KissMeData/033530/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191500	301488680	5390	5390	5390	5390	1254
3	20231205	191400	301488680	5390	5390	5390	5390	0
4	20231205	191300	301488680	5390	5390	5390	5390	0
5	20231205	191200	301488680	5390	5390	5390	5390	0
6	20231205	191100	301488680	5390	5390	5390	5390	0
7	20231205	191000	301488680	5390	5390	5390	5390	0
8	20231205	190900	301488680	5390	5390	5390	5390	0
9	20231205	190800	301488680	5390	5390	5390	5390	0
10	20231205	190700	301488680	5390	5390	5390	5390	0
11	20231205	190600	301488680	5390	5390	5390	5390	0
12	20231205	190500	301488680	5390	5390	5390	5390	0
13	20231205	190400	301488680	5390	5390	5390	5390	0
14	20231205	190300	301488680	5390	5390	5390	5390	0
15	20231205	190200	301488680	5390	5390	5390	5390	0
16	20231205	190100	301488680	5390	5390	5390	5390	0
17	20231205	190000	301488680	5390	5390	5390	5390	0
18	20231205	185900	301488680	5390	5390	5390	5390	0
19	20231205	185800	301488680	5390	5390	5390	5390	0
20	20231205	185700	301488680	5390	5390	5390	5390	0
21	20231205	185600	301488680	5390	5390	5390	5390	0
22	20231205	185500	301488680	5390	5390	5390	5390	0
23	20231205	185400	301488680	5390	5390	5390	5390	0
24	20231205	185300	301488680	5390	5390	5390	5390	0
25	20231205	185200	301488680	5390	5390	5390	5390	0
26	20231205	185100	301488680	5390	5390	5390	5390	0
27	20231205	185000	301488680	5390	5390	5390	5390	0
28	20231205	184900	301488680	5390	5390	5390	5390	0
29	20231205	184800	301488680	5390	5390	5390	5390	0
30	20231205	184700	301488680	5390	5390	5390	5390	0
31	20231205	184600	301488680	5390	5390	5390	5390	0
32	20231205	184500	301488680	5390	5390	5390	5390	1254
33	20231205	184400	301488680	5390	5390	5390	5390	0
34	20231205	184300	301488680	5390	5390	5390	5390	0
35	20231205	184200	301488680	5390	5390	5390	5390	0
36	20231205	184100	301488680	5390	5390	5390	5390	0
37	20231205	184000	301488680	5390	5390	5390	5390	0
38	20231205	183900	301488680	5390	5390	5390	5390	0
39	20231205	183800	301488680	5390	5390	5390	5390	0
40	20231205	183700	301488680	5390	5390	5390	5390	0
41	20231205	183600	301488680	5390	5390	5390	5390	0
42	20231205	183500	301488680	5390	5390	5390	5390	0
43	20231205	183400	301488680	5390	5390	5390	5390	0
44	20231205	183300	301488680	5390	5390	5390	5390	0
45	20231205	183200	301488680	5390	5390	5390	5390	0
46	20231205	183100	301488680	5390	5390	5390	5390	0
47	20231205	183000	301488680	5390	5390	5390	5390	0
48	20231205	182900	301488680	5390	5390	5390	5390	0
49	20231205	182800	301488680	5390	5390	5390	5390	0
50	20231205	182700	301488680	5390	5390	5390	5390	0
51	20231205	182600	301488680	5390	5390	5390	5390	0
52	20231205	182500	301488680	5390	5390	5390	5390	0
53	20231205	182400	301488680	5390	5390	5390	5390	0
54	20231205	182300	301488680	5390	5390	5390	5390	0
55	20231205	182200	301488680	5390	5390	5390	5390	0
56	20231205	182100	301488680	5390	5390	5390	5390	0
57	20231205	182000	301488680	5390	5390	5390	5390	0
58	20231205	181900	301488680	5390	5390	5390	5390	0
59	20231205	181800	301488680	5390	5390	5390	5390	0
60	20231205	181700	301488680	5390	5390	5390	5390	0
61	20231205	181600	301488680	5390	5390	5390	5390	0
62	20231205	181500	301488680	5390	5390	5390	5390	1254
63	20231205	181400	301488680	5390	5390	5390	5390	0
64	20231205	181300	301488680	5390	5390	5390	5390	0
65	20231205	181200	301488680	5390	5390	5390	5390	0
66	20231205	181100	301488680	5390	5390	5390	5390	0
67	20231205	181000	301488680	5390	5390	5390	5390	0
68	20231205	180900	301488680	5390	5390	5390	5390	0
69	20231205	180800	301488680	5390	5390	5390	5390	0
70	20231205	180700	301488680	5390	5390	5390	5390	0
71	20231205	180600	301488680	5390	5390	5390	5390	0
72	20231205	180500	301488680	5390	5390	5390	5390	0
73	20231205	180400	301488680	5390	5390	5390	5390	0
74	20231205	180300	301488680	5390	5390	5390	5390	0
75	20231205	180200	301488680	5390	5390	5390	5390	0
76	20231205	180100	301488680	5390	5390	5390	5390	0
77	20231205	180000	301488680	5390	5390	5390	5390	0
78	20231205	175900	301488680	5390	5390	5390	5390	0
79	20231205	175800	301488680	5390	5390	5390	5390	0
