KissMeData/005680/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184500	1121625830	8690	8690	8690	8690	876
3	20231205	184400	1121625830	8690	8690	8690	8690	0
4	20231205	184300	1121625830	8690	8690	8690	8690	0
5	20231205	184200	1121625830	8690	8690	8690	8690	0
6	20231205	184100	1121625830	8690	8690	8690	8690	0
7	20231205	184000	1121625830	8690	8690	8690	8690	0
8	20231205	183900	1121625830	8690	8690	8690	8690	0
9	20231205	183800	1121625830	8690	8690	8690	8690	0
10	20231205	183700	1121625830	8690	8690	8690	8690	0
11	20231205	183600	1121625830	8690	8690	8690	8690	0
12	20231205	183500	1121625830	8690	8690	8690	8690	0
13	20231205	183400	1121625830	8690	8690	8690	8690	0
14	20231205	183300	1121625830	8690	8690	8690	8690	0
15	20231205	183200	1121625830	8690	8690	8690	8690	0
16	20231205	183100	1121625830	8690	8690	8690	8690	0
17	20231205	183000	1121625830	8690	8690	8690	8690	0
18	20231205	182900	1121625830	8690	8690	8690	8690	0
19	20231205	182800	1121625830	8690	8690	8690	8690	0
20	20231205	182700	1121625830	8690	8690	8690	8690	0
21	20231205	182600	1121625830	8690	8690	8690	8690	0
22	20231205	182500	1121625830	8690	8690	8690	8690	0
23	20231205	182400	1121625830	8690	8690	8690	8690	0
24	20231205	182300	1121625830	8690	8690	8690	8690	0
25	20231205	182200	1121625830	8690	8690	8690	8690	0
26	20231205	182100	1121625830	8690	8690	8690	8690	0
27	20231205	182000	1121625830	8690	8690	8690	8690	0
28	20231205	181900	1121625830	8690	8690	8690	8690	0
29	20231205	181800	1121625830	8690	8690	8690	8690	0
30	20231205	181700	1121625830	8690	8690	8690	8690	0
31	20231205	181600	1121625830	8690	8690	8690	8690	0
32	20231205	181500	1121625830	8690	8690	8690	8690	876
33	20231205	181400	1121625830	8690	8690	8690	8690	0
34	20231205	181300	1121625830	8690	8690	8690	8690	0
35	20231205	181200	1121625830	8690	8690	8690	8690	0
36	20231205	181100	1121625830	8690	8690	8690	8690	0
37	20231205	181000	1121625830	8690	8690	8690	8690	0
38	20231205	180900	1121625830	8690	8690	8690	8690	0
39	20231205	180800	1121625830	8690	8690	8690	8690	0
40	20231205	180700	1121625830	8690	8690	8690	8690	0
41	20231205	180600	1121625830	8690	8690	8690	8690	0
42	20231205	180500	1121625830	8690	8690	8690	8690	0
43	20231205	180400	1121625830	8690	8690	8690	8690	0
44	20231205	180300	1121625830	8690	8690	8690	8690	0
45	20231205	180200	1121625830	8690	8690	8690	8690	0
46	20231205	180100	1121625830	8690	8690	8690	8690	0
47	20231205	180000	1121625830	8690	8690	8690	8690	0
48	20231205	175900	1121625830	8690	8690	8690	8690	0
49	20231205	175800	1121625830	8690	8690	8690	8690	0
50	20231205	175700	1121625830	8690	8690	8690	8690	0
51	20231205	175600	1121625830	8690	8690	8690	8690	0
52	20231205	175500	1121625830	8690	8690	8690	8690	0
53	20231205	175400	1121625830	8690	8690	8690	8690	0
54	20231205	175300	1121625830	8690	8690	8690	8690	0
55	20231205	175200	1121625830	8690	8690	8690	8690	0
56	20231205	175100	1121625830	8690	8690	8690	8690	0
57	20231205	175000	1121625830	8690	8690	8690	8690	0
58	20231205	174900	1121625830	8690	8690	8690	8690	0
59	20231205	174800	1121625830	8690	8690	8690	8690	0
60	20231205	174700	1121625830	8690	8690	8690	8690	0
61	20231205	174600	1121625830	8690	8690	8690	8690	0
62	20231205	174500	1121625830	8690	8690	8690	8690	876
63	20231205	174400	1121625830	8690	8690	8690	8690	0
64	20231205	174300	1121625830	8690	8690	8690	8690	0
65	20231205	174200	1121625830	8690	8690	8690	8690	0
66	20231205	174100	1121625830	8690	8690	8690	8690	0
67	20231205	174000	1121625830	8690	8690	8690	8690	0
68	20231205	173900	1121625830	8690	8690	8690	8690	0
69	20231205	173800	1121625830	8690	8690	8690	8690	0
70	20231205	173700	1121625830	8690	8690	8690	8690	0
71	20231205	173600	1121625830	8690	8690	8690	8690	0
72	20231205	173500	1121625830	8690	8690	8690	8690	0
73	20231205	173400	1121625830	8690	8690	8690	8690	0
74	20231205	173300	1121625830	8690	8690	8690	8690	0
75	20231205	173200	1121625830	8690	8690	8690	8690	0
