KissMeData/016590/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190000	517365180	5920	5920	5920	5920	867
3	20231208	185900	517365180	5920	5920	5920	5920	0
4	20231208	185800	517365180	5920	5920	5920	5920	0
5	20231208	185700	517365180	5920	5920	5920	5920	0
6	20231208	185600	517365180	5920	5920	5920	5920	0
7	20231208	185500	517365180	5920	5920	5920	5920	0
8	20231208	185400	517365180	5920	5920	5920	5920	0
9	20231208	185300	517365180	5920	5920	5920	5920	0
10	20231208	185200	517365180	5920	5920	5920	5920	0
11	20231208	185100	517365180	5920	5920	5920	5920	0
12	20231208	185000	517365180	5920	5920	5920	5920	0
13	20231208	184900	517365180	5920	5920	5920	5920	0
14	20231208	184800	517365180	5920	5920	5920	5920	0
15	20231208	184700	517365180	5920	5920	5920	5920	0
16	20231208	184600	517365180	5920	5920	5920	5920	0
17	20231208	184500	517365180	5920	5920	5920	5920	0
18	20231208	184400	517365180	5920	5920	5920	5920	0
19	20231208	184300	517365180	5920	5920	5920	5920	0
20	20231208	184200	517365180	5920	5920	5920	5920	0
21	20231208	184100	517365180	5920	5920	5920	5920	0
22	20231208	184000	517365180	5920	5920	5920	5920	0
23	20231208	183900	517365180	5920	5920	5920	5920	0
24	20231208	183800	517365180	5920	5920	5920	5920	0
25	20231208	183700	517365180	5920	5920	5920	5920	0
26	20231208	183600	517365180	5920	5920	5920	5920	0
27	20231208	183500	517365180	5920	5920	5920	5920	0
28	20231208	183400	517365180	5920	5920	5920	5920	0
29	20231208	183300	517365180	5920	5920	5920	5920	0
30	20231208	183200	517365180	5920	5920	5920	5920	0
31	20231208	183100	517365180	5920	5920	5920	5920	0
32	20231208	183000	517365180	5920	5920	5920	5920	867
33	20231208	182900	517365180	5920	5920	5920	5920	0
34	20231208	182800	517365180	5920	5920	5920	5920	0
35	20231208	182700	517365180	5920	5920	5920	5920	0
36	20231208	182600	517365180	5920	5920	5920	5920	0
37	20231208	182500	517365180	5920	5920	5920	5920	0
38	20231208	182400	517365180	5920	5920	5920	5920	0
39	20231208	182300	517365180	5920	5920	5920	5920	0
40	20231208	182200	517365180	5920	5920	5920	5920	0
41	20231208	182100	517365180	5920	5920	5920	5920	0
42	20231208	182000	517365180	5920	5920	5920	5920	0
43	20231208	181900	517365180	5920	5920	5920	5920	0
44	20231208	181800	517365180	5920	5920	5920	5920	0
45	20231208	181700	517365180	5920	5920	5920	5920	0
46	20231208	181600	517365180	5920	5920	5920	5920	0
47	20231208	181500	517365180	5920	5920	5920	5920	0
48	20231208	181400	517365180	5920	5920	5920	5920	0
49	20231208	181300	517365180	5920	5920	5920	5920	0
50	20231208	181200	517365180	5920	5920	5920	5920	0
51	20231208	181100	517365180	5920	5920	5920	5920	0
52	20231208	181000	517365180	5920	5920	5920	5920	0
53	20231208	180900	517365180	5920	5920	5920	5920	0
54	20231208	180800	517365180	5920	5920	5920	5920	0
55	20231208	180700	517365180	5920	5920	5920	5920	0
56	20231208	180600	517365180	5920	5920	5920	5920	0
57	20231208	180500	517365180	5920	5920	5920	5920	0
58	20231208	180400	517365180	5920	5920	5920	5920	0
59	20231208	180300	517365180	5920	5920	5920	5920	0
60	20231208	180200	517365180	5920	5920	5920	5920	0
61	20231208	180100	517365180	5920	5920	5920	5920	0
62	20231208	180000	517365180	5920	5920	5920	5920	867
63	20231208	175900	517365180	5920	5920	5920	5920	0
64	20231208	175800	517365180	5920	5920	5920	5920	0
65	20231208	175700	517365180	5920	5920	5920	5920	0
66	20231208	175600	517365180	5920	5920	5920	5920	0
67	20231208	175500	517365180	5920	5920	5920	5920	0
68	20231208	175400	517365180	5920	5920	5920	5920	0
69	20231208	175300	517365180	5920	5920	5920	5920	0
70	20231208	175200	517365180	5920	5920	5920	5920	0
71	20231208	175100	517365180	5920	5920	5920	5920	0
72	20231208	175000	517365180	5920	5920	5920	5920	0
73	20231208	174900	517365180	5920	5920	5920	5920	0
74	20231208	174800	517365180	5920	5920	5920	5920	0
75	20231208	174700	517365180	5920	5920	5920	5920	0
76	20231208	174600	517365180	5920	5920	5920	5920	0
77	20231208	174500	517365180	5920	5920	5920	5920	0
