KissMeData/019210/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190300	329485390	5570	5570	5570	5570	1664
3	20231208	190200	329485390	5570	5570	5570	5570	0
4	20231208	190100	329485390	5570	5570	5570	5570	0
5	20231208	190000	329485390	5570	5570	5570	5570	0
6	20231208	185900	329485390	5570	5570	5570	5570	0
7	20231208	185800	329485390	5570	5570	5570	5570	0
8	20231208	185700	329485390	5570	5570	5570	5570	0
9	20231208	185600	329485390	5570	5570	5570	5570	0
10	20231208	185500	329485390	5570	5570	5570	5570	0
11	20231208	185400	329485390	5570	5570	5570	5570	0
12	20231208	185300	329485390	5570	5570	5570	5570	0
13	20231208	185200	329485390	5570	5570	5570	5570	0
14	20231208	185100	329485390	5570	5570	5570	5570	0
15	20231208	185000	329485390	5570	5570	5570	5570	0
16	20231208	184900	329485390	5570	5570	5570	5570	0
17	20231208	184800	329485390	5570	5570	5570	5570	0
18	20231208	184700	329485390	5570	5570	5570	5570	0
19	20231208	184600	329485390	5570	5570	5570	5570	0
20	20231208	184500	329485390	5570	5570	5570	5570	0
21	20231208	184400	329485390	5570	5570	5570	5570	0
22	20231208	184300	329485390	5570	5570	5570	5570	0
23	20231208	184200	329485390	5570	5570	5570	5570	0
24	20231208	184100	329485390	5570	5570	5570	5570	0
25	20231208	184000	329485390	5570	5570	5570	5570	0
26	20231208	183900	329485390	5570	5570	5570	5570	0
27	20231208	183800	329485390	5570	5570	5570	5570	0
28	20231208	183700	329485390	5570	5570	5570	5570	0
29	20231208	183600	329485390	5570	5570	5570	5570	0
30	20231208	183500	329485390	5570	5570	5570	5570	0
31	20231208	183400	329485390	5570	5570	5570	5570	0
32	20231208	183300	329485390	5570	5570	5570	5570	1664
33	20231208	183200	329485390	5570	5570	5570	5570	0
34	20231208	183100	329485390	5570	5570	5570	5570	0
35	20231208	183000	329485390	5570	5570	5570	5570	0
36	20231208	182900	329485390	5570	5570	5570	5570	0
37	20231208	182800	329485390	5570	5570	5570	5570	0
38	20231208	182700	329485390	5570	5570	5570	5570	0
39	20231208	182600	329485390	5570	5570	5570	5570	0
40	20231208	182500	329485390	5570	5570	5570	5570	0
41	20231208	182400	329485390	5570	5570	5570	5570	0
42	20231208	182300	329485390	5570	5570	5570	5570	0
43	20231208	182200	329485390	5570	5570	5570	5570	0
44	20231208	182100	329485390	5570	5570	5570	5570	0
45	20231208	182000	329485390	5570	5570	5570	5570	0
46	20231208	181900	329485390	5570	5570	5570	5570	0
47	20231208	181800	329485390	5570	5570	5570	5570	0
48	20231208	181700	329485390	5570	5570	5570	5570	0
49	20231208	181600	329485390	5570	5570	5570	5570	0
50	20231208	181500	329485390	5570	5570	5570	5570	0
51	20231208	181400	329485390	5570	5570	5570	5570	0
52	20231208	181300	329485390	5570	5570	5570	5570	0
53	20231208	181200	329485390	5570	5570	5570	5570	0
54	20231208	181100	329485390	5570	5570	5570	5570	0
55	20231208	181000	329485390	5570	5570	5570	5570	0
56	20231208	180900	329485390	5570	5570	5570	5570	0
57	20231208	180800	329485390	5570	5570	5570	5570	0
58	20231208	180700	329485390	5570	5570	5570	5570	0
59	20231208	180600	329485390	5570	5570	5570	5570	0
60	20231208	180500	329485390	5570	5570	5570	5570	0