80	20231205	175700	301488680	5390	5390	5390	5390	0
81	20231205	175600	301488680	5390	5390	5390	5390	0
82	20231205	175500	301488680	5390	5390	5390	5390	0
83	20231205	175400	301488680	5390	5390	5390	5390	0
84	20231205	175300	301488680	5390	5390	5390	5390	0
85	20231205	175200	301488680	5390	5390	5390	5390	0
86	20231205	175100	301488680	5390	5390	5390	5390	0
87	20231205	175000	301488680	5390	5390	5390	5390	0
88	20231205	174900	301488680	5390	5390	5390	5390	0
89	20231205	174800	301488680	5390	5390	5390	5390	0
90	20231205	174700	301488680	5390	5390	5390	5390	0
91	20231205	174600	301488680	5390	5390	5390	5390	0
92	20231205	174500	301488680	5390	5390	5390	5390	1254
93	20231205	174400	301488680	5390	5390	5390	5390	0
94	20231205	174300	301488680	5390	5390	5390	5390	0
95	20231205	174200	301488680	5390	5390	5390	5390	0
96	20231205	174100	301488680	5390	5390	5390	5390	0
97	20231205	174000	301488680	5390	5390	5390	5390	0
98	20231205	173900	301488680	5390	5390	5390	5390	0
99	20231205	173800	301488680	5390	5390	5390	5390	0
100	20231205	173700	301488680	5390	5390	5390	5390	0
101	20231205	173600	301488680	5390	5390	5390	5390	0
102	20231205	173500	301488680	5390	5390	5390	5390	0
103	20231205	173400	301488680	5390	5390	5390	5390	0
104	20231205	173300	301488680	5390	5390	5390	5390	0
105	20231205	173200	301488680	5390	5390	5390	5390	0
106	20231205	173100	301488680	5390	5390	5390	5390	0
107	20231205	173000	301488680	5390	5390	5390	5390	0
108	20231205	172900	301488680	5390	5390	5390	5390	0
109	20231205	172800	301488680	5390	5390	5390	5390	0
110	20231205	172700	301488680	5390	5390	5390	5390	0
111	20231205	172600	301488680	5390	5390	5390	5390	0
112	20231205	172500	301488680	5390	5390	5390	5390	0
113	20231205	172400	301488680	5390	5390	5390	5390	0
114	20231205	172300	301488680	5390	5390	5390	5390	0
115	20231205	172200	301488680	5390	5390	5390	5390	0
116	20231205	172100	301488680	5390	5390	5390	5390	0
117	20231205	172000	301488680	5390	5390	5390	5390	0
118	20231205	171900	301488680	5390	5390	5390	5390	0
119	20231205	171800	301488680	5390	5390	5390	5390	0
120	20231205	171700	301488680	5390	5390	5390	5390	0
121	20231205	171600	301488680	5390	5390	5390	5390	0
122	20231205	171500	301488680	5390	5390	5390	5390	1254
123	20231205	171400	301488680	5390	5390	5390	5390	0
124	20231205	171300	301488680	5390	5390	5390	5390	0
125	20231205	171200	301488680	5390	5390	5390	5390	0
126	20231205	171100	301488680	5390	5390	5390	5390	0
127	20231205	171000	301488680	5390	5390	5390	5390	0
128	20231205	170900	301488680	5390	5390	5390	5390	0
129	20231205	170800	301488680	5390	5390	5390	5390	0
130	20231205	170700	301488680	5390	5390	5390	5390	0
131	20231205	170600	301488680	5390	5390	5390	5390	0
132	20231205	170500	301488680	5390	5390	5390	5390	0
133	20231205	170400	301488680	5390	5390	5390	5390	0
134	20231205	170300	301488680	5390	5390	5390	5390	0
135	20231205	170200	301488680	5390	5390	5390	5390	0
136	20231205	170100	301488680	5390	5390	5390	5390	0
137	20231205	170000	301488680	5390	5390	5390	5390	0
138	20231205	165900	301488680	5390	5390	5390	5390	0
139	20231205	165800	301488680	5390	5390	5390	5390	0
140	20231205	165700	301488680	5390	5390	5390	5390	0
141	20231205	165600	301488680	5390	5390	5390	5390	0
142	20231205	165500	301488680	5390	5390	5390	5390	0
143	20231205	165400	301488680	5390	5390	5390	5390	0
144	20231205	165300	301488680	5390	5390	5390	5390	0
145	20231205	165200	301488680	5390	5390	5390	5390	0
146	20231205	165100	301488680	5390	5390	5390	5390	0
147	20231205	165000	301488680	5390	5390	5390	5390	0
148	20231205	164900	301488680	5390	5390	5390	5390	0
149	20231205	164800	301488680	5390	5390	5390	5390	0
150	20231205	164700	301488680	5390	5390	5390	5390	0
151	20231205	164600	301488680	5390	5390	5390	5390	0
152	20231205	164500	301488680	5390	5390	5390	5390	1254
153	20231205	164400	301488680	5390	5390	5390	5390	0
154	20231205	164300	301488680	5390	5390	5390	5390	0
155	20231205	164200	301488680	5390	5390	5390	5390	0
156	20231205	164100	301488680	5390	5390	5390	5390	0
