5820	5820	0
157	20231205	162600	538231090	5820	5820	5820	5820	0
158	20231205	162500	538231090	5820	5820	5820	5820	0
159	20231205	162400	538231090	5820	5820	5820	5820	0
160	20231205	162300	538231090	5820	5820	5820	5820	0
161	20231205	162200	538231090	5820	5820	5820	5820	0
162	20231205	162100	538231090	5820	5820	5820	5820	0
163	20231205	162000	538231090	5820	5820	5820	5820	0
164	20231205	161900	538231090	5820	5820	5820	5820	0
165	20231205	161800	538231090	5820	5820	5820	5820	0
166	20231205	161700	538231090	5820	5820	5820	5820	0
167	20231205	161600	538231090	5820	5820	5820	5820	0
168	20231205	161500	538231090	5820	5820	5820	5820	0
169	20231205	161400	538231090	5820	5820	5820	5820	0
170	20231205	161300	538231090	5820	5820	5820	5820	0
171	20231205	161200	538231090	5820	5820	5820	5820	0
172	20231205	161100	538231090	5820	5820	5820	5820	0
173	20231205	161000	538231090	5820	5820	5820	5820	0
174	20231205	160900	538231090	5820	5820	5820	5820	0
175	20231205	160800	538231090	5820	5820	5820	5820	0
176	20231205	160700	538231090	5820	5820	5820	5820	0
177	20231205	160600	538231090	5820	5820	5820	5820	0
178	20231205	160500	538231090	5820	5820	5820	5820	0
179	20231205	160400	538231090	5820	5820	5820	5820	0
180	20231205	160300	538231090	5820	5820	5820	5820	0
181	20231205	160200	538231090	5820	5820	5820	5820	0
182	20231205	160100	538231090	5820	5820	5820	5820	604
183	20231205	160000	538231090	5820	5820	5820	5820	0
184	20231205	155900	538231090	5820	5820	5820	5820	0
185	20231205	155800	538231090	5820	5820	5820	5820	0
186	20231205	155700	538231090	5820	5820	5820	5820	0
187	20231205	155600	538231090	5820	5820	5820	5820	0
188	20231205	155500	538231090	5820	5820	5820	5820	0
189	20231205	155400	538231090	5820	5820	5820	5820	0
190	20231205	155300	538231090	5820	5820	5820	5820	0
191	20231205	155200	538231090	5820	5820	5820	5820	0
192	20231205	155100	538231090	5820	5820	5820	5820	0
193	20231205	155000	538231090	5820	5820	5820	5820	0
194	20231205	154900	538231090	5820	5820	5820	5820	0
195	20231205	154800	538231090	5820	5820	5820	5820	0
196	20231205	154700	538231090	5820	5820	5820	5820	0
197	20231205	154600	538231090	5820	5820	5820	5820	0
198	20231205	154500	538231090	5820	5820	5820	5820	0
199	20231205	154400	538231090	5820	5820	5820	5820	0
200	20231205	154300	538231090	5820	5820	5820	5820	0
201	20231205	154200	538231090	5820	5820	5820	5820	0
202	20231205	154100	538231090	5820	5820	5820	5820	0
203	20231205	154000	538231090	5820	5820	5820	5820	0
204	20231205	153900	538231090	5820	5820	5820	5820	0
205	20231205	153800	538231090	5820	5820	5820	5820	0
206	20231205	153700	538231090	5820	5820	5820	5820	0
207	20231205	153600	538231090	5820	5820	5820	5820	0
208	20231205	153500	538231090	5820	5820	5820	5820	0
209	20231205	153400	538231090	5820	5820	5820	5820	0
210	20231205	153300	538231090	5820	5820	5820	5820	0
211	20231205	153200	538231090	5820	5820	5820	5820	0
212	20231205	153100	538231090	5820	5820	5820	5820	604
213	20231205	153000	538231090	5820	5820	5820	5820	604
214	20231205	152900	534715810	5820	5820	5820	5820	0
215	20231205	152800	534715810	5820	5820	5820	5820	0
216	20231205	152700	534715810	5820	5820	5820	5820	0
217	20231205	152600	534715810	5820	5820	5820	5820	0
218	20231205	152500	534715810	5820	5820	5820	5820	0
219	20231205	152400	534715810	5820	5820	5820	5820	0
220	20231205	152300	534715810	5820	5820	5820	5820	0