61	20231208	180400	329485390	5570	5570	5570	5570	0
62	20231208	180300	329485390	5570	5570	5570	5570	1664
63	20231208	180200	329485390	5570	5570	5570	5570	0
64	20231208	180100	329485390	5570	5570	5570	5570	0
65	20231208	180000	329485390	5570	5570	5570	5570	0
66	20231208	175900	329485390	5570	5570	5570	5570	0
67	20231208	175800	329485390	5570	5570	5570	5570	0
68	20231208	175700	329485390	5570	5570	5570	5570	0
69	20231208	175600	329485390	5570	5570	5570	5570	0
70	20231208	175500	329485390	5570	5570	5570	5570	0
71	20231208	175400	329485390	5570	5570	5570	5570	0
72	20231208	175300	329485390	5570	5570	5570	5570	0
73	20231208	175200	329485390	5570	5570	5570	5570	0
74	20231208	175100	329485390	5570	5570	5570	5570	0
75	20231208	175000	329485390	5570	5570	5570	5570	0
76	20231208	174900	329485390	5570	5570	5570	5570	0
77	20231208	174800	329485390	5570	5570	5570	5570	0
78	20231208	174700	329485390	5570	5570	5570	5570	0
79	20231208	174600	329485390	5570	5570	5570	5570	0
80	20231208	174500	329485390	5570	5570	5570	5570	0
81	20231208	174400	329485390	5570	5570	5570	5570	0
82	20231208	174300	329485390	5570	5570	5570	5570	0
83	20231208	174200	329485390	5570	5570	5570	5570	0
84	20231208	174100	329485390	5570	5570	5570	5570	0
85	20231208	174000	329485390	5570	5570	5570	5570	0
86	20231208	173900	329485390	5570	5570	5570	5570	0
87	20231208	173800	329485390	5570	5570	5570	5570	0
88	20231208	173700	329485390	5570	5570	5570	5570	0
89	20231208	173600	329485390	5570	5570	5570	5570	0
90	20231208	173500	329485390	5570	5570	5570	5570	0
91	20231208	173400	329485390	5570	5570	5570	5570	0
92	20231208	173300	329485390	5570	5570	5570	5570	1664
93	20231208	173200	329485390	5570	5570	5570	5570	0
94	20231208	173100	329485390	5570	5570	5570	5570	0
95	20231208	173000	329485390	5570	5570	5570	5570	0
96	20231208	172900	329485390	5570	5570	5570	5570	0
97	20231208	172800	329485390	5570	5570	5570	5570	0
98	20231208	172700	329485390	5570	5570	5570	5570	0
99	20231208	172600	329485390	5570	5570	5570	5570	0
100	20231208	172500	329485390	5570	5570	5570	5570	0
101	20231208	172400	329485390	5570	5570	5570	5570	0
102	20231208	172300	329485390	5570	5570	5570	5570	0
103	20231208	172200	329485390	5570	5570	5570	5570	0
104	20231208	172100	329485390	5570	5570	5570	5570	0
105	20231208	172000	329485390	5570	5570	5570	5570	0
106	20231208	171900	329485390	5570	5570	5570	5570	0
107	20231208	171800	329485390	5570	5570	5570	5570	0
108	20231208	171700	329485390	5570	5570	5570	5570	0
109	20231208	171600	329485390	5570	5570	5570	5570	0
110	20231208	171500	329485390	5570	5570	5570	5570	0
111	20231208	171400	329485390	5570	5570	5570	5570	0
112	20231208	171300	329485390	5570	5570	5570	5570	0
113	20231208	171200	329485390	5570	5570	5570	5570	0
114	20231208	171100	329485390	5570	5570	5570	5570	0
115	20231208	171000	329485390	5570	5570	5570	5570	0
116	20231208	170900	329485390	5570	5570	5570	5570	0
117	20231208	170800	329485390	5570	5570	5570	5570	0
118	20231208	170700	329485390	5570	5570	5570	5570	0
119	20231208	170600	329485390	5570	5570	5570	5570	0
