KissMeData/043650/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192400	187495070	5680	5680	5680	5680	715
3	20231208	192300	187495070	5680	5680	5680	5680	0
4	20231208	192200	187495070	5680	5680	5680	5680	0
5	20231208	192100	187495070	5680	5680	5680	5680	0
6	20231208	192000	187495070	5680	5680	5680	5680	0
7	20231208	191900	187495070	5680	5680	5680	5680	0
8	20231208	191800	187495070	5680	5680	5680	5680	0
9	20231208	191700	187495070	5680	5680	5680	5680	0
10	20231208	191600	187495070	5680	5680	5680	5680	0
11	20231208	191500	187495070	5680	5680	5680	5680	0
12	20231208	191400	187495070	5680	5680	5680	5680	0
13	20231208	191300	187495070	5680	5680	5680	5680	0
14	20231208	191200	187495070	5680	5680	5680	5680	0
15	20231208	191100	187495070	5680	5680	5680	5680	0
16	20231208	191000	187495070	5680	5680	5680	5680	0
17	20231208	190900	187495070	5680	5680	5680	5680	0
18	20231208	190800	187495070	5680	5680	5680	5680	0
19	20231208	190700	187495070	5680	5680	5680	5680	0
20	20231208	190600	187495070	5680	5680	5680	5680	0
21	20231208	190500	187495070	5680	5680	5680	5680	0
22	20231208	190400	187495070	5680	5680	5680	5680	0
23	20231208	190300	187495070	5680	5680	5680	5680	0
24	20231208	190200	187495070	5680	5680	5680	5680	0
25	20231208	190100	187495070	5680	5680	5680	5680	0
26	20231208	190000	187495070	5680	5680	5680	5680	0
27	20231208	185900	187495070	5680	5680	5680	5680	0
28	20231208	185800	187495070	5680	5680	5680	5680	0
29	20231208	185700	187495070	5680	5680	5680	5680	0
30	20231208	185600	187495070	5680	5680	5680	5680	0
31	20231208	185500	187495070	5680	5680	5680	5680	0
32	20231208	185400	187495070	5680	5680	5680	5680	715
33	20231208	185300	187495070	5680	5680	5680	5680	0
34	20231208	185200	187495070	5680	5680	5680	5680	0
35	20231208	185100	187495070	5680	5680	5680	5680	0
36	20231208	185000	187495070	5680	5680	5680	5680	0
37	20231208	184900	187495070	5680	5680	5680	5680	0
38	20231208	184800	187495070	5680	5680	5680	5680	0
39	20231208	184700	187495070	5680	5680	5680	5680	0
40	20231208	184600	187495070	5680	5680	5680	5680	0
41	20231208	184500	187495070	5680	5680	5680	5680	0
42	20231208	184400	187495070	5680	5680	5680	5680	0
43	20231208	184300	187495070	5680	5680	5680	5680	0
44	20231208	184200	187495070	5680	5680	5680	5680	0
45	20231208	184100	187495070	5680	5680	5680	5680	0
46	20231208	184000	187495070	5680	5680	5680	5680	0
47	20231208	183900	187495070	5680	5680	5680	5680	0
48	20231208	183800	187495070	5680	5680	5680	5680	0
49	20231208	183700	187495070	5680	5680	5680	5680	0
50	20231208	183600	187495070	5680	5680	5680	5680	0
51	20231208	183500	187495070	5680	5680	5680	5680	0
52	20231208	183400	187495070	5680	5680	5680	5680	0
53	20231208	183300	187495070	5680	5680	5680	5680	0
54	20231208	183200	187495070	5680	5680	5680	5680	0
55	20231208	183100	187495070	5680	5680	5680	5680	0
56	20231208	183000	187495070	5680	5680	5680	5680	0
57	20231208	182900	187495070	5680	5680	5680	5680	0
58	20231208	182800	187495070	5680	5680	5680	5680	0
59	20231208	182700	187495070	5680	5680	5680	5680	0
60	20231208	182600	187495070	5680	5680	5680	5680	0
61	20231208	182500	187495070	5680	5680	5680	5680	0
62	20231208	182400	187495070	5680	5680	5680	5680	715
63	20231208	182300	187495070	5680	5680	5680	5680	0
64	20231208	182200	187495070	5680	5680	5680	5680	0
65	20231208	182100	187495070	5680	5680	5680	5680	0
66	20231208	182000	187495070	5680	5680	5680	5680	0
67	20231208	181900	187495070	5680	5680	5680	5680	0
68	20231208	181800	187495070	5680	5680	5680	5680	0
69	20231208	181700	187495070	5680	5680	5680	5680	0
70	20231208	181600	187495070	5680	5680	5680	5680	0
71	20231208	181500	187495070	5680	5680	5680	5680	0
72	20231208	181400	187495070	5680	5680	5680	5680	0
73	20231208	181300	187495070	5680	5680	5680	5680	0
74	20231208	181200	187495070	5680	5680	5680	5680	0
75	20231208	181100	187495070	5680	5680	5680	5680	0
76	20231208	181000	187495070	5680	5680	5680	5680	0
77	20231208	180900	187495070	5680	5680	5680	5680	0
78	20231208	180800	187495070	5680	5680	5680	5680	0
79	20231208	180700	187495070	5680	5680	5680	5680	0