78	20231208	174400	517365180	5920	5920	5920	5920	0
79	20231208	174300	517365180	5920	5920	5920	5920	0
80	20231208	174200	517365180	5920	5920	5920	5920	0
81	20231208	174100	517365180	5920	5920	5920	5920	0
82	20231208	174000	517365180	5920	5920	5920	5920	0
83	20231208	173900	517365180	5920	5920	5920	5920	0
84	20231208	173800	517365180	5920	5920	5920	5920	0
85	20231208	173700	517365180	5920	5920	5920	5920	0
86	20231208	173600	517365180	5920	5920	5920	5920	0
87	20231208	173500	517365180	5920	5920	5920	5920	0
88	20231208	173400	517365180	5920	5920	5920	5920	0
89	20231208	173300	517365180	5920	5920	5920	5920	0
90	20231208	173200	517365180	5920	5920	5920	5920	0
91	20231208	173100	517365180	5920	5920	5920	5920	0
92	20231208	173000	517365180	5920	5920	5920	5920	867
93	20231208	172900	517365180	5920	5920	5920	5920	0
94	20231208	172800	517365180	5920	5920	5920	5920	0
95	20231208	172700	517365180	5920	5920	5920	5920	0
96	20231208	172600	517365180	5920	5920	5920	5920	0
97	20231208	172500	517365180	5920	5920	5920	5920	0
98	20231208	172400	517365180	5920	5920	5920	5920	0
99	20231208	172300	517365180	5920	5920	5920	5920	0
100	20231208	172200	517365180	5920	5920	5920	5920	0
101	20231208	172100	517365180	5920	5920	5920	5920	0
102	20231208	172000	517365180	5920	5920	5920	5920	0
103	20231208	171900	517365180	5920	5920	5920	5920	0
104	20231208	171800	517365180	5920	5920	5920	5920	0
105	20231208	171700	517365180	5920	5920	5920	5920	0
106	20231208	171600	517365180	5920	5920	5920	5920	0
107	20231208	171500	517365180	5920	5920	5920	5920	0
108	20231208	171400	517365180	5920	5920	5920	5920	0
109	20231208	171300	517365180	5920	5920	5920	5920	0
110	20231208	171200	517365180	5920	5920	5920	5920	0
111	20231208	171100	517365180	5920	5920	5920	5920	0
112	20231208	171000	517365180	5920	5920	5920	5920	0
113	20231208	170900	517365180	5920	5920	5920	5920	0
114	20231208	170800	517365180	5920	5920	5920	5920	0
115	20231208	170700	517365180	5920	5920	5920	5920	0
116	20231208	170600	517365180	5920	5920	5920	5920	0
117	20231208	170500	517365180	5920	5920	5920	5920	0
118	20231208	170400	517365180	5920	5920	5920	5920	0
119	20231208	170300	517365180	5920	5920	5920	5920	0
120	20231208	170200	517365180	5920	5920	5920	5920	0
121	20231208	170100	517365180	5920	5920	5920	5920	0
122	20231208	170000	517365180	5920	5920	5920	5920	867
123	20231208	165900	517365180	5920	5920	5920	5920	0
124	20231208	165800	517365180	5920	5920	5920	5920	0
125	20231208	165700	517365180	5920	5920	5920	5920	0
126	20231208	165600	517365180	5920	5920	5920	5920	0
127	20231208	165500	517365180	5920	5920	5920	5920	0
128	20231208	165400	517365180	5920	5920	5920	5920	0
129	20231208	165300	517365180	5920	5920	5920	5920	0
130	20231208	165200	517365180	5920	5920	5920	5920	0
131	20231208	165100	517365180	5920	5920	5920	5920	0
132	20231208	165000	517365180	5920	5920	5920	5920	0
133	20231208	164900	517365180	5920	5920	5920	5920	0
134	20231208	164800	517365180	5920	5920	5920	5920	0
135	20231208	164700	517365180	5920	5920	5920	5920	0
136	20231208	164600	517365180	5920	5920	5920	5920	0
137	20231208	164500	517365180	5920	5920	5920	5920	0
138	20231208	164400	517365180	5920	5920	5920	5920	0
139	20231208	164300	517365180	5920	5920	5920	5920	0
140	20231208	164200	517365180	5920	5920	5920	5920	0
141	20231208	164100	517365180	5920	5920	5920	5920	0
142	20231208	164000	517365180	5920	5920	5920	5920	0
143	20231208	163900	517365180	5920	5920	5920	5920	0
144	20231208	163800	517365180	5920	5920	5920	5920	0
145	20231208	163700	517365180	5920	5920	5920	5920	0
146	20231208	163600	517365180	5920	5920	5920	5920	0
147	20231208	163500	517365180	5920	5920	5920	5920	0
148	20231208	163400	517365180	5920	5920	5920	5920	0
149	20231208	163300	517365180	5920	5920	5920	5920	0
150	20231208	163200	517365180	5920	5920	5920	5920	0
151	20231208	163100	517365180	5920	5920	5920	5920	0
152	20231208	163000	517365180	5920	5920	5920	5920	867
153	20231208	162900	517365180	5920	5920	5920	5920	0
