KissMeData/051490/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193100	261791620	5880	5880	5880	5880	550
3	20231205	193000	261791620	5880	5880	5880	5880	0
4	20231205	192900	261791620	5880	5880	5880	5880	0
5	20231205	192800	261791620	5880	5880	5880	5880	0
6	20231205	192700	261791620	5880	5880	5880	5880	0
7	20231205	192600	261791620	5880	5880	5880	5880	0
8	20231205	192500	261791620	5880	5880	5880	5880	0
9	20231205	192400	261791620	5880	5880	5880	5880	0
10	20231205	192300	261791620	5880	5880	5880	5880	0
11	20231205	192200	261791620	5880	5880	5880	5880	0
12	20231205	192100	261791620	5880	5880	5880	5880	0
13	20231205	192000	261791620	5880	5880	5880	5880	0
14	20231205	191900	261791620	5880	5880	5880	5880	0
15	20231205	191800	261791620	5880	5880	5880	5880	0
16	20231205	191700	261791620	5880	5880	5880	5880	0
17	20231205	191600	261791620	5880	5880	5880	5880	0
18	20231205	191500	261791620	5880	5880	5880	5880	0
19	20231205	191400	261791620	5880	5880	5880	5880	0
20	20231205	191300	261791620	5880	5880	5880	5880	0
21	20231205	191200	261791620	5880	5880	5880	5880	0
22	20231205	191100	261791620	5880	5880	5880	5880	0
23	20231205	191000	261791620	5880	5880	5880	5880	0
24	20231205	190900	261791620	5880	5880	5880	5880	0
25	20231205	190800	261791620	5880	5880	5880	5880	0
26	20231205	190700	261791620	5880	5880	5880	5880	0
27	20231205	190600	261791620	5880	5880	5880	5880	0
28	20231205	190500	261791620	5880	5880	5880	5880	0
29	20231205	190400	261791620	5880	5880	5880	5880	0
30	20231205	190300	261791620	5880	5880	5880	5880	0
31	20231205	190200	261791620	5880	5880	5880	5880	0
32	20231205	190100	261791620	5880	5880	5880	5880	550
33	20231205	190000	261791620	5880	5880	5880	5880	0
34	20231205	185900	261791620	5880	5880	5880	5880	0
35	20231205	185800	261791620	5880	5880	5880	5880	0
36	20231205	185700	261791620	5880	5880	5880	5880	0
37	20231205	185600	261791620	5880	5880	5880	5880	0
38	20231205	185500	261791620	5880	5880	5880	5880	0
39	20231205	185400	261791620	5880	5880	5880	5880	0
40	20231205	185300	261791620	5880	5880	5880	5880	0
41	20231205	185200	261791620	5880	5880	5880	5880	0
42	20231205	185100	261791620	5880	5880	5880	5880	0
43	20231205	185000	261791620	5880	5880	5880	5880	0
44	20231205	184900	261791620	5880	5880	5880	5880	0
45	20231205	184800	261791620	5880	5880	5880	5880	0
46	20231205	184700	261791620	5880	5880	5880	5880	0
47	20231205	184600	261791620	5880	5880	5880	5880	0
48	20231205	184500	261791620	5880	5880	5880	5880	0
49	20231205	184400	261791620	5880	5880	5880	5880	0
50	20231205	184300	261791620	5880	5880	5880	5880	0
51	20231205	184200	261791620	5880	5880	5880	5880	0
52	20231205	184100	261791620	5880	5880	5880	5880	0
53	20231205	184000	261791620	5880	5880	5880	5880	0
54	20231205	183900	261791620	5880	5880	5880	5880	0
55	20231205	183800	261791620	5880	5880	5880	5880	0
56	20231205	183700	261791620	5880	5880	5880	5880	0
57	20231205	183600	261791620	5880	5880	5880	5880	0
58	20231205	183500	261791620	5880	5880	5880	5880	0
59	20231205	183400	261791620	5880	5880	5880	5880	0
60	20231205	183300	261791620	5880	5880	5880	5880	0
61	20231205	183200	261791620	5880	5880	5880	5880	0
62	20231205	183100	261791620	5880	5880	5880	5880	550
63	20231205	183000	261791620	5880	5880	5880	5880	0
64	20231205	182900	261791620	5880	5880	5880	5880	0
65	20231205	182800	261791620	5880	5880	5880	5880	0
66	20231205	182700	261791620	5880	5880	5880	5880	0
67	20231205	182600	261791620	5880	5880	5880	5880	0
68	20231205	182500	261791620	5880	5880	5880	5880	0
69	20231205	182400	261791620	5880	5880	5880	5880	0
70	20231205	182300	261791620	5880	5880	5880	5880	0
71	20231205	182200	261791620	5880	5880	5880	5880	0
72	20231205	182100	261791620	5880	5880	5880	5880	0
73	20231205	182000	261791620	5880	5880	5880	5880	0
74	20231205	181900	261791620	5880	5880	5880	5880	0
75	20231205	181800	261791620	5880	5880	5880	5880	0
76	20231205	181700	261791620	5880	5880	5880	5880	0
77	20231205	181600	261791620	5880	5880	5880	5880	0
78	20231205	181500	261791620	5880	5880	5880	5880	0
79	20231205	181400	261791620	5880	5880	5880	5880	0
80	20231205	181300	261791620	5880	5880	5880	5880	0