221	20231205	152200	534715810	5820	5820	5820	5820	0
222	20231205	152100	534715810	5820	5820	5820	5820	0
223	20231205	152000	534715810	5820	5820	5820	5820	0
224	20231205	151900	534715810	5820	5820	5820	5820	0
225	20231205	151800	534715810	5820	5810	5820	5810	239
226	20231205	151700	533326830	5820	5820	5820	5820	2
227	20231205	151600	533315190	5820	5820	5820	5820	2
228	20231205	151500	533303550	5810	5800	5810	5800	31
229	20231205	151400	533123450	5820	5810	5820	5810	11
230	20231205	151300	533059520	5810	5810	5810	5810	0
231	20231205	151200	533059520	5810	5810	5810	5810	0
232	20231205	151100	533059520	5810	5810	5820	5810	542
233	20231205	151000	529910300	5810	5810	5810	5810	186
234	20231205	150900	528829640	5820	5820	5820	5820	0
235	20231205	150800	528829640	5820	5810	5820	5810	80
236	20231205	150700	528364820	5820	5820	5820	5820	0
237	20231205	150600	528364820	5820	5820	5820	5820	0
238	20231205	150500	528364820	5820	5820	5820	5820	0
239	20231205	150400	528364820	5820	5820	5820	5820	0
240	20231205	150300	528364820	5820	5820	5820	5820	0
241	20231205	150200	528364820	5820	5820	5820	5820	0
242	20231205	150100	528364820	5820	5820	5820	5820	0
243	20231205	150000	528364820	5820	5820	5820	5820	0
244	20231205	145900	528364820	5820	5820	5820	5820	0
245	20231205	145800	528364820	5820	5820	5820	5820	456
246	20231205	145700	525710900	5830	5830	5830	5830	0
247	20231205	145600	525710900	5830	5830	5830	5830	0
248	20231205	145500	525710900	5830	5830	5830	5830	143
249	20231205	145400	524877210	5840	5840	5840	5840	0
250	20231205	145300	524877210	5840	5810	5840	5810	2580
251	20231205	145200	509835240	5810	5810	5810	5810	0
252	20231205	145100	509835240	5810	5820	5820	5810	61
253	20231205	145000	509480230	5820	5820	5820	5820	2
254	20231205	144900	509468590	5820	5820	5820	5820	0
255	20231205	144800	509468590	5820	5820	5820	5820	100
256	20231205	144700	508886590	5810	5810	5810	5810	6
257	20231205	144600	508851730	5810	5810	5810	5810	0
258	20231205	144500	508851730	5810	5810	5810	5810	53
259	20231205	144400	508543800	5830	5830	5830	5830	0
260	20231205	144300	508543800	5830	5830	5830	5830	1
261	20231205	144200	508537970	5850	5850	5850	5850	0
262	20231205	144100	508537970	5850	5850	5850	5850	0
263	20231205	144000	508537970	5850	5800	5850	5800	15846
264	20231205	143900	415957450	5800	5800	5800	5800	18
265	20231205	143800	415853050	5810	5810	5810	5810	1
266	20231205	143700	415847240	5800	5800	5800	5800	1
267	20231205	143600	415841440	5810	5810	5810	5810	0
268	20231205	143500	415841440	5810	5810	5810	5810	0
269	20231205	143400	415841440	5810	5810	5810	5810	4
270	20231205	143300	415818200	5810	5810	5810	5810	0
271	20231205	143200	415818200	5810	5810	5810	5810	0
272	20231205	143100	415818200	5810	5810	5810	5810	0
273	20231205	143000	415818200	5810	5810	5810	5810	290
274	20231205	142900	414133300	5800	5800	5800	5800	0
275	20231205	142800	414133300	5800	5800	5800	5800	0
276	20231205	142700	414133300	5800	5800	5800	5800	10
277	20231205	142600	414075300	5800	5800	5800	5800	0
278	20231205	142500	414075300	5800	5800	5800	5800	14
279	20231205	142400	413994100	5800	5810	5810	5800	210
280	20231205	142300	412776000	5800	5800	5800	5800	1
281	20231205	142200	412770200	5810	5810	5810	5810	0
282	20231205	142100	412770200	5810	5810	5810	5810	0
283	20231205	142000	412770200	5810	5810	5810	5810	0
284	20231205	141900	412770200	5810	5810	5810	5810	0