120	20231208	170500	329485390	5570	5570	5570	5570	0
121	20231208	170400	329485390	5570	5570	5570	5570	0
122	20231208	170300	329485390	5570	5570	5570	5570	1664
123	20231208	170200	329485390	5570	5570	5570	5570	0
124	20231208	170100	329485390	5570	5570	5570	5570	0
125	20231208	170000	329485390	5570	5570	5570	5570	0
126	20231208	165900	329485390	5570	5570	5570	5570	0
127	20231208	165800	329485390	5570	5570	5570	5570	0
128	20231208	165700	329485390	5570	5570	5570	5570	0
129	20231208	165600	329485390	5570	5570	5570	5570	0
130	20231208	165500	329485390	5570	5570	5570	5570	0
131	20231208	165400	329485390	5570	5570	5570	5570	0
132	20231208	165300	329485390	5570	5570	5570	5570	0
133	20231208	165200	329485390	5570	5570	5570	5570	0
134	20231208	165100	329485390	5570	5570	5570	5570	0
135	20231208	165000	329485390	5570	5570	5570	5570	0
136	20231208	164900	329485390	5570	5570	5570	5570	0
137	20231208	164800	329485390	5570	5570	5570	5570	0
138	20231208	164700	329485390	5570	5570	5570	5570	0
139	20231208	164600	329485390	5570	5570	5570	5570	0
140	20231208	164500	329485390	5570	5570	5570	5570	0
141	20231208	164400	329485390	5570	5570	5570	5570	0
142	20231208	164300	329485390	5570	5570	5570	5570	0
143	20231208	164200	329485390	5570	5570	5570	5570	0
144	20231208	164100	329485390	5570	5570	5570	5570	0
145	20231208	164000	329485390	5570	5570	5570	5570	0
146	20231208	163900	329485390	5570	5570	5570	5570	0
147	20231208	163800	329485390	5570	5570	5570	5570	0
148	20231208	163700	329485390	5570	5570	5570	5570	0
149	20231208	163600	329485390	5570	5570	5570	5570	0
150	20231208	163500	329485390	5570	5570	5570	5570	0
151	20231208	163400	329485390	5570	5570	5570	5570	0
152	20231208	163300	329485390	5570	5570	5570	5570	1664
153	20231208	163200	329485390	5570	5570	5570	5570	0
154	20231208	163100	329485390	5570	5570	5570	5570	0
155	20231208	163000	329485390	5570	5570	5570	5570	0
156	20231208	162900	329485390	5570	5570	5570	5570	0
157	20231208	162800	329485390	5570	5570	5570	5570	0
158	20231208	162700	329485390	5570	5570	5570	5570	0
159	20231208	162600	329485390	5570	5570	5570	5570	0
160	20231208	162500	329485390	5570	5570	5570	5570	0
161	20231208	162400	329485390	5570	5570	5570	5570	0
162	20231208	162300	329485390	5570	5570	5570	5570	0
163	20231208	162200	329485390	5570	5570	5570	5570	0
164	20231208	162100	329485390	5570	5570	5570	5570	0
165	20231208	162000	329485390	5570	5570	5570	5570	0
166	20231208	161900	329485390	5570	5570	5570	5570	0
167	20231208	161800	329485390	5570	5570	5570	5570	0
168	20231208	161700	329485390	5570	5570	5570	5570	0
169	20231208	161600	329485390	5570	5570	5570	5570	0
170	20231208	161500	329485390	5570	5570	5570	5570	0
171	20231208	161400	329485390	5570	5570	5570	5570	0
172	20231208	161300	329485390	5570	5570	5570	5570	0
173	20231208	161200	329485390	5570	5570	5570	5570	0
174	20231208	161100	329485390	5570	5570	5570	5570	0
175	20231208	161000	329485390	5570	5570	5570	5570	0
176	20231208	160900	329485390	5570	5570	5570	5570	0
177	20231208	160800	329485390	5570	5570	5570	5570	0