157	20231205	164000	301488680	5390	5390	5390	5390	0
158	20231205	163900	301488680	5390	5390	5390	5390	0
159	20231205	163800	301488680	5390	5390	5390	5390	0
160	20231205	163700	301488680	5390	5390	5390	5390	0
161	20231205	163600	301488680	5390	5390	5390	5390	0
162	20231205	163500	301488680	5390	5390	5390	5390	0
163	20231205	163400	301488680	5390	5390	5390	5390	0
164	20231205	163300	301488680	5390	5390	5390	5390	0
165	20231205	163200	301488680	5390	5390	5390	5390	0
166	20231205	163100	301488680	5390	5390	5390	5390	0
167	20231205	163000	301488680	5390	5390	5390	5390	0
168	20231205	162900	301488680	5390	5390	5390	5390	0
169	20231205	162800	301488680	5390	5390	5390	5390	0
170	20231205	162700	301488680	5390	5390	5390	5390	0
171	20231205	162600	301488680	5390	5390	5390	5390	0
172	20231205	162500	301488680	5390	5390	5390	5390	0
173	20231205	162400	301488680	5390	5390	5390	5390	0
174	20231205	162300	301488680	5390	5390	5390	5390	0
175	20231205	162200	301488680	5390	5390	5390	5390	0
176	20231205	162100	301488680	5390	5390	5390	5390	0
177	20231205	162000	301488680	5390	5390	5390	5390	0
178	20231205	161900	301488680	5390	5390	5390	5390	0
179	20231205	161800	301488680	5390	5390	5390	5390	0
180	20231205	161700	301488680	5390	5390	5390	5390	0
181	20231205	161600	301488680	5390	5390	5390	5390	0
182	20231205	161500	301488680	5390	5390	5390	5390	1254
183	20231205	161400	301488680	5390	5390	5390	5390	0
184	20231205	161300	301488680	5390	5390	5390	5390	0
185	20231205	161200	301488680	5390	5390	5390	5390	0
186	20231205	161100	301488680	5390	5390	5390	5390	0
187	20231205	161000	301488680	5390	5390	5390	5390	0
188	20231205	160900	301488680	5390	5390	5390	5390	0
189	20231205	160800	301488680	5390	5390	5390	5390	0
190	20231205	160700	301488680	5390	5390	5390	5390	0
191	20231205	160600	301488680	5390	5390	5390	5390	0
192	20231205	160500	301488680	5390	5390	5390	5390	0
193	20231205	160400	301488680	5390	5390	5390	5390	0
194	20231205	160300	301488680	5390	5390	5390	5390	0
195	20231205	160200	301488680	5390	5390	5390	5390	0
196	20231205	160100	301488680	5390	5390	5390	5390	0
197	20231205	160000	301488680	5390	5390	5390	5390	0
198	20231205	155900	301488680	5390	5390	5390	5390	0
199	20231205	155800	301488680	5390	5390	5390	5390	0
200	20231205	155700	301488680	5390	5390	5390	5390	0
201	20231205	155600	301488680	5390	5390	5390	5390	0
202	20231205	155500	301488680	5390	5390	5390	5390	0
203	20231205	155400	301488680	5390	5390	5390	5390	0
204	20231205	155300	301488680	5390	5390	5390	5390	0
205	20231205	155200	301488680	5390	5390	5390	5390	0
206	20231205	155100	301488680	5390	5390	5390	5390	0
207	20231205	155000	301488680	5390	5390	5390	5390	0
208	20231205	154900	301488680	5390	5390	5390	5390	0
209	20231205	154800	301488680	5390	5390	5390	5390	0
210	20231205	154700	301488680	5390	5390	5390	5390	0
211	20231205	154600	301488680	5390	5390	5390	5390	0
212	20231205	154500	301488680	5390	5390	5390	5390	1254
213	20231205	154400	301488680	5390	5390	5390	5390	0
214	20231205	154300	301488680	5390	5390	5390	5390	0
215	20231205	154200	301488680	5390	5390	5390	5390	0
216	20231205	154100	301488680	5390	5390	5390	5390	0
217	20231205	154000	301488680	5390	5390	5390	5390	0
218	20231205	153900	301488680	5390	5390	5390	5390	0
219	20231205	153800	301488680	5390	5390	5390	5390	0
220	20231205	153700	301488680	5390	5390	5390	5390	0
221	20231205	153600	301488680	5390	5390	5390	5390	0
222	20231205	153500	301488680	5390	5390	5390	5390	0
223	20231205	153400	301488680	5390	5390	5390	5390	0
224	20231205	153300	301488680	5390	5390	5390	5390	0
225	20231205	153200	301488680	5390	5390	5390	5390	0
226	20231205	153100	301488680	5390	5390	5390	5390	0
227	20231205	153000	301488680	5390	5390	5390	5390	1254
228	20231205	152900	294729620	5380	5380	5380	5380	0
229	20231205	152800	294729620	5380	5380	5380	5380	0
230	20231205	152700	294729620	5380	5380	5380	5380	0
231	20231205	152600	294729620	5380	5380	5380	5380	0
232	20231205	152500	294729620	5380	5380	5380	5380	0
233	20231205	152400	294729620	5380	5380	5380	5380	0
