KissMeData/005710/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184500	86910000	5820	5820	5820	5820	271
3	20231215	184400	86910000	5820	5820	5820	5820	0
4	20231215	184300	86910000	5820	5820	5820	5820	0
5	20231215	184200	86910000	5820	5820	5820	5820	0
6	20231215	184100	86910000	5820	5820	5820	5820	0
7	20231215	184000	86910000	5820	5820	5820	5820	0
8	20231215	183900	86910000	5820	5820	5820	5820	0
9	20231215	183800	86910000	5820	5820	5820	5820	0
10	20231215	183700	86910000	5820	5820	5820	5820	0
11	20231215	183600	86910000	5820	5820	5820	5820	0
12	20231215	183500	86910000	5820	5820	5820	5820	0
13	20231215	183400	86910000	5820	5820	5820	5820	0
14	20231215	183300	86910000	5820	5820	5820	5820	0
15	20231215	183200	86910000	5820	5820	5820	5820	0
16	20231215	183100	86910000	5820	5820	5820	5820	0
17	20231215	183000	86910000	5820	5820	5820	5820	0
18	20231215	182900	86910000	5820	5820	5820	5820	0
19	20231215	182800	86910000	5820	5820	5820	5820	0
20	20231215	182700	86910000	5820	5820	5820	5820	0
21	20231215	182600	86910000	5820	5820	5820	5820	0
22	20231215	182500	86910000	5820	5820	5820	5820	0
23	20231215	182400	86910000	5820	5820	5820	5820	0
24	20231215	182300	86910000	5820	5820	5820	5820	0
25	20231215	182200	86910000	5820	5820	5820	5820	0
26	20231215	182100	86910000	5820	5820	5820	5820	0
27	20231215	182000	86910000	5820	5820	5820	5820	0
28	20231215	181900	86910000	5820	5820	5820	5820	0
29	20231215	181800	86910000	5820	5820	5820	5820	0
30	20231215	181700	86910000	5820	5820	5820	5820	0
31	20231215	181600	86910000	5820	5820	5820	5820	0
32	20231215	181500	86910000	5820	5820	5820	5820	271
33	20231215	181400	86910000	5820	5820	5820	5820	0
34	20231215	181300	86910000	5820	5820	5820	5820	0
35	20231215	181200	86910000	5820	5820	5820	5820	0
36	20231215	181100	86910000	5820	5820	5820	5820	0
37	20231215	181000	86910000	5820	5820	5820	5820	0
38	20231215	180900	86910000	5820	5820	5820	5820	0
39	20231215	180800	86910000	5820	5820	5820	5820	0
40	20231215	180700	86910000	5820	5820	5820	5820	0
41	20231215	180600	86910000	5820	5820	5820	5820	0
42	20231215	180500	86910000	5820	5820	5820	5820	0
43	20231215	180400	86910000	5820	5820	5820	5820	0
44	20231215	180300	86910000	5820	5820	5820	5820	0
45	20231215	180200	86910000	5820	5820	5820	5820	0
46	20231215	180100	86910000	5820	5820	5820	5820	0
47	20231215	180000	86910000	5820	5820	5820	5820	0
48	20231215	175900	86910000	5820	5820	5820	5820	0
49	20231215	175800	86910000	5820	5820	5820	5820	0
50	20231215	175700	86910000	5820	5820	5820	5820	0
51	20231215	175600	86910000	5820	5820	5820	5820	0
52	20231215	175500	86910000	5820	5820	5820	5820	0
53	20231215	175400	86910000	5820	5820	5820	5820	0
54	20231215	175300	86910000	5820	5820	5820	5820	0
55	20231215	175200	86910000	5820	5820	5820	5820	0
56	20231215	175100	86910000	5820	5820	5820	5820	0
57	20231215	175000	86910000	5820	5820	5820	5820	0
58	20231215	174900	86910000	5820	5820	5820	5820	0
59	20231215	174800	86910000	5820	5820	5820	5820	0
60	20231215	174700	86910000	5820	5820	5820	5820	0
61	20231215	174600	86910000	5820	5820	5820	5820	0
62	20231215	174500	86910000	5820	5820	5820	5820	271
63	20231215	174400	86910000	5820	5820	5820	5820	0
64	20231215	174300	86910000	5820	5820	5820	5820	0
65	20231215	174200	86910000	5820	5820	5820	5820	0
66	20231215	174100	86910000	5820	5820	5820	5820	0
67	20231215	174000	86910000	5820	5820	5820	5820	0
68	20231215	173900	86910000	5820	5820	5820	5820	0
69	20231215	173800	86910000	5820	5820	5820	5820	0
70	20231215	173700	86910000	5820	5820	5820	5820	0
71	20231215	173600	86910000	5820	5820	5820	5820	0
72	20231215	173500	86910000	5820	5820	5820	5820	0
73	20231215	173400	86910000	5820	5820	5820	5820	0
74	20231215	173300	86910000	5820	5820	5820	5820	0