81	20231205	181200	261791620	5880	5880	5880	5880	0
82	20231205	181100	261791620	5880	5880	5880	5880	0
83	20231205	181000	261791620	5880	5880	5880	5880	0
84	20231205	180900	261791620	5880	5880	5880	5880	0
85	20231205	180800	261791620	5880	5880	5880	5880	0
86	20231205	180700	261791620	5880	5880	5880	5880	0
87	20231205	180600	261791620	5880	5880	5880	5880	0
88	20231205	180500	261791620	5880	5880	5880	5880	0
89	20231205	180400	261791620	5880	5880	5880	5880	0
90	20231205	180300	261791620	5880	5880	5880	5880	0
91	20231205	180200	261791620	5880	5880	5880	5880	0
92	20231205	180100	261791620	5880	5880	5880	5880	550
93	20231205	180000	261791620	5880	5880	5880	5880	0
94	20231205	175900	261791620	5880	5880	5880	5880	0
95	20231205	175800	261791620	5880	5880	5880	5880	0
96	20231205	175700	261791620	5880	5880	5880	5880	0
97	20231205	175600	261791620	5880	5880	5880	5880	0
98	20231205	175500	261791620	5880	5880	5880	5880	0
99	20231205	175400	261791620	5880	5880	5880	5880	0
100	20231205	175300	261791620	5880	5880	5880	5880	0
101	20231205	175200	261791620	5880	5880	5880	5880	0
102	20231205	175100	261791620	5880	5880	5880	5880	0
103	20231205	175000	261791620	5880	5880	5880	5880	0
104	20231205	174900	261791620	5880	5880	5880	5880	0
105	20231205	174800	261791620	5880	5880	5880	5880	0
106	20231205	174700	261791620	5880	5880	5880	5880	0
107	20231205	174600	261791620	5880	5880	5880	5880	0
108	20231205	174500	261791620	5880	5880	5880	5880	0
109	20231205	174400	261791620	5880	5880	5880	5880	0
110	20231205	174300	261791620	5880	5880	5880	5880	0
111	20231205	174200	261791620	5880	5880	5880	5880	0
112	20231205	174100	261791620	5880	5880	5880	5880	0
113	20231205	174000	261791620	5880	5880	5880	5880	0
114	20231205	173900	261791620	5880	5880	5880	5880	0
115	20231205	173800	261791620	5880	5880	5880	5880	0
116	20231205	173700	261791620	5880	5880	5880	5880	0
117	20231205	173600	261791620	5880	5880	5880	5880	0
118	20231205	173500	261791620	5880	5880	5880	5880	0
119	20231205	173400	261791620	5880	5880	5880	5880	0
120	20231205	173300	261791620	5880	5880	5880	5880	0
121	20231205	173200	261791620	5880	5880	5880	5880	0
122	20231205	173100	261791620	5880	5880	5880	5880	550
123	20231205	173000	261791620	5880	5880	5880	5880	0
124	20231205	172900	261791620	5880	5880	5880	5880	0
125	20231205	172800	261791620	5880	5880	5880	5880	0
126	20231205	172700	261791620	5880	5880	5880	5880	0
127	20231205	172600	261791620	5880	5880	5880	5880	0
128	20231205	172500	261791620	5880	5880	5880	5880	0
129	20231205	172400	261791620	5880	5880	5880	5880	0
130	20231205	172300	261791620	5880	5880	5880	5880	0
131	20231205	172200	261791620	5880	5880	5880	5880	0
132	20231205	172100	261791620	5880	5880	5880	5880	0
133	20231205	172000	261791620	5880	5880	5880	5880	0
134	20231205	171900	261791620	5880	5880	5880	5880	0
135	20231205	171800	261791620	5880	5880	5880	5880	0
136	20231205	171700	261791620	5880	5880	5880	5880	0
137	20231205	171600	261791620	5880	5880	5880	5880	0
138	20231205	171500	261791620	5880	5880	5880	5880	0
139	20231205	171400	261791620	5880	5880	5880	5880	0
140	20231205	171300	261791620	5880	5880	5880	5880	0
141	20231205	171200	261791620	5880	5880	5880	5880	0
142	20231205	171100	261791620	5880	5880	5880	5880	0
143	20231205	171000	261791620	5880	5880	5880	5880	0
144	20231205	170900	261791620	5880	5880	5880	5880	0
145	20231205	170800	261791620	5880	5880	5880	5880	0
146	20231205	170700	261791620	5880	5880	5880	5880	0
147	20231205	170600	261791620	5880	5880	5880	5880	0
148	20231205	170500	261791620	5880	5880	5880	5880	0
149	20231205	170400	261791620	5880	5880	5880	5880	0
150	20231205	170300	261791620	5880	5880	5880	5880	0
151	20231205	170200	261791620	5880	5880	5880	5880	0
152	20231205	170100	261791620	5880	5880	5880	5880	550
153	20231205	170000	261791620	5880	5880	5880	5880	0
154	20231205	165900	261791620	5880	5880	5880	5880	0
155	20231205	165800	261791620	5880	5880	5880	5880	0
156	20231205	165700	261791620	5880	5880	5880	5880	0
157	20231205	165600	261791620	5880	5880	5880	5880	0
158	20231205	165500	261791620	5880	5880	5880	5880	0
159	20231205	165400	261791620	5880	5880	5880	5880	0