76	20231205	173100	1121625830	8690	8690	8690	8690	0
77	20231205	173000	1121625830	8690	8690	8690	8690	0
78	20231205	172900	1121625830	8690	8690	8690	8690	0
79	20231205	172800	1121625830	8690	8690	8690	8690	0
80	20231205	172700	1121625830	8690	8690	8690	8690	0
81	20231205	172600	1121625830	8690	8690	8690	8690	0
82	20231205	172500	1121625830	8690	8690	8690	8690	0
83	20231205	172400	1121625830	8690	8690	8690	8690	0
84	20231205	172300	1121625830	8690	8690	8690	8690	0
85	20231205	172200	1121625830	8690	8690	8690	8690	0
86	20231205	172100	1121625830	8690	8690	8690	8690	0
87	20231205	172000	1121625830	8690	8690	8690	8690	0
88	20231205	171900	1121625830	8690	8690	8690	8690	0
89	20231205	171800	1121625830	8690	8690	8690	8690	0
90	20231205	171700	1121625830	8690	8690	8690	8690	0
91	20231205	171600	1121625830	8690	8690	8690	8690	0
92	20231205	171500	1121625830	8690	8690	8690	8690	876
93	20231205	171400	1121625830	8690	8690	8690	8690	0
94	20231205	171300	1121625830	8690	8690	8690	8690	0
95	20231205	171200	1121625830	8690	8690	8690	8690	0
96	20231205	171100	1121625830	8690	8690	8690	8690	0
97	20231205	171000	1121625830	8690	8690	8690	8690	0
98	20231205	170900	1121625830	8690	8690	8690	8690	0
99	20231205	170800	1121625830	8690	8690	8690	8690	0
100	20231205	170700	1121625830	8690	8690	8690	8690	0
101	20231205	170600	1121625830	8690	8690	8690	8690	0
102	20231205	170500	1121625830	8690	8690	8690	8690	0
103	20231205	170400	1121625830	8690	8690	8690	8690	0
104	20231205	170300	1121625830	8690	8690	8690	8690	0
105	20231205	170200	1121625830	8690	8690	8690	8690	0
106	20231205	170100	1121625830	8690	8690	8690	8690	0
107	20231205	170000	1121625830	8690	8690	8690	8690	0
108	20231205	165900	1121625830	8690	8690	8690	8690	0
109	20231205	165800	1121625830	8690	8690	8690	8690	0
110	20231205	165700	1121625830	8690	8690	8690	8690	0
111	20231205	165600	1121625830	8690	8690	8690	8690	0
112	20231205	165500	1121625830	8690	8690	8690	8690	0
113	20231205	165400	1121625830	8690	8690	8690	8690	0
114	20231205	165300	1121625830	8690	8690	8690	8690	0
115	20231205	165200	1121625830	8690	8690	8690	8690	0
116	20231205	165100	1121625830	8690	8690	8690	8690	0
117	20231205	165000	1121625830	8690	8690	8690	8690	0
118	20231205	164900	1121625830	8690	8690	8690	8690	0
119	20231205	164800	1121625830	8690	8690	8690	8690	0
120	20231205	164700	1121625830	8690	8690	8690	8690	0
121	20231205	164600	1121625830	8690	8690	8690	8690	0
122	20231205	164500	1121625830	8690	8690	8690	8690	876
123	20231205	164400	1121625830	8690	8690	8690	8690	0
124	20231205	164300	1121625830	8690	8690	8690	8690	0
125	20231205	164200	1121625830	8690	8690	8690	8690	0
126	20231205	164100	1121625830	8690	8690	8690	8690	0
127	20231205	164000	1121625830	8690	8690	8690	8690	0
128	20231205	163900	1121625830	8690	8690	8690	8690	0
129	20231205	163800	1121625830	8690	8690	8690	8690	0
130	20231205	163700	1121625830	8690	8690	8690	8690	0
131	20231205	163600	1121625830	8690	8690	8690	8690	0
132	20231205	163500	1121625830	8690	8690	8690	8690	0
133	20231205	163400	1121625830	8690	8690	8690	8690	0
134	20231205	163300	1121625830	8690	8690	8690	8690	0
135	20231205	163200	1121625830	8690	8690	8690	8690	0
136	20231205	163100	1121625830	8690	8690	8690	8690	0
137	20231205	163000	1121625830	8690	8690	8690	8690	0
138	20231205	162900	1121625830	8690	8690	8690	8690	0
139	20231205	162800	1121625830	8690	8690	8690	8690	0
140	20231205	162700	1121625830	8690	8690	8690	8690	0
141	20231205	162600	1121625830	8690	8690	8690	8690	0
142	20231205	162500	1121625830	8690	8690	8690	8690	0
143	20231205	162400	1121625830	8690	8690	8690	8690	0
144	20231205	162300	1121625830	8690	8690	8690	8690	0
145	20231205	162200	1121625830	8690	8690	8690	8690	0
146	20231205	162100	1121625830	8690	8690	8690	8690	0
147	20231205	162000	1121625830	8690	8690	8690	8690	0
148	20231205	161900	1121625830	8690	8690	8690	8690	0
