KissMeData/001500/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183400	135200330	8680	8680	8680	8680	261
3	20231205	183300	135200330	8680	8680	8680	8680	0
4	20231205	183200	135200330	8680	8680	8680	8680	0
5	20231205	183100	135200330	8680	8680	8680	8680	0
6	20231205	183000	135200330	8680	8680	8680	8680	0
7	20231205	182900	135200330	8680	8680	8680	8680	0
8	20231205	182800	135200330	8680	8680	8680	8680	0
9	20231205	182700	135200330	8680	8680	8680	8680	0
10	20231205	182600	135200330	8680	8680	8680	8680	0
11	20231205	182500	135200330	8680	8680	8680	8680	0
12	20231205	182400	135200330	8680	8680	8680	8680	0
13	20231205	182300	135200330	8680	8680	8680	8680	0
14	20231205	182200	135200330	8680	8680	8680	8680	0
15	20231205	182100	135200330	8680	8680	8680	8680	0
16	20231205	182000	135200330	8680	8680	8680	8680	0
17	20231205	181900	135200330	8680	8680	8680	8680	0
18	20231205	181800	135200330	8680	8680	8680	8680	0
19	20231205	181700	135200330	8680	8680	8680	8680	0
20	20231205	181600	135200330	8680	8680	8680	8680	0
21	20231205	181500	135200330	8680	8680	8680	8680	0
22	20231205	181400	135200330	8680	8680	8680	8680	0
23	20231205	181300	135200330	8680	8680	8680	8680	0
24	20231205	181200	135200330	8680	8680	8680	8680	0
25	20231205	181100	135200330	8680	8680	8680	8680	0
26	20231205	181000	135200330	8680	8680	8680	8680	0
27	20231205	180900	135200330	8680	8680	8680	8680	0
28	20231205	180800	135200330	8680	8680	8680	8680	0
29	20231205	180700	135200330	8680	8680	8680	8680	0
30	20231205	180600	135200330	8680	8680	8680	8680	0
31	20231205	180500	135200330	8680	8680	8680	8680	0
32	20231205	180400	135200330	8680	8680	8680	8680	261
33	20231205	180300	135200330	8680	8680	8680	8680	0
34	20231205	180200	135200330	8680	8680	8680	8680	0
35	20231205	180100	135200330	8680	8680	8680	8680	0
36	20231205	180000	135200330	8680	8680	8680	8680	0
37	20231205	175900	135200330	8680	8680	8680	8680	0
38	20231205	175800	135200330	8680	8680	8680	8680	0
39	20231205	175700	135200330	8680	8680	8680	8680	0
40	20231205	175600	135200330	8680	8680	8680	8680	0
41	20231205	175500	135200330	8680	8680	8680	8680	0
42	20231205	175400	135200330	8680	8680	8680	8680	0
43	20231205	175300	135200330	8680	8680	8680	8680	0
44	20231205	175200	135200330	8680	8680	8680	8680	0
45	20231205	175100	135200330	8680	8680	8680	8680	0
46	20231205	175000	135200330	8680	8680	8680	8680	0
47	20231205	174900	135200330	8680	8680	8680	8680	0
48	20231205	174800	135200330	8680	8680	8680	8680	0
49	20231205	174700	135200330	8680	8680	8680	8680	0
50	20231205	174600	135200330	8680	8680	8680	8680	0
51	20231205	174500	135200330	8680	8680	8680	8680	0
52	20231205	174400	135200330	8680	8680	8680	8680	0
53	20231205	174300	135200330	8680	8680	8680	8680	0
54	20231205	174200	135200330	8680	8680	8680	8680	0
55	20231205	174100	135200330	8680	8680	8680	8680	0
56	20231205	174000	135200330	8680	8680	8680	8680	0
57	20231205	173900	135200330	8680	8680	8680	8680	0
58	20231205	173800	135200330	8680	8680	8680	8680	0
59	20231205	173700	135200330	8680	8680	8680	8680	0
60	20231205	173600	135200330	8680	8680	8680	8680	0
61	20231205	173500	135200330	8680	8680	8680	8680	0
62	20231205	173400	135200330	8680	8680	8680	8680	261
63	20231205	173300	135200330	8680	8680	8680	8680	0
64	20231205	173200	135200330	8680	8680	8680	8680	0
65	20231205	173100	135200330	8680	8680	8680	8680	0
66	20231205	173000	135200330	8680	8680	8680	8680	0
67	20231205	172900	135200330	8680	8680	8680	8680	0
68	20231205	172800	135200330	8680	8680	8680	8680	0
69	20231205	172700	135200330	8680	8680	8680	8680	0
70	20231205	172600	135200330	8680	8680	8680	8680	0
71	20231205	172500	135200330	8680	8680	8680	8680	0
72	20231205	172400	135200330	8680	8680	8680	8680	0