178	20231208	160700	329485390	5570	5570	5570	5570	0
179	20231208	160600	329485390	5570	5570	5570	5570	0
180	20231208	160500	329485390	5570	5570	5570	5570	0
181	20231208	160400	329485390	5570	5570	5570	5570	0
182	20231208	160300	329485390	5570	5570	5570	5570	1664
183	20231208	160200	329485390	5570	5570	5570	5570	0
184	20231208	160100	329485390	5570	5570	5570	5570	0
185	20231208	160000	329485390	5570	5570	5570	5570	0
186	20231208	155900	329485390	5570	5570	5570	5570	0
187	20231208	155800	329485390	5570	5570	5570	5570	0
188	20231208	155700	329485390	5570	5570	5570	5570	0
189	20231208	155600	329485390	5570	5570	5570	5570	0
190	20231208	155500	329485390	5570	5570	5570	5570	0
191	20231208	155400	329485390	5570	5570	5570	5570	0
192	20231208	155300	329485390	5570	5570	5570	5570	0
193	20231208	155200	329485390	5570	5570	5570	5570	0
194	20231208	155100	329485390	5570	5570	5570	5570	0
195	20231208	155000	329485390	5570	5570	5570	5570	0
196	20231208	154900	329485390	5570	5570	5570	5570	0
197	20231208	154800	329485390	5570	5570	5570	5570	0
198	20231208	154700	329485390	5570	5570	5570	5570	0
199	20231208	154600	329485390	5570	5570	5570	5570	0
200	20231208	154500	329485390	5570	5570	5570	5570	0
201	20231208	154400	329485390	5570	5570	5570	5570	0
202	20231208	154300	329485390	5570	5570	5570	5570	0
203	20231208	154200	329485390	5570	5570	5570	5570	0
204	20231208	154100	329485390	5570	5570	5570	5570	0
205	20231208	154000	329485390	5570	5570	5570	5570	0
206	20231208	153900	329485390	5570	5570	5570	5570	0
207	20231208	153800	329485390	5570	5570	5570	5570	0
208	20231208	153700	329485390	5570	5570	5570	5570	0
209	20231208	153600	329485390	5570	5570	5570	5570	0
210	20231208	153500	329485390	5570	5570	5570	5570	0
211	20231208	153400	329485390	5570	5570	5570	5570	0
212	20231208	153300	329485390	5570	5570	5570	5570	1664
213	20231208	153200	329485390	5570	5570	5570	5570	0
214	20231208	153100	329485390	5570	5570	5570	5570	0
215	20231208	153000	329485390	5570	5570	5570	5570	1664
216	20231208	152900	320216910	5580	5580	5580	5580	0
217	20231208	152800	320216910	5580	5580	5580	5580	0
218	20231208	152700	320216910	5580	5580	5580	5580	0
219	20231208	152600	320216910	5580	5580	5580	5580	0
220	20231208	152500	320216910	5580	5580	5580	5580	0
221	20231208	152400	320216910	5580	5580	5580	5580	0
222	20231208	152300	320216910	5580	5580	5580	5580	0
223	20231208	152200	320216910	5580	5580	5580	5580	0
224	20231208	152100	320216910	5580	5580	5580	5580	0
225	20231208	152000	320216910	5580	5580	5580	5580	0
226	20231208	151900	320216910	5580	5580	5590	5570	1023
227	20231208	151800	314518540	5590	5570	5590	5570	23
228	20231208	151700	314390080	5590	5580	5590	5580	114
229	20231208	151600	313752940	5580	5580	5580	5580	124
230	20231208	151500	313061020	5580	5580	5580	5570	317
231	20231208	151400	311295160	5580	5570	5580	5570	1442
232	20231208	151300	303263200	5570	5570	5570	5560	26
233	20231208	151200	303118450	5570	5570	5570	5560	14
234	20231208	151100	303040490	5570	5570	5570	5570	0
235	20231208	151000	303040490	5570	5570	5570	5570	21