149	20231205	161800	1121625830	8690	8690	8690	8690	0
150	20231205	161700	1121625830	8690	8690	8690	8690	0
151	20231205	161600	1121625830	8690	8690	8690	8690	0
152	20231205	161500	1121625830	8690	8690	8690	8690	876
153	20231205	161400	1121625830	8690	8690	8690	8690	0
154	20231205	161300	1121625830	8690	8690	8690	8690	0
155	20231205	161200	1121625830	8690	8690	8690	8690	0
156	20231205	161100	1121625830	8690	8690	8690	8690	0
157	20231205	161000	1121625830	8690	8690	8690	8690	0
158	20231205	160900	1121625830	8690	8690	8690	8690	0
159	20231205	160800	1121625830	8690	8690	8690	8690	0
160	20231205	160700	1121625830	8690	8690	8690	8690	0
161	20231205	160600	1121625830	8690	8690	8690	8690	0
162	20231205	160500	1121625830	8690	8690	8690	8690	0
163	20231205	160400	1121625830	8690	8690	8690	8690	0
164	20231205	160300	1121625830	8690	8690	8690	8690	0
165	20231205	160200	1121625830	8690	8690	8690	8690	0
166	20231205	160100	1121625830	8690	8690	8690	8690	0
167	20231205	160000	1121625830	8690	8690	8690	8690	0
168	20231205	155900	1121625830	8690	8690	8690	8690	0
169	20231205	155800	1121625830	8690	8690	8690	8690	0
170	20231205	155700	1121625830	8690	8690	8690	8690	0
171	20231205	155600	1121625830	8690	8690	8690	8690	0
172	20231205	155500	1121625830	8690	8690	8690	8690	0
173	20231205	155400	1121625830	8690	8690	8690	8690	0
174	20231205	155300	1121625830	8690	8690	8690	8690	0
175	20231205	155200	1121625830	8690	8690	8690	8690	0
176	20231205	155100	1121625830	8690	8690	8690	8690	0
177	20231205	155000	1121625830	8690	8690	8690	8690	0
178	20231205	154900	1121625830	8690	8690	8690	8690	0
179	20231205	154800	1121625830	8690	8690	8690	8690	0
180	20231205	154700	1121625830	8690	8690	8690	8690	0
181	20231205	154600	1121625830	8690	8690	8690	8690	0
182	20231205	154500	1121625830	8690	8690	8690	8690	876
183	20231205	154400	1121625830	8690	8690	8690	8690	0
184	20231205	154300	1121625830	8690	8690	8690	8690	0
185	20231205	154200	1121625830	8690	8690	8690	8690	0
186	20231205	154100	1121625830	8690	8690	8690	8690	0
187	20231205	154000	1121625830	8690	8690	8690	8690	0
188	20231205	153900	1121625830	8690	8690	8690	8690	0
189	20231205	153800	1121625830	8690	8690	8690	8690	0
190	20231205	153700	1121625830	8690	8690	8690	8690	0
191	20231205	153600	1121625830	8690	8690	8690	8690	0
192	20231205	153500	1121625830	8690	8690	8690	8690	0
193	20231205	153400	1121625830	8690	8690	8690	8690	0
194	20231205	153300	1121625830	8690	8690	8690	8690	0
195	20231205	153200	1121625830	8690	8690	8690	8690	0
196	20231205	153100	1121625830	8690	8690	8690	8690	0
197	20231205	153000	1121625830	8690	8690	8690	8690	876
198	20231205	152900	1114013390	8570	8570	8570	8570	0
199	20231205	152800	1114013390	8570	8570	8570	8570	0
200	20231205	152700	1114013390	8570	8570	8570	8570	0
201	20231205	152600	1114013390	8570	8570	8570	8570	0
202	20231205	152500	1114013390	8570	8570	8570	8570	0
203	20231205	152400	1114013390	8570	8570	8570	8570	0
204	20231205	152300	1114013390	8570	8570	8570	8570	0
205	20231205	152200	1114013390	8570	8570	8570	8570	0
206	20231205	152100	1114013390	8570	8570	8570	8570	0
207	20231205	152000	1114013390	8570	8570	8570	8570	0
208	20231205	151900	1114013390	8570	8580	8580	8560	100
209	20231205	151800	1113157210	8550	8560	8560	8550	11
210	20231205	151700	1113063150	8620	8560	8620	8560	2
211	20231205	151600	1113045970	8570	8560	8570	8560	816
212	20231205	151500	1106059230	8560	8560	8560	8560	1
213	20231205	151400	1106050670	8550	8560	8560	8550	54
214	20231205	151300	1105588580	8560	8560	8560	8560	162
215	20231205	151200	1104201860	8550	8550	8550	8550	0
216	20231205	151100	1104201860	8550	8550	8550	8550	22
217	20231205	151000	1104013760	8550	8540	8550	8540	1771
218	20231205	150900	1088871760	8550	8550	8550	8550	489
219	20231205	150800	1084690810	8550	8550	8550	8550	100
220	20231205	150700	1083835810	8550	8550	8550	8550	0
221	20231205	150600	1083835810	8550	8550	8550	8550	15