80	20231208	180600	187495070	5680	5680	5680	5680	0
81	20231208	180500	187495070	5680	5680	5680	5680	0
82	20231208	180400	187495070	5680	5680	5680	5680	0
83	20231208	180300	187495070	5680	5680	5680	5680	0
84	20231208	180200	187495070	5680	5680	5680	5680	0
85	20231208	180100	187495070	5680	5680	5680	5680	0
86	20231208	180000	187495070	5680	5680	5680	5680	0
87	20231208	175900	187495070	5680	5680	5680	5680	0
88	20231208	175800	187495070	5680	5680	5680	5680	0
89	20231208	175700	187495070	5680	5680	5680	5680	0
90	20231208	175600	187495070	5680	5680	5680	5680	0
91	20231208	175500	187495070	5680	5680	5680	5680	0
92	20231208	175400	187495070	5680	5680	5680	5680	715
93	20231208	175300	187495070	5680	5680	5680	5680	0
94	20231208	175200	187495070	5680	5680	5680	5680	0
95	20231208	175100	187495070	5680	5680	5680	5680	0
96	20231208	175000	187495070	5680	5680	5680	5680	0
97	20231208	174900	187495070	5680	5680	5680	5680	0
98	20231208	174800	187495070	5680	5680	5680	5680	0
99	20231208	174700	187495070	5680	5680	5680	5680	0
100	20231208	174600	187495070	5680	5680	5680	5680	0
101	20231208	174500	187495070	5680	5680	5680	5680	0
102	20231208	174400	187495070	5680	5680	5680	5680	0
103	20231208	174300	187495070	5680	5680	5680	5680	0
104	20231208	174200	187495070	5680	5680	5680	5680	0
105	20231208	174100	187495070	5680	5680	5680	5680	0
106	20231208	174000	187495070	5680	5680	5680	5680	0
107	20231208	173900	187495070	5680	5680	5680	5680	0
108	20231208	173800	187495070	5680	5680	5680	5680	0
109	20231208	173700	187495070	5680	5680	5680	5680	0
110	20231208	173600	187495070	5680	5680	5680	5680	0
111	20231208	173500	187495070	5680	5680	5680	5680	0
112	20231208	173400	187495070	5680	5680	5680	5680	0
113	20231208	173300	187495070	5680	5680	5680	5680	0
114	20231208	173200	187495070	5680	5680	5680	5680	0
115	20231208	173100	187495070	5680	5680	5680	5680	0
116	20231208	173000	187495070	5680	5680	5680	5680	0
117	20231208	172900	187495070	5680	5680	5680	5680	0
118	20231208	172800	187495070	5680	5680	5680	5680	0
119	20231208	172700	187495070	5680	5680	5680	5680	0
120	20231208	172600	187495070	5680	5680	5680	5680	0
121	20231208	172500	187495070	5680	5680	5680	5680	0
122	20231208	172400	187495070	5680	5680	5680	5680	715
123	20231208	172300	187495070	5680	5680	5680	5680	0
124	20231208	172200	187495070	5680	5680	5680	5680	0
125	20231208	172100	187495070	5680	5680	5680	5680	0
126	20231208	172000	187495070	5680	5680	5680	5680	0
127	20231208	171900	187495070	5680	5680	5680	5680	0
128	20231208	171800	187495070	5680	5680	5680	5680	0
129	20231208	171700	187495070	5680	5680	5680	5680	0
130	20231208	171600	187495070	5680	5680	5680	5680	0
131	20231208	171500	187495070	5680	5680	5680	5680	0
132	20231208	171400	187495070	5680	5680	5680	5680	0
133	20231208	171300	187495070	5680	5680	5680	5680	0
134	20231208	171200	187495070	5680	5680	5680	5680	0
135	20231208	171100	187495070	5680	5680	5680	5680	0
136	20231208	171000	187495070	5680	5680	5680	5680	0
137	20231208	170900	187495070	5680	5680	5680	5680	0
138	20231208	170800	187495070	5680	5680	5680	5680	0
139	20231208	170700	187495070	5680	5680	5680	5680	0
140	20231208	170600	187495070	5680	5680	5680	5680	0
141	20231208	170500	187495070	5680	5680	5680	5680	0
142	20231208	170400	187495070	5680	5680	5680	5680	0
143	20231208	170300	187495070	5680	5680	5680	5680	0
144	20231208	170200	187495070	5680	5680	5680	5680	0
145	20231208	170100	187495070	5680	5680	5680	5680	0
146	20231208	170000	187495070	5680	5680	5680	5680	0
147	20231208	165900	187495070	5680	5680	5680	5680	0
148	20231208	165800	187495070	5680	5680	5680	5680	0
149	20231208	165700	187495070	5680	5680	5680	5680	0
150	20231208	165600	187495070	5680	5680	5680	5680	0
151	20231208	165500	187495070	5680	5680	5680	5680	0
152	20231208	165400	187495070	5680	5680	5680	5680	715
153	20231208	165300	187495070	5680	5680	5680	5680	0
154	20231208	165200	187495070	5680	5680	5680	5680	0
155	20231208	165100	187495070	5680	5680	5680	5680	0
156	20231208	165000	187495070	5680	5680	5680	5680	0
157	20231208	164900	187495070	5680	5680	5680	5680	0
158	20231208	164800	187495070	5680	5680	5680	5680	0