160	20231205	165300	261791620	5880	5880	5880	5880	0
161	20231205	165200	261791620	5880	5880	5880	5880	0
162	20231205	165100	261791620	5880	5880	5880	5880	0
163	20231205	165000	261791620	5880	5880	5880	5880	0
164	20231205	164900	261791620	5880	5880	5880	5880	0
165	20231205	164800	261791620	5880	5880	5880	5880	0
166	20231205	164700	261791620	5880	5880	5880	5880	0
167	20231205	164600	261791620	5880	5880	5880	5880	0
168	20231205	164500	261791620	5880	5880	5880	5880	0
169	20231205	164400	261791620	5880	5880	5880	5880	0
170	20231205	164300	261791620	5880	5880	5880	5880	0
171	20231205	164200	261791620	5880	5880	5880	5880	0
172	20231205	164100	261791620	5880	5880	5880	5880	0
173	20231205	164000	261791620	5880	5880	5880	5880	0
174	20231205	163900	261791620	5880	5880	5880	5880	0
175	20231205	163800	261791620	5880	5880	5880	5880	0
176	20231205	163700	261791620	5880	5880	5880	5880	0
177	20231205	163600	261791620	5880	5880	5880	5880	0
178	20231205	163500	261791620	5880	5880	5880	5880	0
179	20231205	163400	261791620	5880	5880	5880	5880	0
180	20231205	163300	261791620	5880	5880	5880	5880	0
181	20231205	163200	261791620	5880	5880	5880	5880	0
182	20231205	163100	261791620	5880	5880	5880	5880	550
183	20231205	163000	261791620	5880	5880	5880	5880	0
184	20231205	162900	261791620	5880	5880	5880	5880	0
185	20231205	162800	261791620	5880	5880	5880	5880	0
186	20231205	162700	261791620	5880	5880	5880	5880	0
187	20231205	162600	261791620	5880	5880	5880	5880	0
188	20231205	162500	261791620	5880	5880	5880	5880	0
189	20231205	162400	261791620	5880	5880	5880	5880	0
190	20231205	162300	261791620	5880	5880	5880	5880	0
191	20231205	162200	261791620	5880	5880	5880	5880	0
192	20231205	162100	261791620	5880	5880	5880	5880	0
193	20231205	162000	261791620	5880	5880	5880	5880	0
194	20231205	161900	261791620	5880	5880	5880	5880	0
195	20231205	161800	261791620	5880	5880	5880	5880	0
196	20231205	161700	261791620	5880	5880	5880	5880	0
197	20231205	161600	261791620	5880	5880	5880	5880	0
198	20231205	161500	261791620	5880	5880	5880	5880	0
199	20231205	161400	261791620	5880	5880	5880	5880	0
200	20231205	161300	261791620	5880	5880	5880	5880	0
201	20231205	161200	261791620	5880	5880	5880	5880	0
202	20231205	161100	261791620	5880	5880	5880	5880	0
203	20231205	161000	261791620	5880	5880	5880	5880	0
204	20231205	160900	261791620	5880	5880	5880	5880	0
205	20231205	160800	261791620	5880	5880	5880	5880	0
206	20231205	160700	261791620	5880	5880	5880	5880	0
207	20231205	160600	261791620	5880	5880	5880	5880	0
208	20231205	160500	261791620	5880	5880	5880	5880	0
209	20231205	160400	261791620	5880	5880	5880	5880	0
210	20231205	160300	261791620	5880	5880	5880	5880	0
211	20231205	160200	261791620	5880	5880	5880	5880	0
212	20231205	160100	261791620	5880	5880	5880	5880	550
213	20231205	160000	261791620	5880	5880	5880	5880	0
214	20231205	155900	261791620	5880	5880	5880	5880	0
215	20231205	155800	261791620	5880	5880	5880	5880	0
216	20231205	155700	261791620	5880	5880	5880	5880	0
217	20231205	155600	261791620	5880	5880	5880	5880	0
218	20231205	155500	261791620	5880	5880	5880	5880	0
219	20231205	155400	261791620	5880	5880	5880	5880	0
220	20231205	155300	261791620	5880	5880	5880	5880	0
221	20231205	155200	261791620	5880	5880	5880	5880	0
222	20231205	155100	261791620	5880	5880	5880	5880	0
223	20231205	155000	261791620	5880	5880	5880	5880	0
224	20231205	154900	261791620	5880	5880	5880	5880	0
225	20231205	154800	261791620	5880	5880	5880	5880	0
226	20231205	154700	261791620	5880	5880	5880	5880	0
227	20231205	154600	261791620	5880	5880	5880	5880	0
228	20231205	154500	261791620	5880	5880	5880	5880	0
229	20231205	154400	261791620	5880	5880	5880	5880	0
230	20231205	154300	261791620	5880	5880	5880	5880	0
231	20231205	154200	261791620	5880	5880	5880	5880	0
232	20231205	154100	261791620	5880	5880	5880	5880	0
233	20231205	154000	261791620	5880	5880	5880	5880	0
234	20231205	153900	261791620	5880	5880	5880	5880	0
235	20231205	153800	261791620	5880	5880	5880	5880	0
236	20231205	153700	261791620	5880	5880	5880	5880	0
237	20231205	153600	261791620	5880	5880	5880	5880	0
238	20231205	153500	261791620	5880	5880	5880	5880	0