222	20231205	150500	1083707560	8550	8550	8550	8550	0
223	20231205	150400	1083707560	8550	8550	8550	8550	700
224	20231205	150300	1077722560	8560	8560	8560	8560	79
225	20231205	150200	1077046320	8560	8560	8560	8560	0
226	20231205	150100	1077046320	8560	8560	8560	8560	1
227	20231205	150000	1077037760	8550	8560	8560	8550	1500
228	20231205	145900	1064199720	8560	8570	8570	8560	198
229	20231205	145800	1062503760	8560	8580	8580	8560	113
230	20231205	145700	1061536330	8570	8570	8570	8570	0
231	20231205	145600	1061536330	8570	8570	8570	8560	1532
232	20231205	145500	1048412630	8570	8570	8570	8570	12
233	20231205	145400	1048309790	8580	8580	8580	8580	1
234	20231205	145300	1048301210	8570	8570	8570	8570	5
235	20231205	145200	1048258360	8580	8580	8580	8580	206
236	20231205	145100	1046490880	8580	8570	8580	8560	441
237	20231205	145000	1042712760	8570	8570	8590	8570	625
238	20231205	144900	1037344500	8570	8650	8650	8570	5640
239	20231205	144800	988650730	8660	8660	8660	8660	0
240	20231205	144700	988650730	8660	8660	8660	8660	1
241	20231205	144600	988642070	8660	8660	8660	8660	400
242	20231205	144500	985178070	8680	8660	8680	8660	810
243	20231205	144400	978163330	8660	8660	8660	8660	1
244	20231205	144300	978154670	8660	8660	8660	8660	1
245	20231205	144200	978146010	8660	8660	8660	8660	501
246	20231205	144100	973807350	8650	8660	8660	8650	918
247	20231205	144000	965863650	8660	8660	8660	8660	1002
248	20231205	143900	957186330	8660	8660	8660	8660	0
249	20231205	143800	957186330	8660	8660	8660	8660	241
250	20231205	143700	955099270	8660	8660	8660	8660	0
251	20231205	143600	955099270	8660	8660	8660	8660	619
252	20231205	143500	949738730	8660	8660	8660	8660	0
253	20231205	143400	949738730	8660	8660	8660	8660	35
254	20231205	143300	949435630	8660	8660	8660	8660	13
255	20231205	143200	949323050	8660	8660	8660	8660	0
256	20231205	143100	949323050	8660	8660	8660	8660	11
257	20231205	143000	949227790	8660	8660	8660	8660	1
258	20231205	142900	949219130	8660	8660	8660	8660	80
259	20231205	142800	948526330	8650	8650	8650	8650	100
260	20231205	142700	947661330	8660	8660	8660	8660	8
261	20231205	142600	947592050	8660	8660	8660	8660	1
262	20231205	142500	947583390	8660	8660	8660	8660	50
263	20231205	142400	947150390	8650	8650	8650	8650	30
264	20231205	142300	946890890	8660	8660	8660	8660	2
265	20231205	142200	946873570	8660	8660	8660	8660	1
266	20231205	142100	946864910	8650	8650	8650	8650	57
267	20231205	142000	946371860	8650	8650	8650	8650	0
268	20231205	141900	946371860	8650	8670	8670	8650	1011
269	20231205	141800	937619760	8660	8660	8660	8660	0
270	20231205	141700	937619760	8660	8660	8660	8660	0
271	20231205	141600	937619760	8660	8660	8660	8660	200
272	20231205	141500	935887760	8680	8670	8680	8670	3
273	20231205	141400	935861730	8660	8660	8660	8660	0
274	20231205	141300	935861730	8660	8660	8660	8660	250
275	20231205	141200	933696730	8670	8670	8670	8670	1
276	20231205	141100	933688060	8660	8660	8660	8660	23
277	20231205	141000	933488880	8660	8660	8660	8660	115
278	20231205	140900	932492980	8660	8660	8670	8660	938
279	20231205	140800	924364660	8670	8660	8670	8660	21
280	20231205	140700	924182790	8670	8660	8670	8660	3
281	20231205	140600	924156800	8660	8660	8660	8660	0
282	20231205	140500	924156800	8660	8680	8680	8660	281
283	20231205	140400	921723300	8670	8670	8670	8670	0
284	20231205	140300	921723300	8670	8670	8670	8670	0
285	20231205	140200	921723300	8670	8680	8680	8670	1063
286	20231205	140100	912502520	8690	8680	8690	8680	61
287	20231205	140000	911973030	8690	8690	8690	8690	100
288	20231205	135900	911104030	8690	8690	8690	8690	13
289	20231205	135800	910991060	8690	8690	8690	8690	7
290	20231205	135700	910930230	8690	8690	8690	8690	0
291	20231205	135600	910930230	8690	8690	8690	8690	0
292	20231205	135500	910930230	8690	8690	8690	8690	4
293	20231205	135400	910895470	8690	8690	8690	8690	1
294	20231205	135300	910886780	8690	8690	8690	8690	5