159	20231208	164700	187495070	5680	5680	5680	5680	0
160	20231208	164600	187495070	5680	5680	5680	5680	0
161	20231208	164500	187495070	5680	5680	5680	5680	0
162	20231208	164400	187495070	5680	5680	5680	5680	0
163	20231208	164300	187495070	5680	5680	5680	5680	0
164	20231208	164200	187495070	5680	5680	5680	5680	0
165	20231208	164100	187495070	5680	5680	5680	5680	0
166	20231208	164000	187495070	5680	5680	5680	5680	0
167	20231208	163900	187495070	5680	5680	5680	5680	0
168	20231208	163800	187495070	5680	5680	5680	5680	0
169	20231208	163700	187495070	5680	5680	5680	5680	0
170	20231208	163600	187495070	5680	5680	5680	5680	0
171	20231208	163500	187495070	5680	5680	5680	5680	0
172	20231208	163400	187495070	5680	5680	5680	5680	0
173	20231208	163300	187495070	5680	5680	5680	5680	0
174	20231208	163200	187495070	5680	5680	5680	5680	0
175	20231208	163100	187495070	5680	5680	5680	5680	0
176	20231208	163000	187495070	5680	5680	5680	5680	0
177	20231208	162900	187495070	5680	5680	5680	5680	0
178	20231208	162800	187495070	5680	5680	5680	5680	0
179	20231208	162700	187495070	5680	5680	5680	5680	0
180	20231208	162600	187495070	5680	5680	5680	5680	0
181	20231208	162500	187495070	5680	5680	5680	5680	0
182	20231208	162400	187495070	5680	5680	5680	5680	715
183	20231208	162300	187495070	5680	5680	5680	5680	0
184	20231208	162200	187495070	5680	5680	5680	5680	0
185	20231208	162100	187495070	5680	5680	5680	5680	0
186	20231208	162000	187495070	5680	5680	5680	5680	0
187	20231208	161900	187495070	5680	5680	5680	5680	0
188	20231208	161800	187495070	5680	5680	5680	5680	0
189	20231208	161700	187495070	5680	5680	5680	5680	0
190	20231208	161600	187495070	5680	5680	5680	5680	0
191	20231208	161500	187495070	5680	5680	5680	5680	0
192	20231208	161400	187495070	5680	5680	5680	5680	0
193	20231208	161300	187495070	5680	5680	5680	5680	0
194	20231208	161200	187495070	5680	5680	5680	5680	0
195	20231208	161100	187495070	5680	5680	5680	5680	0
196	20231208	161000	187495070	5680	5680	5680	5680	0
197	20231208	160900	187495070	5680	5680	5680	5680	0
198	20231208	160800	187495070	5680	5680	5680	5680	0
199	20231208	160700	187495070	5680	5680	5680	5680	0
200	20231208	160600	187495070	5680	5680	5680	5680	0
201	20231208	160500	187495070	5680	5680	5680	5680	0
202	20231208	160400	187495070	5680	5680	5680	5680	0
203	20231208	160300	187495070	5680	5680	5680	5680	0
204	20231208	160200	187495070	5680	5680	5680	5680	0
205	20231208	160100	187495070	5680	5680	5680	5680	0
206	20231208	160000	187495070	5680	5680	5680	5680	0
207	20231208	155900	187495070	5680	5680	5680	5680	0
208	20231208	155800	187495070	5680	5680	5680	5680	0
209	20231208	155700	187495070	5680	5680	5680	5680	0
210	20231208	155600	187495070	5680	5680	5680	5680	0
211	20231208	155500	187495070	5680	5680	5680	5680	0
212	20231208	155400	187495070	5680	5680	5680	5680	715
213	20231208	155300	187495070	5680	5680	5680	5680	0
214	20231208	155200	187495070	5680	5680	5680	5680	0
215	20231208	155100	187495070	5680	5680	5680	5680	0
216	20231208	155000	187495070	5680	5680	5680	5680	0
217	20231208	154900	187495070	5680	5680	5680	5680	0
218	20231208	154800	187495070	5680	5680	5680	5680	0
219	20231208	154700	187495070	5680	5680	5680	5680	0
220	20231208	154600	187495070	5680	5680	5680	5680	0
221	20231208	154500	187495070	5680	5680	5680	5680	0
222	20231208	154400	187495070	5680	5680	5680	5680	0
223	20231208	154300	187495070	5680	5680	5680	5680	0
224	20231208	154200	187495070	5680	5680	5680	5680	0
225	20231208	154100	187495070	5680	5680	5680	5680	0
226	20231208	154000	187495070	5680	5680	5680	5680	0
227	20231208	153900	187495070	5680	5680	5680	5680	0
228	20231208	153800	187495070	5680	5680	5680	5680	0
229	20231208	153700	187495070	5680	5680	5680	5680	0
230	20231208	153600	187495070	5680	5680	5680	5680	0
231	20231208	153500	187495070	5680	5680	5680	5680	0
232	20231208	153400	187495070	5680	5680	5680	5680	0
233	20231208	153300	187495070	5680	5680	5680	5680	0
234	20231208	153200	187495070	5680	5680	5680	5680	0
235	20231208	153100	187495070	5680	5680	5680	5680	0
236	20231208	153000	187495070	5680	5680	5680	5680	715