236	20231208	150900	302923520	5570	5560	5570	5560	48
237	20231208	150800	302656620	5560	5560	5560	5560	29
238	20231208	150700	302495380	5560	5560	5560	5550	771
239	20231208	150600	298216200	5560	5570	5570	5560	1134
240	20231208	150500	291910880	5570	5570	5570	5570	11
241	20231208	150400	291849610	5570	5570	5570	5570	11
242	20231208	150300	291788340	5570	5570	5570	5570	11
243	20231208	150200	291727070	5570	5570	5570	5570	11
244	20231208	150100	291665800	5570	5570	5570	5570	0
245	20231208	150000	291665800	5570	5570	5570	5570	11
246	20231208	145900	291604530	5570	5570	5570	5570	8
247	20231208	145800	291559970	5560	5560	5560	5560	124
248	20231208	145700	290870530	5560	5560	5560	5560	11
249	20231208	145600	290809370	5560	5550	5560	5550	2
250	20231208	145500	290798260	5560	5560	5560	5560	61
251	20231208	145400	290459100	5560	5560	5560	5560	31
252	20231208	145300	290286740	5560	5560	5560	5560	1311
253	20231208	145200	282997580	5560	5560	5560	5560	101
254	20231208	145100	282436020	5560	5560	5570	5560	1863
255	20231208	145000	272077720	5570	5570	5570	5570	21
256	20231208	144900	271960750	5570	5570	5570	5570	11
257	20231208	144800	271899480	5570	5570	5570	5570	13
258	20231208	144700	271827070	5570	5570	5570	5570	11
259	20231208	144600	271765800	5570	5570	5570	5570	0
260	20231208	144500	271765800	5570	5570	5570	5570	11
261	20231208	144400	271704530	5570	5570	5570	5570	32
262	20231208	144300	271526290	5570	5570	5570	5570	11
263	20231208	144200	271465020	5570	5570	5570	5570	11
264	20231208	144100	271403750	5570	5570	5570	5570	0
265	20231208	144000	271403750	5570	5570	5570	5570	212
266	20231208	143900	270222910	5570	5570	5570	5570	11
267	20231208	143800	270161640	5570	5570	5570	5570	11
268	20231208	143700	270100370	5570	5570	5570	5570	11
269	20231208	143600	270039100	5570	5570	5570	5570	0
270	20231208	143500	270039100	5570	5570	5570	5570	11
271	20231208	143400	269977830	5570	5570	5570	5570	11
272	20231208	143300	269916560	5570	5570	5570	5570	11
273	20231208	143200	269855290	5570	5570	5570	5570	0
274	20231208	143100	269855290	5570	5560	5570	5560	12
275	20231208	143000	269788560	5570	5560	5570	5560	44
276	20231208	142900	269543810	5560	5560	5560	5560	11
277	20231208	142800	269482650	5560	5560	5560	5560	68
278	20231208	142700	269104570	5560	5550	5560	5550	1000
279	20231208	142600	263554370	5560	5560	5560	5560	20
280	20231208	142500	263443170	5570	5570	5570	5570	0
281	20231208	142400	263443170	5570	5570	5570	5570	0
282	20231208	142300	263443170	5570	5570	5570	5570	0
283	20231208	142200	263443170	5570	5570	5570	5570	1
284	20231208	142100	263437600	5550	5550	5550	5550	0
285	20231208	142000	263437600	5550	5560	5560	5550	2000
286	20231208	141900	252331930	5570	5570	5570	5570	0
287	20231208	141800	252331930	5570	5570	5570	5570	0
288	20231208	141700	252331930	5570	5570	5570	5570	20
289	20231208	141600	252220530	5570	5570	5570	5570	0
290	20231208	141500	252220530	5570	5570	5570	5570	20
291	20231208	141400	252109130	5570	5570	5570	5570	10
292	20231208	141300	252053430	5570	5570	5570	5570	15
293	20231208	141200	251969880	5570	5560	5570	5560	749