295	20231205	135200	910843330	8690	8690	8690	8690	100
296	20231205	135100	909974330	8690	8690	8690	8690	10
297	20231205	135000	909887430	8690	8690	8690	8690	2
298	20231205	134900	909870050	8690	8690	8690	8690	0
299	20231205	134800	909870050	8690	8690	8690	8690	11
300	20231205	134700	909774460	8690	8690	8690	8690	1
301	20231205	134600	909765770	8690	8690	8690	8690	0
302	20231205	134500	909765770	8690	8690	8690	8690	0
303	20231205	134400	909765770	8690	8690	8690	8690	24
304	20231205	134300	909557210	8680	8680	8680	8680	0
305	20231205	134200	909557210	8680	8680	8680	8680	368
306	20231205	134100	906362970	8680	8670	8680	8670	173
307	20231205	134000	904862060	8680	8680	8680	8680	8
308	20231205	133900	904792620	8680	8680	8680	8680	11
309	20231205	133800	904697140	8670	8670	8670	8670	0
310	20231205	133700	904697140	8670	8680	8680	8670	403
311	20231205	133600	901203100	8680	8680	8680	8680	116
312	20231205	133500	900196220	8680	8680	8680	8680	0
313	20231205	133400	900196220	8680	8680	8680	8680	0
314	20231205	133300	900196220	8680	8680	8680	8680	11
315	20231205	133200	900100740	8680	8680	8680	8680	1
316	20231205	133100	900092060	8680	8670	8680	8670	132
317	20231205	133000	898946620	8670	8680	8680	8670	106
318	20231205	132900	898026570	8680	8680	8680	8680	1
319	20231205	132800	898017890	8680	8680	8680	8680	0
320	20231205	132700	898017890	8680	8680	8680	8680	0
321	20231205	132600	898017890	8680	8670	8680	8670	13
322	20231205	132500	897905080	8670	8670	8670	8670	3
323	20231205	132400	897879070	8670	8670	8670	8670	81
324	20231205	132300	897176800	8670	8670	8670	8670	12
325	20231205	132200	897072760	8680	8680	8680	8680	234
326	20231205	132100	895041640	8680	8680	8680	8680	95
327	20231205	132000	894217040	8680	8680	8680	8680	100
328	20231205	131900	893349040	8680	8680	8680	8680	1
329	20231205	131800	893340360	8670	8670	8670	8670	0
330	20231205	131700	893340360	8670	8670	8670	8670	2
331	20231205	131600	893323020	8680	8680	8680	8680	0
332	20231205	131500	893323020	8680	8680	8680	8680	6
333	20231205	131400	893270940	8680	8680	8680	8680	0
334	20231205	131300	893270940	8680	8680	8680	8680	3
335	20231205	131200	893244900	8680	8680	8680	8680	11
336	20231205	131100	893149420	8680	8680	8680	8680	0
337	20231205	131000	893149420	8680	8680	8680	8680	41
338	20231205	130900	892793540	8690	8690	8690	8690	0
339	20231205	130800	892793540	8690	8690	8690	8690	16
340	20231205	130700	892654500	8690	8690	8690	8690	0
341	20231205	130600	892654500	8690	8690	8690	8690	0
342	20231205	130500	892654500	8690	8690	8690	8690	2
343	20231205	130400	892637120	8690	8690	8690	8690	4
344	20231205	130300	892602360	8690	8690	8690	8690	0
345	20231205	130200	892602360	8690	8690	8690	8690	0
346	20231205	130100	892602360	8690	8690	8690	8690	5
347	20231205	130000	892558910	8690	8690	8690	8690	0
348	20231205	125900	892558910	8690	8690	8690	8690	0
349	20231205	125800	892558910	8690	8690	8690	8690	0
350	20231205	125700	892558910	8690	8680	8690	8660	25
351	20231205	125600	892341990	8670	8670	8670	8670	0
352	20231205	125500	892341990	8670	8670	8670	8670	0
353	20231205	125400	892341990	8670	8670	8670	8670	0
354	20231205	125300	892341990	8670	8670	8670	8670	0
355	20231205	125200	892341990	8670	8670	8670	8670	1
356	20231205	125100	892333320	8690	8690	8690	8690	1
357	20231205	125000	892324630	8670	8680	8680	8670	2125
358	20231205	124900	873899770	8680	8680	8680	8680	0
359	20231205	124800	873899770	8680	8680	8680	8680	228
360	20231205	124700	871920730	8680	8670	8680	8670	101
361	20231205	124600	871045050	8670	8670	8680	8670	237
362	20231205	124500	868990250	8680	8680	8680	8680	5
363	20231205	124400	868946850	8680	8680	8680	8680	1
364	20231205	124300	868938170	8670	8670	8670	8670	20
365	20231205	124200	868764770	8670	8670	8670	8670	592
366	20231205	124100	863632130	8680	8680	8680	8680	10
367	20231205	124000	863545330	8680	8680	8680	8680	1
368	20231205	123900	863536650	8670	8670	8670	8670	0