285	20231205	141800	412770200	5810	5810	5810	5810	0
286	20231205	141700	412770200	5810	5810	5810	5810	30
287	20231205	141600	412595900	5810	5810	5810	5810	0
288	20231205	141500	412595900	5810	5810	5810	5810	2
289	20231205	141400	412584280	5800	5800	5800	5800	0
290	20231205	141300	412584280	5800	5800	5800	5800	0
291	20231205	141200	412584280	5800	5800	5800	5800	0
292	20231205	141100	412584280	5800	5800	5800	5800	0
293	20231205	141000	412584280	5800	5800	5800	5800	0
294	20231205	140900	412584280	5800	5800	5800	5800	0
295	20231205	140800	412584280	5800	5800	5800	5800	0
296	20231205	140700	412584280	5800	5800	5800	5800	200
297	20231205	140600	411424280	5810	5810	5810	5810	0
298	20231205	140500	411424280	5810	5810	5810	5810	0
299	20231205	140400	411424280	5810	5810	5810	5810	0
300	20231205	140300	411424280	5810	5810	5810	5810	3
301	20231205	140200	411406850	5810	5810	5810	5810	0
302	20231205	140100	411406850	5810	5810	5810	5810	0
303	20231205	140000	411406850	5810	5810	5810	5810	0
304	20231205	135900	411406850	5810	5810	5810	5810	0
305	20231205	135800	411406850	5810	5810	5810	5810	0
306	20231205	135700	411406850	5810	5810	5810	5810	1
307	20231205	135600	411401040	5810	5810	5810	5810	0
308	20231205	135500	411401040	5810	5810	5810	5810	0
309	20231205	135400	411401040	5810	5810	5810	5810	27
310	20231205	135300	411244170	5810	5810	5810	5810	0
311	20231205	135200	411244170	5810	5810	5810	5810	0
312	20231205	135100	411244170	5810	5810	5810	5810	0
313	20231205	135000	411244170	5810	5810	5810	5810	0
314	20231205	134900	411244170	5810	5810	5810	5810	1
315	20231205	134800	411238360	5800	5800	5800	5800	0
316	20231205	134700	411238360	5800	5800	5800	5800	0
317	20231205	134600	411238360	5800	5800	5800	5800	0
318	20231205	134500	411238360	5800	5800	5800	5800	0
319	20231205	134400	411238360	5800	5800	5800	5800	0
320	20231205	134300	411238360	5800	5800	5800	5800	0
321	20231205	134200	411238360	5800	5800	5800	5800	0
322	20231205	134100	411238360	5800	5800	5800	5800	0
323	20231205	134000	411238360	5800	5800	5800	5800	157
324	20231205	133900	410327760	5810	5810	5810	5810	0
325	20231205	133800	410327760	5810	5810	5810	5810	7
326	20231205	133700	410287090	5810	5810	5810	5810	3
327	20231205	133600	410269660	5810	5810	5810	5810	0
328	20231205	133500	410269660	5810	5810	5810	5810	320
329	20231205	133400	408410460	5810	5810	5810	5810	0
330	20231205	133300	408410460	5810	5810	5810	5810	0
331	20231205	133200	408410460	5810	5810	5810	5810	70
332	20231205	133100	408003760	5810	5810	5810	5810	0
333	20231205	133000	408003760	5810	5810	5810	5810	0
334	20231205	132900	408003760	5810	5810	5810	5810	0
335	20231205	132800	408003760	5810	5810	5810	5810	39
336	20231205	132700	407777170	5820	5820	5820	5820	0
337	20231205	132600	407777170	5820	5820	5820	5820	0
338	20231205	132500	407777170	5820	5820	5820	5820	0
339	20231205	132400	407777170	5820	5820	5820	5820	50
340	20231205	132300	407486170	5810	5810	5810	5810	10
341	20231205	132200	407428070	5800	5800	5800	5800	0
342	20231205	132100	407428070	5800	5800	5800	5800	3
343	20231205	132000	407410670	5800	5800	5800	5800	0
344	20231205	131900	407410670	5800	5810	5810	5800	172
345	20231205	131800	406411610	5810	5810	5810	5810	5
346	20231205	131700	406382560	5810	5810	5810	5810	0
347	20231205	131600	406382560	5810	5810	5810	5810	1
348	20231205	131500	406376750	5810	5810	5810	5810	0