237	20231208	152900	183433870	5650	5650	5650	5650	0
238	20231208	152800	183433870	5650	5650	5650	5650	0
239	20231208	152700	183433870	5650	5650	5650	5650	0
240	20231208	152600	183433870	5650	5650	5650	5650	0
241	20231208	152500	183433870	5650	5650	5650	5650	0
242	20231208	152400	183433870	5650	5650	5650	5650	0
243	20231208	152300	183433870	5650	5650	5650	5650	0
244	20231208	152200	183433870	5650	5650	5650	5650	0
245	20231208	152100	183433870	5650	5650	5650	5650	0
246	20231208	152000	183433870	5650	5650	5650	5650	0
247	20231208	151900	183433870	5650	5690	5690	5650	659
248	20231208	151800	179694780	5690	5680	5690	5660	216
249	20231208	151700	178468330	5680	5680	5680	5680	0
250	20231208	151600	178468330	5680	5680	5680	5680	0
251	20231208	151500	178468330	5680	5680	5680	5680	1
252	20231208	151400	178462650	5660	5660	5660	5660	0
253	20231208	151300	178462650	5660	5660	5660	5660	101
254	20231208	151200	177890990	5660	5670	5670	5660	1572
255	20231208	151100	168992470	5660	5660	5660	5660	0
256	20231208	151000	168992470	5660	5660	5660	5660	0
257	20231208	150900	168992470	5660	5660	5660	5660	0
258	20231208	150800	168992470	5660	5670	5670	5660	537
259	20231208	150700	165947690	5680	5680	5680	5680	28
260	20231208	150600	165788650	5680	5680	5680	5680	0
261	20231208	150500	165788650	5680	5680	5680	5680	0
262	20231208	150400	165788650	5680	5680	5680	5680	3
263	20231208	150300	165771610	5680	5680	5680	5680	0
264	20231208	150200	165771610	5680	5680	5680	5680	10
265	20231208	150100	165714810	5680	5670	5680	5670	291
266	20231208	150000	164064830	5670	5670	5670	5670	0
267	20231208	145900	164064830	5670	5670	5670	5670	10
268	20231208	145800	164008130	5670	5670	5670	5670	0
269	20231208	145700	164008130	5670	5670	5670	5670	100
270	20231208	145600	163441130	5670	5670	5670	5670	50
271	20231208	145500	163157630	5670	5670	5670	5670	0
272	20231208	145400	163157630	5670	5670	5670	5670	0
273	20231208	145300	163157630	5670	5670	5670	5670	18
274	20231208	145200	163055570	5670	5670	5670	5670	0
275	20231208	145100	163055570	5670	5670	5670	5670	0
276	20231208	145000	163055570	5670	5670	5670	5670	88
277	20231208	144900	162556610	5660	5660	5660	5660	0
278	20231208	144800	162556610	5660	5660	5660	5660	0
279	20231208	144700	162556610	5660	5660	5660	5660	19
280	20231208	144600	162449070	5660	5660	5660	5660	0
281	20231208	144500	162449070	5660	5660	5660	5660	0
282	20231208	144400	162449070	5660	5660	5660	5660	199
283	20231208	144300	161322730	5660	5660	5660	5660	200
284	20231208	144200	160190730	5660	5660	5660	5660	0
285	20231208	144100	160190730	5660	5660	5660	5660	0
286	20231208	144000	160190730	5660	5660	5660	5660	0
287	20231208	143900	160190730	5660	5660	5660	5660	0
288	20231208	143800	160190730	5660	5660	5660	5660	0
289	20231208	143700	160190730	5660	5660	5660	5660	66
290	20231208	143600	159817170	5660	5650	5660	5650	10
291	20231208	143500	159760630	5640	5640	5640	5640	150
292	20231208	143400	158914630	5640	5640	5640	5640	0
293	20231208	143300	158914630	5640	5640	5640	5640	0
294	20231208	143200	158914630	5640	5640	5640	5640	0
295	20231208	143100	158914630	5640	5640	5640	5640	17
296	20231208	143000	158818750	5650	5650	5650	5650	0
297	20231208	142900	158818750	5650	5650	5650	5650	380
298	20231208	142800	156671750	5650	5650	5650	5650	0
299	20231208	142700	156671750	5650	5650	5650	5650	0
300	20231208	142600	156671750	5650	5650	5650	5650	0
301	20231208	142500	156671750	5650	5650	5650	5650	0
302	20231208	142400	156671750	5650	5650	5650	5650	0
303	20231208	142300	156671750	5650	5650	5650	5650	2
304	20231208	142200	156660450	5650	5650	5650	5650	0
305	20231208	142100	156660450	5650	5650	5650	5650	0
306	20231208	142000	156660450	5650	5650	5650	5650	0
307	20231208	141900	156660450	5650	5650	5650	5650	0
308	20231208	141800	156660450	5650	5650	5650	5650	0
309	20231208	141700	156660450	5650	5650	5650	5650	2
310	20231208	141600	156649150	5640	5650	5650	5640	4
311	20231208	141500	156626570	5650	5650	5650	5650	0
312	20231208	141400	156626570	5650	5650	5650	5650	10
313	20231208	141300	156570070	5650	5650	5650	5650	1