73	20231205	172300	135200330	8680	8680	8680	8680	0
74	20231205	172200	135200330	8680	8680	8680	8680	0
75	20231205	172100	135200330	8680	8680	8680	8680	0
76	20231205	172000	135200330	8680	8680	8680	8680	0
77	20231205	171900	135200330	8680	8680	8680	8680	0
78	20231205	171800	135200330	8680	8680	8680	8680	0
79	20231205	171700	135200330	8680	8680	8680	8680	0
80	20231205	171600	135200330	8680	8680	8680	8680	0
81	20231205	171500	135200330	8680	8680	8680	8680	0
82	20231205	171400	135200330	8680	8680	8680	8680	0
83	20231205	171300	135200330	8680	8680	8680	8680	0
84	20231205	171200	135200330	8680	8680	8680	8680	0
85	20231205	171100	135200330	8680	8680	8680	8680	0
86	20231205	171000	135200330	8680	8680	8680	8680	0
87	20231205	170900	135200330	8680	8680	8680	8680	0
88	20231205	170800	135200330	8680	8680	8680	8680	0
89	20231205	170700	135200330	8680	8680	8680	8680	0
90	20231205	170600	135200330	8680	8680	8680	8680	0
91	20231205	170500	135200330	8680	8680	8680	8680	0
92	20231205	170400	135200330	8680	8680	8680	8680	261
93	20231205	170300	135200330	8680	8680	8680	8680	0
94	20231205	170200	135200330	8680	8680	8680	8680	0
95	20231205	170100	135200330	8680	8680	8680	8680	0
96	20231205	170000	135200330	8680	8680	8680	8680	0
97	20231205	165900	135200330	8680	8680	8680	8680	0
98	20231205	165800	135200330	8680	8680	8680	8680	0
99	20231205	165700	135200330	8680	8680	8680	8680	0
100	20231205	165600	135200330	8680	8680	8680	8680	0
101	20231205	165500	135200330	8680	8680	8680	8680	0
102	20231205	165400	135200330	8680	8680	8680	8680	0
103	20231205	165300	135200330	8680	8680	8680	8680	0
104	20231205	165200	135200330	8680	8680	8680	8680	0
105	20231205	165100	135200330	8680	8680	8680	8680	0
106	20231205	165000	135200330	8680	8680	8680	8680	0
107	20231205	164900	135200330	8680	8680	8680	8680	0
108	20231205	164800	135200330	8680	8680	8680	8680	0
109	20231205	164700	135200330	8680	8680	8680	8680	0
110	20231205	164600	135200330	8680	8680	8680	8680	0
111	20231205	164500	135200330	8680	8680	8680	8680	0
112	20231205	164400	135200330	8680	8680	8680	8680	0
113	20231205	164300	135200330	8680	8680	8680	8680	0
114	20231205	164200	135200330	8680	8680	8680	8680	0
115	20231205	164100	135200330	8680	8680	8680	8680	0
116	20231205	164000	135200330	8680	8680	8680	8680	0
117	20231205	163900	135200330	8680	8680	8680	8680	0
118	20231205	163800	135200330	8680	8680	8680	8680	0
119	20231205	163700	135200330	8680	8680	8680	8680	0
120	20231205	163600	135200330	8680	8680	8680	8680	0
121	20231205	163500	135200330	8680	8680	8680	8680	0
122	20231205	163400	135200330	8680	8680	8680	8680	261
123	20231205	163300	135200330	8680	8680	8680	8680	0
124	20231205	163200	135200330	8680	8680	8680	8680	0
125	20231205	163100	135200330	8680	8680	8680	8680	0
126	20231205	163000	135200330	8680	8680	8680	8680	0
127	20231205	162900	135200330	8680	8680	8680	8680	0
128	20231205	162800	135200330	8680	8680	8680	8680	0
129	20231205	162700	135200330	8680	8680	8680	8680	0
130	20231205	162600	135200330	8680	8680	8680	8680	0
131	20231205	162500	135200330	8680	8680	8680	8680	0
132	20231205	162400	135200330	8680	8680	8680	8680	0
133	20231205	162300	135200330	8680	8680	8680	8680	0
134	20231205	162200	135200330	8680	8680	8680	8680	0
135	20231205	162100	135200330	8680	8680	8680	8680	0
136	20231205	162000	135200330	8680	8680	8680	8680	0
137	20231205	161900	135200330	8680	8680	8680	8680	0
138	20231205	161800	135200330	8680	8680	8680	8680	0
139	20231205	161700	135200330	8680	8680	8680	8680	0
140	20231205	161600	135200330	8680	8680	8680	8680	0
141	20231205	161500	135200330	8680	8680	8680	8680	0
142	20231205	161400	135200330	8680	8680	8680	8680	0
143	20231205	161300	135200330	8680	8680	8680	8680	0
144	20231205	161200	135200330	8680	8680	8680	8680	0
