KissMeData/001500/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183400	144561240	8680	8680	8680	8680	125
3	20231207	183300	144561240	8680	8680	8680	8680	0
4	20231207	183200	144561240	8680	8680	8680	8680	0
5	20231207	183100	144561240	8680	8680	8680	8680	0
6	20231207	183000	144561240	8680	8680	8680	8680	0
7	20231207	182900	144561240	8680	8680	8680	8680	0
8	20231207	182800	144561240	8680	8680	8680	8680	0
9	20231207	182700	144561240	8680	8680	8680	8680	0
10	20231207	182600	144561240	8680	8680	8680	8680	0
11	20231207	182500	144561240	8680	8680	8680	8680	0
12	20231207	182400	144561240	8680	8680	8680	8680	0
13	20231207	182300	144561240	8680	8680	8680	8680	0
14	20231207	182200	144561240	8680	8680	8680	8680	0
15	20231207	182100	144561240	8680	8680	8680	8680	0
16	20231207	182000	144561240	8680	8680	8680	8680	0
17	20231207	181900	144561240	8680	8680	8680	8680	0
18	20231207	181800	144561240	8680	8680	8680	8680	0
19	20231207	181700	144561240	8680	8680	8680	8680	0
20	20231207	181600	144561240	8680	8680	8680	8680	0
21	20231207	181500	144561240	8680	8680	8680	8680	0
22	20231207	181400	144561240	8680	8680	8680	8680	0
23	20231207	181300	144561240	8680	8680	8680	8680	0
24	20231207	181200	144561240	8680	8680	8680	8680	0
25	20231207	181100	144561240	8680	8680	8680	8680	0
26	20231207	181000	144561240	8680	8680	8680	8680	0
27	20231207	180900	144561240	8680	8680	8680	8680	0
28	20231207	180800	144561240	8680	8680	8680	8680	0
29	20231207	180700	144561240	8680	8680	8680	8680	0
30	20231207	180600	144561240	8680	8680	8680	8680	0
31	20231207	180500	144561240	8680	8680	8680	8680	0
32	20231207	180400	144561240	8680	8680	8680	8680	125
33	20231207	180300	144561240	8680	8680	8680	8680	0
34	20231207	180200	144561240	8680	8680	8680	8680	0
35	20231207	180100	144561240	8680	8680	8680	8680	0
36	20231207	180000	144561240	8680	8680	8680	8680	0
37	20231207	175900	144561240	8680	8680	8680	8680	0
38	20231207	175800	144561240	8680	8680	8680	8680	0
39	20231207	175700	144561240	8680	8680	8680	8680	0
40	20231207	175600	144561240	8680	8680	8680	8680	0
41	20231207	175500	144561240	8680	8680	8680	8680	0
42	20231207	175400	144561240	8680	8680	8680	8680	0
43	20231207	175300	144561240	8680	8680	8680	8680	0
44	20231207	175200	144561240	8680	8680	8680	8680	0
45	20231207	175100	144561240	8680	8680	8680	8680	0
46	20231207	175000	144561240	8680	8680	8680	8680	0
47	20231207	174900	144561240	8680	8680	8680	8680	0
48	20231207	174800	144561240	8680	8680	8680	8680	0
49	20231207	174700	144561240	8680	8680	8680	8680	0
50	20231207	174600	144561240	8680	8680	8680	8680	0
51	20231207	174500	144561240	8680	8680	8680	8680	0
52	20231207	174400	144561240	8680	8680	8680	8680	0
53	20231207	174300	144561240	8680	8680	8680	8680	0
54	20231207	174200	144561240	8680	8680	8680	8680	0
55	20231207	174100	144561240	8680	8680	8680	8680	0
56	20231207	174000	144561240	8680	8680	8680	8680	0
57	20231207	173900	144561240	8680	8680	8680	8680	0
58	20231207	173800	144561240	8680	8680	8680	8680	0
59	20231207	173700	144561240	8680	8680	8680	8680	0
60	20231207	173600	144561240	8680	8680	8680	8680	0
61	20231207	173500	144561240	8680	8680	8680	8680	0
62	20231207	173400	144561240	8680	8680	8680	8680	125
63	20231207	173300	144561240	8680	8680	8680	8680	0
64	20231207	173200	144561240	8680	8680	8680	8680	0
65	20231207	173100	144561240	8680	8680	8680	8680	0
66	20231207	173000	144561240	8680	8680	8680	8680	0
67	20231207	172900	144561240	8680	8680	8680	8680	0
68	20231207	172800	144561240	8680	8680	8680	8680	0
69	20231207	172700	144561240	8680	8680	8680	8680	0
70	20231207	172600	144561240	8680	8680	8680	8680	0
71	20231207	172500	144561240	8680	8680	8680	8680	0
72	20231207	172400	144561240	8680	8680	8680	8680	0
73	20231207	172300	144561240	8680	8680	8680	8680	0