349	20231205	131400	406376750	5810	5810	5810	5810	0
350	20231205	131300	406376750	5810	5810	5810	5810	5
351	20231205	131200	406347700	5820	5820	5820	5820	0
352	20231205	131100	406347700	5820	5820	5820	5820	0
353	20231205	131000	406347700	5820	5820	5820	5820	0
354	20231205	130900	406347700	5820	5820	5820	5820	100
355	20231205	130800	405765700	5820	5820	5820	5820	0
356	20231205	130700	405765700	5820	5820	5820	5820	0
357	20231205	130600	405765700	5820	5820	5820	5820	0
358	20231205	130500	405765700	5820	5820	5820	5820	0
359	20231205	130400	405765700	5820	5820	5820	5820	0
360	20231205	130300	405765700	5820	5820	5820	5820	0
361	20231205	130200	405765700	5820	5820	5820	5820	0
362	20231205	130100	405765700	5820	5820	5820	5820	0
363	20231205	130000	405765700	5820	5820	5820	5820	31
364	20231205	125900	405585280	5810	5810	5810	5810	0
365	20231205	125800	405585280	5810	5810	5810	5810	175
366	20231205	125700	404568530	5810	5810	5810	5810	0
367	20231205	125600	404568530	5810	5810	5810	5810	20
368	20231205	125500	404452330	5810	5810	5810	5810	0
369	20231205	125400	404452330	5810	5810	5810	5810	0
370	20231205	125300	404452330	5810	5810	5810	5810	30
371	20231205	125200	404278030	5810	5810	5810	5810	5
372	20231205	125100	404248980	5810	5810	5810	5810	20
373	20231205	125000	404132780	5820	5820	5820	5820	0
374	20231205	124900	404132780	5820	5820	5820	5820	5
375	20231205	124800	404103680	5820	5820	5820	5820	91
376	20231205	124700	403574060	5820	5820	5820	5820	4
377	20231205	124600	403550780	5820	5820	5820	5820	0
378	20231205	124500	403550780	5820	5820	5820	5820	0
379	20231205	124400	403550780	5820	5820	5820	5820	20
380	20231205	124300	403434380	5820	5820	5820	5820	0
381	20231205	124200	403434380	5820	5820	5820	5820	0
382	20231205	124100	403434380	5820	5810	5820	5810	1548
383	20231205	124000	394425500	5800	5800	5800	5800	20
384	20231205	123900	394309500	5810	5810	5810	5810	0
385	20231205	123800	394309500	5810	5810	5810	5810	0
386	20231205	123700	394309500	5810	5810	5810	5810	0
387	20231205	123600	394309500	5810	5810	5810	5810	7
388	20231205	123500	394268830	5820	5820	5820	5810	136
389	20231205	123400	393477510	5820	5820	5820	5820	31
390	20231205	123300	393297090	5820	5820	5820	5820	0
391	20231205	123200	393297090	5820	5810	5820	5810	45
392	20231205	123100	393035540	5810	5810	5810	5810	0
393	20231205	123000	393035540	5810	5810	5810	5810	10
394	20231205	122900	392977440	5810	5800	5810	5800	53
395	20231205	122800	392669520	5800	5800	5800	5800	0
396	20231205	122700	392669520	5800	5800	5800	5800	20
397	20231205	122600	392553520	5800	5800	5800	5800	0
398	20231205	122500	392553520	5800	5800	5800	5800	10
399	20231205	122400	392495520	5820	5820	5820	5820	0
400	20231205	122300	392495520	5820	5820	5820	5820	0
401	20231205	122200	392495520	5820	5820	5820	5820	1
402	20231205	122100	392489700	5800	5800	5800	5800	0
403	20231205	122000	392489700	5800	5800	5800	5800	0
404	20231205	121900	392489700	5800	5800	5800	5800	0
405	20231205	121800	392489700	5800	5800	5800	5800	0
406	20231205	121700	392489700	5800	5800	5800	5800	0
407	20231205	121600	392489700	5800	5800	5800	5800	2968
408	20231205	121500	375275300	5810	5810	5810	5810	0
409	20231205	121400	375275300	5810	5810	5810	5810	0
410	20231205	121300	375275300	5810	5810	5810	5810	125
411	20231205	121200	374549050	5810	5810	5810	5810	0
412	20231205	121100	374549050	5810	5810	5810	5810	0