145	20231205	161100	135200330	8680	8680	8680	8680	0
146	20231205	161000	135200330	8680	8680	8680	8680	0
147	20231205	160900	135200330	8680	8680	8680	8680	0
148	20231205	160800	135200330	8680	8680	8680	8680	0
149	20231205	160700	135200330	8680	8680	8680	8680	0
150	20231205	160600	135200330	8680	8680	8680	8680	0
151	20231205	160500	135200330	8680	8680	8680	8680	0
152	20231205	160400	135200330	8680	8680	8680	8680	261
153	20231205	160300	135200330	8680	8680	8680	8680	0
154	20231205	160200	135200330	8680	8680	8680	8680	0
155	20231205	160100	135200330	8680	8680	8680	8680	0
156	20231205	160000	135200330	8680	8680	8680	8680	0
157	20231205	155900	135200330	8680	8680	8680	8680	0
158	20231205	155800	135200330	8680	8680	8680	8680	0
159	20231205	155700	135200330	8680	8680	8680	8680	0
160	20231205	155600	135200330	8680	8680	8680	8680	0
161	20231205	155500	135200330	8680	8680	8680	8680	0
162	20231205	155400	135200330	8680	8680	8680	8680	0
163	20231205	155300	135200330	8680	8680	8680	8680	0
164	20231205	155200	135200330	8680	8680	8680	8680	0
165	20231205	155100	135200330	8680	8680	8680	8680	0
166	20231205	155000	135200330	8680	8680	8680	8680	0
167	20231205	154900	135200330	8680	8680	8680	8680	0
168	20231205	154800	135200330	8680	8680	8680	8680	0
169	20231205	154700	135200330	8680	8680	8680	8680	0
170	20231205	154600	135200330	8680	8680	8680	8680	0
171	20231205	154500	135200330	8680	8680	8680	8680	0
172	20231205	154400	135200330	8680	8680	8680	8680	0
173	20231205	154300	135200330	8680	8680	8680	8680	0
174	20231205	154200	135200330	8680	8680	8680	8680	0
175	20231205	154100	135200330	8680	8680	8680	8680	0
176	20231205	154000	135200330	8680	8680	8680	8680	0
177	20231205	153900	135200330	8680	8680	8680	8680	0
178	20231205	153800	135200330	8680	8680	8680	8680	0
179	20231205	153700	135200330	8680	8680	8680	8680	0
180	20231205	153600	135200330	8680	8680	8680	8680	0
181	20231205	153500	135200330	8680	8680	8680	8680	0
182	20231205	153400	135200330	8680	8680	8680	8680	261
183	20231205	153300	135200330	8680	8680	8680	8680	0
184	20231205	153200	135200330	8680	8680	8680	8680	0
185	20231205	153100	135200330	8680	8680	8680	8680	0
186	20231205	153000	135200330	8680	8680	8680	8680	261
187	20231205	152900	132934850	8660	8660	8660	8660	0
188	20231205	152800	132934850	8660	8660	8660	8660	0
189	20231205	152700	132934850	8660	8660	8660	8660	0
190	20231205	152600	132934850	8660	8660	8660	8660	0
191	20231205	152500	132934850	8660	8660	8660	8660	0
192	20231205	152400	132934850	8660	8660	8660	8660	0
193	20231205	152300	132934850	8660	8660	8660	8660	0
194	20231205	152200	132934850	8660	8660	8660	8660	0
195	20231205	152100	132934850	8660	8660	8660	8660	0
196	20231205	152000	132934850	8660	8660	8660	8660	0
197	20231205	151900	132934850	8660	8660	8660	8660	2
198	20231205	151800	132917530	8660	8660	8660	8660	0
199	20231205	151700	132917530	8660	8660	8660	8660	1
200	20231205	151600	132908870	8660	8660	8660	8660	0
201	20231205	151500	132908870	8660	8660	8660	8660	0
202	20231205	151400	132908870	8660	8660	8660	8660	1000
203	20231205	151300	124248870	8660	8660	8660	8660	0
204	20231205	151200	124248870	8660	8660	8660	8660	100
205	20231205	151100	123382870	8650	8640	8650	8640	90
206	20231205	151000	122604430	8650	8650	8650	8650	0
207	20231205	150900	122604430	8650	8650	8650	8650	100
208	20231205	150800	121739430	8640	8640	8640	8640	0
209	20231205	150700	121739430	8640	8640	8640	8640	0
210	20231205	150600	121739430	8640	8640	8640	8640	0
211	20231205	150500	121739430	8640	8640	8640	8640	194
212	20231205	150400	120063270	8640	8640	8640	8640	0
213	20231205	150300	120063270	8640	8640	8640	8640	142
214	20231205	150200	118836390	8640	8640	8640	8640	0