74	20231207	172200	144561240	8680	8680	8680	8680	0
75	20231207	172100	144561240	8680	8680	8680	8680	0
76	20231207	172000	144561240	8680	8680	8680	8680	0
77	20231207	171900	144561240	8680	8680	8680	8680	0
78	20231207	171800	144561240	8680	8680	8680	8680	0
79	20231207	171700	144561240	8680	8680	8680	8680	0
80	20231207	171600	144561240	8680	8680	8680	8680	0
81	20231207	171500	144561240	8680	8680	8680	8680	0
82	20231207	171400	144561240	8680	8680	8680	8680	0
83	20231207	171300	144561240	8680	8680	8680	8680	0
84	20231207	171200	144561240	8680	8680	8680	8680	0
85	20231207	171100	144561240	8680	8680	8680	8680	0
86	20231207	171000	144561240	8680	8680	8680	8680	0
87	20231207	170900	144561240	8680	8680	8680	8680	0
88	20231207	170800	144561240	8680	8680	8680	8680	0
89	20231207	170700	144561240	8680	8680	8680	8680	0
90	20231207	170600	144561240	8680	8680	8680	8680	0
91	20231207	170500	144561240	8680	8680	8680	8680	0
92	20231207	170400	144561240	8680	8680	8680	8680	125
93	20231207	170300	144561240	8680	8680	8680	8680	0
94	20231207	170200	144561240	8680	8680	8680	8680	0
95	20231207	170100	144561240	8680	8680	8680	8680	0
96	20231207	170000	144561240	8680	8680	8680	8680	0
97	20231207	165900	144561240	8680	8680	8680	8680	0
98	20231207	165800	144561240	8680	8680	8680	8680	0
99	20231207	165700	144561240	8680	8680	8680	8680	0
100	20231207	165600	144561240	8680	8680	8680	8680	0
101	20231207	165500	144561240	8680	8680	8680	8680	0
102	20231207	165400	144561240	8680	8680	8680	8680	0
103	20231207	165300	144561240	8680	8680	8680	8680	0
104	20231207	165200	144561240	8680	8680	8680	8680	0
105	20231207	165100	144561240	8680	8680	8680	8680	0
106	20231207	165000	144561240	8680	8680	8680	8680	0
107	20231207	164900	144561240	8680	8680	8680	8680	0
108	20231207	164800	144561240	8680	8680	8680	8680	0
109	20231207	164700	144561240	8680	8680	8680	8680	0
110	20231207	164600	144561240	8680	8680	8680	8680	0
111	20231207	164500	144561240	8680	8680	8680	8680	0
112	20231207	164400	144561240	8680	8680	8680	8680	0
113	20231207	164300	144561240	8680	8680	8680	8680	0
114	20231207	164200	144561240	8680	8680	8680	8680	0
115	20231207	164100	144561240	8680	8680	8680	8680	0
116	20231207	164000	144561240	8680	8680	8680	8680	0
117	20231207	163900	144561240	8680	8680	8680	8680	0
118	20231207	163800	144561240	8680	8680	8680	8680	0
119	20231207	163700	144561240	8680	8680	8680	8680	0
120	20231207	163600	144561240	8680	8680	8680	8680	0
121	20231207	163500	144561240	8680	8680	8680	8680	0
122	20231207	163400	144561240	8680	8680	8680	8680	125
123	20231207	163300	144561240	8680	8680	8680	8680	0
124	20231207	163200	144561240	8680	8680	8680	8680	0
125	20231207	163100	144561240	8680	8680	8680	8680	0
126	20231207	163000	144561240	8680	8680	8680	8680	0
127	20231207	162900	144561240	8680	8680	8680	8680	0
128	20231207	162800	144561240	8680	8680	8680	8680	0
129	20231207	162700	144561240	8680	8680	8680	8680	0
130	20231207	162600	144561240	8680	8680	8680	8680	0
131	20231207	162500	144561240	8680	8680	8680	8680	0
132	20231207	162400	144561240	8680	8680	8680	8680	0
133	20231207	162300	144561240	8680	8680	8680	8680	0
134	20231207	162200	144561240	8680	8680	8680	8680	0
135	20231207	162100	144561240	8680	8680	8680	8680	0
136	20231207	162000	144561240	8680	8680	8680	8680	0
137	20231207	161900	144561240	8680	8680	8680	8680	0
138	20231207	161800	144561240	8680	8680	8680	8680	0
139	20231207	161700	144561240	8680	8680	8680	8680	0
140	20231207	161600	144561240	8680	8680	8680	8680	0
141	20231207	161500	144561240	8680	8680	8680	8680	0
142	20231207	161400	144561240	8680	8680	8680	8680	0
143	20231207	161300	144561240	8680	8680	8680	8680	0
144	20231207	161200	144561240	8680	8680	8680	8680	0
145	20231207	161100	144561240	8680	8680	8680	8680	0