154	20231208	162800	517365180	5920	5920	5920	5920	0
155	20231208	162700	517365180	5920	5920	5920	5920	0
156	20231208	162600	517365180	5920	5920	5920	5920	0
157	20231208	162500	517365180	5920	5920	5920	5920	0
158	20231208	162400	517365180	5920	5920	5920	5920	0
159	20231208	162300	517365180	5920	5920	5920	5920	0
160	20231208	162200	517365180	5920	5920	5920	5920	0
161	20231208	162100	517365180	5920	5920	5920	5920	0
162	20231208	162000	517365180	5920	5920	5920	5920	0
163	20231208	161900	517365180	5920	5920	5920	5920	0
164	20231208	161800	517365180	5920	5920	5920	5920	0
165	20231208	161700	517365180	5920	5920	5920	5920	0
166	20231208	161600	517365180	5920	5920	5920	5920	0
167	20231208	161500	517365180	5920	5920	5920	5920	0
168	20231208	161400	517365180	5920	5920	5920	5920	0
169	20231208	161300	517365180	5920	5920	5920	5920	0
170	20231208	161200	517365180	5920	5920	5920	5920	0
171	20231208	161100	517365180	5920	5920	5920	5920	0
172	20231208	161000	517365180	5920	5920	5920	5920	0
173	20231208	160900	517365180	5920	5920	5920	5920	0
174	20231208	160800	517365180	5920	5920	5920	5920	0
175	20231208	160700	517365180	5920	5920	5920	5920	0
176	20231208	160600	517365180	5920	5920	5920	5920	0
177	20231208	160500	517365180	5920	5920	5920	5920	0
178	20231208	160400	517365180	5920	5920	5920	5920	0
179	20231208	160300	517365180	5920	5920	5920	5920	0
180	20231208	160200	517365180	5920	5920	5920	5920	0
181	20231208	160100	517365180	5920	5920	5920	5920	0
182	20231208	160000	517365180	5920	5920	5920	5920	867
183	20231208	155900	517365180	5920	5920	5920	5920	0
184	20231208	155800	517365180	5920	5920	5920	5920	0
185	20231208	155700	517365180	5920	5920	5920	5920	0
186	20231208	155600	517365180	5920	5920	5920	5920	0
187	20231208	155500	517365180	5920	5920	5920	5920	0
188	20231208	155400	517365180	5920	5920	5920	5920	0
189	20231208	155300	517365180	5920	5920	5920	5920	0
190	20231208	155200	517365180	5920	5920	5920	5920	0
191	20231208	155100	517365180	5920	5920	5920	5920	0
192	20231208	155000	517365180	5920	5920	5920	5920	0
193	20231208	154900	517365180	5920	5920	5920	5920	0
194	20231208	154800	517365180	5920	5920	5920	5920	0
195	20231208	154700	517365180	5920	5920	5920	5920	0
196	20231208	154600	517365180	5920	5920	5920	5920	0
197	20231208	154500	517365180	5920	5920	5920	5920	0
198	20231208	154400	517365180	5920	5920	5920	5920	0
199	20231208	154300	517365180	5920	5920	5920	5920	0
200	20231208	154200	517365180	5920	5920	5920	5920	0
201	20231208	154100	517365180	5920	5920	5920	5920	0
202	20231208	154000	517365180	5920	5920	5920	5920	0
203	20231208	153900	517365180	5920	5920	5920	5920	0
204	20231208	153800	517365180	5920	5920	5920	5920	0
205	20231208	153700	517365180	5920	5920	5920	5920	0
206	20231208	153600	517365180	5920	5920	5920	5920	0
207	20231208	153500	517365180	5920	5920	5920	5920	0
208	20231208	153400	517365180	5920	5920	5920	5920	0
209	20231208	153300	517365180	5920	5920	5920	5920	0
210	20231208	153200	517365180	5920	5920	5920	5920	0
211	20231208	153100	517365180	5920	5920	5920	5920	0
212	20231208	153000	517365180	5920	5920	5920	5920	1734
213	20231208	152900	512232540	5930	5930	5930	5930	0
214	20231208	152800	512232540	5930	5930	5930	5930	0
215	20231208	152700	512232540	5930	5930	5930	5930	0
216	20231208	152600	512232540	5930	5930	5930	5930	0
217	20231208	152500	512232540	5930	5930	5930	5930	0
218	20231208	152400	512232540	5930	5930	5930	5930	0
219	20231208	152300	512232540	5930	5930	5930	5930	0
220	20231208	152200	512232540	5930	5930	5930	5930	0
221	20231208	152100	512232540	5930	5930	5930	5930	0
222	20231208	152000	512232540	5930	5930	5930	5930	0
223	20231208	151900	512232540	5930	5930	5930	5930	70
224	20231208	151800	511817440	5920	5920	5920	5920	60
225	20231208	151700	511462240	5930	5930	5930	5930	0
226	20231208	151600	511462240	5930	5930	5930	5930	2
227	20231208	151500	511450380	5920	5920	5920	5920	1942
228	20231208	151400	499953740	5930	5930	5930	5930	17