215	20231205	150100	118836390	8640	8640	8640	8640	1
216	20231205	150000	118827750	8640	8630	8640	8630	69
217	20231205	145900	118231630	8630	8630	8630	8630	0
218	20231205	145800	118231630	8630	8630	8630	8630	0
219	20231205	145700	118231630	8630	8630	8630	8630	0
220	20231205	145600	118231630	8630	8630	8630	8630	0
221	20231205	145500	118231630	8630	8630	8630	8630	0
222	20231205	145400	118231630	8630	8630	8630	8630	8
223	20231205	145300	118162590	8640	8640	8640	8640	153
224	20231205	145200	116840670	8650	8650	8650	8650	6
225	20231205	145100	116788770	8650	8650	8650	8650	11
226	20231205	145000	116693620	8640	8640	8640	8640	0
227	20231205	144900	116693620	8640	8640	8640	8640	10
228	20231205	144800	116607220	8640	8640	8640	8640	0
229	20231205	144700	116607220	8640	8640	8640	8640	0
230	20231205	144600	116607220	8640	8640	8640	8640	0
231	20231205	144500	116607220	8640	8640	8640	8640	0
232	20231205	144400	116607220	8640	8640	8640	8640	0
233	20231205	144300	116607220	8640	8640	8640	8640	0
234	20231205	144200	116607220	8640	8640	8640	8640	507
235	20231205	144100	112226740	8640	8640	8640	8640	0
236	20231205	144000	112226740	8640	8640	8640	8640	0
237	20231205	143900	112226740	8640	8640	8640	8640	0
238	20231205	143800	112226740	8640	8640	8640	8640	0
239	20231205	143700	112226740	8640	8640	8640	8640	0
240	20231205	143600	112226740	8640	8640	8640	8640	0
241	20231205	143500	112226740	8640	8640	8640	8640	13
242	20231205	143400	112114420	8640	8640	8640	8640	0
243	20231205	143300	112114420	8640	8640	8640	8640	0
244	20231205	143200	112114420	8640	8640	8640	8640	3
245	20231205	143100	112088500	8640	8640	8640	8640	0
246	20231205	143000	112088500	8640	8640	8640	8640	0
247	20231205	142900	112088500	8640	8640	8640	8640	0
248	20231205	142800	112088500	8640	8640	8640	8640	13
249	20231205	142700	111976180	8650	8650	8650	8650	0
250	20231205	142600	111976180	8650	8650	8650	8650	0
251	20231205	142500	111976180	8650	8650	8650	8650	0
252	20231205	142400	111976180	8650	8650	8650	8650	0
253	20231205	142300	111976180	8650	8650	8650	8650	0
254	20231205	142200	111976180	8650	8650	8650	8650	1
255	20231205	142100	111967530	8640	8640	8640	8640	238
256	20231205	142000	109911210	8630	8630	8630	8630	0
257	20231205	141900	109911210	8630	8630	8630	8630	0
258	20231205	141800	109911210	8630	8630	8630	8630	66
259	20231205	141700	109341630	8630	8640	8640	8630	1327
260	20231205	141600	97889550	8640	8640	8640	8640	441
261	20231205	141500	94079310	8640	8640	8640	8640	0
262	20231205	141400	94079310	8640	8640	8640	8640	242
263	20231205	141300	91988430	8640	8640	8640	8640	0
264	20231205	141200	91988430	8640	8640	8640	8640	1257
265	20231205	141100	81127950	8650	8650	8650	8650	41
266	20231205	141000	80773300	8640	8640	8640	8640	0
267	20231205	140900	80773300	8640	8640	8640	8640	0
268	20231205	140800	80773300	8640	8640	8640	8640	0
269	20231205	140700	80773300	8640	8640	8640	8640	0
270	20231205	140600	80773300	8640	8640	8640	8640	0
271	20231205	140500	80773300	8640	8660	8660	8640	1732
272	20231205	140400	65793100	8670	8670	8670	8670	0
273	20231205	140300	65793100	8670	8670	8670	8670	0
274	20231205	140200	65793100	8670	8670	8670	8670	0
275	20231205	140100	65793100	8670	8670	8670	8670	412
276	20231205	140000	62221060	8680	8680	8680	8680	80
277	20231205	135900	61526660	8680	8680	8680	8680	0
278	20231205	135800	61526660	8680	8680	8680	8680	0
279	20231205	135700	61526660	8680	8680	8680	8680	421
280	20231205	135600	57872380	8680	8680	8680	8680	0
281	20231205	135500	57872380	8680	8680	8680	8680	0
282	20231205	135400	57872380	8680	8680	8680	8680	0
283	20231205	135300	57872380	8680	8680	8680	8680	0
284	20231205	135200	57872380	8680	8680	8680	8680	0
285	20231205	135100	57872380	8680	8680	8680	8680	0