239	20231205	153400	261791620	5880	5880	5880	5880	0
240	20231205	153300	261791620	5880	5880	5880	5880	0
241	20231205	153200	261791620	5880	5880	5880	5880	0
242	20231205	153100	261791620	5880	5880	5880	5880	550
243	20231205	153000	261791620	5880	5880	5880	5880	550
244	20231205	152900	258557620	5860	5860	5860	5860	0
245	20231205	152800	258557620	5860	5860	5860	5860	0
246	20231205	152700	258557620	5860	5860	5860	5860	0
247	20231205	152600	258557620	5860	5860	5860	5860	0
248	20231205	152500	258557620	5860	5860	5860	5860	0
249	20231205	152400	258557620	5860	5860	5860	5860	0
250	20231205	152300	258557620	5860	5860	5860	5860	0
251	20231205	152200	258557620	5860	5860	5860	5860	0
252	20231205	152100	258557620	5860	5860	5860	5860	0
253	20231205	152000	258557620	5860	5860	5860	5860	0
254	20231205	151900	258557620	5860	5860	5860	5860	110
255	20231205	151800	257913020	5860	5830	5900	5830	834
256	20231205	151700	253049740	5850	5850	5850	5850	0
257	20231205	151600	253049740	5850	5850	5850	5850	0
258	20231205	151500	253049740	5850	5850	5850	5850	0
259	20231205	151400	253049740	5850	5850	5850	5850	0
260	20231205	151300	253049740	5850	5850	5850	5850	0
261	20231205	151200	253049740	5850	5850	5850	5850	1
262	20231205	151100	253043890	5850	5850	5850	5850	0
263	20231205	151000	253043890	5850	5850	5850	5850	1
264	20231205	150900	253038040	5840	5830	5840	5830	218
265	20231205	150800	251765760	5830	5850	5850	5830	156
266	20231205	150700	250853180	5860	5860	5860	5860	1
267	20231205	150600	250847320	5840	5840	5840	5840	16
268	20231205	150500	250753880	5860	5860	5860	5860	1
269	20231205	150400	250748020	5860	5860	5860	5860	0
270	20231205	150300	250748020	5860	5860	5860	5860	0
271	20231205	150200	250748020	5860	5860	5860	5860	0
272	20231205	150100	250748020	5860	5860	5860	5860	0
273	20231205	150000	250748020	5860	5860	5860	5860	0
274	20231205	145900	250748020	5860	5860	5860	5860	0
275	20231205	145800	250748020	5860	5860	5860	5860	3
276	20231205	145700	250730440	5830	5840	5840	5830	1142
277	20231205	145600	244063740	5850	5850	5850	5850	30
278	20231205	145500	243888240	5850	5850	5850	5850	0
279	20231205	145400	243888240	5850	5840	5850	5840	445
280	20231205	145300	241289420	5840	5840	5840	5840	0
281	20231205	145200	241289420	5840	5850	5850	5840	12
282	20231205	145100	241219250	5850	5850	5850	5850	34
283	20231205	145000	241020350	5860	5860	5860	5860	1
284	20231205	144900	241014490	5840	5850	5850	5840	2004
285	20231205	144800	229300630	5860	5860	5860	5860	0
286	20231205	144700	229300630	5860	5860	5860	5860	0
287	20231205	144600	229300630	5860	5860	5860	5860	11
288	20231205	144500	229236170	5840	5840	5840	5840	0
289	20231205	144400	229236170	5840	5840	5840	5840	0
290	20231205	144300	229236170	5840	5870	5870	5840	149
291	20231205	144200	228365980	5850	5860	5860	5850	2996
292	20231205	144100	210838330	5860	5870	5870	5860	67
293	20231205	144000	210445540	5850	5850	5850	5850	0
294	20231205	143900	210445540	5850	5850	5850	5850	0
295	20231205	143800	210445540	5850	5870	5870	5850	1415
296	20231205	143700	202153560	5870	5870	5870	5870	0
297	20231205	143600	202153560	5870	5870	5870	5870	0
298	20231205	143500	202153560	5870	5870	5870	5870	190
299	20231205	143400	201038260	5880	5870	5880	5870	211
300	20231205	143300	199799590	5870	5870	5870	5870	0
301	20231205	143200	199799590	5870	5870	5870	5870	61
302	20231205	143100	199441520	5900	5900	5900	5900	0
303	20231205	143000	199441520	5900	5900	5900	5900	0
304	20231205	142900	199441520	5900	5900	5900	5900	20
305	20231205	142800	199323520	5860	5870	5870	5860	558
306	20231205	142700	196053390	5870	5870	5870	5870	51
307	20231205	142600	195754020	5900	5900	5900	5900	0
308	20231205	142500	195754020	5900	5900	5900	5900	1
309	20231205	142400	195748120	5870	5870	5870	5870	0
310	20231205	142300	195748120	5870	5880	5880	5870	19
311	20231205	142200	195636580	5880	5880	5880	5880	0
312	20231205	142100	195636580	5880	5880	5880	5880	0
313	20231205	142000	195636580	5880	5880	5880	5880	0
314	20231205	141900	195636580	5880	5880	5880	5880	6
315	20231205	141800	195601300	5880	5870	5880	5870	7105