369	20231205	123800	863536650	8670	8670	8670	8670	99
370	20231205	123700	862678320	8680	8680	8680	8680	1
371	20231205	123600	862669640	8670	8670	8670	8670	0
372	20231205	123500	862669640	8670	8680	8680	8670	10
373	20231205	123400	862582930	8670	8670	8670	8670	0
374	20231205	123300	862582930	8670	8670	8670	8670	0
375	20231205	123200	862582930	8670	8680	8680	8670	32
376	20231205	123100	862305480	8670	8670	8670	8670	0
377	20231205	123000	862305480	8670	8670	8670	8670	0
378	20231205	122900	862305480	8670	8680	8680	8670	1020
379	20231205	122800	853460300	8680	8680	8680	8680	0
380	20231205	122700	853460300	8680	8690	8690	8680	1478
381	20231205	122600	840631060	8690	8690	8690	8690	1
382	20231205	122500	840622370	8680	8680	8680	8680	0
383	20231205	122400	840622370	8680	8680	8680	8680	0
384	20231205	122300	840622370	8680	8700	8700	8680	355
385	20231205	122200	837536450	8710	8710	8710	8710	1
386	20231205	122100	837527740	8710	8710	8710	8710	8
387	20231205	122000	837458060	8710	8710	8710	8710	0
388	20231205	121900	837458060	8710	8710	8710	8710	1
389	20231205	121800	837449350	8710	8710	8710	8710	10
390	20231205	121700	837362250	8710	8710	8710	8710	0
391	20231205	121600	837362250	8710	8710	8710	8710	0
392	20231205	121500	837362250	8710	8710	8710	8710	1
393	20231205	121400	837353540	8710	8710	8710	8710	0
394	20231205	121300	837353540	8710	8710	8710	8710	0
395	20231205	121200	837353540	8710	8710	8710	8710	1
396	20231205	121100	837344830	8700	8700	8700	8700	46
397	20231205	121000	836944630	8720	8720	8720	8720	0
398	20231205	120900	836944630	8720	8720	8720	8720	0
399	20231205	120800	836944630	8720	8720	8720	8720	2
400	20231205	120700	836927190	8700	8700	8700	8700	0
401	20231205	120600	836927190	8700	8700	8700	8700	0
402	20231205	120500	836927190	8700	8700	8700	8700	0
403	20231205	120400	836927190	8700	8700	8700	8700	3
404	20231205	120300	836901090	8700	8700	8700	8700	0
405	20231205	120200	836901090	8700	8720	8720	8700	221
406	20231205	120100	834976230	8730	8730	8730	8730	0
407	20231205	120000	834976230	8730	8730	8730	8730	10
408	20231205	115900	834888930	8720	8720	8720	8720	0
409	20231205	115800	834888930	8720	8720	8730	8720	901
410	20231205	115700	827032200	8720	8730	8730	8720	211
411	20231205	115600	825192270	8730	8730	8730	8730	0
412	20231205	115500	825192270	8730	8730	8730	8730	0
413	20231205	115400	825192270	8730	8730	8730	8730	0
414	20231205	115300	825192270	8730	8730	8730	8730	429
415	20231205	115200	821447100	8740	8740	8740	8740	0
416	20231205	115100	821447100	8740	8740	8740	8740	1
417	20231205	115000	821438360	8740	8740	8740	8740	0
418	20231205	114900	821438360	8740	8740	8740	8740	0
419	20231205	114800	821438360	8740	8740	8740	8740	0
420	20231205	114700	821438360	8740	8740	8740	8740	1
421	20231205	114600	821429620	8740	8740	8740	8740	45
422	20231205	114500	821036320	8750	8750	8750	8750	0
423	20231205	114400	821036320	8750	8750	8750	8750	1
424	20231205	114300	821027570	8750	8750	8750	8750	0
425	20231205	114200	821027570	8750	8750	8750	8750	50
426	20231205	114100	820590070	8750	8750	8750	8750	0
427	20231205	114000	820590070	8750	8750	8750	8750	1
428	20231205	113900	820581320	8740	8740	8740	8740	7
429	20231205	113800	820520140	8750	8750	8750	8750	0
430	20231205	113700	820520140	8750	8750	8750	8750	2
431	20231205	113600	820502640	8750	8750	8750	8750	0
432	20231205	113500	820502640	8750	8750	8750	8750	0
433	20231205	113400	820502640	8750	8750	8750	8750	0
434	20231205	113300	820502640	8750	8750	8750	8750	1
435	20231205	113200	820493890	8730	8730	8730	8730	273
436	20231205	113100	818110600	8720	8720	8720	8720	0
437	20231205	113000	818110600	8720	8720	8720	8720	0
438	20231205	112900	818110600	8720	8720	8720	8720	0
439	20231205	112800	818110600	8720	8720	8720	8720	0
440	20231205	112700	818110600	8720	8720	8720	8720	208
441	20231205	112600	816296840	8730	8740	8740	8730	1256
442	20231205	112500	805331940	8740	8740	8740	8740	1