286	20231205	135000	57872380	8680	8680	8680	8680	4
287	20231205	134900	57837660	8690	8690	8690	8690	0
288	20231205	134800	57837660	8690	8690	8690	8690	0
289	20231205	134700	57837660	8690	8690	8690	8690	0
290	20231205	134600	57837660	8690	8690	8690	8690	0
291	20231205	134500	57837660	8690	8690	8690	8690	0
292	20231205	134400	57837660	8690	8690	8690	8690	0
293	20231205	134300	57837660	8690	8690	8690	8690	0
294	20231205	134200	57837660	8690	8690	8690	8690	0
295	20231205	134100	57837660	8690	8690	8690	8690	0
296	20231205	134000	57837660	8690	8690	8690	8690	0
297	20231205	133900	57837660	8690	8690	8690	8690	5
298	20231205	133800	57794210	8690	8690	8690	8690	0
299	20231205	133700	57794210	8690	8690	8690	8690	86
300	20231205	133600	57046870	8680	8680	8680	8680	0
301	20231205	133500	57046870	8680	8680	8680	8680	0
302	20231205	133400	57046870	8680	8680	8680	8680	0
303	20231205	133300	57046870	8680	8680	8680	8680	0
304	20231205	133200	57046870	8680	8680	8680	8680	0
305	20231205	133100	57046870	8680	8680	8680	8680	0
306	20231205	133000	57046870	8680	8680	8680	8680	4
307	20231205	132900	57012150	8700	8700	8700	8700	0
308	20231205	132800	57012150	8700	8700	8700	8700	0
309	20231205	132700	57012150	8700	8700	8700	8700	0
310	20231205	132600	57012150	8700	8700	8700	8700	0
311	20231205	132500	57012150	8700	8700	8700	8700	27
312	20231205	132400	56777250	8700	8700	8700	8700	30
313	20231205	132300	56516250	8700	8700	8700	8700	31
314	20231205	132200	56246550	8700	8700	8700	8700	0
315	20231205	132100	56246550	8700	8700	8700	8700	0
316	20231205	132000	56246550	8700	8700	8700	8700	0
317	20231205	131900	56246550	8700	8700	8700	8700	0
318	20231205	131800	56246550	8700	8700	8700	8700	0
319	20231205	131700	56246550	8700	8700	8700	8700	5
320	20231205	131600	56203050	8700	8700	8700	8700	0
321	20231205	131500	56203050	8700	8700	8700	8700	0
322	20231205	131400	56203050	8700	8700	8700	8700	0
323	20231205	131300	56203050	8700	8700	8700	8700	0
324	20231205	131200	56203050	8700	8700	8700	8700	20
325	20231205	131100	56029050	8700	8700	8700	8700	0
326	20231205	131000	56029050	8700	8700	8700	8700	0
327	20231205	130900	56029050	8700	8700	8700	8700	0
328	20231205	130800	56029050	8700	8700	8700	8700	0
329	20231205	130700	56029050	8700	8700	8700	8700	0
330	20231205	130600	56029050	8700	8700	8700	8700	0
331	20231205	130500	56029050	8700	8700	8700	8700	0
332	20231205	130400	56029050	8700	8700	8700	8700	0
333	20231205	130300	56029050	8700	8700	8700	8700	106
334	20231205	130200	55106850	8680	8680	8680	8680	1004
335	20231205	130100	46392130	8680	8680	8680	8680	500
336	20231205	130000	42052130	8680	8680	8680	8680	175
337	20231205	125900	40533130	8690	8690	8690	8690	0
338	20231205	125800	40533130	8690	8690	8690	8690	125
339	20231205	125700	39446880	8690	8690	8690	8690	100
340	20231205	125600	38577880	8700	8700	8700	8700	0
341	20231205	125500	38577880	8700	8700	8700	8700	0
342	20231205	125400	38577880	8700	8700	8700	8700	0
343	20231205	125300	38577880	8700	8700	8700	8700	0
344	20231205	125200	38577880	8700	8700	8700	8700	10
345	20231205	125100	38490880	8700	8700	8700	8700	10
346	20231205	125000	38403880	8700	8700	8700	8700	10
347	20231205	124900	38316880	8700	8700	8700	8700	0
348	20231205	124800	38316880	8700	8700	8700	8700	0
349	20231205	124700	38316880	8700	8700	8700	8700	8
350	20231205	124600	38247280	8690	8690	8690	8690	0
351	20231205	124500	38247280	8690	8690	8690	8690	353
352	20231205	124400	35179710	8690	8690	8690	8690	11
353	20231205	124300	35084120	8690	8690	8690	8690	0
354	20231205	124200	35084120	8690	8690	8690	8690	0
355	20231205	124100	35084120	8690	8690	8690	8690	0
356	20231205	124000	35084120	8690	8690	8690	8690	0
357	20231205	123900	35084120	8690	8690	8690	8690	2