229	20231208	151300	499852930	5930	5930	5930	5930	2
230	20231208	151200	499841070	5920	5920	5920	5920	0
231	20231208	151100	499841070	5920	5920	5920	5920	10
232	20231208	151000	499781870	5920	5920	5920	5920	26
233	20231208	150900	499627950	5920	5920	5920	5920	0
234	20231208	150800	499627950	5920	5920	5920	5920	0
235	20231208	150700	499627950	5920	5920	5930	5920	43
236	20231208	150600	499373380	5930	5930	5930	5930	0
237	20231208	150500	499373380	5930	5930	5930	5930	0
238	20231208	150400	499373380	5930	5930	5930	5930	124
239	20231208	150300	498638060	5930	5930	5930	5930	0
240	20231208	150200	498638060	5930	5930	5930	5930	0
241	20231208	150100	498638060	5930	5930	5930	5930	0
242	20231208	150000	498638060	5930	5930	5930	5930	1
243	20231208	145900	498632130	5920	5920	5920	5920	62
244	20231208	145800	498265090	5930	5930	5930	5930	0
245	20231208	145700	498265090	5930	5930	5930	5930	0
246	20231208	145600	498265090	5930	5930	5930	5930	105
247	20231208	145500	497642440	5920	5920	5920	5920	2
248	20231208	145400	497630600	5930	5930	5930	5930	1
249	20231208	145300	497624670	5920	5920	5920	5920	1050
250	20231208	145200	491408670	5930	5930	5930	5930	185
251	20231208	145100	490311620	5930	5930	5930	5930	7
252	20231208	145000	490270110	5930	5920	5930	5920	43
253	20231208	144900	490015130	5930	5930	5930	5930	15
254	20231208	144800	489926180	5930	5930	5930	5930	15
255	20231208	144700	489837230	5930	5920	5930	5920	43
256	20231208	144600	489582520	5930	5930	5930	5930	56
257	20231208	144500	489250440	5930	5930	5930	5930	25
258	20231208	144400	489102190	5930	5930	5930	5930	15
259	20231208	144300	489013240	5930	5930	5930	5930	15
260	20231208	144200	488924290	5930	5930	5930	5930	132
261	20231208	144100	488141530	5930	5930	5930	5930	0
262	20231208	144000	488141530	5930	5920	5930	5920	3
263	20231208	143900	488123750	5920	5920	5920	5920	301
264	20231208	143800	486341830	5930	5930	5930	5930	0
265	20231208	143700	486341830	5930	5930	5930	5930	1
266	20231208	143600	486335900	5920	5930	5930	5920	24
267	20231208	143500	486193780	5930	5930	5930	5930	0
268	20231208	143400	486193780	5930	5930	5930	5930	0
269	20231208	143300	486193780	5930	5930	5930	5930	0
270	20231208	143200	486193780	5930	5930	5930	5930	0
271	20231208	143100	486193780	5930	5930	5930	5930	0
272	20231208	143000	486193780	5930	5930	5930	5930	0
273	20231208	142900	486193780	5930	5930	5930	5930	0
274	20231208	142800	486193780	5930	5930	5930	5930	0
275	20231208	142700	486193780	5930	5930	5930	5930	10
276	20231208	142600	486134480	5930	5930	5930	5930	0
277	20231208	142500	486134480	5930	5930	5930	5930	0
278	20231208	142400	486134480	5930	5930	5930	5930	0
279	20231208	142300	486134480	5930	5930	5930	5930	0
280	20231208	142200	486134480	5930	5930	5930	5930	0
281	20231208	142100	486134480	5930	5920	5930	5920	102
282	20231208	142000	485530620	5930	5930	5930	5930	0
283	20231208	141900	485530620	5930	5930	5930	5930	0
284	20231208	141800	485530620	5930	5930	5930	5930	0
285	20231208	141700	485530620	5930	5930	5930	5930	0
286	20231208	141600	485530620	5930	5930	5930	5930	0
287	20231208	141500	485530620	5930	5930	5930	5930	0
288	20231208	141400	485530620	5930	5930	5930	5930	161
289	20231208	141300	484575890	5930	5930	5930	5930	0
290	20231208	141200	484575890	5930	5930	5930	5930	3313
291	20231208	141100	464929800	5930	5930	5930	5930	4
292	20231208	141000	464906080	5940	5940	5940	5940	15
293	20231208	140900	464816980	5940	5940	5940	5940	0
294	20231208	140800	464816980	5940	5940	5940	5940	15
295	20231208	140700	464727880	5940	5940	5940	5940	0
296	20231208	140600	464727880	5940	5940	5940	5940	13
297	20231208	140500	464650660	5940	5940	5940	5940	13
298	20231208	140400	464573440	5940	5940	5940	5940	0
299	20231208	140300	464573440	5940	5940	5940	5940	113
300	20231208	140200	463902220	5940	5940	5940	5940	10
301	20231208	140100	463842820	5940	5940	5940	5940	0
302	20231208	140000	463842820	5940	5940	5940	5940	0
303	20231208	135900	463842820	5940	5940	5940	5940	0