146	20231207	161000	144561240	8680	8680	8680	8680	0
147	20231207	160900	144561240	8680	8680	8680	8680	0
148	20231207	160800	144561240	8680	8680	8680	8680	0
149	20231207	160700	144561240	8680	8680	8680	8680	0
150	20231207	160600	144561240	8680	8680	8680	8680	0
151	20231207	160500	144561240	8680	8680	8680	8680	0
152	20231207	160400	144561240	8680	8680	8680	8680	125
153	20231207	160300	144561240	8680	8680	8680	8680	0
154	20231207	160200	144561240	8680	8680	8680	8680	0
155	20231207	160100	144561240	8680	8680	8680	8680	0
156	20231207	160000	144561240	8680	8680	8680	8680	0
157	20231207	155900	144561240	8680	8680	8680	8680	0
158	20231207	155800	144561240	8680	8680	8680	8680	0
159	20231207	155700	144561240	8680	8680	8680	8680	0
160	20231207	155600	144561240	8680	8680	8680	8680	0
161	20231207	155500	144561240	8680	8680	8680	8680	0
162	20231207	155400	144561240	8680	8680	8680	8680	0
163	20231207	155300	144561240	8680	8680	8680	8680	0
164	20231207	155200	144561240	8680	8680	8680	8680	0
165	20231207	155100	144561240	8680	8680	8680	8680	0
166	20231207	155000	144561240	8680	8680	8680	8680	0
167	20231207	154900	144561240	8680	8680	8680	8680	0
168	20231207	154800	144561240	8680	8680	8680	8680	0
169	20231207	154700	144561240	8680	8680	8680	8680	0
170	20231207	154600	144561240	8680	8680	8680	8680	0
171	20231207	154500	144561240	8680	8680	8680	8680	0
172	20231207	154400	144561240	8680	8680	8680	8680	0
173	20231207	154300	144561240	8680	8680	8680	8680	0
174	20231207	154200	144561240	8680	8680	8680	8680	0
175	20231207	154100	144561240	8680	8680	8680	8680	0
176	20231207	154000	144561240	8680	8680	8680	8680	0
177	20231207	153900	144561240	8680	8680	8680	8680	0
178	20231207	153800	144561240	8680	8680	8680	8680	0
179	20231207	153700	144561240	8680	8680	8680	8680	0
180	20231207	153600	144561240	8680	8680	8680	8680	0
181	20231207	153500	144561240	8680	8680	8680	8680	0
182	20231207	153400	144561240	8680	8680	8680	8680	125
183	20231207	153300	144561240	8680	8680	8680	8680	0
184	20231207	153200	144561240	8680	8680	8680	8680	0
185	20231207	153100	144561240	8680	8680	8680	8680	0
186	20231207	153000	144561240	8680	8680	8680	8680	125
187	20231207	152900	143476240	8680	8680	8680	8680	0
188	20231207	152800	143476240	8680	8680	8680	8680	0
189	20231207	152700	143476240	8680	8680	8680	8680	0
190	20231207	152600	143476240	8680	8680	8680	8680	0
191	20231207	152500	143476240	8680	8680	8680	8680	0
192	20231207	152400	143476240	8680	8680	8680	8680	0
193	20231207	152300	143476240	8680	8680	8680	8680	0
194	20231207	152200	143476240	8680	8680	8680	8680	0
195	20231207	152100	143476240	8680	8680	8680	8680	0
196	20231207	152000	143476240	8680	8680	8680	8680	0
197	20231207	151900	143476240	8680	8680	8680	8680	2
198	20231207	151800	143458880	8690	8690	8690	8690	10
199	20231207	151700	143371980	8690	8690	8690	8690	1
200	20231207	151600	143363290	8680	8680	8680	8680	0
201	20231207	151500	143363290	8680	8680	8680	8680	0
202	20231207	151400	143363290	8680	8680	8680	8680	0
203	20231207	151300	143363290	8680	8680	8680	8680	0
204	20231207	151200	143363290	8680	8680	8680	8680	0
205	20231207	151100	143363290	8680	8680	8680	8680	4
206	20231207	151000	143328570	8680	8680	8680	8680	0
207	20231207	150900	143328570	8680	8680	8680	8680	0
208	20231207	150800	143328570	8680	8680	8680	8680	1
209	20231207	150700	143319890	8680	8680	8680	8680	2
210	20231207	150600	143302530	8690	8690	8690	8690	10
211	20231207	150500	143215630	8690	8690	8690	8690	0
212	20231207	150400	143215630	8690	8690	8690	8690	0
213	20231207	150300	143215630	8690	8690	8690	8690	0
214	20231207	150200	143215630	8690	8690	8690	8690	0
215	20231207	150100	143215630	8690	8690	8690	8690	10
216	20231207	150000	143128730	8690	8690	8690	8690	18
