KissMeData/005710/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184500	208454720	5880	5880	5880	5880	651
3	20231220	184400	208454720	5880	5880	5880	5880	0
4	20231220	184300	208454720	5880	5880	5880	5880	0
5	20231220	184200	208454720	5880	5880	5880	5880	0
6	20231220	184100	208454720	5880	5880	5880	5880	0
7	20231220	184000	208454720	5880	5880	5880	5880	0
8	20231220	183900	208454720	5880	5880	5880	5880	0
9	20231220	183800	208454720	5880	5880	5880	5880	0
10	20231220	183700	208454720	5880	5880	5880	5880	0
11	20231220	183600	208454720	5880	5880	5880	5880	0
12	20231220	183500	208454720	5880	5880	5880	5880	0
13	20231220	183400	208454720	5880	5880	5880	5880	0
14	20231220	183300	208454720	5880	5880	5880	5880	0
15	20231220	183200	208454720	5880	5880	5880	5880	0
16	20231220	183100	208454720	5880	5880	5880	5880	0
17	20231220	183000	208454720	5880	5880	5880	5880	0
18	20231220	182900	208454720	5880	5880	5880	5880	0
19	20231220	182800	208454720	5880	5880	5880	5880	0
20	20231220	182700	208454720	5880	5880	5880	5880	0
21	20231220	182600	208454720	5880	5880	5880	5880	0
22	20231220	182500	208454720	5880	5880	5880	5880	0
23	20231220	182400	208454720	5880	5880	5880	5880	0
24	20231220	182300	208454720	5880	5880	5880	5880	0
25	20231220	182200	208454720	5880	5880	5880	5880	0
26	20231220	182100	208454720	5880	5880	5880	5880	0
27	20231220	182000	208454720	5880	5880	5880	5880	0
28	20231220	181900	208454720	5880	5880	5880	5880	0
29	20231220	181800	208454720	5880	5880	5880	5880	0
30	20231220	181700	208454720	5880	5880	5880	5880	0
31	20231220	181600	208454720	5880	5880	5880	5880	0
32	20231220	181500	208454720	5880	5880	5880	5880	651
33	20231220	181400	208454720	5880	5880	5880	5880	0
34	20231220	181300	208454720	5880	5880	5880	5880	0
35	20231220	181200	208454720	5880	5880	5880	5880	0
36	20231220	181100	208454720	5880	5880	5880	5880	0
37	20231220	181000	208454720	5880	5880	5880	5880	0
38	20231220	180900	208454720	5880	5880	5880	5880	0
39	20231220	180800	208454720	5880	5880	5880	5880	0
40	20231220	180700	208454720	5880	5880	5880	5880	0
41	20231220	180600	208454720	5880	5880	5880	5880	0
42	20231220	180500	208454720	5880	5880	5880	5880	0
43	20231220	180400	208454720	5880	5880	5880	5880	0
44	20231220	180300	208454720	5880	5880	5880	5880	0
45	20231220	180200	208454720	5880	5880	5880	5880	0
46	20231220	180100	208454720	5880	5880	5880	5880	0
47	20231220	180000	208454720	5880	5880	5880	5880	0
48	20231220	175900	208454720	5880	5880	5880	5880	0
49	20231220	175800	208454720	5880	5880	5880	5880	0
50	20231220	175700	208454720	5880	5880	5880	5880	0
51	20231220	175600	208454720	5880	5880	5880	5880	0
52	20231220	175500	208454720	5880	5880	5880	5880	0
53	20231220	175400	208454720	5880	5880	5880	5880	0
54	20231220	175300	208454720	5880	5880	5880	5880	0
55	20231220	175200	208454720	5880	5880	5880	5880	0
56	20231220	175100	208454720	5880	5880	5880	5880	0
57	20231220	175000	208454720	5880	5880	5880	5880	0
58	20231220	174900	208454720	5880	5880	5880	5880	0
59	20231220	174800	208454720	5880	5880	5880	5880	0
60	20231220	174700	208454720	5880	5880	5880	5880	0
61	20231220	174600	208454720	5880	5880	5880	5880	0
62	20231220	174500	208454720	5880	5880	5880	5880	651
63	20231220	174400	208454720	5880	5880	5880	5880	0
64	20231220	174300	208454720	5880	5880	5880	5880	0
65	20231220	174200	208454720	5880	5880	5880	5880	0
66	20231220	174100	208454720	5880	5880	5880	5880	0
67	20231220	174000	208454720	5880	5880	5880	5880	0
68	20231220	173900	208454720	5880	5880	5880	5880	0
69	20231220	173800	208454720	5880	5880	5880	5880	0
70	20231220	173700	208454720	5880	5880	5880	5880	0
71	20231220	173600	208454720	5880	5880	5880	5880	0
72	20231220	173500	208454720	5880	5880	5880	5880	0
73	20231220	173400	208454720	5880	5880	5880	5880	0
74	20231220	173300	208454720	5880	5880	5880	5880	0