304	20231208	135800	463842820	5940	5940	5940	5940	480
305	20231208	135700	460991620	5930	5930	5930	5930	356
306	20231208	135600	458880540	5940	5940	5940	5940	1100
307	20231208	135500	452346540	5930	5930	5930	5930	4
308	20231208	135400	452322820	5930	5930	5930	5930	29
309	20231208	135300	452150850	5940	5940	5940	5940	0
310	20231208	135200	452150850	5940	5940	5940	5940	0
311	20231208	135100	452150850	5940	5940	5940	5940	2
312	20231208	135000	452138970	5940	5940	5940	5940	15
313	20231208	134900	452049870	5940	5940	5940	5940	13
314	20231208	134800	451972650	5940	5940	5940	5940	2
315	20231208	134700	451960770	5940	5940	5940	5940	15
316	20231208	134600	451871670	5940	5940	5940	5940	15
317	20231208	134500	451782570	5940	5940	5940	5940	2
318	20231208	134400	451770690	5940	5940	5940	5940	13
319	20231208	134300	451693470	5940	5940	5940	5940	2
320	20231208	134200	451681590	5940	5940	5940	5940	13
321	20231208	134100	451604370	5940	5940	5940	5940	2
322	20231208	134000	451592490	5940	5940	5940	5940	2
323	20231208	133900	451580610	5940	5940	5940	5940	2
324	20231208	133800	451568730	5940	5930	5940	5930	103
325	20231208	133700	450956920	5940	5940	5940	5940	2
326	20231208	133600	450945040	5940	5940	5940	5940	2
327	20231208	133500	450933160	5940	5940	5940	5940	0
328	20231208	133400	450933160	5940	5940	5940	5940	0
329	20231208	133300	450933160	5940	5940	5940	5940	0
330	20231208	133200	450933160	5940	5940	5940	5940	0
331	20231208	133100	450933160	5940	5940	5940	5940	0
332	20231208	133000	450933160	5940	5930	5940	5930	2
333	20231208	132900	450921290	5940	5940	5940	5940	0
334	20231208	132800	450921290	5940	5940	5940	5940	1
335	20231208	132700	450915350	5930	5930	5930	5930	0
336	20231208	132600	450915350	5930	5930	5930	5930	0
337	20231208	132500	450915350	5930	5930	5930	5930	0
338	20231208	132400	450915350	5930	5930	5930	5930	68
339	20231208	132300	450512110	5930	5930	5930	5930	492
340	20231208	132200	447594550	5930	5930	5930	5930	0
341	20231208	132100	447594550	5930	5930	5930	5930	0
342	20231208	132000	447594550	5930	5930	5930	5930	182
343	20231208	131900	446515290	5930	5930	5930	5930	0
344	20231208	131800	446515290	5930	5930	5930	5930	100
345	20231208	131700	445922290	5930	5930	5930	5930	0
346	20231208	131600	445922290	5930	5930	5930	5930	0
347	20231208	131500	445922290	5930	5930	5930	5930	0
348	20231208	131400	445922290	5930	5930	5930	5930	0
349	20231208	131300	445922290	5930	5930	5930	5930	0
350	20231208	131200	445922290	5930	5930	5930	5930	0
351	20231208	131100	445922290	5930	5930	5930	5930	8
352	20231208	131000	445874850	5930	5930	5930	5930	0
353	20231208	130900	445874850	5930	5930	5930	5930	0
354	20231208	130800	445874850	5930	5930	5930	5930	0
355	20231208	130700	445874850	5930	5930	5930	5930	0
356	20231208	130600	445874850	5930	5930	5930	5930	70
357	20231208	130500	445459750	5930	5930	5930	5930	0
358	20231208	130400	445459750	5930	5930	5930	5930	19
359	20231208	130300	445347080	5930	5930	5930	5930	0
360	20231208	130200	445347080	5930	5930	5930	5930	0
361	20231208	130100	445347080	5930	5930	5930	5930	20
362	20231208	130000	445228480	5930	5930	5930	5930	45
363	20231208	125900	444961630	5920	5920	5920	5920	0
364	20231208	125800	444961630	5920	5920	5920	5920	0
365	20231208	125700	444961630	5920	5920	5920	5920	16
366	20231208	125600	444866910	5920	5920	5920	5920	511
367	20231208	125500	441841790	5920	5930	5930	5920	1000
368	20231208	125400	435919780	5940	5940	5940	5940	10
369	20231208	125300	435860380	5940	5940	5940	5940	0
370	20231208	125200	435860380	5940	5940	5940	5940	10
371	20231208	125100	435800980	5930	5930	5930	5930	0
372	20231208	125000	435800980	5930	5930	5930	5930	2
373	20231208	124900	435789120	5930	5930	5930	5930	0
374	20231208	124800	435789120	5930	5920	5930	5920	118
375	20231208	124700	435090310	5930	5930	5930	5930	0
376	20231208	124600	435090310	5930	5930	5930	5930	260
377	20231208	124500	433548510	5930	5930	5930	5930	0
378	20231208	124400	433548510	5930	5920	5930	5920	12