234	20231205	152300	294729620	5380	5380	5380	5380	0
235	20231205	152200	294729620	5380	5380	5380	5380	0
236	20231205	152100	294729620	5380	5380	5380	5380	0
237	20231205	152000	294729620	5380	5380	5380	5380	0
238	20231205	151900	294729620	5380	5380	5380	5380	0
239	20231205	151800	294729620	5380	5380	5390	5380	1759
240	20231205	151700	285265100	5390	5380	5390	5380	2
241	20231205	151600	285254330	5390	5390	5390	5390	150
242	20231205	151500	284445830	5390	5390	5390	5390	0
243	20231205	151400	284445830	5390	5390	5390	5390	0
244	20231205	151300	284445830	5390	5390	5390	5390	14
245	20231205	151200	284370370	5380	5380	5380	5380	10
246	20231205	151100	284316570	5380	5380	5390	5380	163
247	20231205	151000	283439100	5380	5380	5380	5380	831
248	20231205	150900	278968320	5380	5380	5380	5380	27
249	20231205	150800	278823060	5400	5390	5400	5390	101
250	20231205	150700	278278660	5390	5380	5390	5380	240
251	20231205	150600	276987060	5390	5380	5390	5380	20
252	20231205	150500	276879360	5380	5390	5400	5380	310
253	20231205	150400	275210370	5390	5390	5390	5390	152
254	20231205	150300	274391090	5380	5380	5380	5380	200
255	20231205	150200	273315090	5380	5400	5400	5380	1259
256	20231205	150100	266532070	5390	5390	5390	5390	0
257	20231205	150000	266532070	5390	5400	5400	5390	100
258	20231205	145900	265993060	5400	5390	5400	5390	11
259	20231205	145800	265933760	5390	5390	5400	5390	315
260	20231205	145700	264235900	5390	5390	5390	5390	400
261	20231205	145600	262079900	5390	5400	5400	5390	127
262	20231205	145500	261394410	5390	5390	5390	5390	200
263	20231205	145400	260316410	5390	5400	5400	5390	187
264	20231205	145300	259306920	5400	5400	5400	5400	0
265	20231205	145200	259306920	5400	5400	5400	5400	1
266	20231205	145100	259301520	5400	5400	5400	5400	16
267	20231205	145000	259215120	5400	5400	5400	5400	1
268	20231205	144900	259209720	5390	5390	5390	5390	0
269	20231205	144800	259209720	5390	5390	5390	5390	0
270	20231205	144700	259209720	5390	5390	5390	5390	316
271	20231205	144600	257506480	5390	5390	5390	5390	0
272	20231205	144500	257506480	5390	5390	5390	5390	0
273	20231205	144400	257506480	5390	5390	5390	5390	23
274	20231205	144300	257382510	5400	5400	5400	5400	100
275	20231205	144200	256842510	5400	5400	5400	5400	1
276	20231205	144100	256837110	5400	5400	5400	5400	7
277	20231205	144000	256799310	5390	5390	5390	5390	0
278	20231205	143900	256799310	5390	5390	5390	5390	741
279	20231205	143800	252805320	5390	5390	5390	5390	300
280	20231205	143700	251188320	5390	5390	5390	5390	0
281	20231205	143600	251188320	5390	5380	5390	5380	201
282	20231205	143500	250106930	5390	5390	5390	5390	313
283	20231205	143400	248419860	5390	5390	5390	5390	0
284	20231205	143300	248419860	5390	5390	5390	5390	384
285	20231205	143200	246350100	5390	5400	5400	5390	3607
286	20231205	143100	226883210	5410	5420	5420	5410	4201
287	20231205	143000	204155780	5410	5420	5420	5410	115
288	20231205	142900	203533580	5430	5430	5430	5430	14
289	20231205	142800	203457560	5420	5420	5420	5420	1721
290	20231205	142700	194129740	5430	5430	5430	5430	0
291	20231205	142600	194129740	5430	5430	5430	5430	3
292	20231205	142500	194113450	5430	5430	5430	5430	33
293	20231205	142400	193934260	5430	5430	5430	5430	0
294	20231205	142300	193934260	5430	5430	5430	5430	0
295	20231205	142200	193934260	5430	5430	5430	5430	0
296	20231205	142100	193934260	5430	5430	5430	5430	0
297	20231205	142000	193934260	5430	5430	5430	5430	232
298	20231205	141900	192674500	5430	5430	5430	5430	268
299	20231205	141800	191219260	5430	5440	5440	5430	1480
300	20231205	141700	183182760	5440	5440	5440	5440	0
301	20231205	141600	183182760	5440	5440	5440	5440	0
302	20231205	141500	183182760	5440	5440	5440	5440	0
303	20231205	141400	183182760	5440	5440	5440	5440	0
304	20231205	141300	183182760	5440	5440	5440	5440	40
305	20231205	141200	182965160	5440	5440	5440	5440	0
306	20231205	141100	182965160	5440	5440	5440	5440	0
307	20231205	141000	182965160	5440	5440	5440	5440	0
308	20231205	140900	182965160	5440	5440	5440	5440	0
309	20231205	140800	182965160	5440	5450	5450	5440	2768