413	20231205	121000	374549050	5810	5810	5810	5810	40
414	20231205	120900	374316650	5820	5820	5820	5820	0
415	20231205	120800	374316650	5820	5820	5820	5820	0
416	20231205	120700	374316650	5820	5820	5820	5820	0
417	20231205	120600	374316650	5820	5810	5820	5810	697
418	20231205	120500	370267070	5810	5810	5810	5810	1
419	20231205	120400	370261260	5800	5800	5800	5800	0
420	20231205	120300	370261260	5800	5800	5800	5800	0
421	20231205	120200	370261260	5800	5800	5800	5800	0
422	20231205	120100	370261260	5800	5800	5800	5800	0
423	20231205	120000	370261260	5800	5800	5800	5800	25
424	20231205	115900	370116260	5800	5800	5800	5800	910
425	20231205	115800	364838260	5810	5810	5810	5810	0
426	20231205	115700	364838260	5810	5810	5810	5810	208
427	20231205	115600	363629780	5810	5810	5810	5810	12
428	20231205	115500	363560060	5810	5810	5810	5810	0
429	20231205	115400	363560060	5810	5820	5820	5810	38
430	20231205	115300	363339020	5810	5810	5810	5810	10
431	20231205	115200	363280920	5810	5810	5810	5810	14
432	20231205	115100	363199580	5810	5810	5810	5810	413
433	20231205	115000	360800050	5800	5800	5800	5800	49
434	20231205	114900	360515850	5810	5810	5810	5810	12
435	20231205	114800	360446130	5810	5810	5810	5810	1992
436	20231205	114700	348872610	5810	5810	5810	5810	24
437	20231205	114600	348733170	5810	5810	5810	5810	981
438	20231205	114500	343033560	5810	5810	5810	5810	13
439	20231205	114400	342958030	5810	5810	5810	5810	0
440	20231205	114300	342958030	5810	5810	5810	5810	19
441	20231205	114200	342847640	5810	5820	5820	5810	297
442	20231205	114100	341119170	5820	5820	5820	5820	12
443	20231205	114000	341049330	5820	5820	5820	5820	12
444	20231205	113900	340979490	5820	5820	5820	5820	0
445	20231205	113800	340979490	5820	5820	5820	5820	12
446	20231205	113700	340909650	5820	5820	5820	5820	46
447	20231205	113600	340641930	5820	5820	5820	5820	12
448	20231205	113500	340572090	5820	5820	5820	5820	500
449	20231205	113400	337662090	5820	5820	5820	5820	12
450	20231205	113300	337592250	5820	5820	5820	5820	0
451	20231205	113200	337592250	5820	5820	5820	5820	12
452	20231205	113100	337522410	5820	5820	5820	5820	3
453	20231205	113000	337504950	5820	5820	5820	5820	13
454	20231205	112900	337429290	5820	5820	5820	5820	56
455	20231205	112800	337103370	5820	5820	5820	5820	12
456	20231205	112700	337033530	5820	5820	5820	5820	12
457	20231205	112600	336963690	5820	5820	5820	5820	3
458	20231205	112500	336946230	5820	5820	5820	5820	12
459	20231205	112400	336876390	5820	5820	5820	5820	0
460	20231205	112300	336876390	5820	5820	5820	5820	12
461	20231205	112200	336806550	5820	5820	5820	5820	0
462	20231205	112100	336806550	5820	5820	5820	5820	12
463	20231205	112000	336736710	5820	5820	5820	5820	12
464	20231205	111900	336666870	5830	5830	5830	5830	265
465	20231205	111800	335121920	5820	5820	5820	5820	12
466	20231205	111700	335052080	5820	5820	5820	5820	50
467	20231205	111600	334761080	5820	5820	5820	5820	13
468	20231205	111500	334685420	5820	5820	5820	5820	0
469	20231205	111400	334685420	5820	5820	5820	5820	12
470	20231205	111300	334615580	5820	5820	5820	5820	9
471	20231205	111200	334563200	5820	5820	5820	5820	3
472	20231205	111100	334545740	5820	5820	5820	5820	11
473	20231205	111000	334481720	5810	5820	5820	5810	23
474	20231205	110900	334347980	5820	5820	5820	5820	61
475	20231205	110800	333992960	5820	5820	5820	5820	6
476	20231205	110700	333958040	5820	5820	5820	5820	62