217	20231207	145900	142972310	8690	8690	8690	8690	0
218	20231207	145800	142972310	8690	8690	8690	8690	0
219	20231207	145700	142972310	8690	8690	8690	8690	0
220	20231207	145600	142972310	8690	8690	8690	8690	1
221	20231207	145500	142963620	8690	8690	8690	8690	115
222	20231207	145400	141964270	8690	8690	8690	8690	10
223	20231207	145300	141877370	8680	8680	8680	8680	0
224	20231207	145200	141877370	8680	8680	8680	8680	12
225	20231207	145100	141773210	8690	8690	8690	8690	0
226	20231207	145000	141773210	8690	8690	8690	8690	0
227	20231207	144900	141773210	8690	8690	8690	8690	0
228	20231207	144800	141773210	8690	8690	8690	8690	0
229	20231207	144700	141773210	8690	8690	8690	8690	0
230	20231207	144600	141773210	8690	8690	8690	8690	0
231	20231207	144500	141773210	8690	8690	8690	8690	0
232	20231207	144400	141773210	8690	8690	8690	8690	0
233	20231207	144300	141773210	8690	8690	8690	8690	172
234	20231207	144200	140278530	8690	8690	8690	8690	0
235	20231207	144100	140278530	8690	8690	8690	8690	2
236	20231207	144000	140261150	8690	8690	8690	8690	0
237	20231207	143900	140261150	8690	8690	8690	8690	0
238	20231207	143800	140261150	8690	8690	8690	8690	0
239	20231207	143700	140261150	8690	8690	8690	8690	0
240	20231207	143600	140261150	8690	8690	8690	8690	0
241	20231207	143500	140261150	8690	8690	8690	8690	0
242	20231207	143400	140261150	8690	8690	8690	8690	0
243	20231207	143300	140261150	8690	8690	8690	8690	0
244	20231207	143200	140261150	8690	8690	8690	8690	0
245	20231207	143100	140261150	8690	8690	8690	8690	0
246	20231207	143000	140261150	8690	8690	8690	8690	0
247	20231207	142900	140261150	8690	8690	8690	8690	0
248	20231207	142800	140261150	8690	8690	8690	8690	0
249	20231207	142700	140261150	8690	8690	8690	8690	0
250	20231207	142600	140261150	8690	8690	8690	8690	0
251	20231207	142500	140261150	8690	8690	8690	8690	0
252	20231207	142400	140261150	8690	8690	8690	8690	0
253	20231207	142300	140261150	8690	8690	8690	8690	0
254	20231207	142200	140261150	8690	8690	8690	8690	0
255	20231207	142100	140261150	8690	8690	8690	8690	0
256	20231207	142000	140261150	8690	8690	8690	8690	0
257	20231207	141900	140261150	8690	8690	8690	8690	34
258	20231207	141800	139965690	8690	8690	8690	8690	0
259	20231207	141700	139965690	8690	8690	8690	8690	0
260	20231207	141600	139965690	8690	8690	8690	8690	0
261	20231207	141500	139965690	8690	8690	8690	8690	0
262	20231207	141400	139965690	8690	8690	8690	8690	0
263	20231207	141300	139965690	8690	8690	8690	8690	0
264	20231207	141200	139965690	8690	8690	8690	8690	0
265	20231207	141100	139965690	8690	8690	8690	8690	0
266	20231207	141000	139965690	8690	8690	8690	8690	2
267	20231207	140900	139948310	8690	8690	8690	8690	0
268	20231207	140800	139948310	8690	8690	8690	8690	0
269	20231207	140700	139948310	8690	8690	8690	8690	0
270	20231207	140600	139948310	8690	8690	8690	8690	0
271	20231207	140500	139948310	8690	8690	8690	8690	0
272	20231207	140400	139948310	8690	8690	8690	8690	0
273	20231207	140300	139948310	8690	8690	8690	8690	0
274	20231207	140200	139948310	8690	8690	8690	8690	1
275	20231207	140100	139939620	8690	8690	8690	8690	0
276	20231207	140000	139939620	8690	8690	8690	8690	0
277	20231207	135900	139939620	8690	8690	8690	8690	0
278	20231207	135800	139939620	8690	8690	8690	8690	5
279	20231207	135700	139896170	8680	8680	8680	8680	0
280	20231207	135600	139896170	8680	8680	8680	8680	0
281	20231207	135500	139896170	8680	8680	8680	8680	0
282	20231207	135400	139896170	8680	8680	8680	8680	0
283	20231207	135300	139896170	8680	8680	8680	8680	0
284	20231207	135200	139896170	8680	8680	8680	8680	0
285	20231207	135100	139896170	8680	8680	8680	8680	0
286	20231207	135000	139896170	8680	8680	8680	8680	0
287	20231207	134900	139896170	8680	8680	8680	8680	0