310	20231205	140700	167907190	5450	5450	5450	5450	0
311	20231205	140600	167907190	5450	5450	5450	5450	0
312	20231205	140500	167907190	5450	5450	5450	5450	0
313	20231205	140400	167907190	5450	5450	5450	5450	0
314	20231205	140300	167907190	5450	5450	5450	5450	0
315	20231205	140200	167907190	5450	5450	5450	5450	0
316	20231205	140100	167907190	5450	5450	5450	5450	0
317	20231205	140000	167907190	5450	5450	5450	5450	100
318	20231205	135900	167362190	5440	5440	5440	5440	0
319	20231205	135800	167362190	5440	5440	5440	5440	260
320	20231205	135700	165947790	5450	5450	5450	5450	1
321	20231205	135600	165942340	5450	5450	5450	5450	0
322	20231205	135500	165942340	5450	5450	5450	5450	1
323	20231205	135400	165936890	5450	5450	5450	5450	6
324	20231205	135300	165904190	5450	5450	5450	5450	0
325	20231205	135200	165904190	5450	5450	5450	5450	150
326	20231205	135100	165086690	5450	5450	5450	5450	0
327	20231205	135000	165086690	5450	5450	5450	5450	0
328	20231205	134900	165086690	5450	5450	5450	5450	0
329	20231205	134800	165086690	5450	5450	5450	5450	0
330	20231205	134700	165086690	5450	5450	5450	5450	0
331	20231205	134600	165086690	5450	5450	5450	5450	0
332	20231205	134500	165086690	5450	5450	5450	5450	1
333	20231205	134400	165081240	5450	5450	5450	5450	0
334	20231205	134300	165081240	5450	5450	5450	5450	0
335	20231205	134200	165081240	5450	5450	5450	5450	0
336	20231205	134100	165081240	5450	5450	5450	5450	0
337	20231205	134000	165081240	5450	5450	5450	5450	35
338	20231205	133900	164890490	5450	5450	5450	5450	0
339	20231205	133800	164890490	5450	5450	5450	5450	21
340	20231205	133700	164776040	5450	5450	5450	5450	0
341	20231205	133600	164776040	5450	5450	5450	5450	350
342	20231205	133500	162868540	5450	5450	5450	5450	1
343	20231205	133400	162863090	5440	5440	5440	5440	500
344	20231205	133300	160143090	5440	5440	5440	5440	197
345	20231205	133200	159071410	5440	5440	5440	5440	0
346	20231205	133100	159071410	5440	5440	5440	5440	0
347	20231205	133000	159071410	5440	5440	5440	5440	4
348	20231205	132900	159049650	5450	5450	5450	5450	0
349	20231205	132800	159049650	5450	5450	5450	5450	120
350	20231205	132700	158395650	5450	5450	5450	5450	802
351	20231205	132600	154024750	5450	5460	5460	5450	7
352	20231205	132500	153986590	5460	5460	5460	5460	0
353	20231205	132400	153986590	5460	5460	5460	5460	160
354	20231205	132300	153112990	5460	5460	5460	5460	0
355	20231205	132200	153112990	5460	5460	5460	5460	0
356	20231205	132100	153112990	5460	5460	5460	5460	0
357	20231205	132000	153112990	5460	5460	5460	5460	6
358	20231205	131900	153080230	5450	5450	5450	5450	90
359	20231205	131800	152589730	5450	5450	5450	5450	0
360	20231205	131700	152589730	5450	5450	5450	5450	60
361	20231205	131600	152262730	5450	5450	5450	5450	1
362	20231205	131500	152257280	5450	5450	5450	5450	450
363	20231205	131400	149804780	5460	5460	5460	5460	1
364	20231205	131300	149799320	5460	5460	5460	5460	0
365	20231205	131200	149799320	5460	5460	5460	5460	20
366	20231205	131100	149690120	5460	5460	5460	5460	140
367	20231205	131000	148925720	5460	5460	5460	5460	0
368	20231205	130900	148925720	5460	5460	5460	5460	0
369	20231205	130800	148925720	5460	5460	5460	5460	0
370	20231205	130700	148925720	5460	5460	5460	5460	0
371	20231205	130600	148925720	5460	5460	5460	5460	0
372	20231205	130500	148925720	5460	5460	5460	5460	0
373	20231205	130400	148925720	5460	5460	5460	5460	0
374	20231205	130300	148925720	5460	5460	5460	5460	0
375	20231205	130200	148925720	5460	5460	5460	5460	0
376	20231205	130100	148925720	5460	5460	5460	5460	0
377	20231205	130000	148925720	5460	5460	5460	5460	100
378	20231205	125900	148379720	5460	5460	5460	5460	0
379	20231205	125800	148379720	5460	5460	5460	5460	0
380	20231205	125700	148379720	5460	5460	5460	5460	0
381	20231205	125600	148379720	5460	5460	5460	5460	0
382	20231205	125500	148379720	5460	5460	5460	5460	0
383	20231205	125400	148379720	5460	5460	5460	5460	10
384	20231205	125300	148325120	5460	5460	5460	5460	0
385	20231205	125200	148325120	5460	5460	5460	5460	0