75	20231220	173200	208454720	5880	5880	5880	5880	0
76	20231220	173100	208454720	5880	5880	5880	5880	0
77	20231220	173000	208454720	5880	5880	5880	5880	0
78	20231220	172900	208454720	5880	5880	5880	5880	0
79	20231220	172800	208454720	5880	5880	5880	5880	0
80	20231220	172700	208454720	5880	5880	5880	5880	0
81	20231220	172600	208454720	5880	5880	5880	5880	0
82	20231220	172500	208454720	5880	5880	5880	5880	0
83	20231220	172400	208454720	5880	5880	5880	5880	0
84	20231220	172300	208454720	5880	5880	5880	5880	0
85	20231220	172200	208454720	5880	5880	5880	5880	0
86	20231220	172100	208454720	5880	5880	5880	5880	0
87	20231220	172000	208454720	5880	5880	5880	5880	0
88	20231220	171900	208454720	5880	5880	5880	5880	0
89	20231220	171800	208454720	5880	5880	5880	5880	0
90	20231220	171700	208454720	5880	5880	5880	5880	0
91	20231220	171600	208454720	5880	5880	5880	5880	0
92	20231220	171500	208454720	5880	5880	5880	5880	651
93	20231220	171400	208454720	5880	5880	5880	5880	0
94	20231220	171300	208454720	5880	5880	5880	5880	0
95	20231220	171200	208454720	5880	5880	5880	5880	0
96	20231220	171100	208454720	5880	5880	5880	5880	0
97	20231220	171000	208454720	5880	5880	5880	5880	0
98	20231220	170900	208454720	5880	5880	5880	5880	0
99	20231220	170800	208454720	5880	5880	5880	5880	0
100	20231220	170700	208454720	5880	5880	5880	5880	0
101	20231220	170600	208454720	5880	5880	5880	5880	0
102	20231220	170500	208454720	5880	5880	5880	5880	0
103	20231220	170400	208454720	5880	5880	5880	5880	0
104	20231220	170300	208454720	5880	5880	5880	5880	0
105	20231220	170200	208454720	5880	5880	5880	5880	0
106	20231220	170100	208454720	5880	5880	5880	5880	0
107	20231220	170000	208454720	5880	5880	5880	5880	0
108	20231220	165900	208454720	5880	5880	5880	5880	0
109	20231220	165800	208454720	5880	5880	5880	5880	0
110	20231220	165700	208454720	5880	5880	5880	5880	0
111	20231220	165600	208454720	5880	5880	5880	5880	0
112	20231220	165500	208454720	5880	5880	5880	5880	0
113	20231220	165400	208454720	5880	5880	5880	5880	0
114	20231220	165300	208454720	5880	5880	5880	5880	0
115	20231220	165200	208454720	5880	5880	5880	5880	0
116	20231220	165100	208454720	5880	5880	5880	5880	0
117	20231220	165000	208454720	5880	5880	5880	5880	0
118	20231220	164900	208454720	5880	5880	5880	5880	0
119	20231220	164800	208454720	5880	5880	5880	5880	0
120	20231220	164700	208454720	5880	5880	5880	5880	0
121	20231220	164600	208454720	5880	5880	5880	5880	0
122	20231220	164500	208454720	5880	5880	5880	5880	651
123	20231220	164400	208454720	5880	5880	5880	5880	0
124	20231220	164300	208454720	5880	5880	5880	5880	0
125	20231220	164200	208454720	5880	5880	5880	5880	0
126	20231220	164100	208454720	5880	5880	5880	5880	0
127	20231220	164000	208454720	5880	5880	5880	5880	0
128	20231220	163900	208454720	5880	5880	5880	5880	0
129	20231220	163800	208454720	5880	5880	5880	5880	0
130	20231220	163700	208454720	5880	5880	5880	5880	0
131	20231220	163600	208454720	5880	5880	5880	5880	0
132	20231220	163500	208454720	5880	5880	5880	5880	0
133	20231220	163400	208454720	5880	5880	5880	5880	0
134	20231220	163300	208454720	5880	5880	5880	5880	0
135	20231220	163200	208454720	5880	5880	5880	5880	0
136	20231220	163100	208454720	5880	5880	5880	5880	0
137	20231220	163000	208454720	5880	5880	5880	5880	0
138	20231220	162900	208454720	5880	5880	5880	5880	0
139	20231220	162800	208454720	5880	5880	5880	5880	0
140	20231220	162700	208454720	5880	5880	5880	5880	0
141	20231220	162600	208454720	5880	5880	5880	5880	0
142	20231220	162500	208454720	5880	5880	5880	5880	0
143	20231220	162400	208454720	5880	5880	5880	5880	0
144	20231220	162300	208454720	5880	5880	5880	5880	0
145	20231220	162200	208454720	5880	5880	5880	5880	0
146	20231220	162100	208454720	5880	5880	5880	5880	0
147	20231220	162000	208454720	5880	5880	5880	5880	0