316	20231205	141700	153893900	5870	5870	5870	5870	18
317	20231205	141600	153788240	5860	5860	5860	5860	119
318	20231205	141500	153090900	5860	5860	5860	5860	0
319	20231205	141400	153090900	5860	5860	5860	5860	10
320	20231205	141300	153032300	5860	5860	5860	5860	0
321	20231205	141200	153032300	5860	5860	5860	5860	0
322	20231205	141100	153032300	5860	5860	5860	5860	1
323	20231205	141000	153026440	5860	5860	5860	5860	70
324	20231205	140900	152616240	5870	5870	5870	5870	3
325	20231205	140800	152598630	5850	5850	5850	5850	0
326	20231205	140700	152598630	5850	5860	5860	5850	150
327	20231205	140600	151720630	5870	5870	5870	5850	1272
328	20231205	140500	144269160	5870	5890	5890	5870	3166
329	20231205	140400	125639270	5910	5910	5910	5910	0
330	20231205	140300	125639270	5910	5910	5910	5910	0
331	20231205	140200	125639270	5910	5890	5910	5890	169
332	20231205	140100	124643840	5900	5900	5900	5900	853
333	20231205	140000	119611140	5910	5910	5910	5910	0
334	20231205	135900	119611140	5910	5910	5910	5910	0
335	20231205	135800	119611140	5910	5910	5910	5910	35
336	20231205	135700	119404290	5910	5910	5910	5910	50
337	20231205	135600	119108790	5910	5910	5910	5910	50
338	20231205	135500	118813290	5920	5920	5920	5920	1
339	20231205	135400	118807370	5900	5900	5900	5900	0
340	20231205	135300	118807370	5900	5900	5900	5900	0
341	20231205	135200	118807370	5900	5900	5900	5900	0
342	20231205	135100	118807370	5900	5900	5900	5900	0
343	20231205	135000	118807370	5900	5900	5900	5900	0
344	20231205	134900	118807370	5900	5900	5900	5900	0
345	20231205	134800	118807370	5900	5900	5900	5900	0
346	20231205	134700	118807370	5900	5900	5900	5900	0
347	20231205	134600	118807370	5900	5900	5900	5900	0
348	20231205	134500	118807370	5900	5900	5900	5900	0
349	20231205	134400	118807370	5900	5900	5900	5900	0
350	20231205	134300	118807370	5900	5900	5900	5900	216
351	20231205	134200	117532970	5890	5890	5890	5890	450
352	20231205	134100	114882470	5890	5900	5900	5890	1486
353	20231205	134000	106116500	5910	5910	5910	5910	1498
354	20231205	133900	97263320	5920	5920	5920	5920	0
355	20231205	133800	97263320	5920	5920	5920	5920	0
356	20231205	133700	97263320	5920	5920	5920	5920	0
357	20231205	133600	97263320	5920	5920	5920	5920	0
358	20231205	133500	97263320	5920	5920	5920	5920	0
359	20231205	133400	97263320	5920	5920	5920	5920	0
360	20231205	133300	97263320	5920	5920	5920	5920	0
361	20231205	133200	97263320	5920	5920	5920	5920	0
362	20231205	133100	97263320	5920	5920	5920	5920	0
363	20231205	133000	97263320	5920	5920	5920	5920	448
364	20231205	132900	94611160	5940	5940	5940	5940	0
365	20231205	132800	94611160	5940	5940	5940	5940	0
366	20231205	132700	94611160	5940	5940	5940	5940	0
367	20231205	132600	94611160	5940	5940	5940	5940	0
368	20231205	132500	94611160	5940	5940	5940	5940	0
369	20231205	132400	94611160	5940	5940	5940	5940	0
370	20231205	132300	94611160	5940	5940	5940	5940	0
371	20231205	132200	94611160	5940	5940	5940	5940	0
372	20231205	132100	94611160	5940	5940	5940	5940	0
373	20231205	132000	94611160	5940	5940	5940	5940	0
374	20231205	131900	94611160	5940	5940	5940	5940	6
375	20231205	131800	94575520	5930	5930	5930	5930	0
376	20231205	131700	94575520	5930	5930	5930	5930	470
377	20231205	131600	91788420	5940	5940	5940	5940	8
378	20231205	131500	91740900	5940	5940	5940	5940	0
379	20231205	131400	91740900	5940	5940	5940	5940	0
380	20231205	131300	91740900	5940	5940	5940	5940	31
381	20231205	131200	91556760	5950	5950	5950	5950	0
382	20231205	131100	91556760	5950	5950	5950	5950	0
383	20231205	131000	91556760	5950	5950	5950	5950	0
384	20231205	130900	91556760	5950	5950	5950	5950	0
385	20231205	130800	91556760	5950	5950	5950	5950	0
386	20231205	130700	91556760	5950	5950	5950	5950	0
387	20231205	130600	91556760	5950	5950	5950	5950	0
388	20231205	130500	91556760	5950	5940	5950	5940	1000
389	20231205	130400	85607260	5920	5920	5920	5920	0
390	20231205	130300	85607260	5920	5920	5920	5920	0
391	20231205	130200	85607260	5920	5920	5920	5920	0
392	20231205	130100	85607260	5920	5920	5920	5920	0
393	20231205	130000	85607260	5920	5920	5920	5920	0
394	20231205	125900	85607260	5920	5920	5920	5920	0