358	20231205	123800	35066740	8690	8690	8690	8690	0
359	20231205	123700	35066740	8690	8690	8690	8690	0
360	20231205	123600	35066740	8690	8690	8690	8690	30
361	20231205	123500	34806040	8690	8690	8690	8690	0
362	20231205	123400	34806040	8690	8690	8690	8690	1
363	20231205	123300	34797350	8680	8680	8680	8680	0
364	20231205	123200	34797350	8680	8680	8680	8680	0
365	20231205	123100	34797350	8680	8680	8680	8680	0
366	20231205	123000	34797350	8680	8680	8680	8680	0
367	20231205	122900	34797350	8680	8680	8680	8680	4
368	20231205	122800	34762630	8690	8690	8690	8690	0
369	20231205	122700	34762630	8690	8690	8690	8690	5
370	20231205	122600	34719180	8690	8690	8690	8690	0
371	20231205	122500	34719180	8690	8690	8690	8690	0
372	20231205	122400	34719180	8690	8690	8690	8690	22
373	20231205	122300	34528000	8700	8700	8700	8700	0
374	20231205	122200	34528000	8700	8700	8700	8700	0
375	20231205	122100	34528000	8700	8700	8700	8700	0
376	20231205	122000	34528000	8700	8700	8700	8700	0
377	20231205	121900	34528000	8700	8700	8700	8700	0
378	20231205	121800	34528000	8700	8700	8700	8700	0
379	20231205	121700	34528000	8700	8700	8700	8700	0
380	20231205	121600	34528000	8700	8700	8700	8700	0
381	20231205	121500	34528000	8700	8700	8700	8700	0
382	20231205	121400	34528000	8700	8700	8700	8700	0
383	20231205	121300	34528000	8700	8700	8700	8700	0
384	20231205	121200	34528000	8700	8700	8700	8700	0
385	20231205	121100	34528000	8700	8700	8700	8700	1
386	20231205	121000	34519300	8680	8680	8680	8680	0
387	20231205	120900	34519300	8680	8680	8680	8680	4
388	20231205	120800	34484580	8700	8700	8700	8700	0
389	20231205	120700	34484580	8700	8700	8700	8700	0
390	20231205	120600	34484580	8700	8700	8700	8700	0
391	20231205	120500	34484580	8700	8700	8700	8700	0
392	20231205	120400	34484580	8700	8700	8700	8700	0
393	20231205	120300	34484580	8700	8700	8700	8700	0
394	20231205	120200	34484580	8700	8700	8700	8700	4
395	20231205	120100	34449780	8680	8680	8680	8680	1
396	20231205	120000	34441100	8700	8700	8700	8700	0
397	20231205	115900	34441100	8700	8700	8700	8700	1
398	20231205	115800	34432400	8700	8700	8700	8700	650
399	20231205	115700	28777400	8700	8700	8700	8700	0
400	20231205	115600	28777400	8700	8700	8700	8700	0
401	20231205	115500	28777400	8700	8700	8700	8700	0
402	20231205	115400	28777400	8700	8700	8700	8700	229
403	20231205	115300	26785100	8700	8700	8700	8700	0
404	20231205	115200	26785100	8700	8700	8700	8700	0
405	20231205	115100	26785100	8700	8700	8700	8700	0
406	20231205	115000	26785100	8700	8700	8700	8680	504
407	20231205	114900	22400380	8700	8700	8700	8700	0
408	20231205	114800	22400380	8700	8700	8700	8700	0
409	20231205	114700	22400380	8700	8700	8700	8700	22
410	20231205	114600	22208980	8700	8700	8700	8700	0
411	20231205	114500	22208980	8700	8700	8700	8700	1
412	20231205	114400	22200280	8680	8680	8680	8680	0
413	20231205	114300	22200280	8680	8680	8680	8680	10
414	20231205	114200	22113480	8670	8670	8670	8670	0
415	20231205	114100	22113480	8670	8670	8670	8670	0
416	20231205	114000	22113480	8670	8670	8670	8670	0
417	20231205	113900	22113480	8670	8670	8670	8670	0
418	20231205	113800	22113480	8670	8670	8670	8670	0
419	20231205	113700	22113480	8670	8670	8670	8670	0
420	20231205	113600	22113480	8670	8670	8670	8670	0
421	20231205	113500	22113480	8670	8670	8670	8670	0
422	20231205	113400	22113480	8670	8670	8670	8670	0
423	20231205	113300	22113480	8670	8670	8670	8670	0
424	20231205	113200	22113480	8670	8670	8670	8670	0
425	20231205	113100	22113480	8670	8670	8670	8670	0
426	20231205	113000	22113480	8670	8670	8670	8670	0
427	20231205	112900	22113480	8670	8670	8670	8670	0
428	20231205	112800	22113480	8670	8670	8670	8670	0
429	20231205	112700	22113480	8670	8670	8670	8670	0
430	20231205	112600	22113480	8670	8670	8670	8670	0