314	20231208	141200	156564420	5650	5650	5650	5650	0
315	20231208	141100	156564420	5650	5650	5650	5650	0
316	20231208	141000	156564420	5650	5650	5650	5650	0
317	20231208	140900	156564420	5650	5650	5650	5650	400
318	20231208	140800	154304420	5640	5640	5640	5640	0
319	20231208	140700	154304420	5640	5640	5640	5640	110
320	20231208	140600	153684020	5640	5640	5640	5640	0
321	20231208	140500	153684020	5640	5640	5640	5640	0
322	20231208	140400	153684020	5640	5640	5640	5640	0
323	20231208	140300	153684020	5640	5640	5640	5640	300
324	20231208	140200	151992020	5650	5650	5650	5650	15
325	20231208	140100	151907270	5650	5650	5650	5650	0
326	20231208	140000	151907270	5650	5650	5650	5650	0
327	20231208	135900	151907270	5650	5650	5650	5650	133
328	20231208	135800	151155820	5650	5650	5650	5650	7
329	20231208	135700	151116270	5640	5640	5640	5640	1
330	20231208	135600	151110630	5640	5640	5640	5640	2
331	20231208	135500	151099350	5650	5650	5650	5650	0
332	20231208	135400	151099350	5650	5650	5650	5650	0
333	20231208	135300	151099350	5650	5650	5650	5650	0
334	20231208	135200	151099350	5650	5650	5650	5650	273
335	20231208	135100	149556900	5650	5650	5650	5650	0
336	20231208	135000	149556900	5650	5650	5650	5650	0
337	20231208	134900	149556900	5650	5650	5650	5650	1
338	20231208	134800	149551250	5650	5650	5650	5650	0
339	20231208	134700	149551250	5650	5650	5650	5650	0
340	20231208	134600	149551250	5650	5650	5650	5650	214
341	20231208	134500	148342150	5670	5670	5670	5670	0
342	20231208	134400	148342150	5670	5670	5670	5670	5
343	20231208	134300	148313800	5660	5660	5660	5660	0
344	20231208	134200	148313800	5660	5660	5660	5660	144
345	20231208	134100	147498760	5650	5650	5650	5650	0
346	20231208	134000	147498760	5650	5650	5650	5650	0
347	20231208	133900	147498760	5650	5650	5650	5650	0
348	20231208	133800	147498760	5650	5650	5650	5650	10
349	20231208	133700	147442260	5650	5650	5650	5650	1000
350	20231208	133600	141792260	5660	5660	5660	5660	0
351	20231208	133500	141792260	5660	5660	5660	5660	0
352	20231208	133400	141792260	5660	5660	5660	5660	10
353	20231208	133300	141735660	5660	5660	5660	5660	4
354	20231208	133200	141713020	5660	5660	5660	5660	4
355	20231208	133100	141690380	5640	5640	5640	5640	6
356	20231208	133000	141656540	5640	5640	5640	5640	0
357	20231208	132900	141656540	5640	5640	5640	5640	49
358	20231208	132800	141380180	5650	5650	5650	5650	0
359	20231208	132700	141380180	5650	5650	5650	5650	0
360	20231208	132600	141380180	5650	5650	5650	5650	200
361	20231208	132500	140250180	5640	5640	5640	5640	0
362	20231208	132400	140250180	5640	5650	5650	5640	1018
363	20231208	132300	134508490	5670	5670	5670	5670	0
364	20231208	132200	134508490	5670	5670	5670	5670	0
365	20231208	132100	134508490	5670	5670	5670	5670	1
366	20231208	132000	134502820	5640	5640	5640	5640	0
367	20231208	131900	134502820	5640	5640	5640	5640	0
368	20231208	131800	134502820	5640	5640	5640	5640	0
369	20231208	131700	134502820	5640	5670	5670	5640	2
370	20231208	131600	134491510	5640	5640	5640	5640	60
371	20231208	131500	134153110	5640	5640	5640	5640	500
372	20231208	131400	131333110	5650	5640	5650	5630	11
373	20231208	131300	131271150	5630	5640	5640	5630	98
374	20231208	131200	130719310	5670	5670	5670	5670	0
375	20231208	131100	130719310	5670	5670	5670	5670	0
376	20231208	131000	130719310	5670	5670	5670	5670	0
377	20231208	130900	130719310	5670	5670	5670	5670	0
378	20231208	130800	130719310	5670	5650	5670	5650	147
379	20231208	130700	129888740	5650	5650	5650	5650	37
380	20231208	130600	129679690	5630	5640	5640	5630	60
381	20231208	130500	129341880	5630	5650	5650	5630	702
382	20231208	130400	125387630	5640	5650	5650	5640	1185
383	20231208	130300	118703400	5680	5680	5680	5680	0
384	20231208	130200	118703400	5680	5680	5680	5680	0
385	20231208	130100	118703400	5680	5680	5680	5680	0
386	20231208	130000	118703400	5680	5680	5680	5680	0
387	20231208	125900	118703400	5680	5650	5680	5650	493
388	20231208	125800	115917870	5650	5650	5650	5650	260
389	20231208	125700	114448870	5650	5650	5650	5650	260
390	20231208	125600	112979870	5640	5640	5640	5640	0