294	20231208	141100	247805420	5570	5570	5570	5570	0
295	20231208	141000	247805420	5570	5570	5570	5570	5
296	20231208	140900	247777570	5560	5570	5570	5560	12
297	20231208	140800	247710750	5570	5570	5570	5570	2
298	20231208	140700	247699610	5560	5570	5570	5560	30
299	20231208	140600	247532800	5560	5560	5560	5560	540
300	20231208	140500	244530400	5560	5560	5560	5560	0
301	20231208	140400	244530400	5560	5560	5560	5560	55
302	20231208	140300	244224600	5560	5560	5560	5560	0
303	20231208	140200	244224600	5560	5560	5560	5560	1646
304	20231208	140100	235072840	5570	5570	5570	5570	0
305	20231208	140000	235072840	5570	5570	5570	5570	0
306	20231208	135900	235072840	5570	5570	5570	5570	0
307	20231208	135800	235072840	5570	5570	5570	5570	1
308	20231208	135700	235067270	5570	5570	5570	5570	0
309	20231208	135600	235067270	5570	5570	5570	5570	40
310	20231208	135500	234844470	5570	5570	5570	5570	45
311	20231208	135400	234593820	5560	5560	5560	5560	180
312	20231208	135300	233593020	5560	5570	5570	5560	27
313	20231208	135200	233442830	5570	5560	5570	5560	2500
314	20231208	135100	219542610	5560	5560	5560	5560	1
315	20231208	135000	219537050	5570	5570	5570	5570	314
316	20231208	134900	217788070	5580	5580	5580	5580	10
317	20231208	134800	217732270	5580	5580	5580	5580	11
318	20231208	134700	217670890	5570	5570	5570	5570	0
319	20231208	134600	217670890	5570	5570	5570	5570	100
320	20231208	134500	217113890	5580	5580	5580	5580	0
321	20231208	134400	217113890	5580	5580	5580	5580	0
322	20231208	134300	217113890	5580	5580	5580	5580	0
323	20231208	134200	217113890	5580	5580	5580	5580	0
324	20231208	134100	217113890	5580	5580	5580	5580	0
325	20231208	134000	217113890	5580	5580	5580	5580	0
326	20231208	133900	217113890	5580	5580	5580	5580	0
327	20231208	133800	217113890	5580	5580	5580	5580	0
328	20231208	133700	217113890	5580	5580	5580	5580	0
329	20231208	133600	217113890	5580	5580	5580	5580	0
330	20231208	133500	217113890	5580	5580	5580	5580	0
331	20231208	133400	217113890	5580	5580	5580	5580	0
332	20231208	133300	217113890	5580	5580	5580	5580	0
333	20231208	133200	217113890	5580	5580	5580	5580	0
334	20231208	133100	217113890	5580	5580	5580	5580	0
335	20231208	133000	217113890	5580	5580	5580	5580	10
336	20231208	132900	217058090	5580	5580	5580	5580	0
337	20231208	132800	217058090	5580	5580	5580	5580	0
338	20231208	132700	217058090	5580	5580	5580	5580	0
339	20231208	132600	217058090	5580	5580	5580	5580	0
340	20231208	132500	217058090	5580	5580	5580	5580	0
341	20231208	132400	217058090	5580	5580	5580	5580	10
342	20231208	132300	217002290	5580	5580	5580	5580	0
343	20231208	132200	217002290	5580	5570	5580	5570	2491
344	20231208	132100	203127400	5570	5570	5570	5570	0
345	20231208	132000	203127400	5570	5570	5570	5570	0
346	20231208	131900	203127400	5570	5570	5570	5570	0
347	20231208	131800	203127400	5570	5570	5570	5570	0
348	20231208	131700	203127400	5570	5570	5570	5570	50
349	20231208	131600	202848900	5570	5570	5570	5570	0
350	20231208	131500	202848900	5570	5570	5570	5570	0
351	20231208	131400	202848900	5570	5570	5570	5570	0