431	20231205	112500	22113480	8670	8670	8670	8670	0
432	20231205	112400	22113480	8670	8680	8680	8670	250
433	20231205	112300	19944620	8690	8690	8690	8690	133
434	20231205	112200	18788850	8690	8690	8690	8690	1
435	20231205	112100	18780160	8690	8690	8690	8690	1
436	20231205	112000	18771470	8680	8680	8680	8680	0
437	20231205	111900	18771470	8680	8680	8680	8680	0
438	20231205	111800	18771470	8680	8680	8680	8680	0
439	20231205	111700	18771470	8680	8680	8680	8680	2
440	20231205	111600	18754110	8680	8680	8680	8680	0
441	20231205	111500	18754110	8680	8680	8680	8680	0
442	20231205	111400	18754110	8680	8680	8680	8680	442
443	20231205	111300	14917550	8690	8690	8690	8690	0
444	20231205	111200	14917550	8690	8690	8690	8690	260
445	20231205	111100	12658150	8690	8690	8690	8690	1
446	20231205	111000	12649460	8690	8690	8690	8690	0
447	20231205	110900	12649460	8690	8690	8690	8690	1
448	20231205	110800	12640770	8690	8690	8690	8690	0
449	20231205	110700	12640770	8690	8690	8690	8690	0
450	20231205	110600	12640770	8690	8690	8690	8690	0
451	20231205	110500	12640770	8690	8690	8690	8690	0
452	20231205	110400	12640770	8690	8690	8690	8690	0
453	20231205	110300	12640770	8690	8690	8690	8690	5
454	20231205	110200	12597320	8690	8690	8690	8690	0
455	20231205	110100	12597320	8690	8690	8690	8690	0
456	20231205	110000	12597320	8690	8690	8690	8690	1
457	20231205	105900	12588630	8700	8700	8700	8700	0
458	20231205	105800	12588630	8700	8700	8700	8700	0
459	20231205	105700	12588630	8700	8700	8700	8700	0
460	20231205	105600	12588630	8700	8700	8700	8700	20
461	20231205	105500	12414630	8700	8700	8700	8700	0
462	20231205	105400	12414630	8700	8700	8700	8700	0
463	20231205	105300	12414630	8700	8700	8700	8700	0
464	20231205	105200	12414630	8700	8700	8700	8700	0
465	20231205	105100	12414630	8700	8700	8700	8700	18
466	20231205	105000	12258030	8700	8700	8700	8700	2
467	20231205	104900	12240630	8700	8700	8700	8700	78
468	20231205	104800	11562030	8700	8700	8700	8700	2
469	20231205	104700	11544630	8690	8690	8690	8690	0
470	20231205	104600	11544630	8690	8690	8690	8690	0
471	20231205	104500	11544630	8690	8690	8690	8690	205
472	20231205	104400	9763180	8690	8690	8690	8690	0
473	20231205	104300	9763180	8690	8690	8690	8690	0
474	20231205	104200	9763180	8690	8690	8690	8690	14
475	20231205	104100	9641520	8700	8700	8700	8700	0
476	20231205	104000	9641520	8700	8700	8700	8700	0
477	20231205	103900	9641520	8700	8700	8700	8700	5
478	20231205	103800	9598020	8690	8690	8690	8690	0
479	20231205	103700	9598020	8690	8690	8690	8690	0
480	20231205	103600	9598020	8690	8690	8690	8690	0
481	20231205	103500	9598020	8690	8690	8690	8690	33
482	20231205	103400	9311250	8700	8700	8700	8700	0
483	20231205	103300	9311250	8700	8700	8700	8700	0
484	20231205	103200	9311250	8700	8700	8700	8700	0
485	20231205	103100	9311250	8700	8700	8700	8700	0
486	20231205	103000	9311250	8700	8700	8700	8700	0
487	20231205	102900	9311250	8700	8700	8700	8700	0
488	20231205	102800	9311250	8700	8700	8700	8700	0
489	20231205	102700	9311250	8700	8700	8700	8700	0
490	20231205	102600	9311250	8700	8700	8700	8700	0
491	20231205	102500	9311250	8700	8700	8700	8700	0
492	20231205	102400	9311250	8700	8700	8700	8700	0
493	20231205	102300	9311250	8700	8700	8700	8700	101
494	20231205	102200	8432550	8700	8700	8700	8700	60
495	20231205	102100	7910550	8700	8700	8700	8700	6
496	20231205	102000	7858350	8690	8690	8690	8690	0
497	20231205	101900	7858350	8690	8690	8690	8690	0
498	20231205	101800	7858350	8690	8690	8690	8690	0
499	20231205	101700	7858350	8690	8690	8690	8690	0
500	20231205	101600	7858350	8690	8690	8690	8690	72
501	20231205	101500	7232670	8690	8690	8690	8690	0
502	20231205	101400	7232670	8690	8690	8690	8690	0