477	20231205	110600	333597200	5820	5820	5820	5820	0
478	20231205	110500	333597200	5820	5820	5820	5820	180
479	20231205	110400	332549600	5820	5820	5820	5820	0
480	20231205	110300	332549600	5820	5820	5820	5820	12
481	20231205	110200	332479760	5830	5820	5830	5820	261
482	20231205	110100	330960730	5840	5840	5840	5840	0
483	20231205	110000	330960730	5840	5830	5840	5830	14
484	20231205	105900	330879090	5820	5820	5820	5820	180
485	20231205	105800	329831490	5820	5830	5830	5820	41
486	20231205	105700	329592750	5840	5840	5840	5840	0
487	20231205	105600	329592750	5840	5830	5840	5830	513
488	20231205	105500	326601950	5830	5830	5830	5830	300
489	20231205	105400	324852950	5830	5830	5830	5830	12
490	20231205	105300	324782990	5830	5830	5830	5830	500
491	20231205	105200	321867990	5830	5830	5830	5830	12
492	20231205	105100	321798030	5830	5830	5830	5830	7
493	20231205	105000	321757220	5830	5830	5830	5830	5
494	20231205	104900	321728070	5850	5830	5850	5830	14882
495	20231205	104800	234813530	5830	5830	5830	5830	3888
496	20231205	104700	212146490	5830	5820	5830	5820	14
497	20231205	104600	212065000	5820	5820	5820	5820	9510
498	20231205	104500	156716800	5810	5810	5810	5810	22
499	20231205	104400	156588980	5820	5810	5820	5810	10
500	20231205	104300	156530830	5810	5810	5810	5810	12
501	20231205	104200	156461110	5820	5820	5820	5820	30
502	20231205	104100	156286510	5810	5810	5810	5810	12
503	20231205	104000	156216790	5810	5810	5810	5810	12
504	20231205	103900	156147070	5820	5820	5820	5820	0
505	20231205	103800	156147070	5820	5810	5820	5810	212
506	20231205	103700	154913350	5810	5810	5810	5810	0
507	20231205	103600	154913350	5810	5820	5820	5810	488
508	20231205	103500	152073310	5820	5820	5820	5820	8
509	20231205	103400	152026750	5820	5810	5820	5810	52
510	20231205	103300	151724230	5810	5810	5810	5810	0
511	20231205	103200	151724230	5810	5810	5810	5810	12
512	20231205	103100	151654510	5820	5810	5820	5810	1383
513	20231205	103000	143618280	5810	5810	5810	5810	1645
514	20231205	102900	134060830	5810	5810	5810	5810	1531
515	20231205	102800	125165720	5810	5810	5810	5810	1039
516	20231205	102700	119129130	5810	5800	5810	5800	13
517	20231205	102600	119053720	5800	5800	5800	5800	0
518	20231205	102500	119053720	5800	5800	5800	5800	12
519	20231205	102400	118984120	5800	5800	5800	5800	0
520	20231205	102300	118984120	5800	5800	5800	5800	12
521	20231205	102200	118914520	5800	5800	5800	5800	500
522	20231205	102100	116014520	5790	5790	5790	5790	12
523	20231205	102000	115945040	5790	5790	5790	5790	12
524	20231205	101900	115875560	5790	5790	5790	5790	0
525	20231205	101800	115875560	5790	5790	5790	5790	534
526	20231205	101700	112783700	5790	5790	5790	5790	0
527	20231205	101600	112783700	5790	5790	5790	5790	14
528	20231205	101500	112702640	5800	5800	5800	5800	0
529	20231205	101400	112702640	5800	5790	5800	5790	48
530	20231205	101300	112424600	5790	5800	5800	5790	298
531	20231205	101200	110698190	5800	5800	5800	5800	12
532	20231205	101100	110628590	5800	5800	5800	5800	12
533	20231205	101000	110558990	5800	5800	5800	5800	0
534	20231205	100900	110558990	5800	5810	5810	5800	22
535	20231205	100800	110431290	5800	5800	5800	5800	300
536	20231205	100700	108691290	5800	5800	5800	5800	1012
537	20231205	100600	102821690	5800	5800	5800	5800	1
538	20231205	100500	102815890	5800	5800	5800	5800	12
539	20231205	100400	102746290	5810	5810	5810	5810	0