148	20231220	161900	208454720	5880	5880	5880	5880	0
149	20231220	161800	208454720	5880	5880	5880	5880	0
150	20231220	161700	208454720	5880	5880	5880	5880	0
151	20231220	161600	208454720	5880	5880	5880	5880	0
152	20231220	161500	208454720	5880	5880	5880	5880	651
153	20231220	161400	208454720	5880	5880	5880	5880	0
154	20231220	161300	208454720	5880	5880	5880	5880	0
155	20231220	161200	208454720	5880	5880	5880	5880	0
156	20231220	161100	208454720	5880	5880	5880	5880	0
157	20231220	161000	208454720	5880	5880	5880	5880	0
158	20231220	160900	208454720	5880	5880	5880	5880	0
159	20231220	160800	208454720	5880	5880	5880	5880	0
160	20231220	160700	208454720	5880	5880	5880	5880	0
161	20231220	160600	208454720	5880	5880	5880	5880	0
162	20231220	160500	208454720	5880	5880	5880	5880	0
163	20231220	160400	208454720	5880	5880	5880	5880	0
164	20231220	160300	208454720	5880	5880	5880	5880	0
165	20231220	160200	208454720	5880	5880	5880	5880	0
166	20231220	160100	208454720	5880	5880	5880	5880	0
167	20231220	160000	208454720	5880	5880	5880	5880	0
168	20231220	155900	208454720	5880	5880	5880	5880	0
169	20231220	155800	208454720	5880	5880	5880	5880	0
170	20231220	155700	208454720	5880	5880	5880	5880	0
171	20231220	155600	208454720	5880	5880	5880	5880	0
172	20231220	155500	208454720	5880	5880	5880	5880	0
173	20231220	155400	208454720	5880	5880	5880	5880	0
174	20231220	155300	208454720	5880	5880	5880	5880	0
175	20231220	155200	208454720	5880	5880	5880	5880	0
176	20231220	155100	208454720	5880	5880	5880	5880	0
177	20231220	155000	208454720	5880	5880	5880	5880	0
178	20231220	154900	208454720	5880	5880	5880	5880	0
179	20231220	154800	208454720	5880	5880	5880	5880	0
180	20231220	154700	208454720	5880	5880	5880	5880	0
181	20231220	154600	208454720	5880	5880	5880	5880	0
182	20231220	154500	208454720	5880	5880	5880	5880	651
183	20231220	154400	208454720	5880	5880	5880	5880	0
184	20231220	154300	208454720	5880	5880	5880	5880	0
185	20231220	154200	208454720	5880	5880	5880	5880	0
186	20231220	154100	208454720	5880	5880	5880	5880	0
187	20231220	154000	208454720	5880	5880	5880	5880	0
188	20231220	153900	208454720	5880	5880	5880	5880	0
189	20231220	153800	208454720	5880	5880	5880	5880	0
190	20231220	153700	208454720	5880	5880	5880	5880	0
191	20231220	153600	208454720	5880	5880	5880	5880	0
192	20231220	153500	208454720	5880	5880	5880	5880	0
193	20231220	153400	208454720	5880	5880	5880	5880	0
194	20231220	153300	208454720	5880	5880	5880	5880	0
195	20231220	153200	208454720	5880	5880	5880	5880	0
196	20231220	153100	208454720	5880	5880	5880	5880	0
197	20231220	153000	208454720	5880	5880	5880	5880	651
198	20231220	152900	204626840	5940	5940	5940	5940	0
199	20231220	152800	204626840	5940	5940	5940	5940	0
200	20231220	152700	204626840	5940	5940	5940	5940	0
201	20231220	152600	204626840	5940	5940	5940	5940	0
202	20231220	152500	204626840	5940	5940	5940	5940	0
203	20231220	152400	204626840	5940	5940	5940	5940	0
204	20231220	152300	204626840	5940	5940	5940	5940	0
205	20231220	152200	204626840	5940	5940	5940	5940	0
206	20231220	152100	204626840	5940	5940	5940	5940	0
207	20231220	152000	204626840	5940	5940	5940	5940	0
208	20231220	151900	204626840	5940	5940	5940	5940	0
209	20231220	151800	204626840	5940	5940	5940	5940	30
210	20231220	151700	204448640	5940	5940	5940	5940	0
211	20231220	151600	204448640	5940	5940	5940	5940	0
212	20231220	151500	204448640	5940	5890	5940	5890	56
213	20231220	151400	204118210	5890	5890	5890	5890	211
214	20231220	151300	202875420	5870	5870	5870	5870	0
215	20231220	151200	202875420	5870	5870	5870	5870	398
216	20231220	151100	200539160	5860	5860	5860	5860	11
217	20231220	151000	200474700	5890	5900	5900	5860	1200
218	20231220	150900	193434460	5900	5900	5900	5900	201
219	20231220	150800	192248560	5920	5920	5920	5920	0