352	20231208	131300	202848900	5570	5570	5570	5570	0
353	20231208	131200	202848900	5570	5560	5570	5560	289
354	20231208	131100	201242050	5580	5580	5580	5580	0
355	20231208	131000	201242050	5580	5580	5580	5560	2007
356	20231208	130900	190083010	5580	5580	5580	5580	0
357	20231208	130800	190083010	5580	5580	5580	5580	2
358	20231208	130700	190071850	5570	5570	5570	5570	220
359	20231208	130600	188846450	5570	5570	5570	5570	5
360	20231208	130500	188818600	5570	5560	5570	5560	25
361	20231208	130400	188679590	5580	5580	5580	5580	0
362	20231208	130300	188679590	5580	5580	5580	5580	0
363	20231208	130200	188679590	5580	5580	5580	5570	7
364	20231208	130100	188640580	5580	5580	5580	5580	0
365	20231208	130000	188640580	5580	5580	5580	5580	1
366	20231208	125900	188635000	5580	5580	5580	5580	1
367	20231208	125800	188629420	5560	5560	5560	5560	1
368	20231208	125700	188623860	5580	5580	5580	5580	0
369	20231208	125600	188623860	5580	5580	5580	5580	0
370	20231208	125500	188623860	5580	5580	5580	5580	0
371	20231208	125400	188623860	5580	5580	5580	5580	0
372	20231208	125300	188623860	5580	5570	5580	5570	63
373	20231208	125200	188272890	5570	5570	5570	5570	20
374	20231208	125100	188161490	5580	5570	5580	5570	18
375	20231208	125000	188061220	5570	5570	5570	5570	2
376	20231208	124900	188050080	5580	5580	5580	5580	2
377	20231208	124800	188038920	5580	5580	5580	5580	0
378	20231208	124700	188038920	5580	5580	5580	5580	0
379	20231208	124600	188038920	5580	5580	5580	5580	0
380	20231208	124500	188038920	5580	5580	5580	5580	1
381	20231208	124400	188033340	5580	5580	5580	5580	0
382	20231208	124300	188033340	5580	5580	5580	5580	20
383	20231208	124200	187921740	5580	5560	5580	5560	531
384	20231208	124100	184964350	5570	5570	5570	5570	0
385	20231208	124000	184964350	5570	5570	5570	5570	0
386	20231208	123900	184964350	5570	5570	5570	5570	0
387	20231208	123800	184964350	5570	5570	5570	5570	0
388	20231208	123700	184964350	5570	5570	5570	5570	0
389	20231208	123600	184964350	5570	5570	5570	5570	0
390	20231208	123500	184964350	5570	5570	5570	5570	412
391	20231208	123400	182669510	5560	5560	5560	5560	924
392	20231208	123300	177532070	5570	5570	5570	5570	1
393	20231208	123200	177526500	5570	5570	5570	5570	0
394	20231208	123100	177526500	5570	5570	5570	5570	0
395	20231208	123000	177526500	5570	5570	5570	5570	0
396	20231208	122900	177526500	5570	5570	5570	5570	0
397	20231208	122800	177526500	5570	5570	5570	5570	0
398	20231208	122700	177526500	5570	5570	5570	5570	0
399	20231208	122600	177526500	5570	5570	5570	5570	0
400	20231208	122500	177526500	5570	5570	5570	5570	0
401	20231208	122400	177526500	5570	5570	5570	5570	0
402	20231208	122300	177526500	5570	5570	5570	5570	0
403	20231208	122200	177526500	5570	5570	5570	5570	1
404	20231208	122100	177520930	5570	5570	5570	5570	0
405	20231208	122000	177520930	5570	5570	5570	5570	20
406	20231208	121900	177409530	5560	5560	5560	5560	0
407	20231208	121800	177409530	5560	5560	5560	5560	3
408	20231208	121700	177392850	5560	5560	5560	5560	0
409	20231208	121600	177392850	5560	5560	5560	5560	30