395	20231205	125800	85607260	5920	5920	5920	5920	0
396	20231205	125700	85607260	5920	5920	5920	5920	0
397	20231205	125600	85607260	5920	5920	5920	5920	0
398	20231205	125500	85607260	5920	5920	5920	5920	24
399	20231205	125400	85465180	5920	5920	5920	5920	0
400	20231205	125300	85465180	5920	5920	5920	5920	349
401	20231205	125200	83399100	5920	5920	5920	5920	0
402	20231205	125100	83399100	5920	5920	5920	5920	0
403	20231205	125000	83399100	5920	5920	5920	5920	0
404	20231205	124900	83399100	5920	5920	5920	5920	0
405	20231205	124800	83399100	5920	5920	5920	5920	0
406	20231205	124700	83399100	5920	5920	5920	5920	0
407	20231205	124600	83399100	5920	5920	5920	5920	0
408	20231205	124500	83399100	5920	5920	5920	5920	12
409	20231205	124400	83328060	5920	5920	5920	5920	1100
410	20231205	124300	76816060	5930	5930	5930	5930	0
411	20231205	124200	76816060	5930	5930	5930	5930	0
412	20231205	124100	76816060	5930	5930	5930	5930	0
413	20231205	124000	76816060	5930	5930	5930	5930	0
414	20231205	123900	76816060	5930	5930	5930	5930	239
415	20231205	123800	75398790	5930	5930	5930	5930	0
416	20231205	123700	75398790	5930	5930	5930	5930	0
417	20231205	123600	75398790	5930	5930	5930	5930	0
418	20231205	123500	75398790	5930	5930	5930	5930	0
419	20231205	123400	75398790	5930	5930	5930	5930	1
420	20231205	123300	75392860	5930	5930	5930	5930	0
421	20231205	123200	75392860	5930	5930	5930	5930	0
422	20231205	123100	75392860	5930	5930	5930	5930	0
423	20231205	123000	75392860	5930	5930	5930	5930	0
424	20231205	122900	75392860	5930	5930	5930	5930	460
425	20231205	122800	72665060	5920	5920	5920	5920	0
426	20231205	122700	72665060	5920	5920	5920	5920	0
427	20231205	122600	72665060	5920	5920	5920	5920	0
428	20231205	122500	72665060	5920	5920	5920	5920	0
429	20231205	122400	72665060	5920	5920	5920	5920	0
430	20231205	122300	72665060	5920	5920	5920	5920	0
431	20231205	122200	72665060	5920	5920	5920	5920	0
432	20231205	122100	72665060	5920	5920	5920	5920	0
433	20231205	122000	72665060	5920	5920	5920	5920	0
434	20231205	121900	72665060	5920	5940	5940	5920	1102
435	20231205	121800	66137340	5950	5950	5950	5950	0
436	20231205	121700	66137340	5950	5950	5950	5950	0
437	20231205	121600	66137340	5950	5950	5950	5950	0
438	20231205	121500	66137340	5950	5950	5950	5950	0
439	20231205	121400	66137340	5950	5950	5950	5950	0
440	20231205	121300	66137340	5950	5950	5950	5950	0
441	20231205	121200	66137340	5950	5950	5950	5950	1
442	20231205	121100	66131390	5920	5920	5920	5920	0
443	20231205	121000	66131390	5920	5920	5920	5920	0
444	20231205	120900	66131390	5920	5920	5920	5920	0
445	20231205	120800	66131390	5920	5920	5920	5920	0
446	20231205	120700	66131390	5920	5920	5920	5920	17
447	20231205	120600	66030750	5920	5920	5920	5920	0
448	20231205	120500	66030750	5920	5920	5920	5920	2
449	20231205	120400	66018910	5930	5930	5930	5930	0
450	20231205	120300	66018910	5930	5930	5930	5930	0
451	20231205	120200	66018910	5930	5930	5930	5930	0
452	20231205	120100	66018910	5930	5930	5930	5930	20
453	20231205	120000	65900310	5930	5930	5930	5930	0
454	20231205	115900	65900310	5930	5940	5940	5930	39
455	20231205	115800	65668670	5940	5940	5940	5940	0
456	20231205	115700	65668670	5940	5940	5940	5940	1
457	20231205	115600	65662730	5940	5940	5940	5940	0
458	20231205	115500	65662730	5940	5940	5940	5940	0
459	20231205	115400	65662730	5940	5940	5940	5940	0
460	20231205	115300	65662730	5940	5940	5940	5940	5
461	20231205	115200	65633030	5930	5930	5930	5930	0
462	20231205	115100	65633030	5930	5930	5930	5930	0
463	20231205	115000	65633030	5930	5930	5930	5930	0
464	20231205	114900	65633030	5930	5930	5930	5930	230
465	20231205	114800	64269130	5950	5950	5950	5950	0
466	20231205	114700	64269130	5950	5950	5950	5950	0
467	20231205	114600	64269130	5950	5950	5950	5950	0
468	20231205	114500	64269130	5950	5950	5950	5950	0
469	20231205	114400	64269130	5950	5950	5950	5950	0
470	20231205	114300	64269130	5950	5950	5950	5950	0
471	20231205	114200	64269130	5950	5950	5950	5950	1
472	20231205	114100	64263180	5950	5950	5950	5950	0
473	20231205	114000	64263180	5950	5950	5950	5950	0
474	20231205	113900	64263180	5950	5950	5950	5950	0