75	20231215	173200	86910000	5820	5820	5820	5820	0
76	20231215	173100	86910000	5820	5820	5820	5820	0
77	20231215	173000	86910000	5820	5820	5820	5820	0
78	20231215	172900	86910000	5820	5820	5820	5820	0
79	20231215	172800	86910000	5820	5820	5820	5820	0
80	20231215	172700	86910000	5820	5820	5820	5820	0
81	20231215	172600	86910000	5820	5820	5820	5820	0
82	20231215	172500	86910000	5820	5820	5820	5820	0
83	20231215	172400	86910000	5820	5820	5820	5820	0
84	20231215	172300	86910000	5820	5820	5820	5820	0
85	20231215	172200	86910000	5820	5820	5820	5820	0
86	20231215	172100	86910000	5820	5820	5820	5820	0
87	20231215	172000	86910000	5820	5820	5820	5820	0
88	20231215	171900	86910000	5820	5820	5820	5820	0
89	20231215	171800	86910000	5820	5820	5820	5820	0
90	20231215	171700	86910000	5820	5820	5820	5820	0
91	20231215	171600	86910000	5820	5820	5820	5820	0
92	20231215	171500	86910000	5820	5820	5820	5820	271
93	20231215	171400	86910000	5820	5820	5820	5820	0
94	20231215	171300	86910000	5820	5820	5820	5820	0
95	20231215	171200	86910000	5820	5820	5820	5820	0
96	20231215	171100	86910000	5820	5820	5820	5820	0
97	20231215	171000	86910000	5820	5820	5820	5820	0
98	20231215	170900	86910000	5820	5820	5820	5820	0
99	20231215	170800	86910000	5820	5820	5820	5820	0
100	20231215	170700	86910000	5820	5820	5820	5820	0
101	20231215	170600	86910000	5820	5820	5820	5820	0
102	20231215	170500	86910000	5820	5820	5820	5820	0
103	20231215	170400	86910000	5820	5820	5820	5820	0
104	20231215	170300	86910000	5820	5820	5820	5820	0
105	20231215	170200	86910000	5820	5820	5820	5820	0
106	20231215	170100	86910000	5820	5820	5820	5820	0
107	20231215	170000	86910000	5820	5820	5820	5820	0
108	20231215	165900	86910000	5820	5820	5820	5820	0
109	20231215	165800	86910000	5820	5820	5820	5820	0
110	20231215	165700	86910000	5820	5820	5820	5820	0
111	20231215	165600	86910000	5820	5820	5820	5820	0
112	20231215	165500	86910000	5820	5820	5820	5820	0
113	20231215	165400	86910000	5820	5820	5820	5820	0
114	20231215	165300	86910000	5820	5820	5820	5820	0
115	20231215	165200	86910000	5820	5820	5820	5820	0
116	20231215	165100	86910000	5820	5820	5820	5820	0
117	20231215	165000	86910000	5820	5820	5820	5820	0
118	20231215	164900	86910000	5820	5820	5820	5820	0
119	20231215	164800	86910000	5820	5820	5820	5820	0
120	20231215	164700	86910000	5820	5820	5820	5820	0
121	20231215	164600	86910000	5820	5820	5820	5820	0
122	20231215	164500	86910000	5820	5820	5820	5820	271
123	20231215	164400	86910000	5820	5820	5820	5820	0
124	20231215	164300	86910000	5820	5820	5820	5820	0
125	20231215	164200	86910000	5820	5820	5820	5820	0
126	20231215	164100	86910000	5820	5820	5820	5820	0
127	20231215	164000	86910000	5820	5820	5820	5820	0
128	20231215	163900	86910000	5820	5820	5820	5820	0
129	20231215	163800	86910000	5820	5820	5820	5820	0
130	20231215	163700	86910000	5820	5820	5820	5820	0
131	20231215	163600	86910000	5820	5820	5820	5820	0
132	20231215	163500	86910000	5820	5820	5820	5820	0
133	20231215	163400	86910000	5820	5820	5820	5820	0
134	20231215	163300	86910000	5820	5820	5820	5820	0
135	20231215	163200	86910000	5820	5820	5820	5820	0
136	20231215	163100	86910000	5820	5820	5820	5820	0
137	20231215	163000	86910000	5820	5820	5820	5820	0
138	20231215	162900	86910000	5820	5820	5820	5820	0
139	20231215	162800	86910000	5820	5820	5820	5820	0
140	20231215	162700	86910000	5820	5820	5820	5820	0
141	20231215	162600	86910000	5820	5820	5820	5820	0
142	20231215	162500	86910000	5820	5820	5820	5820	0
143	20231215	162400	86910000	5820	5820	5820	5820	0
144	20231215	162300	86910000	5820	5820	5820	5820	0
145	20231215	162200	86910000	5820	5820	5820	5820	0
146	20231215	162100	86910000	5820	5820	5820	5820	0
147	20231215	162000	86910000	5820	5820	5820	5820	0
148	20231215	161900	86910000	5820	5820	5820	5820	0