220	20231220	150700	192248560	5920	5910	5920	5910	5
221	20231220	150600	192218990	5900	5900	5900	5900	0
222	20231220	150500	192218990	5900	5900	5900	5900	0
223	20231220	150400	192218990	5900	5900	5900	5900	3
224	20231220	150300	192201290	5950	5900	5950	5900	2846
225	20231220	150200	175408280	5910	5910	5910	5910	0
226	20231220	150100	175408280	5910	5910	5910	5910	0
227	20231220	150000	175408280	5910	5910	5910	5910	2
228	20231220	145900	175396460	5940	5940	5940	5940	0
229	20231220	145800	175396460	5940	5940	5940	5940	0
230	20231220	145700	175396460	5940	5920	5940	5920	10
231	20231220	145600	175337140	5860	5860	5860	5860	0
232	20231220	145500	175337140	5860	5900	5900	5860	900
233	20231220	145400	170044630	5900	5900	5900	5900	0
234	20231220	145300	170044630	5900	5900	5900	5900	0
235	20231220	145200	170044630	5900	5900	5900	5900	0
236	20231220	145100	170044630	5900	5900	5900	5900	0
237	20231220	145000	170044630	5900	5900	5900	5900	0
238	20231220	144900	170044630	5900	5900	5900	5900	0
239	20231220	144800	170044630	5900	5900	5900	5900	0
240	20231220	144700	170044630	5900	5900	5900	5900	2
241	20231220	144600	170032830	5900	5920	5920	5900	1403
242	20231220	144500	161754400	5890	5890	5890	5890	7
243	20231220	144400	161713170	5890	5950	5950	5890	3748
244	20231220	144300	139565690	5960	5960	5960	5960	25
245	20231220	144200	139416690	5970	5970	5970	5970	1
246	20231220	144100	139410720	5980	5980	5980	5980	0
247	20231220	144000	139410720	5980	5980	5980	5980	0
248	20231220	143900	139410720	5980	5980	5980	5980	0
249	20231220	143800	139410720	5980	5980	5980	5980	0
250	20231220	143700	139410720	5980	5980	5980	5980	0
251	20231220	143600	139410720	5980	5980	5980	5980	0
252	20231220	143500	139410720	5980	5980	5980	5980	0
253	20231220	143400	139410720	5980	5980	5980	5980	0
254	20231220	143300	139410720	5980	5980	5980	5980	0
255	20231220	143200	139410720	5980	5980	5980	5980	1
256	20231220	143100	139404740	5990	5990	5990	5990	0
257	20231220	143000	139404740	5990	5990	5990	5990	1
258	20231220	142900	139398750	6010	5980	6010	5980	2638
259	20231220	142800	123577480	5970	5970	5970	5970	0
260	20231220	142700	123577480	5970	5970	5970	5970	0
261	20231220	142600	123577480	5970	5970	5970	5970	874
262	20231220	142500	118359700	5970	5960	5970	5960	78
263	20231220	142400	117894080	5960	5960	5960	5960	0
264	20231220	142300	117894080	5960	5960	5960	5960	0
265	20231220	142200	117894080	5960	5960	5960	5960	25
266	20231220	142100	117745080	5960	5960	5960	5960	0
267	20231220	142000	117745080	5960	5960	5960	5960	0
268	20231220	141900	117745080	5960	5970	5970	5960	64
269	20231220	141800	117363140	5960	5960	5960	5960	2
270	20231220	141700	117351220	5960	5960	5960	5960	0
271	20231220	141600	117351220	5960	5960	5960	5960	0
272	20231220	141500	117351220	5960	5960	5960	5960	0
273	20231220	141400	117351220	5960	5960	5960	5960	0
274	20231220	141300	117351220	5960	5960	5960	5960	0
275	20231220	141200	117351220	5960	5960	5960	5960	10
276	20231220	141100	117291620	5960	5960	5960	5960	0
277	20231220	141000	117291620	5960	5960	5960	5960	0
278	20231220	140900	117291620	5960	5960	5960	5960	0
279	20231220	140800	117291620	5960	5960	5960	5960	16
280	20231220	140700	117196260	5960	5960	5960	5960	0
281	20231220	140600	117196260	5960	5960	5960	5960	0
282	20231220	140500	117196260	5960	5950	5960	5950	1350
283	20231220	140400	109159760	5950	5950	5950	5950	0
284	20231220	140300	109159760	5950	5950	5950	5950	150
285	20231220	140200	108267260	5930	5930	5930	5930	0
286	20231220	140100	108267260	5930	5930	5930	5930	150
287	20231220	140000	107377760	5960	5950	5960	5950	1354
288	20231220	135900	99309810	5950	5950	5950	5950	0
289	20231220	135800	99309810	5950	5950	5950	5950	129
290	20231220	135700	98542260	5950	5950	5950	5950	0
291	20231220	135600	98542260	5950	5950	5950	5950	0