475	20231205	113800	64263180	5950	5950	5950	5950	0
476	20231205	113700	64263180	5950	5950	5950	5950	0
477	20231205	113600	64263180	5950	5950	5950	5950	28
478	20231205	113500	64096580	5950	5950	5950	5950	0
479	20231205	113400	64096580	5950	5950	5950	5950	1
480	20231205	113300	64090630	5950	5950	5950	5950	0
481	20231205	113200	64090630	5950	5950	5950	5950	0
482	20231205	113100	64090630	5950	5950	5950	5950	0
483	20231205	113000	64090630	5950	5950	5950	5950	0
484	20231205	112900	64090630	5950	5950	5950	5950	0
485	20231205	112800	64090630	5950	5950	5950	5950	1
486	20231205	112700	64084680	5930	5930	5930	5930	0
487	20231205	112600	64084680	5930	5930	5930	5930	0
488	20231205	112500	64084680	5930	5930	5930	5930	0
489	20231205	112400	64084680	5930	5930	5930	5930	0
490	20231205	112300	64084680	5930	5930	5930	5930	0
491	20231205	112200	64084680	5930	5930	5930	5930	493
492	20231205	112100	61161190	5930	5930	5930	5930	0
493	20231205	112000	61161190	5930	5930	5930	5930	672
494	20231205	111900	57176230	5950	5950	5950	5950	0
495	20231205	111800	57176230	5950	5950	5950	5950	0
496	20231205	111700	57176230	5950	5950	5950	5950	0
497	20231205	111600	57176230	5950	5950	5950	5950	0
498	20231205	111500	57176230	5950	5950	5950	5950	0
499	20231205	111400	57176230	5950	5950	5950	5950	43
500	20231205	111300	56920380	5950	5950	5950	5950	1
501	20231205	111200	56914430	5930	5930	5930	5930	0
502	20231205	111100	56914430	5930	5930	5930	5930	0
503	20231205	111000	56914430	5930	5930	5930	5930	0
504	20231205	110900	56914430	5930	5930	5930	5930	500
505	20231205	110800	53949430	5930	5930	5930	5930	0
506	20231205	110700	53949430	5930	5930	5930	5930	0
507	20231205	110600	53949430	5930	5930	5930	5930	0
508	20231205	110500	53949430	5930	5940	5940	5930	580
509	20231205	110400	50509620	5940	5940	5940	5940	0
510	20231205	110300	50509620	5940	5940	5940	5940	0
511	20231205	110200	50509620	5940	5940	5940	5940	84
512	20231205	110100	50010660	5950	5950	5950	5950	0
513	20231205	110000	50010660	5950	5950	5950	5950	0
514	20231205	105900	50010660	5950	5950	5950	5950	0
515	20231205	105800	50010660	5950	5950	5950	5950	1
516	20231205	105700	50004710	5940	5940	5940	5940	0
517	20231205	105600	50004710	5940	5940	5940	5940	0
518	20231205	105500	50004710	5940	5940	5940	5940	0
519	20231205	105400	50004710	5940	5940	5940	5940	0
520	20231205	105300	50004710	5940	5940	5940	5940	0
521	20231205	105200	50004710	5940	5940	5940	5940	0
522	20231205	105100	50004710	5940	5940	5940	5940	0
523	20231205	105000	50004710	5940	5940	5940	5940	0
524	20231205	104900	50004710	5940	5940	5940	5940	0
525	20231205	104800	50004710	5940	5940	5940	5940	0
526	20231205	104700	50004710	5940	5940	5940	5940	0
527	20231205	104600	50004710	5940	5940	5940	5940	0
528	20231205	104500	50004710	5940	5940	5940	5940	2
529	20231205	104400	49992830	5940	5940	5940	5940	0
530	20231205	104300	49992830	5940	5940	5940	5940	1
531	20231205	104200	49986890	5930	5930	5930	5930	0
532	20231205	104100	49986890	5930	5930	5930	5930	0
533	20231205	104000	49986890	5930	5930	5930	5930	16
534	20231205	103900	49892010	5930	5930	5930	5930	103
535	20231205	103800	49281220	5930	5930	5930	5930	0
536	20231205	103700	49281220	5930	5930	5930	5930	0
537	20231205	103600	49281220	5930	5930	5930	5930	20
538	20231205	103500	49162620	5930	5930	5930	5930	0
539	20231205	103400	49162620	5930	5930	5930	5930	12
540	20231205	103300	49091460	5930	5930	5930	5930	0
541	20231205	103200	49091460	5930	5930	5930	5930	0
542	20231205	103100	49091460	5930	5930	5930	5930	0
543	20231205	103000	49091460	5930	5930	5930	5930	16
544	20231205	102900	48996580	5950	5950	5950	5950	0
545	20231205	102800	48996580	5950	5950	5950	5950	0
546	20231205	102700	48996580	5950	5950	5950	5950	0
547	20231205	102600	48996580	5950	5950	5950	5950	0
548	20231205	102500	48996580	5950	5950	5950	5950	11
549	20231205	102400	48931130	5920	5920	5920	5920	0
550	20231205	102300	48931130	5920	5920	5920	5920	0
551	20231205	102200	48931130	5920	5920	5920	5920	0
552	20231205	102100	48931130	5920	5920	5920	5920	0
553	20231205	102000	48931130	5920	5920	5920	5920	0
554	20231205	101900	48931130	5920	5920	5920	5920	0