149	20231215	161800	86910000	5820	5820	5820	5820	0
150	20231215	161700	86910000	5820	5820	5820	5820	0
151	20231215	161600	86910000	5820	5820	5820	5820	0
152	20231215	161500	86910000	5820	5820	5820	5820	271
153	20231215	161400	86910000	5820	5820	5820	5820	0
154	20231215	161300	86910000	5820	5820	5820	5820	0
155	20231215	161200	86910000	5820	5820	5820	5820	0
156	20231215	161100	86910000	5820	5820	5820	5820	0
157	20231215	161000	86910000	5820	5820	5820	5820	0
158	20231215	160900	86910000	5820	5820	5820	5820	0
159	20231215	160800	86910000	5820	5820	5820	5820	0
160	20231215	160700	86910000	5820	5820	5820	5820	0
161	20231215	160600	86910000	5820	5820	5820	5820	0
162	20231215	160500	86910000	5820	5820	5820	5820	0
163	20231215	160400	86910000	5820	5820	5820	5820	0
164	20231215	160300	86910000	5820	5820	5820	5820	0
165	20231215	160200	86910000	5820	5820	5820	5820	0
166	20231215	160100	86910000	5820	5820	5820	5820	0
167	20231215	160000	86910000	5820	5820	5820	5820	0
168	20231215	155900	86910000	5820	5820	5820	5820	0
169	20231215	155800	86910000	5820	5820	5820	5820	0
170	20231215	155700	86910000	5820	5820	5820	5820	0
171	20231215	155600	86910000	5820	5820	5820	5820	0
172	20231215	155500	86910000	5820	5820	5820	5820	0
173	20231215	155400	86910000	5820	5820	5820	5820	0
174	20231215	155300	86910000	5820	5820	5820	5820	0
175	20231215	155200	86910000	5820	5820	5820	5820	0
176	20231215	155100	86910000	5820	5820	5820	5820	0
177	20231215	155000	86910000	5820	5820	5820	5820	0
178	20231215	154900	86910000	5820	5820	5820	5820	0
179	20231215	154800	86910000	5820	5820	5820	5820	0
180	20231215	154700	86910000	5820	5820	5820	5820	0
181	20231215	154600	86910000	5820	5820	5820	5820	0
182	20231215	154500	86910000	5820	5820	5820	5820	271
183	20231215	154400	86910000	5820	5820	5820	5820	0
184	20231215	154300	86910000	5820	5820	5820	5820	0
185	20231215	154200	86910000	5820	5820	5820	5820	0
186	20231215	154100	86910000	5820	5820	5820	5820	0
187	20231215	154000	86910000	5820	5820	5820	5820	0
188	20231215	153900	86910000	5820	5820	5820	5820	0
189	20231215	153800	86910000	5820	5820	5820	5820	0
190	20231215	153700	86910000	5820	5820	5820	5820	0
191	20231215	153600	86910000	5820	5820	5820	5820	0
192	20231215	153500	86910000	5820	5820	5820	5820	0
193	20231215	153400	86910000	5820	5820	5820	5820	0
194	20231215	153300	86910000	5820	5820	5820	5820	0
195	20231215	153200	86910000	5820	5820	5820	5820	0
196	20231215	153100	86910000	5820	5820	5820	5820	0
197	20231215	153000	86910000	5820	5820	5820	5820	271
198	20231215	152900	85332780	5820	5820	5820	5820	0
199	20231215	152800	85332780	5820	5820	5820	5820	0
200	20231215	152700	85332780	5820	5820	5820	5820	0
201	20231215	152600	85332780	5820	5820	5820	5820	0
202	20231215	152500	85332780	5820	5820	5820	5820	0
203	20231215	152400	85332780	5820	5820	5820	5820	0
204	20231215	152300	85332780	5820	5820	5820	5820	0
205	20231215	152200	85332780	5820	5820	5820	5820	0
206	20231215	152100	85332780	5820	5820	5820	5820	0
207	20231215	152000	85332780	5820	5820	5820	5820	0
208	20231215	151900	85332780	5820	5820	5820	5820	0
209	20231215	151800	85332780	5820	5820	5820	5820	0
210	20231215	151700	85332780	5820	5820	5820	5820	0
211	20231215	151600	85332780	5820	5820	5820	5820	0
212	20231215	151500	85332780	5820	5820	5820	5820	0
213	20231215	151400	85332780	5820	5820	5820	5820	83
214	20231215	151300	84849720	5830	5830	5830	5830	0
215	20231215	151200	84849720	5830	5830	5830	5830	0
216	20231215	151100	84849720	5830	5830	5830	5830	0
217	20231215	151000	84849720	5830	5830	5830	5830	0
218	20231215	150900	84849720	5830	5830	5830	5830	0
219	20231215	150800	84849720	5830	5830	5830	5830	0
220	20231215	150700	84849720	5830	5830	5830	5830	0
221	20231215	150600	84849720	5830	5830	5830	5830	0