443	20231205	112400	805323200	8730	8740	8740	8730	3
444	20231205	112300	805297000	8760	8760	8760	8760	0
445	20231205	112200	805297000	8760	8760	8760	8760	700
446	20231205	112100	799165000	8760	8760	8760	8760	60
447	20231205	112000	798639400	8730	8750	8750	8730	2593
448	20231205	111900	775957810	8750	8740	8750	8740	838
449	20231205	111800	768625750	8730	8730	8730	8730	625
450	20231205	111700	763169500	8730	8730	8730	8730	0
451	20231205	111600	763169500	8730	8730	8730	8730	3
452	20231205	111500	763143310	8730	8730	8730	8730	0
453	20231205	111400	763143310	8730	8720	8730	8720	23
454	20231205	111300	762942740	8720	8720	8720	8720	1
455	20231205	111200	762934020	8730	8730	8730	8730	1
456	20231205	111100	762925290	8720	8720	8720	8720	0
457	20231205	111000	762925290	8720	8720	8720	8720	11
458	20231205	110900	762829370	8730	8730	8730	8730	0
459	20231205	110800	762829370	8730	8730	8730	8730	2
460	20231205	110700	762811910	8710	8710	8710	8710	0
461	20231205	110600	762811910	8710	8710	8710	8710	0
462	20231205	110500	762811910	8710	8710	8710	8710	0
463	20231205	110400	762811910	8710	8710	8710	8710	0
464	20231205	110300	762811910	8710	8710	8710	8710	0
465	20231205	110200	762811910	8710	8720	8720	8710	50
466	20231205	110100	762376400	8710	8730	8730	8710	1500
467	20231205	110000	749296220	8740	8740	8740	8740	0
468	20231205	105900	749296220	8740	8740	8740	8740	301
469	20231205	105800	746665480	8750	8750	8750	8750	101
470	20231205	105700	745781730	8770	8770	8770	8770	5
471	20231205	105600	745737880	8760	8760	8760	8760	1
472	20231205	105500	745729120	8770	8780	8800	8770	201
473	20231205	105400	743963720	8780	8750	8780	8750	250
474	20231205	105300	741774990	8750	8730	8750	8730	161
475	20231205	105200	740367650	8740	8730	8740	8730	300
476	20231205	105100	737748150	8730	8730	8730	8730	749
477	20231205	105000	731209380	8710	8710	8710	8710	0
478	20231205	104900	731209380	8710	8710	8710	8710	0
479	20231205	104800	731209380	8710	8710	8710	8710	0
480	20231205	104700	731209380	8710	8710	8710	8710	1
481	20231205	104600	731200670	8710	8720	8720	8710	750
482	20231205	104500	724663670	8770	8710	8770	8710	863
483	20231205	104400	717139090	8720	8740	8740	8710	1079
484	20231205	104300	707739690	8770	8720	8770	8720	300
485	20231205	104200	705115890	8720	8710	8720	8700	300
486	20231205	104100	702503190	8710	8710	8740	8710	357
487	20231205	104000	699391340	8710	8700	8710	8700	53
488	20231205	103900	698929730	8700	8700	8700	8700	0
489	20231205	103800	698929730	8700	8700	8700	8700	0
490	20231205	103700	698929730	8700	8700	8700	8700	100
491	20231205	103600	698059730	8700	8690	8720	8690	481
492	20231205	103500	693876750	8680	8680	8680	8680	0
493	20231205	103400	693876750	8680	8690	8690	8680	300
494	20231205	103300	691272740	8710	8710	8720	8710	210
495	20231205	103200	689442970	8680	8690	8710	8680	410
496	20231205	103100	685882430	8710	8680	8710	8680	500
497	20231205	103000	681540890	8690	8680	8690	8680	1304
498	20231205	102900	670213260	8690	8690	8690	8690	539
499	20231205	102800	665529350	8700	8700	8700	8700	0
500	20231205	102700	665529350	8700	8700	8700	8700	0
501	20231205	102600	665529350	8700	8710	8710	8700	16
502	20231205	102500	665390140	8710	8710	8710	8710	0
503	20231205	102400	665390140	8710	8710	8710	8710	100
504	20231205	102300	664519140	8710	8710	8710	8710	11
505	20231205	102200	664423330	8710	8710	8710	8710	0
506	20231205	102100	664423330	8710	8710	8710	8710	120
507	20231205	102000	663378130	8710	8700	8710	8700	507
508	20231205	101900	658965900	8700	8700	8700	8700	19
509	20231205	101800	658800600	8700	8700	8700	8700	500
510	20231205	101700	654450600	8700	8700	8700	8700	0
511	20231205	101600	654450600	8700	8710	8710	8700	101
512	20231205	101500	653571890	8700	8710	8710	8700	2391
513	20231205	101400	632767990	8720	8710	8720	8710	993
514	20231205	101300	624117990	8710	8710	8710	8710	500
515	20231205	101200	619762990	8720	8720	8720	8720	11