379	20231208	124300	433477360	5930	5930	5930	5930	50
380	20231208	124200	433180860	5930	5930	5930	5920	152
381	20231208	124100	432279640	5930	5930	5930	5930	1
382	20231208	124000	432273710	5920	5920	5920	5920	1
383	20231208	123900	432267790	5920	5920	5920	5920	2
384	20231208	123800	432255950	5920	5930	5930	5920	29
385	20231208	123700	432083990	5930	5920	5930	5920	120
386	20231208	123600	431373370	5920	5920	5920	5920	96
387	20231208	123500	430805050	5930	5930	5930	5930	297
388	20231208	123400	429043840	5940	5940	5940	5940	192
389	20231208	123300	427903360	5960	5960	5960	5960	0
390	20231208	123200	427903360	5960	5960	5960	5960	0
391	20231208	123100	427903360	5960	5960	5960	5960	0
392	20231208	123000	427903360	5960	5960	5960	5960	0
393	20231208	122900	427903360	5960	5960	5960	5960	0
394	20231208	122800	427903360	5960	5950	5960	5940	1109
395	20231208	122700	421313930	5950	5950	5950	5950	0
396	20231208	122600	421313930	5950	5950	5950	5950	17
397	20231208	122500	421212780	5950	5950	5950	5950	600
398	20231208	122400	417642780	5950	5950	5950	5950	115
399	20231208	122300	416958530	5950	5950	5950	5950	50
400	20231208	122200	416661030	5950	5940	5950	5940	16
401	20231208	122100	416565970	5950	5950	5950	5950	0
402	20231208	122000	416565970	5950	5950	5950	5950	0
403	20231208	121900	416565970	5950	5950	5950	5950	0
404	20231208	121800	416565970	5950	5950	5950	5950	0
405	20231208	121700	416565970	5950	5950	5950	5950	0
406	20231208	121600	416565970	5950	5950	5950	5950	0
407	20231208	121500	416565970	5950	5950	5950	5950	0
408	20231208	121400	416565970	5950	5950	5950	5950	0
409	20231208	121300	416565970	5950	5950	5950	5950	0
410	20231208	121200	416565970	5950	5950	5950	5950	0
411	20231208	121100	416565970	5950	5950	5950	5950	0
412	20231208	121000	416565970	5950	5950	5950	5950	0
413	20231208	120900	416565970	5950	5950	5950	5950	904
414	20231208	120800	411187170	5950	5950	5950	5950	0
415	20231208	120700	411187170	5950	5940	5950	5940	52
416	20231208	120600	410878270	5950	5950	5950	5950	0
417	20231208	120500	410878270	5950	5950	5950	5950	0
418	20231208	120400	410878270	5950	5950	5950	5950	0
419	20231208	120300	410878270	5950	5950	5950	5950	2
420	20231208	120200	410866370	5950	5950	5950	5950	0
421	20231208	120100	410866370	5950	5950	5950	5950	50
422	20231208	120000	410568870	5950	5950	5950	5950	0
423	20231208	115900	410568870	5950	5950	5950	5950	0
424	20231208	115800	410568870	5950	5950	5950	5950	50
425	20231208	115700	410271370	5960	5960	5960	5960	2
426	20231208	115600	410259450	5960	5960	5960	5960	0
427	20231208	115500	410259450	5960	5960	5960	5960	0
428	20231208	115400	410259450	5960	5960	5960	5960	0
429	20231208	115300	410259450	5960	5960	5960	5960	100
430	20231208	115200	409663450	5960	5950	5960	5950	375
431	20231208	115100	407432190	5960	5960	5960	5960	0
432	20231208	115000	407432190	5960	5960	5960	5960	2
433	20231208	114900	407420270	5960	5960	5960	5960	9
434	20231208	114800	407366630	5960	5960	5960	5960	19
435	20231208	114700	407253390	5960	5960	5960	5960	5
436	20231208	114600	407223590	5960	5960	5960	5960	0
437	20231208	114500	407223590	5960	5960	5960	5960	1
438	20231208	114400	407217630	5950	5950	5950	5950	0
439	20231208	114300	407217630	5950	5950	5950	5950	2713
440	20231208	114200	391075280	5950	5950	5950	5950	0
441	20231208	114100	391075280	5950	5950	5950	5950	0
442	20231208	114000	391075280	5950	5950	5950	5950	0
443	20231208	113900	391075280	5950	5950	5950	5950	0
444	20231208	113800	391075280	5950	5960	5960	5950	2150
445	20231208	113700	378282760	5950	5950	5950	5950	9
446	20231208	113600	378229210	5950	5950	5950	5950	168
447	20231208	113500	377229610	5950	5950	5950	5950	0
448	20231208	113400	377229610	5950	5950	5950	5950	39
449	20231208	113300	376997560	5960	5960	5960	5960	2
450	20231208	113200	376985640	5950	5950	5950	5950	29
451	20231208	113100	376813090	5960	5960	5960	5960	0
452	20231208	113000	376813090	5960	5960	5960	5960	0
453	20231208	112900	376813090	5960	5960	5960	5960	0