288	20231207	134800	139896170	8680	8680	8680	8680	0
289	20231207	134700	139896170	8680	8680	8680	8680	0
290	20231207	134600	139896170	8680	8680	8680	8680	28
291	20231207	134500	139653130	8660	8660	8660	8660	0
292	20231207	134400	139653130	8660	8660	8660	8660	0
293	20231207	134300	139653130	8660	8660	8660	8660	0
294	20231207	134200	139653130	8660	8660	8660	8660	0
295	20231207	134100	139653130	8660	8660	8660	8660	0
296	20231207	134000	139653130	8660	8660	8660	8660	0
297	20231207	133900	139653130	8660	8660	8660	8660	0
298	20231207	133800	139653130	8660	8660	8660	8660	4
299	20231207	133700	139618490	8680	8680	8680	8680	1
300	20231207	133600	139609810	8670	8670	8670	8670	1
301	20231207	133500	139601140	8660	8660	8660	8660	1
302	20231207	133400	139592480	8660	8660	8660	8650	1131
303	20231207	133300	129803160	8670	8670	8670	8670	126
304	20231207	133200	128710740	8680	8680	8680	8680	0
305	20231207	133100	128710740	8680	8680	8680	8680	0
306	20231207	133000	128710740	8680	8680	8680	8680	2
307	20231207	132900	128693380	8680	8680	8680	8680	16
308	20231207	132800	128554500	8680	8680	8680	8680	51
309	20231207	132700	128111820	8680	8680	8680	8680	0
310	20231207	132600	128111820	8680	8680	8680	8680	0
311	20231207	132500	128111820	8680	8680	8680	8680	62
312	20231207	132400	127573660	8670	8670	8670	8670	300
313	20231207	132300	124972660	8680	8680	8680	8680	6
314	20231207	132200	124920580	8680	8680	8680	8680	9
315	20231207	132100	124842460	8680	8680	8680	8680	13
316	20231207	132000	124729620	8680	8680	8680	8680	41
317	20231207	131900	124373740	8670	8670	8670	8670	10
318	20231207	131800	124287040	8690	8690	8690	8690	1
319	20231207	131700	124278350	8670	8670	8670	8670	45
320	20231207	131600	123888200	8670	8670	8670	8670	74
321	20231207	131500	123246620	8670	8680	8680	8670	1000
322	20231207	131400	114571620	8680	8680	8680	8680	0
323	20231207	131300	114571620	8680	8680	8680	8680	3
324	20231207	131200	114545580	8680	8680	8680	8680	0
325	20231207	131100	114545580	8680	8680	8680	8680	0
326	20231207	131000	114545580	8680	8680	8680	8680	0
327	20231207	130900	114545580	8680	8680	8680	8680	0
328	20231207	130800	114545580	8680	8680	8680	8680	0
329	20231207	130700	114545580	8680	8680	8680	8680	1
330	20231207	130600	114536900	8680	8680	8680	8680	0
331	20231207	130500	114536900	8680	8680	8680	8680	0
332	20231207	130400	114536900	8680	8680	8680	8680	0
333	20231207	130300	114536900	8680	8690	8690	8680	119
334	20231207	130200	113503960	8700	8700	8700	8700	0
335	20231207	130100	113503960	8700	8700	8700	8700	0
336	20231207	130000	113503960	8700	8700	8700	8700	0
337	20231207	125900	113503960	8700	8700	8700	8700	0
338	20231207	125800	113503960	8700	8700	8700	8700	0
339	20231207	125700	113503960	8700	8700	8700	8700	0
340	20231207	125600	113503960	8700	8700	8700	8700	0
341	20231207	125500	113503960	8700	8700	8700	8700	0
342	20231207	125400	113503960	8700	8700	8700	8700	2
343	20231207	125300	113486560	8690	8690	8690	8690	0
344	20231207	125200	113486560	8690	8690	8690	8690	0
345	20231207	125100	113486560	8690	8690	8690	8690	0
346	20231207	125000	113486560	8690	8690	8690	8690	0
347	20231207	124900	113486560	8690	8690	8690	8690	0
348	20231207	124800	113486560	8690	8690	8690	8690	0
349	20231207	124700	113486560	8690	8690	8690	8690	0
350	20231207	124600	113486560	8690	8690	8690	8690	0
351	20231207	124500	113486560	8690	8690	8690	8690	0
352	20231207	124400	113486560	8690	8690	8690	8690	0
353	20231207	124300	113486560	8690	8690	8690	8690	132
354	20231207	124200	112339480	8690	8690	8690	8690	36
355	20231207	124100	112026640	8690	8690	8690	8690	216
356	20231207	124000	110149600	8690	8690	8690	8690	21
357	20231207	123900	109967110	8690	8690	8690	8690	0
358	20231207	123800	109967110	8690	8690	8690	8690	0