555	20231205	101800	48931130	5920	5920	5920	5920	29
556	20231205	101700	48759450	5920	5920	5920	5920	1
557	20231205	101600	48753530	5940	5940	5940	5940	148
558	20231205	101500	47874410	5940	5940	5940	5940	0
559	20231205	101400	47874410	5940	5940	5940	5940	1
560	20231205	101300	47868470	5920	5920	5920	5920	0
561	20231205	101200	47868470	5920	5920	5920	5920	15
562	20231205	101100	47779670	5920	5920	5920	5920	73
563	20231205	101000	47347510	5940	5940	5940	5940	0
564	20231205	100900	47347510	5940	5940	5940	5940	0
565	20231205	100800	47347510	5940	5940	5940	5940	0
566	20231205	100700	47347510	5940	5930	5940	5930	100
567	20231205	100600	46754060	5920	5920	5920	5920	0
568	20231205	100500	46754060	5920	5920	5920	5920	70
569	20231205	100400	46339660	5930	5930	5930	5930	0
570	20231205	100300	46339660	5930	5930	5930	5930	0
571	20231205	100200	46339660	5930	5930	5930	5930	0
572	20231205	100100	46339660	5930	5930	5930	5930	8
573	20231205	100000	46292220	5930	5930	5930	5930	0
574	20231205	095900	46292220	5930	5930	5930	5930	1
575	20231205	095800	46286290	5930	5930	5930	5930	1
576	20231205	095700	46280360	5930	5930	5930	5930	0
577	20231205	095600	46280360	5930	5930	5930	5930	0
578	20231205	095500	46280360	5930	5920	5930	5920	123
579	20231205	095400	45551200	5920	5920	5920	5920	599
580	20231205	095300	42005120	5920	5910	5920	5910	446
581	20231205	095200	39364860	5920	5900	5920	5900	549
582	20231205	095100	36125540	5910	5910	5910	5910	0
583	20231205	095000	36125540	5910	5910	5910	5910	0
584	20231205	094900	36125540	5910	5910	5910	5910	32
585	20231205	094800	35936420	5920	5920	5920	5920	0
586	20231205	094700	35936420	5920	5920	5920	5920	0
587	20231205	094600	35936420	5920	5920	5920	5920	0
588	20231205	094500	35936420	5920	5920	5920	5920	0
589	20231205	094400	35936420	5920	5920	5920	5920	1
590	20231205	094300	35930500	5920	5920	5920	5920	0
591	20231205	094200	35930500	5920	5920	5920	5920	0
592	20231205	094100	35930500	5920	5920	5920	5920	0
593	20231205	094000	35930500	5920	5920	5920	5920	18
594	20231205	093900	35823940	5920	5920	5920	5920	0
595	20231205	093800	35823940	5920	5920	5920	5920	1
596	20231205	093700	35818020	5920	5920	5920	5920	12
597	20231205	093600	35746980	5920	5920	5920	5920	0
598	20231205	093500	35746980	5920	5920	5920	5920	16
599	20231205	093400	35652260	5920	5920	5920	5920	0
600	20231205	093300	35652260	5920	5920	5920	5920	94
601	20231205	093200	35095780	5920	5920	5920	5920	0
602	20231205	093100	35095780	5920	5920	5920	5920	0
603	20231205	093000	35095780	5920	5920	5920	5920	0
604	20231205	092900	35095780	5920	5920	5920	5920	1
605	20231205	092800	35089860	5900	5900	5900	5900	104
606	20231205	092700	34476260	5900	5900	5900	5900	0
607	20231205	092600	34476260	5900	5900	5900	5900	170
608	20231205	092500	33473260	5900	5900	5900	5900	20
609	20231205	092400	33355260	5900	5900	5900	5900	1097
610	20231205	092300	26882960	5900	5900	5900	5900	5
611	20231205	092200	26853460	5900	5890	5900	5890	20
612	20231205	092100	26735500	5900	5890	5900	5880	111
613	20231205	092000	26081480	5890	5910	5910	5890	709
614	20231205	091900	21898980	5900	5900	5900	5900	0
615	20231205	091800	21898980	5900	5910	5910	5900	1700
616	20231205	091700	11868270	5920	5920	5920	5920	105
617	20231205	091600	11246670	5920	5920	5920	5920	112
618	20231205	091500	10583630	5910	5920	5920	5910	233
619	20231205	091400	9206290	5930	5930	5930	5930	68
620	20231205	091300	8803050	5920	5920	5920	5920	0
621	20231205	091200	8803050	5920	5910	5920	5910	35
622	20231205	091100	8596190	5910	5910	5910	5910	90
623	20231205	091000	8064290	5910	5910	5910	5910	0
624	20231205	090900	8064290	5910	5920	5920	5900	102
625	20231205	090800	7461320	5910	5920	5920	5910	116
626	20231205	090700	6775610	5930	5930	5930	5930	0
627	20231205	090600	6775610	5930	5940	5940	5930	841
628	20231205	090500	1782740	5940	5940	5940	5940	0
629	20231205	090400	1782740	5940	5940	5940	5940	0
630	20231205	090300	1782740	5940	5940	5940	5940	10
631	20231205	090200	1723340	5940	5940	5940	5940	0
632	20231205	090100	1723340	5940	5940	5940	5940	126
633	20231205	090000	974900	5970	6000	6000	5970	163