292	20231220	135500	98542260	5950	5950	5950	5950	0
293	20231220	135400	98542260	5950	5950	5950	5950	0
294	20231220	135300	98542260	5950	5950	5950	5950	0
295	20231220	135200	98542260	5950	5940	5950	5940	300
296	20231220	135100	96757270	5950	5950	5950	5950	0
297	20231220	135000	96757270	5950	5950	5950	5950	0
298	20231220	134900	96757270	5950	5950	5950	5950	0
299	20231220	134800	96757270	5950	5950	5950	5950	0
300	20231220	134700	96757270	5950	5950	5950	5950	0
301	20231220	134600	96757270	5950	5940	5950	5940	2000
302	20231220	134500	84863780	5940	5940	5940	5940	0
303	20231220	134400	84863780	5940	5940	5940	5940	0
304	20231220	134300	84863780	5940	5940	5940	5940	0
305	20231220	134200	84863780	5940	5940	5940	5940	0
306	20231220	134100	84863780	5940	5940	5940	5940	0
307	20231220	134000	84863780	5940	5940	5940	5940	0
308	20231220	133900	84863780	5940	5940	5940	5940	0
309	20231220	133800	84863780	5940	5940	5940	5940	0
310	20231220	133700	84863780	5940	5940	5940	5940	0
311	20231220	133600	84863780	5940	5940	5940	5940	0
312	20231220	133500	84863780	5940	5940	5940	5940	0
313	20231220	133400	84863780	5940	5940	5940	5940	0
314	20231220	133300	84863780	5940	5930	5940	5930	2
315	20231220	133200	84851910	5930	5920	5930	5920	12
316	20231220	133100	84780850	5920	5920	5920	5920	10
317	20231220	133000	84721650	5910	5910	5910	5910	1
318	20231220	132900	84715740	5910	5910	5910	5910	10
319	20231220	132800	84656640	5910	5910	5910	5910	0
320	20231220	132700	84656640	5910	5910	5910	5910	0
321	20231220	132600	84656640	5910	5910	5910	5910	5
322	20231220	132500	84627090	5910	5910	5910	5910	0
323	20231220	132400	84627090	5910	5910	5910	5910	0
324	20231220	132300	84627090	5910	5910	5910	5910	578
325	20231220	132200	81211110	5890	5890	5890	5890	0
326	20231220	132100	81211110	5890	5890	5890	5890	0
327	20231220	132000	81211110	5890	5890	5890	5890	0
328	20231220	131900	81211110	5890	5890	5890	5890	0
329	20231220	131800	81211110	5890	5890	5890	5890	0
330	20231220	131700	81211110	5890	5890	5890	5890	1
331	20231220	131600	81205220	5890	5890	5890	5890	0
332	20231220	131500	81205220	5890	5890	5890	5890	0
333	20231220	131400	81205220	5890	5890	5890	5890	0
334	20231220	131300	81205220	5890	5890	5890	5890	0
335	20231220	131200	81205220	5890	5890	5890	5890	0
336	20231220	131100	81205220	5890	5890	5890	5890	0
337	20231220	131000	81205220	5890	5890	5890	5890	0
338	20231220	130900	81205220	5890	5890	5890	5890	0
339	20231220	130800	81205220	5890	5910	5910	5890	1200
340	20231220	130700	74130360	5930	5930	5930	5930	0
341	20231220	130600	74130360	5930	5930	5930	5930	2
342	20231220	130500	74118500	5930	5930	5930	5930	0
343	20231220	130400	74118500	5930	5930	5930	5930	98
344	20231220	130300	73537360	5930	5920	5930	5920	502
345	20231220	130200	70560510	5900	5900	5900	5900	0
346	20231220	130100	70560510	5900	5900	5900	5900	0
347	20231220	130000	70560510	5900	5900	5900	5900	0
348	20231220	125900	70560510	5900	5900	5900	5900	0
349	20231220	125800	70560510	5900	5900	5900	5900	0
350	20231220	125700	70560510	5900	5900	5900	5900	0
351	20231220	125600	70560510	5900	5900	5900	5900	0
352	20231220	125500	70560510	5900	5900	5900	5900	0
353	20231220	125400	70560510	5900	5900	5900	5900	0
354	20231220	125300	70560510	5900	5900	5900	5900	0
355	20231220	125200	70560510	5900	5900	5900	5900	0
356	20231220	125100	70560510	5900	5900	5900	5900	0
357	20231220	125000	70560510	5900	5900	5900	5900	0
358	20231220	124900	70560510	5900	5900	5900	5900	0
359	20231220	124800	70560510	5900	5900	5900	5900	0
360	20231220	124700	70560510	5900	5900	5900	5900	0
361	20231220	124600	70560510	5900	5900	5900	5900	0
362	20231220	124500	70560510	5900	5900	5900	5900	0
363	20231220	124400	70560510	5900	5900	5900	5900	0
364	20231220	124300	70560510	5900	5900	5900	5900	0
365	20231220	124200	70560510	5900	5900	5900	5900	0