222	20231215	150500	84849720	5830	5830	5830	5830	0
223	20231215	150400	84849720	5830	5830	5830	5830	0
224	20231215	150300	84849720	5830	5830	5830	5830	0
225	20231215	150200	84849720	5830	5830	5830	5830	0
226	20231215	150100	84849720	5830	5830	5830	5830	0
227	20231215	150000	84849720	5830	5830	5830	5830	0
228	20231215	145900	84849720	5830	5830	5830	5830	0
229	20231215	145800	84849720	5830	5830	5830	5830	0
230	20231215	145700	84849720	5830	5830	5830	5830	0
231	20231215	145600	84849720	5830	5820	5830	5820	70
232	20231215	145500	84442300	5820	5820	5820	5820	0
233	20231215	145400	84442300	5820	5820	5820	5820	0
234	20231215	145300	84442300	5820	5820	5820	5820	0
235	20231215	145200	84442300	5820	5820	5820	5820	0
236	20231215	145100	84442300	5820	5820	5820	5820	0
237	20231215	145000	84442300	5820	5820	5820	5820	5
238	20231215	144900	84413200	5820	5820	5820	5820	0
239	20231215	144800	84413200	5820	5820	5820	5820	4
240	20231215	144700	84389920	5820	5820	5820	5820	0
241	20231215	144600	84389920	5820	5820	5820	5820	0
242	20231215	144500	84389920	5820	5820	5820	5820	0
243	20231215	144400	84389920	5820	5820	5820	5820	0
244	20231215	144300	84389920	5820	5820	5820	5820	0
245	20231215	144200	84389920	5820	5820	5820	5820	0
246	20231215	144100	84389920	5820	5820	5820	5820	0
247	20231215	144000	84389920	5820	5820	5820	5820	0
248	20231215	143900	84389920	5820	5820	5820	5820	0
249	20231215	143800	84389920	5820	5820	5820	5820	0
250	20231215	143700	84389920	5820	5820	5820	5820	1
251	20231215	143600	84384100	5800	5800	5800	5800	0
252	20231215	143500	84384100	5800	5800	5800	5800	0
253	20231215	143400	84384100	5800	5800	5800	5800	0
254	20231215	143300	84384100	5800	5800	5800	5800	0
255	20231215	143200	84384100	5800	5800	5800	5800	0
256	20231215	143100	84384100	5800	5800	5800	5800	1
257	20231215	143000	84378300	5820	5820	5820	5820	1
258	20231215	142900	84372480	5820	5820	5820	5820	0
259	20231215	142800	84372480	5820	5820	5820	5820	0
260	20231215	142700	84372480	5820	5820	5820	5820	0
261	20231215	142600	84372480	5820	5820	5820	5820	2
262	20231215	142500	84360840	5830	5830	5830	5830	0
263	20231215	142400	84360840	5830	5830	5830	5830	0
264	20231215	142300	84360840	5830	5830	5830	5830	0
265	20231215	142200	84360840	5830	5830	5830	5830	0
266	20231215	142100	84360840	5830	5830	5830	5830	0
267	20231215	142000	84360840	5830	5830	5830	5830	0
268	20231215	141900	84360840	5830	5830	5830	5830	0
269	20231215	141800	84360840	5830	5820	5830	5820	22
270	20231215	141700	84232790	5830	5830	5830	5830	0
271	20231215	141600	84232790	5830	5830	5830	5830	0
272	20231215	141500	84232790	5830	5830	5830	5830	0
273	20231215	141400	84232790	5830	5830	5830	5830	0
274	20231215	141300	84232790	5830	5830	5830	5830	0
275	20231215	141200	84232790	5830	5810	5830	5810	50
276	20231215	141100	83942240	5830	5830	5830	5830	0
277	20231215	141000	83942240	5830	5830	5830	5830	0
278	20231215	140900	83942240	5830	5830	5830	5830	0
279	20231215	140800	83942240	5830	5830	5830	5830	0
280	20231215	140700	83942240	5830	5830	5830	5830	0
281	20231215	140600	83942240	5830	5830	5830	5830	0
282	20231215	140500	83942240	5830	5830	5830	5830	0
283	20231215	140400	83942240	5830	5830	5830	5830	0
284	20231215	140300	83942240	5830	5810	5830	5810	10
285	20231215	140200	83884060	5830	5830	5830	5830	0
286	20231215	140100	83884060	5830	5830	5830	5830	0
287	20231215	140000	83884060	5830	5830	5830	5830	0
288	20231215	135900	83884060	5830	5830	5830	5830	0
289	20231215	135800	83884060	5830	5830	5830	5830	0
290	20231215	135700	83884060	5830	5830	5830	5830	0
291	20231215	135600	83884060	5830	5830	5830	5830	0
292	20231215	135500	83884060	5830	5830	5830	5830	0
293	20231215	135400	83884060	5830	5830	5830	5830	0
294	20231215	135300	83884060	5830	5830	5830	5830	0