386	20231205	125100	148325120	5460	5460	5460	5460	0
387	20231205	125000	148325120	5460	5460	5460	5460	0
388	20231205	124900	148325120	5460	5460	5460	5460	0
389	20231205	124800	148325120	5460	5460	5460	5460	0
390	20231205	124700	148325120	5460	5460	5460	5460	0
391	20231205	124600	148325120	5460	5460	5460	5460	0
392	20231205	124500	148325120	5460	5460	5460	5460	0
393	20231205	124400	148325120	5460	5450	5460	5450	4
394	20231205	124300	148303310	5450	5450	5450	5450	0
395	20231205	124200	148303310	5450	5450	5450	5450	0
396	20231205	124100	148303310	5450	5450	5450	5450	0
397	20231205	124000	148303310	5450	5450	5450	5450	0
398	20231205	123900	148303310	5450	5450	5450	5450	0
399	20231205	123800	148303310	5450	5450	5450	5450	0
400	20231205	123700	148303310	5450	5450	5450	5450	0
401	20231205	123600	148303310	5450	5450	5450	5450	23
402	20231205	123500	148177960	5450	5450	5450	5450	1
403	20231205	123400	148172510	5450	5450	5450	5450	819
404	20231205	123300	143708960	5450	5450	5450	5450	699
405	20231205	123200	139899410	5450	5450	5450	5450	1000
406	20231205	123100	134449410	5460	5460	5460	5460	0
407	20231205	123000	134449410	5460	5460	5460	5460	0
408	20231205	122900	134449410	5460	5460	5460	5460	0
409	20231205	122800	134449410	5460	5460	5460	5460	50
410	20231205	122700	134176410	5460	5460	5460	5460	526
411	20231205	122600	131304450	5460	5460	5460	5460	283
412	20231205	122500	129759270	5460	5460	5460	5460	0
413	20231205	122400	129759270	5460	5460	5460	5460	0
414	20231205	122300	129759270	5460	5450	5460	5450	1043
415	20231205	122200	124074490	5460	5460	5460	5460	1
416	20231205	122100	124069030	5460	5460	5460	5450	389
417	20231205	122000	121946090	5450	5450	5450	5450	0
418	20231205	121900	121946090	5450	5450	5450	5450	90
419	20231205	121800	121455590	5460	5460	5460	5460	0
420	20231205	121700	121455590	5460	5460	5460	5460	0
421	20231205	121600	121455590	5460	5460	5460	5460	0
422	20231205	121500	121455590	5460	5460	5460	5460	0
423	20231205	121400	121455590	5460	5460	5460	5460	1
424	20231205	121300	121450130	5460	5460	5460	5460	30
425	20231205	121200	121286330	5460	5460	5460	5460	0
426	20231205	121100	121286330	5460	5460	5460	5460	20
427	20231205	121000	121177130	5460	5460	5460	5460	60
428	20231205	120900	120849530	5460	5460	5460	5460	0
429	20231205	120800	120849530	5460	5460	5460	5460	20
430	20231205	120700	120740330	5460	5460	5460	5460	0
431	20231205	120600	120740330	5460	5460	5460	5460	0
432	20231205	120500	120740330	5460	5460	5460	5460	4
433	20231205	120400	120718490	5450	5450	5450	5450	0
434	20231205	120300	120718490	5450	5450	5450	5450	0
435	20231205	120200	120718490	5450	5450	5450	5450	0
436	20231205	120100	120718490	5450	5450	5450	5450	0
437	20231205	120000	120718490	5450	5450	5450	5450	0
438	20231205	115900	120718490	5450	5450	5450	5450	0
439	20231205	115800	120718490	5450	5450	5450	5450	0
440	20231205	115700	120718490	5450	5450	5450	5450	0
441	20231205	115600	120718490	5450	5450	5450	5450	0
442	20231205	115500	120718490	5450	5450	5450	5450	1
443	20231205	115400	120713040	5460	5460	5460	5460	300
444	20231205	115300	119075040	5460	5460	5460	5460	0
445	20231205	115200	119075040	5460	5460	5460	5460	20
446	20231205	115100	118965840	5460	5460	5460	5460	0
447	20231205	115000	118965840	5460	5460	5460	5460	0
448	20231205	114900	118965840	5460	5460	5460	5460	108
449	20231205	114800	118376160	5460	5460	5460	5460	0
450	20231205	114700	118376160	5460	5460	5460	5460	25
451	20231205	114600	118239660	5460	5460	5460	5460	112
452	20231205	114500	117628140	5460	5460	5460	5460	0
453	20231205	114400	117628140	5460	5460	5460	5460	0
454	20231205	114300	117628140	5460	5460	5460	5460	0
455	20231205	114200	117628140	5460	5460	5460	5460	0
456	20231205	114100	117628140	5460	5460	5460	5460	0
457	20231205	114000	117628140	5460	5460	5460	5460	0
458	20231205	113900	117628140	5460	5460	5460	5460	0
459	20231205	113800	117628140	5460	5460	5460	5460	0
460	20231205	113700	117628140	5460	5460	5460	5460	0
461	20231205	113600	117628140	5460	5460	5460	5460	0
462	20231205	113500	117628140	5460	5460	5460	5460	0