366	20231220	124100	70560510	5900	5900	5900	5900	0
367	20231220	124000	70560510	5900	5900	5900	5900	12
368	20231220	123900	70489710	5900	5900	5900	5900	0
369	20231220	123800	70489710	5900	5900	5900	5900	0
370	20231220	123700	70489710	5900	5900	5900	5900	0
371	20231220	123600	70489710	5900	5900	5900	5900	0
372	20231220	123500	70489710	5900	5920	5920	5900	838
373	20231220	123400	65539430	5930	5930	5930	5930	0
374	20231220	123300	65539430	5930	5930	5930	5930	0
375	20231220	123200	65539430	5930	5930	5930	5930	0
376	20231220	123100	65539430	5930	5930	5930	5930	0
377	20231220	123000	65539430	5930	5930	5930	5930	0
378	20231220	122900	65539430	5930	5930	5930	5930	0
379	20231220	122800	65539430	5930	5930	5930	5930	0
380	20231220	122700	65539430	5930	5930	5930	5930	0
381	20231220	122600	65539430	5930	5930	5930	5930	0
382	20231220	122500	65539430	5930	5930	5930	5930	10
383	20231220	122400	65480130	5930	5930	5930	5930	0
384	20231220	122300	65480130	5930	5930	5930	5930	0
385	20231220	122200	65480130	5930	5930	5930	5930	0
386	20231220	122100	65480130	5930	5930	5930	5930	0
387	20231220	122000	65480130	5930	5930	5930	5930	0
388	20231220	121900	65480130	5930	5930	5930	5930	0
389	20231220	121800	65480130	5930	5930	5930	5930	0
390	20231220	121700	65480130	5930	5930	5930	5930	0
391	20231220	121600	65480130	5930	5930	5930	5930	0
392	20231220	121500	65480130	5930	5930	5930	5930	0
393	20231220	121400	65480130	5930	5930	5930	5930	1
394	20231220	121300	65474200	5910	5910	5910	5910	85
395	20231220	121200	64971850	5920	5920	5920	5920	0
396	20231220	121100	64971850	5920	5920	5920	5920	0
397	20231220	121000	64971850	5920	5920	5920	5920	1
398	20231220	120900	64965930	5920	5920	5920	5920	0
399	20231220	120800	64965930	5920	5920	5920	5920	0
400	20231220	120700	64965930	5920	5920	5920	5920	0
401	20231220	120600	64965930	5920	5920	5920	5920	0
402	20231220	120500	64965930	5920	5920	5920	5920	0
403	20231220	120400	64965930	5920	5920	5920	5920	0
404	20231220	120300	64965930	5920	5920	5920	5920	0
405	20231220	120200	64965930	5920	5920	5920	5920	0
406	20231220	120100	64965930	5920	5920	5920	5920	0
407	20231220	120000	64965930	5920	5920	5920	5920	0
408	20231220	115900	64965930	5920	5920	5920	5920	0
409	20231220	115800	64965930	5920	5920	5920	5920	0
410	20231220	115700	64965930	5920	5920	5920	5920	0
411	20231220	115600	64965930	5920	5920	5920	5920	0
412	20231220	115500	64965930	5920	5920	5920	5920	0
413	20231220	115400	64965930	5920	5920	5920	5920	0
414	20231220	115300	64965930	5920	5920	5920	5920	0
415	20231220	115200	64965930	5920	5920	5920	5920	0
416	20231220	115100	64965930	5920	5920	5920	5920	0
417	20231220	115000	64965930	5920	5920	5920	5920	0
418	20231220	114900	64965930	5920	5920	5920	5920	0
419	20231220	114800	64965930	5920	5920	5920	5920	0
420	20231220	114700	64965930	5920	5920	5920	5920	400
421	20231220	114600	62597930	5890	5890	5890	5890	0
422	20231220	114500	62597930	5890	5890	5890	5890	0
423	20231220	114400	62597930	5890	5890	5890	5890	0
424	20231220	114300	62597930	5890	5890	5890	5890	0
425	20231220	114200	62597930	5890	5890	5890	5890	0
426	20231220	114100	62597930	5890	5890	5890	5890	0
427	20231220	114000	62597930	5890	5890	5890	5890	0
428	20231220	113900	62597930	5890	5890	5890	5890	0
429	20231220	113800	62597930	5890	5890	5890	5890	0
430	20231220	113700	62597930	5890	5890	5890	5890	0
431	20231220	113600	62597930	5890	5890	5890	5890	0
432	20231220	113500	62597930	5890	5890	5890	5890	0
433	20231220	113400	62597930	5890	5890	5890	5890	0
434	20231220	113300	62597930	5890	5890	5890	5890	0
435	20231220	113200	62597930	5890	5890	5890	5890	0
436	20231220	113100	62597930	5890	5890	5890	5890	0
437	20231220	113000	62597930	5890	5890	5890	5890	0
438	20231220	112900	62597930	5890	5890	5890	5890	0
439	20231220	112800	62597930	5890	5890	5890	5890	0