540	20231205	100300	102746290	5810	5810	5810	5810	12
541	20231205	100200	102676570	5810	5810	5810	5810	0
542	20231205	100100	102676570	5810	5810	5810	5810	13
543	20231205	100000	102601040	5810	5810	5810	5800	2107
544	20231205	095900	90359490	5800	5800	5800	5800	0
545	20231205	095800	90359490	5800	5810	5810	5800	14
546	20231205	095700	90278270	5790	5790	5790	5790	555
547	20231205	095600	87064820	5800	5800	5800	5800	12
548	20231205	095500	86995220	5800	5800	5800	5800	0
549	20231205	095400	86995220	5800	5790	5800	5790	912
550	20231205	095300	81706620	5790	5800	5800	5790	289
551	20231205	095200	80033300	5800	5800	5800	5790	2018
552	20231205	095100	68331960	5800	5800	5810	5800	15
553	20231205	095000	68244950	5810	5810	5810	5810	0
554	20231205	094900	68244950	5810	5800	5810	5800	13
555	20231205	094800	68169540	5800	5800	5800	5800	0
556	20231205	094700	68169540	5800	5800	5800	5800	85
557	20231205	094600	67676540	5800	5800	5800	5800	0
558	20231205	094500	67676540	5800	5800	5800	5800	12
559	20231205	094400	67606940	5800	5800	5800	5800	397
560	20231205	094300	65304340	5790	5800	5800	5790	13
561	20231205	094200	65229060	5790	5790	5790	5790	5
562	20231205	094100	65200110	5790	5800	5800	5790	17
563	20231205	094000	65101630	5800	5800	5800	5800	260
564	20231205	093900	63593630	5810	5790	5810	5790	2501
565	20231205	093800	49112820	5800	5800	5800	5790	24
566	20231205	093700	48973740	5790	5790	5790	5790	16
567	20231205	093600	48881100	5790	5790	5790	5790	18
568	20231205	093500	48776880	5800	5800	5800	5800	370
569	20231205	093400	46630880	5800	5790	5800	5790	30
570	20231205	093300	46457170	5800	5800	5800	5800	186
571	20231205	093200	45378370	5790	5800	5800	5790	15
572	20231205	093100	45291500	5800	5790	5800	5790	16
573	20231205	093000	45198820	5800	5800	5800	5800	1
574	20231205	092900	45193020	5790	5790	5790	5790	667
575	20231205	092800	41331090	5800	5800	5800	5800	0
576	20231205	092700	41331090	5800	5790	5800	5790	13
577	20231205	092600	41255810	5790	5790	5790	5790	105
578	20231205	092500	40647860	5800	5790	5800	5790	192
579	20231205	092400	39534380	5790	5790	5790	5790	223
580	20231205	092300	38243210	5790	5790	5790	5790	142
581	20231205	092200	37421030	5790	5790	5790	5790	3
582	20231205	092100	37403660	5790	5790	5790	5790	101
583	20231205	092000	36818870	5790	5790	5790	5790	532
584	20231205	091900	33738590	5800	5790	5800	5790	31
585	20231205	091800	33559090	5790	5790	5790	5790	2047
586	20231205	091700	21706960	5810	5810	5810	5810	188
587	20231205	091600	20614680	5800	5800	5800	5800	12
588	20231205	091500	20545080	5810	5810	5810	5810	2
589	20231205	091400	20533460	5800	5800	5800	5800	96
590	20231205	091300	19976660	5810	5810	5810	5810	0
591	20231205	091200	19976660	5810	5810	5810	5810	0
592	20231205	091100	19976660	5810	5790	5810	5790	913
593	20231205	091000	14672380	5810	5800	5810	5800	142
594	20231205	090900	13848760	5800	5790	5800	5790	13
595	20231205	090800	13773480	5790	5800	5800	5790	539
596	20231205	090700	10648760	5790	5790	5790	5790	1556
597	20231205	090600	1639520	5800	5790	5800	5790	39
598	20231205	090500	1413700	5790	5790	5790	5790	12
599	20231205	090400	1344220	5790	5790	5790	5790	0
600	20231205	090300	1344220	5790	5790	5790	5790	12
601	20231205	090200	1274740	5790	5790	5790	5790	19
602	20231205	090100	1164730	5790	5800	5800	5790	33
603	20231205	090000	973640	5790	5760	5800	5760	169