295	20231215	135200	83884060	5830	5830	5830	5830	0
296	20231215	135100	83884060	5830	5830	5830	5830	0
297	20231215	135000	83884060	5830	5830	5830	5830	0
298	20231215	134900	83884060	5830	5830	5830	5830	0
299	20231215	134800	83884060	5830	5830	5830	5830	0
300	20231215	134700	83884060	5830	5790	5830	5790	39
301	20231215	134600	83657950	5800	5800	5800	5800	470
302	20231215	134500	80931950	5810	5810	5810	5810	202
303	20231215	134400	79758330	5820	5820	5820	5820	147
304	20231215	134300	78902790	5820	5820	5820	5820	0
305	20231215	134200	78902790	5820	5820	5820	5820	3
306	20231215	134100	78885330	5820	5820	5820	5820	0
307	20231215	134000	78885330	5820	5820	5820	5820	26
308	20231215	133900	78734010	5820	5820	5820	5820	0
309	20231215	133800	78734010	5820	5820	5820	5820	0
310	20231215	133700	78734010	5820	5820	5820	5820	0
311	20231215	133600	78734010	5820	5820	5820	5820	271
312	20231215	133500	77156790	5830	5830	5830	5830	0
313	20231215	133400	77156790	5830	5830	5830	5830	0
314	20231215	133300	77156790	5830	5820	5830	5820	12
315	20231215	133200	77086940	5820	5820	5820	5820	15
316	20231215	133100	76999640	5820	5820	5820	5820	24
317	20231215	133000	76859960	5820	5820	5820	5820	0
318	20231215	132900	76859960	5820	5820	5820	5820	4
319	20231215	132800	76836680	5820	5820	5820	5820	0
320	20231215	132700	76836680	5820	5820	5820	5820	0
321	20231215	132600	76836680	5820	5820	5820	5820	0
322	20231215	132500	76836680	5820	5820	5820	5820	0
323	20231215	132400	76836680	5820	5820	5820	5820	25
324	20231215	132300	76691180	5820	5810	5820	5810	51
325	20231215	132200	76394370	5820	5820	5820	5820	0
326	20231215	132100	76394370	5820	5820	5820	5820	0
327	20231215	132000	76394370	5820	5820	5820	5820	0
328	20231215	131900	76394370	5820	5820	5820	5820	0
329	20231215	131800	76394370	5820	5820	5820	5820	0
330	20231215	131700	76394370	5820	5820	5820	5820	0
331	20231215	131600	76394370	5820	5820	5820	5820	0
332	20231215	131500	76394370	5820	5820	5820	5820	0
333	20231215	131400	76394370	5820	5820	5820	5820	93
334	20231215	131300	75853110	5820	5820	5820	5820	0
335	20231215	131200	75853110	5820	5820	5820	5820	1
336	20231215	131100	75847290	5830	5830	5830	5830	0
337	20231215	131000	75847290	5830	5830	5830	5830	0
338	20231215	130900	75847290	5830	5830	5830	5830	0
339	20231215	130800	75847290	5830	5830	5830	5830	0
340	20231215	130700	75847290	5830	5830	5830	5830	1
341	20231215	130600	75841460	5820	5820	5820	5820	0
342	20231215	130500	75841460	5820	5820	5820	5820	6
343	20231215	130400	75806540	5830	5830	5830	5830	0
344	20231215	130300	75806540	5830	5830	5830	5830	0
345	20231215	130200	75806540	5830	5820	5830	5820	37
346	20231215	130100	75591190	5820	5820	5820	5820	1
347	20231215	130000	75585370	5810	5810	5810	5810	0
348	20231215	125900	75585370	5810	5810	5810	5810	2
349	20231215	125800	75573750	5830	5830	5830	5830	0
350	20231215	125700	75573750	5830	5830	5830	5830	0
351	20231215	125600	75573750	5830	5830	5830	5830	0
352	20231215	125500	75573750	5830	5830	5830	5830	0
353	20231215	125400	75573750	5830	5830	5830	5830	0
354	20231215	125300	75573750	5830	5830	5830	5830	0
355	20231215	125200	75573750	5830	5830	5830	5830	0
356	20231215	125100	75573750	5830	5830	5830	5830	0
357	20231215	125000	75573750	5830	5830	5830	5830	1
358	20231215	124900	75567920	5830	5830	5830	5830	0
359	20231215	124800	75567920	5830	5830	5830	5830	0
360	20231215	124700	75567920	5830	5830	5830	5830	0
361	20231215	124600	75567920	5830	5830	5830	5830	0
362	20231215	124500	75567920	5830	5830	5830	5830	0
363	20231215	124400	75567920	5830	5830	5830	5830	0
364	20231215	124300	75567920	5830	5830	5830	5830	0
365	20231215	124200	75567920	5830	5830	5830	5830	0
366	20231215	124100	75567920	5830	5830	5830	5830	0