359	20231207	123700	109967110	8690	8690	8690	8690	0
360	20231207	123600	109967110	8690	8690	8690	8690	0
361	20231207	123500	109967110	8690	8690	8690	8690	6
362	20231207	123400	109914970	8690	8690	8690	8690	0
363	20231207	123300	109914970	8690	8690	8690	8690	0
364	20231207	123200	109914970	8690	8690	8690	8690	0
365	20231207	123100	109914970	8690	8690	8690	8690	0
366	20231207	123000	109914970	8690	8690	8690	8690	0
367	20231207	122900	109914970	8690	8690	8690	8690	3
368	20231207	122800	109888900	8700	8700	8700	8700	8
369	20231207	122700	109819300	8700	8700	8700	8700	0
370	20231207	122600	109819300	8700	8700	8700	8700	0
371	20231207	122500	109819300	8700	8700	8700	8700	3
372	20231207	122400	109793200	8710	8710	8710	8710	3
373	20231207	122300	109767070	8710	8710	8710	8710	0
374	20231207	122200	109767070	8710	8710	8710	8710	0
375	20231207	122100	109767070	8710	8710	8710	8710	0
376	20231207	122000	109767070	8710	8710	8710	8710	0
377	20231207	121900	109767070	8710	8710	8710	8710	0
378	20231207	121800	109767070	8710	8710	8710	8710	0
379	20231207	121700	109767070	8710	8710	8710	8710	0
380	20231207	121600	109767070	8710	8710	8710	8710	0
381	20231207	121500	109767070	8710	8710	8710	8710	0
382	20231207	121400	109767070	8710	8710	8710	8710	0
383	20231207	121300	109767070	8710	8710	8710	8710	0
384	20231207	121200	109767070	8710	8710	8710	8710	30
385	20231207	121100	109505770	8700	8700	8700	8700	0
386	20231207	121000	109505770	8700	8700	8700	8700	0
387	20231207	120900	109505770	8700	8700	8700	8700	0
388	20231207	120800	109505770	8700	8700	8700	8700	3
389	20231207	120700	109479670	8720	8720	8720	8720	0
390	20231207	120600	109479670	8720	8720	8720	8720	0
391	20231207	120500	109479670	8720	8720	8720	8720	0
392	20231207	120400	109479670	8720	8720	8720	8720	0
393	20231207	120300	109479670	8720	8720	8720	8720	0
394	20231207	120200	109479670	8720	8720	8720	8720	0
395	20231207	120100	109479670	8720	8720	8720	8720	0
396	20231207	120000	109479670	8720	8720	8720	8720	0
397	20231207	115900	109479670	8720	8720	8720	8700	4
398	20231207	115800	109444810	8720	8720	8720	8720	0
399	20231207	115700	109444810	8720	8720	8720	8720	2
400	20231207	115600	109427370	8720	8720	8720	8720	0
401	20231207	115500	109427370	8720	8720	8720	8720	0
402	20231207	115400	109427370	8720	8720	8720	8720	10
403	20231207	115300	109340170	8700	8700	8700	8700	0
404	20231207	115200	109340170	8700	8700	8700	8700	0
405	20231207	115100	109340170	8700	8700	8700	8700	0
406	20231207	115000	109340170	8700	8700	8700	8700	0
407	20231207	114900	109340170	8700	8700	8700	8700	0
408	20231207	114800	109340170	8700	8700	8700	8700	0
409	20231207	114700	109340170	8700	8700	8700	8700	3
410	20231207	114600	109314070	8720	8720	8720	8720	0
411	20231207	114500	109314070	8720	8720	8720	8720	0
412	20231207	114400	109314070	8720	8720	8720	8720	0
413	20231207	114300	109314070	8720	8720	8720	8720	0
414	20231207	114200	109314070	8720	8720	8720	8720	0
415	20231207	114100	109314070	8720	8720	8720	8720	81
416	20231207	114000	108607750	8720	8720	8720	8720	0
417	20231207	113900	108607750	8720	8720	8720	8720	0
418	20231207	113800	108607750	8720	8720	8720	8720	0
419	20231207	113700	108607750	8720	8720	8720	8720	0
420	20231207	113600	108607750	8720	8720	8720	8720	0
421	20231207	113500	108607750	8720	8720	8720	8720	0
422	20231207	113400	108607750	8720	8720	8720	8720	0
423	20231207	113300	108607750	8720	8720	8720	8720	0
424	20231207	113200	108607750	8720	8720	8720	8720	0
425	20231207	113100	108607750	8720	8720	8720	8720	0
426	20231207	113000	108607750	8720	8720	8720	8720	0
427	20231207	112900	108607750	8720	8720	8720	8720	0
428	20231207	112800	108607750	8720	8720	8720	8720	1
429	20231207	112700	108599030	8680	8680	8680	8680	0
430	20231207	112600	108599030	8680	8680	8680	8680	0