391	20231208	125500	112979870	5640	5650	5650	5640	101
392	20231208	125400	112409230	5650	5650	5650	5650	0
393	20231208	125300	112409230	5650	5650	5650	5650	0
394	20231208	125200	112409230	5650	5660	5660	5650	1047
395	20231208	125100	106493510	5690	5690	5690	5690	0
396	20231208	125000	106493510	5690	5690	5690	5690	0
397	20231208	124900	106493510	5690	5640	5690	5640	138
398	20231208	124800	105710910	5650	5650	5650	5650	928
399	20231208	124700	100467710	5650	5650	5650	5650	228
400	20231208	124600	99179510	5650	5660	5660	5650	895
401	20231208	124500	94116410	5660	5660	5660	5660	0
402	20231208	124400	94116410	5660	5660	5660	5660	600
403	20231208	124300	90720410	5670	5660	5670	5660	804
404	20231208	124200	86169760	5660	5660	5660	5660	142
405	20231208	124100	85366040	5690	5690	5690	5690	0
406	20231208	124000	85366040	5690	5690	5690	5690	0
407	20231208	123900	85366040	5690	5690	5690	5690	0
408	20231208	123800	85366040	5690	5690	5690	5690	0
409	20231208	123700	85366040	5690	5690	5690	5690	0
410	20231208	123600	85366040	5690	5690	5690	5690	0
411	20231208	123500	85366040	5690	5690	5690	5690	0
412	20231208	123400	85366040	5690	5690	5690	5690	0
413	20231208	123300	85366040	5690	5690	5690	5690	0
414	20231208	123200	85366040	5690	5690	5690	5690	1
415	20231208	123100	85360350	5660	5660	5660	5660	0
416	20231208	123000	85360350	5660	5660	5660	5660	300
417	20231208	122900	83662350	5660	5660	5660	5660	0
418	20231208	122800	83662350	5660	5660	5660	5660	2
419	20231208	122700	83651030	5660	5660	5660	5660	539
420	20231208	122600	80600290	5690	5690	5690	5690	0
421	20231208	122500	80600290	5690	5690	5690	5690	0
422	20231208	122400	80600290	5690	5690	5690	5690	0
423	20231208	122300	80600290	5690	5690	5690	5690	0
424	20231208	122200	80600290	5690	5690	5690	5690	0
425	20231208	122100	80600290	5690	5690	5690	5690	0
426	20231208	122000	80600290	5690	5690	5690	5690	10
427	20231208	121900	80543390	5690	5690	5690	5690	0
428	20231208	121800	80543390	5690	5690	5690	5690	0
429	20231208	121700	80543390	5690	5690	5690	5690	0
430	20231208	121600	80543390	5690	5690	5690	5690	0
431	20231208	121500	80543390	5690	5690	5690	5690	0
432	20231208	121400	80543390	5690	5690	5690	5690	0
433	20231208	121300	80543390	5690	5690	5690	5690	0
434	20231208	121200	80543390	5690	5690	5690	5690	0
435	20231208	121100	80543390	5690	5690	5690	5690	0
436	20231208	121000	80543390	5690	5690	5690	5690	0
437	20231208	120900	80543390	5690	5690	5690	5690	0
438	20231208	120800	80543390	5690	5690	5690	5690	0
439	20231208	120700	80543390	5690	5690	5690	5690	0
440	20231208	120600	80543390	5690	5690	5690	5690	0
441	20231208	120500	80543390	5690	5690	5690	5690	0
442	20231208	120400	80543390	5690	5690	5690	5690	0
443	20231208	120300	80543390	5690	5690	5690	5690	0
444	20231208	120200	80543390	5690	5680	5690	5680	2
445	20231208	120100	80532020	5660	5660	5660	5660	0
446	20231208	120000	80532020	5660	5660	5660	5660	0
447	20231208	115900	80532020	5660	5660	5660	5660	0
448	20231208	115800	80532020	5660	5660	5660	5660	68
449	20231208	115700	80147140	5660	5660	5660	5660	0
450	20231208	115600	80147140	5660	5660	5660	5660	2
451	20231208	115500	80135820	5660	5660	5660	5660	41
452	20231208	115400	79903760	5680	5680	5680	5680	0
453	20231208	115300	79903760	5680	5680	5680	5680	5
454	20231208	115200	79875360	5680	5680	5680	5680	0
455	20231208	115100	79875360	5680	5680	5680	5680	0
456	20231208	115000	79875360	5680	5680	5680	5680	0
457	20231208	114900	79875360	5680	5680	5680	5680	0
458	20231208	114800	79875360	5680	5680	5680	5680	0
459	20231208	114700	79875360	5680	5680	5680	5680	0
460	20231208	114600	79875360	5680	5680	5680	5680	2
461	20231208	114500	79864000	5680	5670	5680	5670	100
462	20231208	114400	79296860	5650	5660	5660	5650	600
463	20231208	114300	75904120	5670	5670	5670	5670	0
464	20231208	114200	75904120	5670	5670	5670	5670	0
465	20231208	114100	75904120	5670	5670	5670	5670	0
466	20231208	114000	75904120	5670	5670	5670	5670	0
467	20231208	113900	75904120	5670	5670	5670	5670	0
468	20231208	113800	75904120	5670	5670	5670	5670	0
469	20231208	113700	75904120	5670	5670	5670	5670	90