454	20231208	112800	376813090	5960	5960	5960	5960	0
455	20231208	112700	376813090	5960	5960	5960	5960	0
456	20231208	112600	376813090	5960	5960	5960	5960	100
457	20231208	112500	376217090	5960	5960	5960	5960	0
458	20231208	112400	376217090	5960	5960	5960	5960	0
459	20231208	112300	376217090	5960	5960	5960	5960	30
460	20231208	112200	376038290	5960	5960	5960	5960	0
461	20231208	112100	376038290	5960	5960	5960	5960	1
462	20231208	112000	376032330	5960	5950	5960	5950	649
463	20231208	111900	372170770	5940	5940	5940	5940	229
464	20231208	111800	370810510	5940	5940	5940	5940	2
465	20231208	111700	370798630	5930	5930	5930	5930	0
466	20231208	111600	370798630	5930	5940	5940	5930	166
467	20231208	111500	369813600	5950	5950	5950	5950	0
468	20231208	111400	369813600	5950	5940	5950	5940	13
469	20231208	111300	369736360	5950	5940	5950	5940	9
470	20231208	111200	369682890	5940	5940	5940	5940	34
471	20231208	111100	369480930	5950	5950	5950	5950	0
472	20231208	111000	369480930	5950	5950	5950	5950	2
473	20231208	110900	369469030	5940	5940	5940	5940	0
474	20231208	110800	369469030	5940	5950	5950	5940	173
475	20231208	110700	368439740	5950	5950	5950	5950	0
476	20231208	110600	368439740	5950	5950	5950	5950	0
477	20231208	110500	368439740	5950	5950	5950	5950	2
478	20231208	110400	368427840	5950	5940	5950	5940	166
479	20231208	110300	367441750	5930	5930	5930	5930	0
480	20231208	110200	367441750	5930	5930	5930	5930	0
481	20231208	110100	367441750	5930	5930	5930	5930	0
482	20231208	110000	367441750	5930	5940	5940	5930	120
483	20231208	105900	366729950	5940	5940	5940	5940	300
484	20231208	105800	364947950	5940	5940	5940	5940	20
485	20231208	105700	364829150	5940	5940	5940	5940	20
486	20231208	105600	364710350	5940	5940	5940	5940	0
487	20231208	105500	364710350	5940	5940	5940	5940	10
488	20231208	105400	364650950	5940	5940	5940	5940	450
489	20231208	105300	361977950	5940	5940	5940	5940	124
490	20231208	105200	361241390	5940	5950	5950	5940	2386
491	20231208	105100	347068080	5950	5950	5950	5950	0
492	20231208	105000	347068080	5950	5950	5950	5950	85
493	20231208	104900	346562330	5960	5960	5960	5960	0
494	20231208	104800	346562330	5960	5960	5960	5960	166
495	20231208	104700	345572970	5960	5960	5960	5960	0
496	20231208	104600	345572970	5960	5960	5960	5960	0
497	20231208	104500	345572970	5960	5960	5960	5960	0
498	20231208	104400	345572970	5960	5960	5960	5960	335
499	20231208	104300	343576370	5950	5950	5950	5950	0
500	20231208	104200	343576370	5950	5950	5950	5950	342
501	20231208	104100	341541470	5950	5950	5950	5950	1
502	20231208	104000	341535520	5940	5940	5940	5940	10
503	20231208	103900	341476120	5940	5950	5950	5940	7
504	20231208	103800	341434530	5950	5950	5950	5940	1011
505	20231208	103700	335429080	5940	5950	5950	5940	3902
506	20231208	103600	312212220	5960	5960	5960	5960	0
507	20231208	103500	312212220	5960	5960	5960	5960	0
508	20231208	103400	312212220	5960	5950	5960	5950	51
509	20231208	103300	311908270	5960	5940	5960	5940	1555
510	20231208	103200	302671470	5930	5930	5930	5930	8
511	20231208	103100	302624030	5940	5940	5940	5940	0
512	20231208	103000	302624030	5940	5940	5940	5940	12
513	20231208	102900	302552750	5940	5940	5940	5940	3
514	20231208	102800	302534930	5930	5930	5930	5930	200
515	20231208	102700	301348930	5930	5930	5930	5930	0
516	20231208	102600	301348930	5930	5930	5930	5930	480
517	20231208	102500	298502530	5930	5930	5930	5930	13
518	20231208	102400	298425440	5930	5930	5930	5930	50
519	20231208	102300	298128940	5930	5930	5930	5930	63
520	20231208	102200	297755350	5930	5930	5930	5930	1144
521	20231208	102100	290971430	5940	5950	5950	5940	2614
522	20231208	102000	275435260	5960	5960	5960	5960	15
523	20231208	101900	275345860	5960	5960	5960	5960	293
524	20231208	101800	273599580	5960	5960	5960	5960	2
525	20231208	101700	273587660	5950	5950	5950	5950	0
526	20231208	101600	273587660	5950	5960	5960	5950	121
527	20231208	101500	272867610	5970	5970	5970	5970	0
528	20231208	101400	272867610	5970	5970	5970	5970	1