440	20231220	112700	62597930	5890	5890	5890	5890	39
441	20231220	112600	62368220	5890	5890	5890	5890	1
442	20231220	112500	62362330	5890	5920	5920	5890	601
443	20231220	112400	58819700	5920	5920	5920	5920	115
444	20231220	112300	58138900	5930	5930	5930	5930	0
445	20231220	112200	58138900	5930	5930	5930	5930	0
446	20231220	112100	58138900	5930	5930	5930	5930	0
447	20231220	112000	58138900	5930	5930	5930	5930	0
448	20231220	111900	58138900	5930	5930	5930	5930	0
449	20231220	111800	58138900	5930	5930	5930	5930	0
450	20231220	111700	58138900	5930	5930	5930	5930	0
451	20231220	111600	58138900	5930	5930	5930	5930	0
452	20231220	111500	58138900	5930	5930	5930	5930	0
453	20231220	111400	58138900	5930	5930	5930	5930	0
454	20231220	111300	58138900	5930	5930	5930	5930	0
455	20231220	111200	58138900	5930	5930	5930	5930	0
456	20231220	111100	58138900	5930	5930	5930	5930	0
457	20231220	111000	58138900	5930	5930	5930	5930	0
458	20231220	110900	58138900	5930	5930	5930	5930	0
459	20231220	110800	58138900	5930	5930	5930	5930	0
460	20231220	110700	58138900	5930	5930	5930	5930	0
461	20231220	110600	58138900	5930	5930	5930	5930	0
462	20231220	110500	58138900	5930	5930	5930	5930	133
463	20231220	110400	57350210	5950	5950	5950	5950	0
464	20231220	110300	57350210	5950	5950	5950	5950	5
465	20231220	110200	57320460	5940	5940	5940	5940	7
466	20231220	110100	57278880	5940	5940	5940	5940	93
467	20231220	110000	56726460	5940	5940	5940	5940	0
468	20231220	105900	56726460	5940	5940	5940	5940	0
469	20231220	105800	56726460	5940	5940	5940	5940	0
470	20231220	105700	56726460	5940	5940	5940	5940	0
471	20231220	105600	56726460	5940	5940	5940	5940	0
472	20231220	105500	56726460	5940	5940	5940	5940	0
473	20231220	105400	56726460	5940	5940	5940	5940	10
474	20231220	105300	56667060	5930	5930	5930	5930	0
475	20231220	105200	56667060	5930	5930	5930	5930	1
476	20231220	105100	56661130	5940	5940	5940	5940	23
477	20231220	105000	56524510	5940	5940	5940	5940	0
478	20231220	104900	56524510	5940	5940	5940	5940	0
479	20231220	104800	56524510	5940	5940	5940	5940	0
480	20231220	104700	56524510	5940	5940	5940	5940	50
481	20231220	104600	56227510	5940	5940	5940	5940	0
482	20231220	104500	56227510	5940	5940	5940	5940	0
483	20231220	104400	56227510	5940	5940	5940	5940	39
484	20231220	104300	55995850	5940	5940	5940	5940	102
485	20231220	104200	55389970	5940	5940	5940	5940	1
486	20231220	104100	55384030	5930	5930	5930	5930	386
487	20231220	104000	53095050	5930	5930	5930	5930	1233
488	20231220	103900	45783360	5920	5920	5920	5920	0
489	20231220	103800	45783360	5920	5920	5920	5920	296
490	20231220	103700	44031040	5920	5920	5920	5920	0
491	20231220	103600	44031040	5920	5920	5920	5920	0
492	20231220	103500	44031040	5920	5920	5920	5920	0
493	20231220	103400	44031040	5920	5920	5920	5920	0
494	20231220	103300	44031040	5920	5920	5920	5920	0
495	20231220	103200	44031040	5920	5920	5920	5920	0
496	20231220	103100	44031040	5920	5920	5920	5920	0
497	20231220	103000	44031040	5920	5920	5920	5920	0
498	20231220	102900	44031040	5920	5920	5920	5920	0
499	20231220	102800	44031040	5920	5920	5920	5920	9
500	20231220	102700	43977760	5910	5910	5910	5910	192
501	20231220	102600	42843040	5910	5910	5910	5910	0
502	20231220	102500	42843040	5910	5910	5910	5910	10
503	20231220	102400	42783940	5920	5920	5920	5920	0
504	20231220	102300	42783940	5920	5920	5920	5920	467
505	20231220	102200	40019300	5920	5920	5920	5920	366
506	20231220	102100	37852580	5920	5920	5920	5920	0
507	20231220	102000	37852580	5920	5920	5920	5920	100
508	20231220	101900	37260580	5910	5910	5910	5910	0
509	20231220	101800	37260580	5910	5910	5910	5910	0
510	20231220	101700	37260580	5910	5910	5910	5910	201
511	20231220	101600	36072670	5910	5910	5910	5910	1064
512	20231220	101500	29784430	5910	5890	5910	5890	2814