503	20231205	101300	7232670	8690	8690	8690	8690	0
504	20231205	101200	7232670	8690	8690	8690	8690	2
505	20231205	101100	7215290	8690	8690	8690	8690	10
506	20231205	101000	7128390	8700	8700	8700	8700	0
507	20231205	100900	7128390	8700	8700	8700	8700	0
508	20231205	100800	7128390	8700	8700	8700	8700	0
509	20231205	100700	7128390	8700	8700	8700	8700	8
510	20231205	100600	7058790	8700	8700	8700	8700	0
511	20231205	100500	7058790	8700	8700	8700	8700	0
512	20231205	100400	7058790	8700	8700	8700	8700	0
513	20231205	100300	7058790	8700	8700	8700	8700	75
514	20231205	100200	6406290	8700	8700	8700	8700	0
515	20231205	100100	6406290	8700	8700	8700	8700	14
516	20231205	100000	6284490	8690	8690	8690	8690	0
517	20231205	095900	6284490	8690	8690	8690	8690	0
518	20231205	095800	6284490	8690	8690	8690	8690	0
519	20231205	095700	6284490	8690	8690	8690	8690	2
520	20231205	095600	6267110	8690	8690	8690	8690	0
521	20231205	095500	6267110	8690	8690	8690	8690	75
522	20231205	095400	5615360	8690	8690	8690	8690	1
523	20231205	095300	5606670	8690	8690	8690	8690	0
524	20231205	095200	5606670	8690	8690	8690	8690	0
525	20231205	095100	5606670	8690	8690	8690	8690	0
526	20231205	095000	5606670	8690	8690	8690	8690	0
527	20231205	094900	5606670	8690	8690	8690	8690	41
528	20231205	094800	5250380	8690	8690	8690	8690	0
529	20231205	094700	5250380	8690	8690	8690	8690	2
530	20231205	094600	5233000	8690	8690	8690	8690	0
531	20231205	094500	5233000	8690	8690	8690	8690	4
532	20231205	094400	5198240	8690	8690	8690	8690	0
533	20231205	094300	5198240	8690	8690	8690	8690	5
534	20231205	094200	5154790	8690	8690	8690	8690	0
535	20231205	094100	5154790	8690	8690	8690	8690	0
536	20231205	094000	5154790	8690	8690	8690	8690	1
537	20231205	093900	5146100	8680	8680	8680	8680	0
538	20231205	093800	5146100	8680	8680	8680	8680	10
539	20231205	093700	5059300	8680	8680	8680	8680	5
540	20231205	093600	5015900	8680	8680	8680	8680	26
541	20231205	093500	4790220	8700	8700	8700	8700	0
542	20231205	093400	4790220	8700	8700	8700	8700	0
543	20231205	093300	4790220	8700	8700	8700	8700	0
544	20231205	093200	4790220	8700	8690	8700	8690	102
545	20231205	093100	3902830	8700	8700	8700	8700	0
546	20231205	093000	3902830	8700	8690	8700	8690	8
547	20231205	092900	3833240	8680	8680	8680	8680	0
548	20231205	092800	3833240	8680	8680	8680	8680	0
549	20231205	092700	3833240	8680	8680	8680	8680	0
550	20231205	092600	3833240	8680	8680	8680	8680	0
551	20231205	092500	3833240	8680	8680	8680	8680	0
552	20231205	092400	3833240	8680	8680	8680	8680	0
553	20231205	092300	3833240	8680	8680	8680	8680	0
554	20231205	092200	3833240	8680	8680	8680	8680	0
555	20231205	092100	3833240	8680	8680	8680	8680	0
556	20231205	092000	3833240	8680	8680	8680	8680	0
557	20231205	091900	3833240	8680	8680	8680	8680	1
558	20231205	091800	3824560	8690	8690	8690	8690	0
559	20231205	091700	3824560	8690	8690	8690	8690	0
560	20231205	091600	3824560	8690	8690	8690	8690	0
561	20231205	091500	3824560	8690	8690	8690	8690	0
562	20231205	091400	3824560	8690	8690	8690	8690	0
563	20231205	091300	3824560	8690	8690	8690	8690	0
564	20231205	091200	3824560	8690	8690	8690	8690	0
565	20231205	091100	3824560	8690	8690	8690	8690	0
566	20231205	091000	3824560	8690	8690	8690	8690	1
567	20231205	090900	3815870	8660	8660	8660	8660	0
568	20231205	090800	3815870	8660	8660	8660	8660	0
569	20231205	090700	3815870	8660	8660	8660	8660	0
570	20231205	090600	3815870	8660	8660	8660	8660	10
571	20231205	090500	3729270	8670	8670	8670	8670	61
572	20231205	090400	3200400	8670	8670	8670	8670	39
573	20231205	090300	2862270	8650	8650	8650	8650	0
574	20231205	090200	2862270	8650	8680	8680	8650	230
575	20231205	090100	868080	8680	8680	8680	8680	0
576	20231205	090000	868080	8680	8690	8690	8680	100