529	20231208	101300	272861640	5960	5960	5960	5960	75
530	20231208	101200	272414640	5960	5970	5970	5960	21
531	20231208	101100	272289280	5970	5970	5970	5970	2
532	20231208	101000	272277340	5970	5960	5970	5960	15
533	20231208	100900	272187840	5970	5970	5970	5970	371
534	20231208	100800	269972970	5970	5960	5970	5960	591
535	20231208	100700	266450590	5960	5970	5970	5960	384
536	20231208	100600	264161790	5970	5970	5970	5970	866
537	20231208	100500	258991770	5970	5970	5970	5970	212
538	20231208	100400	257726130	5970	5970	5970	5970	0
539	20231208	100300	257726130	5970	5970	5970	5970	335
540	20231208	100200	255726180	5970	5970	5970	5970	238
541	20231208	100100	254305320	5970	5960	5970	5960	100
542	20231208	100000	253708340	5970	5970	5970	5970	0
543	20231208	095900	253708340	5970	5970	5970	5970	694
544	20231208	095800	249565160	5960	5970	5970	5960	3
545	20231208	095700	249547260	5960	5960	5970	5960	533
546	20231208	095600	246367580	5960	5960	5960	5960	239
547	20231208	095500	244943140	5960	5980	5980	5960	6
548	20231208	095400	244907300	5980	5960	5980	5960	75
549	20231208	095300	244459400	5980	5960	5980	5960	8
550	20231208	095200	244411620	5960	5980	5980	5960	396
551	20231208	095100	242048060	5980	5980	5980	5980	0
552	20231208	095000	242048060	5980	5980	5980	5980	0
553	20231208	094900	242048060	5980	5980	5980	5980	0
554	20231208	094800	242048060	5980	5960	5980	5960	7
555	20231208	094700	242006300	5980	5970	5980	5970	3
556	20231208	094600	241988370	5970	5970	5980	5970	1880
557	20231208	094500	230748440	5970	5980	5980	5970	1034
558	20231208	094400	224565200	5980	5980	5980	5980	25
559	20231208	094300	224415700	5980	5970	5980	5970	209
560	20231208	094200	223167950	5970	5940	5970	5940	8630
561	20231208	094100	171770420	5940	5930	5940	5930	1441
562	20231208	094000	163214400	5930	5930	5930	5930	5
563	20231208	093900	163184750	5940	5930	5940	5930	250
564	20231208	093800	161701750	5940	5940	5940	5940	0
565	20231208	093700	161701750	5940	5930	5940	5930	23
566	20231208	093600	161565230	5930	5930	5930	5930	12
567	20231208	093500	161494070	5930	5930	5930	5930	25
568	20231208	093400	161345820	5940	5940	5940	5940	0
569	20231208	093300	161345820	5940	5940	5940	5940	2
570	20231208	093200	161333940	5940	5930	5940	5930	496
571	20231208	093100	158392000	5930	5930	5930	5930	0
572	20231208	093000	158392000	5930	5950	5950	5930	282
573	20231208	092900	156717270	5950	5940	5950	5940	508
574	20231208	092800	153699550	5950	5940	5950	5940	84
575	20231208	092700	153199830	5950	5950	5950	5950	189
576	20231208	092600	152075280	5950	5940	5950	5940	588
577	20231208	092500	148580530	5950	5950	5960	5940	6734
578	20231208	092400	108509900	5950	5940	5950	5940	1518
579	20231208	092300	99477980	5950	5940	5950	5940	314
580	20231208	092200	97609810	5950	5910	5950	5910	10032
581	20231208	092100	38152340	5920	5900	5920	5900	109
582	20231208	092000	37507330	5920	5910	5920	5910	22
583	20231208	091900	37377290	5920	5920	5920	5920	54
584	20231208	091800	37057610	5920	5910	5920	5910	522
585	20231208	091700	33972470	5920	5920	5920	5920	0
586	20231208	091600	33972470	5920	5920	5920	5920	0
587	20231208	091500	33972470	5920	5900	5920	5900	2448
588	20231208	091400	19502730	5910	5910	5910	5910	3
589	20231208	091300	19485000	5900	5900	5900	5900	3
590	20231208	091200	19467300	5910	5890	5910	5890	13
591	20231208	091100	19390490	5910	5910	5910	5910	25
592	20231208	091000	19242740	5910	5910	5910	5910	0
593	20231208	090900	19242740	5910	5900	5910	5900	4
594	20231208	090800	19219120	5900	5900	5910	5900	406
595	20231208	090700	16822560	5910	5910	5910	5910	1
596	20231208	090600	16816650	5910	5900	5910	5890	770
597	20231208	090500	12271450	5910	5890	5910	5890	77
598	20231208	090400	11817150	5900	5890	5900	5890	53
599	20231208	090300	11504860	5900	5910	5910	5900	30
600	20231208	090200	11327740	5910	5880	5910	5880	1641
601	20231208	090100	1648910	5890	5890	5890	5890	251
602	20231208	090000	170520	5880	5880	5880	5880	29