367	20231215	124000	75567920	5830	5830	5830	5830	0
368	20231215	123900	75567920	5830	5830	5830	5830	0
369	20231215	123800	75567920	5830	5830	5830	5830	0
370	20231215	123700	75567920	5830	5830	5830	5830	0
371	20231215	123600	75567920	5830	5830	5830	5830	0
372	20231215	123500	75567920	5830	5830	5830	5830	0
373	20231215	123400	75567920	5830	5830	5830	5830	0
374	20231215	123300	75567920	5830	5830	5830	5830	0
375	20231215	123200	75567920	5830	5830	5830	5830	0
376	20231215	123100	75567920	5830	5830	5830	5830	0
377	20231215	123000	75567920	5830	5830	5830	5830	2
378	20231215	122900	75556260	5830	5830	5830	5830	0
379	20231215	122800	75556260	5830	5830	5830	5830	0
380	20231215	122700	75556260	5830	5830	5830	5830	0
381	20231215	122600	75556260	5830	5830	5830	5830	0
382	20231215	122500	75556260	5830	5830	5830	5830	1
383	20231215	122400	75550430	5810	5810	5810	5810	0
384	20231215	122300	75550430	5810	5810	5810	5810	0
385	20231215	122200	75550430	5810	5810	5810	5810	0
386	20231215	122100	75550430	5810	5810	5810	5810	0
387	20231215	122000	75550430	5810	5810	5810	5810	0
388	20231215	121900	75550430	5810	5810	5810	5810	0
389	20231215	121800	75550430	5810	5810	5810	5810	0
390	20231215	121700	75550430	5810	5810	5810	5810	0
391	20231215	121600	75550430	5810	5810	5810	5810	0
392	20231215	121500	75550430	5810	5810	5810	5810	0
393	20231215	121400	75550430	5810	5810	5810	5810	0
394	20231215	121300	75550430	5810	5810	5810	5810	0
395	20231215	121200	75550430	5810	5810	5810	5810	0
396	20231215	121100	75550430	5810	5810	5810	5810	0
397	20231215	121000	75550430	5810	5810	5810	5810	6
398	20231215	120900	75515570	5820	5820	5820	5820	0
399	20231215	120800	75515570	5820	5820	5820	5820	0
400	20231215	120700	75515570	5820	5820	5820	5820	0
401	20231215	120600	75515570	5820	5820	5820	5820	4
402	20231215	120500	75492290	5830	5830	5830	5830	0
403	20231215	120400	75492290	5830	5830	5830	5830	0
404	20231215	120300	75492290	5830	5830	5830	5830	0
405	20231215	120200	75492290	5830	5830	5830	5830	0
406	20231215	120100	75492290	5830	5830	5830	5830	0
407	20231215	120000	75492290	5830	5830	5830	5830	0
408	20231215	115900	75492290	5830	5830	5830	5830	0
409	20231215	115800	75492290	5830	5830	5830	5830	0
410	20231215	115700	75492290	5830	5830	5830	5830	0
411	20231215	115600	75492290	5830	5830	5830	5830	0
412	20231215	115500	75492290	5830	5830	5830	5830	0
413	20231215	115400	75492290	5830	5830	5830	5830	0
414	20231215	115300	75492290	5830	5830	5830	5830	0
415	20231215	115200	75492290	5830	5830	5830	5830	0
416	20231215	115100	75492290	5830	5830	5830	5830	0
417	20231215	115000	75492290	5830	5830	5830	5830	0
418	20231215	114900	75492290	5830	5830	5830	5830	0
419	20231215	114800	75492290	5830	5830	5830	5830	0
420	20231215	114700	75492290	5830	5830	5830	5830	1
421	20231215	114600	75486460	5810	5810	5810	5810	0
422	20231215	114500	75486460	5810	5810	5810	5810	4
423	20231215	114400	75463220	5830	5830	5830	5830	0
424	20231215	114300	75463220	5830	5830	5830	5830	0
425	20231215	114200	75463220	5830	5830	5830	5830	0
426	20231215	114100	75463220	5830	5830	5830	5830	0
427	20231215	114000	75463220	5830	5830	5830	5830	0
428	20231215	113900	75463220	5830	5830	5830	5830	0
429	20231215	113800	75463220	5830	5830	5830	5830	1
430	20231215	113700	75457390	5830	5820	5830	5820	1000
431	20231215	113600	69627400	5830	5830	5830	5830	0
432	20231215	113500	69627400	5830	5820	5830	5820	2915
433	20231215	113400	52655850	5820	5820	5820	5820	0
434	20231215	113300	52655850	5820	5820	5820	5820	0
435	20231215	113200	52655850	5820	5820	5820	5820	0
436	20231215	113100	52655850	5820	5820	5820	5820	0
437	20231215	113000	52655850	5820	5820	5820	5820	194
438	20231215	112900	51526770	5810	5810	5810	5810	6
439	20231215	112800	51491910	5810	5810	5810	5810	50