470	20231208	113600	75393820	5670	5670	5670	5670	0
471	20231208	113500	75393820	5670	5670	5670	5670	2
472	20231208	113400	75382480	5660	5660	5660	5660	0
473	20231208	113300	75382480	5660	5660	5660	5660	0
474	20231208	113200	75382480	5660	5660	5660	5660	400
475	20231208	113100	73118480	5660	5660	5660	5660	254
476	20231208	113000	71680840	5670	5660	5670	5660	16
477	20231208	112900	71590270	5670	5670	5670	5670	0
478	20231208	112800	71590270	5670	5670	5670	5670	1
479	20231208	112700	71584600	5680	5680	5680	5680	0
480	20231208	112600	71584600	5680	5680	5680	5680	1
481	20231208	112500	71578920	5680	5680	5680	5680	0
482	20231208	112400	71578920	5680	5680	5680	5680	1
483	20231208	112300	71573240	5660	5660	5660	5660	0
484	20231208	112200	71573240	5660	5660	5660	5660	0
485	20231208	112100	71573240	5660	5660	5660	5660	0
486	20231208	112000	71573240	5660	5670	5670	5660	930
487	20231208	111900	66308750	5670	5670	5670	5670	0
488	20231208	111800	66308750	5670	5670	5670	5670	0
489	20231208	111700	66308750	5670	5670	5670	5670	200
490	20231208	111600	65174750	5690	5690	5690	5690	1
491	20231208	111500	65169060	5690	5690	5690	5690	0
492	20231208	111400	65169060	5690	5690	5690	5690	0
493	20231208	111300	65169060	5690	5690	5690	5690	0
494	20231208	111200	65169060	5690	5690	5690	5690	16
495	20231208	111100	65078020	5690	5690	5690	5690	0
496	20231208	111000	65078020	5690	5690	5690	5690	0
497	20231208	110900	65078020	5690	5690	5690	5690	1
498	20231208	110800	65072330	5670	5670	5670	5670	64
499	20231208	110700	64709450	5660	5660	5660	5660	0
500	20231208	110600	64709450	5660	5660	5660	5660	0
501	20231208	110500	64709450	5660	5660	5660	5660	7
502	20231208	110400	64669830	5660	5660	5660	5660	0
503	20231208	110300	64669830	5660	5660	5660	5660	15
504	20231208	110200	64584930	5660	5660	5660	5660	0
505	20231208	110100	64584930	5660	5660	5660	5660	160
506	20231208	110000	63679330	5660	5660	5660	5660	500
507	20231208	105900	60849330	5690	5690	5690	5690	0
508	20231208	105800	60849330	5690	5690	5690	5690	0
509	20231208	105700	60849330	5690	5690	5690	5690	0
510	20231208	105600	60849330	5690	5690	5690	5690	0
511	20231208	105500	60849330	5690	5690	5690	5690	0
512	20231208	105400	60849330	5690	5690	5690	5690	0
513	20231208	105300	60849330	5690	5690	5690	5690	0
514	20231208	105200	60849330	5690	5690	5690	5690	0
515	20231208	105100	60849330	5690	5690	5690	5690	17
516	20231208	105000	60752600	5660	5670	5670	5660	100
517	20231208	104900	60186470	5660	5660	5660	5660	0
518	20231208	104800	60186470	5660	5670	5670	5660	10
519	20231208	104700	60129820	5670	5670	5670	5670	95
520	20231208	104600	59591170	5670	5670	5670	5670	10
521	20231208	104500	59534470	5660	5660	5660	5660	0
522	20231208	104400	59534470	5660	5660	5660	5660	0
523	20231208	104300	59534470	5660	5660	5660	5660	0
524	20231208	104200	59534470	5660	5660	5660	5660	0
525	20231208	104100	59534470	5660	5660	5660	5660	18
526	20231208	104000	59432590	5660	5660	5660	5660	0
527	20231208	103900	59432590	5660	5660	5660	5660	1
528	20231208	103800	59426930	5670	5670	5670	5670	15
529	20231208	103700	59341880	5670	5670	5670	5670	1
530	20231208	103600	59336210	5670	5670	5670	5670	0
531	20231208	103500	59336210	5670	5670	5670	5670	1
532	20231208	103400	59330540	5670	5670	5670	5670	0
533	20231208	103300	59330540	5670	5670	5670	5670	20
534	20231208	103200	59217140	5670	5670	5670	5670	0
535	20231208	103100	59217140	5670	5670	5670	5670	0
536	20231208	103000	59217140	5670	5670	5670	5670	0
537	20231208	102900	59217140	5670	5670	5670	5670	0
538	20231208	102800	59217140	5670	5670	5670	5670	0
539	20231208	102700	59217140	5670	5670	5670	5670	3
540	20231208	102600	59200130	5670	5670	5670	5670	325
541	20231208	102500	57357380	5670	5670	5670	5670	75
542	20231208	102400	56932130	5670	5670	5670	5670	5
543	20231208	102300	56903780	5670	5670	5670	5670	0
544	20231208	102200	56903780	5670	5670	5670	5670	0
545	20231208	102100	56903780	5670	5670	5670	5670	220
546	20231208	102000	55656380	5670	5670	5670	5670	0
547	20231208	101900	55656380	5670	5670	5670	5670	150
548	20231208	101800	54805880	5670	5670	5670	5670	2