463	20231205	113400	117628140	5460	5460	5460	5460	0
464	20231205	113300	117628140	5460	5460	5460	5460	0
465	20231205	113200	117628140	5460	5460	5460	5460	0
466	20231205	113100	117628140	5460	5460	5460	5460	0
467	20231205	113000	117628140	5460	5460	5460	5460	0
468	20231205	112900	117628140	5460	5460	5460	5460	0
469	20231205	112800	117628140	5460	5460	5460	5460	0
470	20231205	112700	117628140	5460	5460	5460	5460	0
471	20231205	112600	117628140	5460	5460	5460	5460	0
472	20231205	112500	117628140	5460	5460	5460	5460	0
473	20231205	112400	117628140	5460	5460	5460	5460	0
474	20231205	112300	117628140	5460	5460	5460	5460	0
475	20231205	112200	117628140	5460	5460	5460	5460	0
476	20231205	112100	117628140	5460	5460	5460	5460	0
477	20231205	112000	117628140	5460	5460	5460	5460	0
478	20231205	111900	117628140	5460	5460	5460	5460	0
479	20231205	111800	117628140	5460	5470	5470	5460	236
480	20231205	111700	116338440	5470	5470	5470	5470	0
481	20231205	111600	116338440	5470	5470	5470	5470	0
482	20231205	111500	116338440	5470	5470	5470	5470	0
483	20231205	111400	116338440	5470	5470	5470	5470	0
484	20231205	111300	116338440	5470	5470	5470	5470	0
485	20231205	111200	116338440	5470	5470	5470	5470	0
486	20231205	111100	116338440	5470	5470	5470	5470	0
487	20231205	111000	116338440	5470	5470	5470	5470	0
488	20231205	110900	116338440	5470	5470	5470	5470	0
489	20231205	110800	116338440	5470	5470	5470	5470	0
490	20231205	110700	116338440	5470	5470	5470	5470	0
491	20231205	110600	116338440	5470	5470	5470	5470	100
492	20231205	110500	115791440	5470	5470	5470	5470	12
493	20231205	110400	115725800	5450	5450	5450	5450	0
494	20231205	110300	115725800	5450	5450	5450	5450	0
495	20231205	110200	115725800	5450	5450	5450	5450	0
496	20231205	110100	115725800	5450	5460	5470	5450	2056
497	20231205	110000	104482480	5470	5470	5470	5470	73
498	20231205	105900	104083170	5470	5470	5470	5470	0
499	20231205	105800	104083170	5470	5470	5470	5470	53
500	20231205	105700	103793260	5470	5470	5470	5470	0
501	20231205	105600	103793260	5470	5470	5470	5470	1000
502	20231205	105500	98323260	5450	5450	5450	5450	447
503	20231205	105400	95887110	5450	5450	5450	5450	0
504	20231205	105300	95887110	5450	5450	5450	5450	0
505	20231205	105200	95887110	5450	5460	5460	5450	50
506	20231205	105100	95614570	5460	5460	5460	5460	55
507	20231205	105000	95314270	5460	5460	5460	5460	0
508	20231205	104900	95314270	5460	5460	5460	5460	0
509	20231205	104800	95314270	5460	5460	5460	5460	0
510	20231205	104700	95314270	5460	5460	5460	5460	0
511	20231205	104600	95314270	5460	5460	5460	5460	3
512	20231205	104500	95297890	5460	5460	5460	5460	1
513	20231205	104400	95292430	5450	5450	5450	5450	0
514	20231205	104300	95292430	5450	5450	5450	5450	101
515	20231205	104200	94741980	5450	5450	5450	5450	12
516	20231205	104100	94676580	5450	5450	5450	5450	89
517	20231205	104000	94191530	5450	5450	5450	5450	24
518	20231205	103900	94060730	5450	5460	5460	5450	106
519	20231205	103800	93482000	5460	5460	5460	5460	0
520	20231205	103700	93482000	5460	5460	5460	5460	0
521	20231205	103600	93482000	5460	5460	5460	5460	0
522	20231205	103500	93482000	5460	5460	5460	5460	0
523	20231205	103400	93482000	5460	5460	5460	5460	68
524	20231205	103300	93110720	5450	5450	5450	5450	0
525	20231205	103200	93110720	5450	5450	5450	5450	0
526	20231205	103100	93110720	5450	5450	5450	5450	0
527	20231205	103000	93110720	5450	5450	5450	5450	0
528	20231205	102900	93110720	5450	5450	5450	5450	1871
529	20231205	102800	82913770	5440	5440	5440	5440	0
530	20231205	102700	82913770	5440	5440	5440	5440	0
531	20231205	102600	82913770	5440	5440	5440	5440	0
532	20231205	102500	82913770	5440	5440	5440	5440	0
533	20231205	102400	82913770	5440	5440	5440	5440	0
534	20231205	102300	82913770	5440	5440	5440	5440	0
535	20231205	102200	82913770	5440	5440	5440	5440	0
536	20231205	102100	82913770	5440	5440	5440	5440	16
537	20231205	102000	82826730	5440	5440	5440	5440	298
538	20231205	101900	81205610	5450	5450	5450	5450	0
539	20231205	101800	81205610	5450	5450	5450	5450	364