513	20231220	101400	13177610	5870	5870	5870	5870	0
514	20231220	101300	13177610	5870	5870	5870	5870	0
515	20231220	101200	13177610	5870	5870	5870	5870	0
516	20231220	101100	13177610	5870	5870	5870	5870	0
517	20231220	101000	13177610	5870	5870	5870	5870	0
518	20231220	100900	13177610	5870	5870	5870	5870	0
519	20231220	100800	13177610	5870	5870	5870	5870	0
520	20231220	100700	13177610	5870	5870	5870	5870	0
521	20231220	100600	13177610	5870	5870	5870	5870	0
522	20231220	100500	13177610	5870	5870	5870	5870	0
523	20231220	100400	13177610	5870	5870	5870	5870	0
524	20231220	100300	13177610	5870	5870	5870	5870	0
525	20231220	100200	13177610	5870	5870	5870	5870	0
526	20231220	100100	13177610	5870	5870	5870	5870	0
527	20231220	100000	13177610	5870	5870	5870	5870	0
528	20231220	095900	13177610	5870	5870	5870	5870	0
529	20231220	095800	13177610	5870	5870	5870	5870	0
530	20231220	095700	13177610	5870	5870	5870	5870	0
531	20231220	095600	13177610	5870	5870	5870	5870	0
532	20231220	095500	13177610	5870	5870	5870	5870	0
533	20231220	095400	13177610	5870	5870	5870	5870	0
534	20231220	095300	13177610	5870	5870	5870	5870	0
535	20231220	095200	13177610	5870	5870	5870	5870	19
536	20231220	095100	13066080	5860	5860	5860	5860	59
537	20231220	095000	12720340	5860	5860	5860	5860	0
538	20231220	094900	12720340	5860	5860	5860	5860	0
539	20231220	094800	12720340	5860	5860	5860	5860	0
540	20231220	094700	12720340	5860	5860	5860	5860	0
541	20231220	094600	12720340	5860	5860	5860	5860	0
542	20231220	094500	12720340	5860	5860	5860	5860	0
543	20231220	094400	12720340	5860	5880	5880	5860	1000
544	20231220	094300	6853450	5870	5870	5870	5870	0
545	20231220	094200	6853450	5870	5870	5870	5870	0
546	20231220	094100	6853450	5870	5870	5870	5870	0
547	20231220	094000	6853450	5870	5870	5870	5870	0
548	20231220	093900	6853450	5870	5870	5870	5870	115
549	20231220	093800	6178400	5890	5890	5890	5890	0
550	20231220	093700	6178400	5890	5890	5890	5890	2
551	20231220	093600	6166620	5870	5870	5870	5870	0
552	20231220	093500	6166620	5870	5870	5870	5870	0
553	20231220	093400	6166620	5870	5870	5870	5870	33
554	20231220	093300	5972910	5870	5870	5870	5870	0
555	20231220	093200	5972910	5870	5870	5870	5870	0
556	20231220	093100	5972910	5870	5870	5870	5870	0
557	20231220	093000	5972910	5870	5870	5870	5870	0
558	20231220	092900	5972910	5870	5880	5880	5870	7
559	20231220	092800	5931760	5870	5870	5870	5870	1
560	20231220	092700	5925890	5890	5890	5890	5890	0
561	20231220	092600	5925890	5890	5890	5890	5890	0
562	20231220	092500	5925890	5890	5890	5890	5890	0
563	20231220	092400	5925890	5890	5890	5890	5890	0
564	20231220	092300	5925890	5890	5890	5890	5890	0
565	20231220	092200	5925890	5890	5890	5890	5890	0
566	20231220	092100	5925890	5890	5890	5890	5890	0
567	20231220	092000	5925890	5890	5890	5890	5890	0
568	20231220	091900	5925890	5890	5890	5890	5890	0
569	20231220	091800	5925890	5890	5890	5890	5890	0
570	20231220	091700	5925890	5890	5890	5890	5890	0
571	20231220	091600	5925890	5890	5890	5890	5890	1
572	20231220	091500	5920000	5920	5920	5920	5920	0
573	20231220	091400	5920000	5920	5920	5920	5920	0
574	20231220	091300	5920000	5920	5920	5920	5920	0
575	20231220	091200	5920000	5920	5920	5920	5920	0
576	20231220	091100	5920000	5920	5920	5920	5920	0
577	20231220	091000	5920000	5920	5920	5920	5920	0
578	20231220	090900	5920000	5920	5920	5920	5920	0
579	20231220	090800	5920000	5920	5920	5920	5920	0
580	20231220	090700	5920000	5920	5920	5920	5920	0
581	20231220	090600	5920000	5920	5920	5920	5920	0
582	20231220	090500	5920000	5920	5920	5920	5920	0
583	20231220	090400	5920000	5920	5920	5920	5920	0
584	20231220	090300	5920000	5920	5920	5920	5920	0
585	20231220	090200	5920000	5920	5920	5920	5920	0
586	20231220	090100	5920000	5920	5920	5920	5920	0
587	20231220	090000	5920000	5920	5920	5920	5920	1000