431	20231207	112500	108599030	8680	8680	8680	8680	461
432	20231207	112400	104597550	8640	8720	8720	8640	2994
433	20231207	112300	78570150	8720	8720	8720	8720	0
434	20231207	112200	78570150	8720	8720	8720	8720	0
435	20231207	112100	78570150	8720	8720	8720	8720	0
436	20231207	112000	78570150	8720	8720	8720	8720	0
437	20231207	111900	78570150	8720	8720	8720	8720	0
438	20231207	111800	78570150	8720	8720	8720	8720	0
439	20231207	111700	78570150	8720	8720	8720	8720	47
440	20231207	111600	78160310	8730	8730	8730	8730	1
441	20231207	111500	78151580	8730	8730	8730	8730	1
442	20231207	111400	78142850	8720	8720	8720	8720	0
443	20231207	111300	78142850	8720	8720	8720	8720	500
444	20231207	111200	73782850	8720	8720	8720	8720	0
445	20231207	111100	73782850	8720	8720	8720	8720	0
446	20231207	111000	73782850	8720	8720	8720	8720	230
447	20231207	110900	71777250	8720	8720	8720	8720	0
448	20231207	110800	71777250	8720	8720	8720	8720	578
449	20231207	110700	66737090	8720	8720	8720	8720	3
450	20231207	110600	66710930	8720	8720	8720	8720	0
451	20231207	110500	66710930	8720	8720	8720	8720	0
452	20231207	110400	66710930	8720	8720	8720	8720	0
453	20231207	110300	66710930	8720	8720	8720	8720	0
454	20231207	110200	66710930	8720	8720	8720	8720	0
455	20231207	110100	66710930	8720	8720	8720	8720	2
456	20231207	110000	66693490	8720	8720	8720	8720	0
457	20231207	105900	66693490	8720	8720	8720	8720	124
458	20231207	105800	65612210	8720	8720	8720	8720	0
459	20231207	105700	65612210	8720	8720	8720	8720	0
460	20231207	105600	65612210	8720	8720	8720	8720	109
461	20231207	105500	64661730	8730	8730	8730	8730	10
462	20231207	105400	64574430	8720	8720	8720	8720	50
463	20231207	105300	64138430	8720	8720	8720	8720	0
464	20231207	105200	64138430	8720	8720	8720	8720	130
465	20231207	105100	63004830	8730	8730	8730	8730	0
466	20231207	105000	63004830	8730	8730	8730	8730	0
467	20231207	104900	63004830	8730	8730	8730	8730	0
468	20231207	104800	63004830	8730	8720	8730	8720	1998
469	20231207	104700	45582110	8720	8720	8720	8720	0
470	20231207	104600	45582110	8720	8720	8720	8720	0
471	20231207	104500	45582110	8720	8720	8720	8720	20
472	20231207	104400	45407710	8710	8710	8710	8710	0
473	20231207	104300	45407710	8710	8710	8710	8710	0
474	20231207	104200	45407710	8710	8710	8710	8710	341
475	20231207	104100	42437600	8710	8710	8710	8710	0
476	20231207	104000	42437600	8710	8710	8710	8710	0
477	20231207	103900	42437600	8710	8710	8710	8710	0
478	20231207	103800	42437600	8710	8710	8710	8710	9
479	20231207	103700	42359210	8710	8710	8710	8710	0
480	20231207	103600	42359210	8710	8710	8710	8710	5
481	20231207	103500	42315660	8710	8710	8710	8710	1
482	20231207	103400	42306950	8700	8700	8700	8700	0
483	20231207	103300	42306950	8700	8700	8700	8700	0
484	20231207	103200	42306950	8700	8700	8700	8700	0
485	20231207	103100	42306950	8700	8700	8700	8700	1
486	20231207	103000	42298250	8710	8710	8710	8710	4
487	20231207	102900	42263410	8700	8700	8700	8700	0
488	20231207	102800	42263410	8700	8700	8700	8700	0
489	20231207	102700	42263410	8700	8700	8710	8700	24
490	20231207	102600	42054430	8710	8710	8710	8710	0
491	20231207	102500	42054430	8710	8700	8710	8700	68
492	20231207	102400	41462780	8690	8690	8690	8690	0
493	20231207	102300	41462780	8690	8690	8690	8690	0
494	20231207	102200	41462780	8690	8690	8690	8690	0
495	20231207	102100	41462780	8690	8690	8690	8690	0
496	20231207	102000	41462780	8690	8690	8690	8690	0
497	20231207	101900	41462780	8690	8690	8690	8690	0
498	20231207	101800	41462780	8690	8710	8710	8690	102
499	20231207	101700	40576360	8710	8710	8710	8710	0
500	20231207	101600	40576360	8710	8720	8720	8710	42
501	20231207	101500	40210530	8720	8720	8720	8720	28
502	20231207	101400	39966370	8720	8720	8720	8720	0