440	20231215	112700	51201410	5810	5810	5810	5810	34
441	20231215	112600	51003870	5800	5800	5800	5800	0
442	20231215	112500	51003870	5800	5800	5800	5800	0
443	20231215	112400	51003870	5800	5800	5800	5800	0
444	20231215	112300	51003870	5800	5800	5800	5800	0
445	20231215	112200	51003870	5800	5800	5800	5800	1
446	20231215	112100	50998070	5810	5810	5810	5810	0
447	20231215	112000	50998070	5810	5810	5810	5810	0
448	20231215	111900	50998070	5810	5810	5810	5810	0
449	20231215	111800	50998070	5810	5810	5810	5810	116
450	20231215	111700	50324110	5810	5810	5810	5810	93
451	20231215	111600	49783780	5800	5800	5800	5800	0
452	20231215	111500	49783780	5800	5800	5800	5800	0
453	20231215	111400	49783780	5800	5800	5800	5800	0
454	20231215	111300	49783780	5800	5800	5800	5800	0
455	20231215	111200	49783780	5800	5800	5800	5800	0
456	20231215	111100	49783780	5800	5800	5800	5800	1
457	20231215	111000	49777980	5780	5800	5800	5780	597
458	20231215	110900	46320250	5800	5800	5800	5800	0
459	20231215	110800	46320250	5800	5800	5800	5800	100
460	20231215	110700	45740250	5800	5800	5800	5800	240
461	20231215	110600	44348250	5800	5800	5800	5800	29
462	20231215	110500	44180050	5800	5800	5800	5800	0
463	20231215	110400	44180050	5800	5800	5800	5800	0
464	20231215	110300	44180050	5800	5800	5800	5800	0
465	20231215	110200	44180050	5800	5800	5800	5800	0
466	20231215	110100	44180050	5800	5800	5800	5800	0
467	20231215	110000	44180050	5800	5800	5800	5800	0
468	20231215	105900	44180050	5800	5800	5800	5800	0
469	20231215	105800	44180050	5800	5800	5800	5800	307
470	20231215	105700	42399450	5790	5790	5790	5790	0
471	20231215	105600	42399450	5790	5790	5790	5790	0
472	20231215	105500	42399450	5790	5790	5790	5790	34
473	20231215	105400	42202590	5790	5790	5790	5790	0
474	20231215	105300	42202590	5790	5790	5790	5790	0
475	20231215	105200	42202590	5790	5790	5790	5790	0
476	20231215	105100	42202590	5790	5790	5790	5790	171
477	20231215	105000	41212500	5790	5790	5790	5790	0
478	20231215	104900	41212500	5790	5790	5790	5790	0
479	20231215	104800	41212500	5790	5790	5790	5790	0
480	20231215	104700	41212500	5790	5790	5790	5790	0
481	20231215	104600	41212500	5790	5790	5790	5790	0
482	20231215	104500	41212500	5790	5790	5790	5790	0
483	20231215	104400	41212500	5790	5790	5790	5790	0
484	20231215	104300	41212500	5790	5790	5790	5790	0
485	20231215	104200	41212500	5790	5790	5790	5790	1
486	20231215	104100	41206710	5780	5780	5780	5780	0
487	20231215	104000	41206710	5780	5780	5780	5780	0
488	20231215	103900	41206710	5780	5780	5780	5780	0
489	20231215	103800	41206710	5780	5780	5780	5780	0
490	20231215	103700	41206710	5780	5780	5780	5780	0
491	20231215	103600	41206710	5780	5780	5780	5780	0
492	20231215	103500	41206710	5780	5780	5780	5780	0
493	20231215	103400	41206710	5780	5780	5780	5780	0
494	20231215	103300	41206710	5780	5770	5780	5770	1945
495	20231215	103200	29965910	5760	5760	5760	5760	0
496	20231215	103100	29965910	5760	5760	5760	5760	0
497	20231215	103000	29965910	5760	5760	5760	5760	10
498	20231215	102900	29908310	5770	5770	5770	5770	127
499	20231215	102800	29175520	5770	5770	5770	5770	170
500	20231215	102700	28194620	5790	5790	5790	5790	0
501	20231215	102600	28194620	5790	5790	5790	5790	0
502	20231215	102500	28194620	5790	5790	5790	5790	0
503	20231215	102400	28194620	5790	5790	5790	5790	0
504	20231215	102300	28194620	5790	5790	5790	5790	0
505	20231215	102200	28194620	5790	5780	5790	5780	851
506	20231215	102100	23275830	5780	5780	5780	5780	0
507	20231215	102000	23275830	5780	5780	5780	5780	0
508	20231215	101900	23275830	5780	5780	5780	5780	0
509	20231215	101800	23275830	5780	5780	5780	5780	0
510	20231215	101700	23275830	5780	5780	5780	5780	0
511	20231215	101600	23275830	5780	5770	5780	5770	724
512	20231215	101500	19091150	5770	5770	5770	5770	0