549	20231208	101700	54794540	5660	5660	5660	5660	0
550	20231208	101600	54794540	5660	5660	5660	5660	0
551	20231208	101500	54794540	5660	5660	5660	5660	0
552	20231208	101400	54794540	5660	5660	5660	5660	12
553	20231208	101300	54726620	5660	5660	5660	5660	80
554	20231208	101200	54273820	5660	5660	5660	5660	15
555	20231208	101100	54188920	5670	5670	5670	5670	20
556	20231208	101000	54075520	5660	5660	5660	5660	0
557	20231208	100900	54075520	5660	5660	5660	5660	0
558	20231208	100800	54075520	5660	5670	5670	5660	58
559	20231208	100700	53746850	5670	5670	5670	5670	0
560	20231208	100600	53746850	5670	5670	5670	5670	0
561	20231208	100500	53746850	5670	5670	5670	5670	2
562	20231208	100400	53735510	5670	5670	5670	5670	0
563	20231208	100300	53735510	5670	5670	5670	5670	0
564	20231208	100200	53735510	5670	5670	5670	5670	48
565	20231208	100100	53463350	5690	5690	5690	5690	3
566	20231208	100000	53446280	5700	5700	5700	5700	6
567	20231208	095900	53412080	5700	5700	5700	5700	0
568	20231208	095800	53412080	5700	5700	5700	5700	0
569	20231208	095700	53412080	5700	5700	5700	5700	0
570	20231208	095600	53412080	5700	5690	5700	5690	1002
571	20231208	095500	47702190	5700	5700	5700	5700	0
572	20231208	095400	47702190	5700	5660	5700	5660	20
573	20231208	095300	47588670	5660	5660	5660	5660	0
574	20231208	095200	47588670	5660	5660	5660	5660	0
575	20231208	095100	47588670	5660	5660	5660	5660	0
576	20231208	095000	47588670	5660	5660	5660	5660	51
577	20231208	094900	47300010	5660	5670	5670	5660	1389
578	20231208	094800	39425770	5670	5670	5670	5670	0
579	20231208	094700	39425770	5670	5670	5670	5670	30
580	20231208	094600	39255670	5700	5700	5700	5700	0
581	20231208	094500	39255670	5700	5700	5700	5700	17
582	20231208	094400	39158770	5700	5700	5700	5700	0
583	20231208	094300	39158770	5700	5700	5700	5700	0
584	20231208	094200	39158770	5700	5700	5700	5700	0
585	20231208	094100	39158770	5700	5700	5700	5700	0
586	20231208	094000	39158770	5700	5700	5700	5700	3
587	20231208	093900	39141670	5700	5700	5700	5700	20
588	20231208	093800	39027670	5700	5700	5700	5700	1
589	20231208	093700	39021970	5700	5700	5700	5700	1
590	20231208	093600	39016270	5670	5670	5670	5670	0
591	20231208	093500	39016270	5670	5670	5700	5670	12
592	20231208	093400	38948200	5670	5670	5670	5670	0
593	20231208	093300	38948200	5670	5670	5670	5670	0
594	20231208	093200	38948200	5670	5670	5670	5670	20
595	20231208	093100	38834800	5670	5680	5680	5670	562
596	20231208	093000	35645360	5700	5700	5700	5700	18
597	20231208	092900	35542760	5700	5700	5700	5700	0
598	20231208	092800	35542760	5700	5700	5700	5700	4
599	20231208	092700	35519960	5670	5670	5670	5670	0
600	20231208	092600	35519960	5670	5670	5670	5670	0
601	20231208	092500	35519960	5670	5670	5670	5670	0
602	20231208	092400	35519960	5670	5670	5670	5670	200
603	20231208	092300	34385960	5670	5670	5670	5670	200
604	20231208	092200	33251960	5670	5670	5670	5670	17
605	20231208	092100	33155570	5670	5670	5670	5670	475
606	20231208	092000	30462320	5680	5680	5680	5680	133
607	20231208	091900	29706880	5680	5680	5680	5680	70
608	20231208	091800	29309280	5680	5680	5680	5680	0
609	20231208	091700	29309280	5680	5680	5680	5680	396
610	20231208	091600	27060000	5700	5700	5700	5700	832
611	20231208	091500	22317600	5690	5690	5690	5690	10
612	20231208	091400	22260700	5690	5700	5700	5690	20
613	20231208	091300	22146800	5700	5710	5710	5700	4
614	20231208	091200	22123980	5690	5690	5690	5690	310
615	20231208	091100	20360080	5700	5690	5700	5690	105
616	20231208	091000	19761630	5730	5730	5730	5730	0
617	20231208	090900	19761630	5730	5680	5730	5680	266
618	20231208	090800	18240990	5680	5690	5690	5680	1002
619	20231208	090700	12545200	5690	5690	5690	5690	0
620	20231208	090600	12545200	5690	5690	5690	5690	150
621	20231208	090500	11691700	5690	5690	5690	5690	100
622	20231208	090400	11122700	5690	5690	5690	5690	100
623	20231208	090300	10553700	5690	5690	5690	5680	615
624	20231208	090200	7060060	5690	5690	5700	5690	754
625	20231208	090100	2769650	5700	5730	5730	5700	188
626	20231208	090000	1697960	5730	5750	5750	5680	296