516	20231205	101100	619667070	8720	8720	8730	8720	451
517	20231205	101000	615733020	8720	8710	8720	8710	697
518	20231205	100900	609655290	8720	8730	8730	8720	152
519	20231205	100800	608329790	8730	8740	8740	8720	3688
520	20231205	100700	576149050	8740	8750	8750	8740	160
521	20231205	100600	574749070	8760	8760	8760	8760	50
522	20231205	100500	574311070	8760	8770	8770	8760	76
523	20231205	100400	573645280	8770	8760	8770	8760	131
524	20231205	100300	572496720	8770	8770	8770	8760	45
525	20231205	100200	572102220	8760	8770	8770	8750	280
526	20231205	100100	569649490	8760	8770	8770	8760	2
527	20231205	100000	569631960	8770	8760	8770	8750	414
528	20231205	095900	566009250	8760	8760	8760	8760	11
529	20231205	095800	565912890	8770	8770	8770	8770	53
530	20231205	095700	565448080	8760	8760	8760	8760	103
531	20231205	095600	564545800	8760	8760	8760	8760	0
532	20231205	095500	564545800	8760	8770	8790	8760	1117
533	20231205	095400	554744060	8780	8780	8780	8780	0
534	20231205	095300	554744060	8780	8780	8780	8780	0
535	20231205	095200	554744060	8780	8820	8820	8780	334
536	20231205	095100	551802400	8830	8810	8830	8800	852
537	20231205	095000	544283750	8800	8810	8810	8800	567
538	20231205	094900	539288490	8810	8790	8810	8790	619
539	20231205	094800	533845150	8780	8770	8780	8770	195
540	20231205	094700	532133630	8780	8800	8800	8780	2063
541	20231205	094600	514004410	8810	8800	8810	8800	741
542	20231205	094500	507478810	8810	8810	8810	8810	98
543	20231205	094400	506615430	8830	8810	8830	8810	400
544	20231205	094300	503085430	8840	8810	8840	8810	259
545	20231205	094200	500796770	8840	8820	8840	8790	1233
546	20231205	094100	489938070	8810	8820	8820	8810	9
547	20231205	094000	489858740	8820	8850	8870	8820	2032
548	20231205	093900	471875210	8850	8820	8860	8820	4646
549	20231205	093800	430733970	8800	8790	8850	8790	6211
550	20231205	093700	375925330	8770	8740	8770	8740	845
551	20231205	093600	368527500	8740	8740	8740	8740	1202
552	20231205	093500	358022020	8740	8750	8750	8720	217
553	20231205	093400	356126030	8750	8760	8760	8750	428
554	20231205	093300	352380030	8760	8760	8770	8760	1211
555	20231205	093200	341765270	8790	8760	8790	8760	3347
556	20231205	093100	312351870	8760	8790	8790	8760	663
557	20231205	093000	306534390	8780	8780	8810	8770	1231
558	20231205	092900	295709060	8790	8690	8800	8690	7078
559	20231205	092800	233627120	8690	8680	8690	8680	22
560	20231205	092700	233436040	8680	8690	8690	8680	371
561	20231205	092600	230215620	8700	8720	8720	8700	8
562	20231205	092500	230146000	8730	8730	8730	8730	283
563	20231205	092400	227675410	8730	8620	8760	8610	10166
564	20231205	092300	139007210	8620	8620	8620	8620	138
565	20231205	092200	137817650	8640	8630	8640	8630	902
566	20231205	092100	130033190	8650	8640	8670	8640	1729
567	20231205	092000	115074620	8650	8650	8650	8650	603
568	20231205	091900	109858670	8670	8680	8700	8650	1724
569	20231205	091800	94908250	8680	8680	8680	8660	1486
570	20231205	091700	82027510	8690	8650	8690	8650	874
571	20231205	091600	74458980	8650	8630	8650	8630	400
572	20231205	091500	71004840	8630	8630	8630	8630	121
573	20231205	091400	69960610	8630	8630	8640	8630	641
574	20231205	091300	64427580	8630	8630	8630	8630	6
575	20231205	091200	64375800	8630	8610	8630	8610	268
576	20231205	091100	62065360	8600	8600	8600	8600	528
577	20231205	091000	57524560	8620	8640	8640	8620	1363
578	20231205	090900	45759370	8660	8610	8660	8600	1452
579	20231205	090800	33243550	8610	8600	8610	8600	185
580	20231205	090700	31651020	8590	8580	8590	8580	492
581	20231205	090600	27426470	8570	8570	8570	8570	1050
582	20231205	090500	18427970	8570	8570	8570	8570	530
583	20231205	090400	13885870	8580	8590	8590	8580	21
584	20231205	090300	13705490	8590	8590	8590	8590	0
585	20231205	090200	13705490	8590	8550	8590	8550	306
586	20231205	090100	11083050	8550	8560	8560	8550	40
587	20231205	090000	10741040	8560	8530	8560	8530	1249