503	20231207	101300	39966370	8720	8720	8720	8720	0
504	20231207	101200	39966370	8720	8720	8720	8720	178
505	20231207	101100	38414210	8720	8730	8730	8720	2516
506	20231207	101000	16473870	8720	8710	8720	8710	824
507	20231207	100900	9290340	8710	8710	8710	8710	0
508	20231207	100800	9290340	8710	8710	8710	8710	183
509	20231207	100700	7696410	8710	8710	8710	8710	13
510	20231207	100600	7583180	8700	8700	8700	8700	0
511	20231207	100500	7583180	8700	8700	8700	8700	76
512	20231207	100400	6921980	8700	8700	8700	8700	124
513	20231207	100300	5843180	8700	8700	8700	8700	0
514	20231207	100200	5843180	8700	8700	8700	8700	0
515	20231207	100100	5843180	8700	8700	8700	8700	0
516	20231207	100000	5843180	8700	8700	8700	8700	0
517	20231207	095900	5843180	8700	8700	8700	8700	0
518	20231207	095800	5843180	8700	8700	8700	8700	0
519	20231207	095700	5843180	8700	8700	8700	8700	0
520	20231207	095600	5843180	8700	8700	8700	8700	0
521	20231207	095500	5843180	8700	8700	8700	8700	2
522	20231207	095400	5825780	8700	8700	8700	8700	0
523	20231207	095300	5825780	8700	8700	8700	8700	0
524	20231207	095200	5825780	8700	8700	8700	8700	0
525	20231207	095100	5825780	8700	8700	8700	8700	0
526	20231207	095000	5825780	8700	8700	8700	8700	0
527	20231207	094900	5825780	8700	8700	8700	8700	0
528	20231207	094800	5825780	8700	8700	8700	8700	10
529	20231207	094700	5738780	8700	8700	8700	8700	0
530	20231207	094600	5738780	8700	8700	8700	8700	0
531	20231207	094500	5738780	8700	8700	8700	8700	0
532	20231207	094400	5738780	8700	8700	8700	8700	3
533	20231207	094300	5712680	8700	8700	8700	8700	2
534	20231207	094200	5695280	8710	8710	8710	8710	0
535	20231207	094100	5695280	8710	8710	8710	8710	2
536	20231207	094000	5677860	8690	8690	8690	8690	0
537	20231207	093900	5677860	8690	8690	8690	8690	0
538	20231207	093800	5677860	8690	8690	8690	8690	0
539	20231207	093700	5677860	8690	8690	8690	8690	0
540	20231207	093600	5677860	8690	8700	8700	8690	19
541	20231207	093500	5512740	8700	8700	8700	8700	0
542	20231207	093400	5512740	8700	8700	8700	8700	0
543	20231207	093300	5512740	8700	8700	8700	8700	1
544	20231207	093200	5504040	8710	8710	8710	8710	1
545	20231207	093100	5495330	8710	8700	8710	8700	9
546	20231207	093000	5416980	8700	8700	8700	8700	120
547	20231207	092900	4372980	8700	8700	8700	8700	0
548	20231207	092800	4372980	8700	8700	8700	8700	0
549	20231207	092700	4372980	8700	8700	8700	8700	0
550	20231207	092600	4372980	8700	8700	8700	8700	2
551	20231207	092500	4355580	8690	8690	8690	8690	7
552	20231207	092400	4294750	8690	8690	8690	8690	0
553	20231207	092300	4294750	8690	8690	8690	8690	0
554	20231207	092200	4294750	8690	8690	8690	8690	0
555	20231207	092100	4294750	8690	8690	8690	8690	0
556	20231207	092000	4294750	8690	8690	8690	8690	30
557	20231207	091900	4034050	8690	8690	8690	8690	50
558	20231207	091800	3599550	8690	8690	8690	8680	210
559	20231207	091700	1774700	8690	8690	8690	8690	0
560	20231207	091600	1774700	8690	8690	8690	8690	0
561	20231207	091500	1774700	8690	8690	8690	8690	10
562	20231207	091400	1687800	8700	8700	8700	8700	0
563	20231207	091300	1687800	8700	8700	8700	8700	0
564	20231207	091200	1687800	8700	8700	8700	8700	100
565	20231207	091100	817800	8700	8700	8700	8700	0
566	20231207	091000	817800	8700	8700	8700	8700	0
567	20231207	090900	817800	8700	8700	8700	8700	0
568	20231207	090800	817800	8700	8700	8700	8700	0
569	20231207	090700	817800	8700	8700	8700	8700	0
570	20231207	090600	817800	8700	8700	8700	8700	92
571	20231207	090500	17400	8700	8700	8700	8700	0
572	20231207	090400	17400	8700	8700	8700	8700	0
573	20231207	090300	17400	8700	8700	8700	8700	0
574	20231207	090200	17400	8700	8700	8700	8700	0
575	20231207	090100	17400	8700	8700	8700	8700	0
576	20231207	090000	17400	8700	8700	8700	8700	2