540	20231205	101700	79221810	5450	5450	5450	5450	0
541	20231205	101600	79221810	5450	5450	5450	5450	570
542	20231205	101500	76115310	5450	5450	5450	5450	0
543	20231205	101400	76115310	5450	5450	5450	5450	0
544	20231205	101300	76115310	5450	5450	5450	5450	0
545	20231205	101200	76115310	5450	5450	5450	5450	0
546	20231205	101100	76115310	5450	5450	5450	5450	444
547	20231205	101000	73695510	5460	5460	5460	5460	0
548	20231205	100900	73695510	5460	5460	5460	5460	2
549	20231205	100800	73684590	5470	5470	5470	5470	0
550	20231205	100700	73684590	5470	5470	5470	5470	0
551	20231205	100600	73684590	5470	5470	5470	5470	0
552	20231205	100500	73684590	5470	5470	5470	5470	1
553	20231205	100400	73679120	5470	5470	5470	5470	1
554	20231205	100300	73673650	5450	5450	5450	5450	0
555	20231205	100200	73673650	5450	5450	5450	5450	56
556	20231205	100100	73368450	5450	5450	5450	5450	0
557	20231205	100000	73368450	5450	5450	5450	5450	0
558	20231205	095900	73368450	5450	5480	5480	5450	1189
559	20231205	095800	66886900	5490	5490	5490	5490	0
560	20231205	095700	66886900	5490	5490	5490	5490	0
561	20231205	095600	66886900	5490	5490	5490	5490	65
562	20231205	095500	66530050	5490	5460	5490	5460	73
563	20231205	095400	66130420	5450	5460	5460	5450	53
564	20231205	095300	65841070	5470	5470	5470	5470	16
565	20231205	095200	65753550	5490	5490	5490	5490	0
566	20231205	095100	65753550	5490	5490	5490	5490	0
567	20231205	095000	65753550	5490	5490	5490	5490	2
568	20231205	094900	65742570	5490	5490	5490	5490	0
569	20231205	094800	65742570	5490	5490	5490	5490	0
570	20231205	094700	65742570	5490	5490	5490	5490	9
571	20231205	094600	65693160	5490	5490	5490	5490	100
572	20231205	094500	65144160	5490	5450	5490	5450	19
573	20231205	094400	65040280	5420	5420	5420	5420	0
574	20231205	094300	65040280	5420	5420	5420	5420	0
575	20231205	094200	65040280	5420	5420	5420	5420	0
576	20231205	094100	65040280	5420	5420	5420	5420	0
577	20231205	094000	65040280	5420	5420	5420	5420	0
578	20231205	093900	65040280	5420	5420	5420	5420	0
579	20231205	093800	65040280	5420	5420	5420	5420	9
580	20231205	093700	64991500	5440	5440	5440	5440	0
581	20231205	093600	64991500	5440	5440	5440	5440	2
582	20231205	093500	64980620	5440	5440	5440	5440	36
583	20231205	093400	64784780	5440	5440	5440	5440	0
584	20231205	093300	64784780	5440	5440	5440	5440	1
585	20231205	093200	64779340	5400	5420	5420	5400	1598
586	20231205	093100	56130090	5410	5410	5410	5410	1598
587	20231205	093000	47484910	5410	5410	5410	5410	610
588	20231205	092900	44184810	5410	5410	5410	5410	30
589	20231205	092800	44022510	5410	5420	5420	5410	747
590	20231205	092700	39978600	5430	5430	5430	5430	5
591	20231205	092600	39951450	5440	5440	5440	5440	22
592	20231205	092500	39831770	5430	5430	5430	5430	0
593	20231205	092400	39831770	5430	5430	5430	5430	50
594	20231205	092300	39560270	5440	5440	5440	5440	0
595	20231205	092200	39560270	5440	5420	5440	5420	3
596	20231205	092100	39543990	5420	5420	5420	5420	20
597	20231205	092000	39435590	5450	5450	5450	5450	6
598	20231205	091900	39402890	5480	5490	5500	5480	35
599	20231205	091800	39210500	5500	5490	5500	5480	300
600	20231205	091700	37561100	5500	5440	5500	5440	139
601	20231205	091600	36803690	5400	5400	5400	5400	466
602	20231205	091500	34287290	5400	5400	5400	5400	5
603	20231205	091400	34260290	5400	5400	5400	5400	20
604	20231205	091300	34152290	5400	5410	5410	5390	3906
605	20231205	091200	13060750	5400	5410	5410	5400	864
606	20231205	091100	8390150	5410	5410	5410	5410	0
607	20231205	091000	8390150	5410	5410	5410	5410	10
608	20231205	090900	8336050	5410	5410	5410	5410	200
609	20231205	090800	7254050	5440	5410	5440	5400	266
610	20231205	090700	5815190	5410	5410	5410	5410	0
611	20231205	090600	5815190	5410	5400	5410	5400	81
612	20231205	090500	5377680	5400	5400	5400	5400	0
613	20231205	090400	5377680	5400	5400	5400	5400	144
614	20231205	090300	4600080	5410	5410	5410	5410	126
615	20231205	090200	3918420	5410	5410	5410	5410	0
616	20231205	090100	3918420	5410	5430	5430	5410	476
617	20231205	090000	1338740	5420	5420	5420	5420	247