513	20231215	101400	19091150	5770	5770	5770	5770	182
514	20231215	101300	18041010	5750	5750	5750	5750	0
515	20231215	101200	18041010	5750	5750	5750	5750	7
516	20231215	101100	18000760	5750	5750	5750	5750	60
517	20231215	101000	17655760	5750	5750	5750	5750	0
518	20231215	100900	17655760	5750	5750	5750	5750	633
519	20231215	100800	14016010	5750	5750	5750	5750	72
520	20231215	100700	13602010	5750	5760	5760	5750	1223
521	20231215	100600	6567320	5770	5770	5770	5770	0
522	20231215	100500	6567320	5770	5770	5770	5770	0
523	20231215	100400	6567320	5770	5770	5770	5770	0
524	20231215	100300	6567320	5770	5770	5770	5770	0
525	20231215	100200	6567320	5770	5770	5770	5770	0
526	20231215	100100	6567320	5770	5770	5770	5770	0
527	20231215	100000	6567320	5770	5770	5770	5770	0
528	20231215	095900	6567320	5770	5770	5770	5770	0
529	20231215	095800	6567320	5770	5770	5770	5770	173
530	20231215	095700	5569110	5750	5760	5770	5750	130
531	20231215	095600	4820300	5760	5760	5760	5760	44
532	20231215	095500	4566860	5750	5750	5750	5750	0
533	20231215	095400	4566860	5750	5750	5750	5750	16
534	20231215	095300	4474860	5760	5760	5760	5760	0
535	20231215	095200	4474860	5760	5760	5760	5760	115
536	20231215	095100	3812460	5760	5770	5770	5760	3
537	20231215	095000	3795160	5760	5770	5770	5760	12
538	20231215	094900	3725930	5760	5760	5760	5760	0
539	20231215	094800	3725930	5760	5760	5770	5760	88
540	20231215	094700	3219030	5760	5760	5760	5760	0
541	20231215	094600	3219030	5760	5760	5760	5760	0
542	20231215	094500	3219030	5760	5760	5760	5760	0
543	20231215	094400	3219030	5760	5760	5760	5760	0
544	20231215	094300	3219030	5760	5760	5760	5760	140
545	20231215	094200	2412630	5750	5750	5750	5750	2
546	20231215	094100	2401130	5750	5750	5750	5750	0
547	20231215	094000	2401130	5750	5750	5750	5750	78
548	20231215	093900	1952630	5760	5760	5760	5760	2
549	20231215	093800	1941110	5760	5760	5760	5760	313
550	20231215	093700	138230	5760	5760	5760	5760	20
551	20231215	093600	23030	5750	5750	5750	5750	0
552	20231215	093500	23030	5750	5750	5750	5750	0
553	20231215	093400	23030	5750	5750	5750	5750	0
554	20231215	093300	23030	5750	5750	5750	5750	0
555	20231215	093200	23030	5750	5750	5750	5750	0
556	20231215	093100	23030	5750	5750	5750	5750	0
557	20231215	093000	23030	5750	5750	5750	5750	0
558	20231215	092900	23030	5750	5750	5750	5750	0
559	20231215	092800	23030	5750	5750	5750	5750	0
560	20231215	092700	23030	5750	5750	5750	5750	0
561	20231215	092600	23030	5750	5750	5750	5750	0
562	20231215	092500	23030	5750	5750	5750	5750	0
563	20231215	092400	23030	5750	5750	5750	5750	0
564	20231215	092300	23030	5750	5750	5750	5750	0
565	20231215	092200	23030	5750	5750	5750	5750	1
566	20231215	092100	17280	5760	5760	5760	5760	0
567	20231215	092000	17280	5760	5760	5760	5760	0
568	20231215	091900	17280	5760	5760	5760	5760	0
569	20231215	091800	17280	5760	5760	5760	5760	0
570	20231215	091700	17280	5760	5760	5760	5760	0
571	20231215	091600	17280	5760	5760	5760	5760	0
572	20231215	091500	17280	5760	5760	5760	5760	0
573	20231215	091400	17280	5760	5760	5760	5760	0
574	20231215	091300	17280	5760	5760	5760	5760	0
575	20231215	091200	17280	5760	5760	5760	5760	0
576	20231215	091100	17280	5760	5760	5760	5760	0
577	20231215	091000	17280	5760	5760	5760	5760	0
578	20231215	090900	17280	5760	5760	5760	5760	0
579	20231215	090800	17280	5760	5760	5760	5760	0
580	20231215	090700	17280	5760	5760	5760	5760	0
581	20231215	090600	17280	5760	5760	5760	5760	0
582	20231215	090500	17280	5760	5760	5760	5760	0
583	20231215	090400	17280	5760	5760	5760	5760	0
584	20231215	090300	17280	5760	5760	5760	5760	0
585	20231215	090200	17280	5760	5760	5760	5760	0
586	20231215	090100	17280	5760	5760	5760	5760	0
587	20231215	090000	17280	5760	5760	5760	5760	3