410	20231208	121500	177226050	5570	5570	5570	5570	0
411	20231208	121400	177226050	5570	5570	5570	5570	0
412	20231208	121300	177226050	5570	5570	5570	5570	0
413	20231208	121200	177226050	5570	5570	5570	5570	0
414	20231208	121100	177226050	5570	5570	5570	5570	1
415	20231208	121000	177220480	5550	5560	5560	5550	339
416	20231208	120900	175336530	5560	5560	5560	5560	1
417	20231208	120800	175330970	5560	5560	5560	5560	0
418	20231208	120700	175330970	5560	5560	5560	5560	87
419	20231208	120600	174847250	5570	5570	5570	5570	1
420	20231208	120500	174841680	5540	5560	5560	5540	8320
421	20231208	120400	128669760	5570	5570	5570	5570	1680
422	20231208	120300	119312160	5580	5580	5580	5580	0
423	20231208	120200	119312160	5580	5580	5580	5580	0
424	20231208	120100	119312160	5580	5580	5580	5580	0
425	20231208	120000	119312160	5580	5580	5580	5580	0
426	20231208	115900	119312160	5580	5580	5580	5580	400
427	20231208	115800	117080160	5580	5580	5580	5580	0
428	20231208	115700	117080160	5580	5580	5580	5580	0
429	20231208	115600	117080160	5580	5570	5580	5570	140
430	20231208	115500	116300350	5580	5580	5580	5580	0
431	20231208	115400	116300350	5580	5580	5580	5580	0
432	20231208	115300	116300350	5580	5580	5580	5580	0
433	20231208	115200	116300350	5580	5580	5580	5580	31
434	20231208	115100	116127370	5590	5590	5590	5590	0
435	20231208	115000	116127370	5590	5590	5590	5590	0
436	20231208	114900	116127370	5590	5590	5590	5590	0
437	20231208	114800	116127370	5590	5590	5590	5590	0
438	20231208	114700	116127370	5590	5590	5590	5590	0
439	20231208	114600	116127370	5590	5590	5590	5590	12
440	20231208	114500	116060290	5590	5590	5590	5590	0
441	20231208	114400	116060290	5590	5590	5590	5590	0
442	20231208	114300	116060290	5590	5590	5590	5590	0
443	20231208	114200	116060290	5590	5590	5590	5590	0
444	20231208	114100	116060290	5590	5590	5590	5590	0
445	20231208	114000	116060290	5590	5580	5590	5570	12
446	20231208	113900	115993420	5590	5590	5590	5590	0
447	20231208	113800	115993420	5590	5580	5590	5580	151
448	20231208	113700	115150830	5590	5590	5590	5590	0
449	20231208	113600	115150830	5590	5590	5590	5590	0
450	20231208	113500	115150830	5590	5590	5590	5590	0
451	20231208	113400	115150830	5590	5590	5590	5590	0
452	20231208	113300	115150830	5590	5590	5590	5590	0
453	20231208	113200	115150830	5590	5590	5590	5590	0
454	20231208	113100	115150830	5590	5590	5590	5590	0
455	20231208	113000	115150830	5590	5590	5590	5590	0
456	20231208	112900	115150830	5590	5570	5590	5570	36
457	20231208	112800	114950290	5570	5570	5580	5570	24
458	20231208	112700	114816600	5570	5570	5570	5570	28
459	20231208	112600	114660640	5570	5570	5570	5570	22
460	20231208	112500	114538100	5570	5570	5570	5570	34
461	20231208	112400	114348720	5570	5580	5580	5570	2269
462	20231208	112300	101692870	5580	5580	5600	5580	30
463	20231208	112200	101525400	5580	5580	5580	5580	23
464	20231208	112100	101397060	5580	5590	5590	5580	196
465	20231208	112000	100301630	5590	5590	5600	5590	56
466	20231208	111900	99988490	5590	5590	5600	5590	49
467	20231208	111800	99714470	5590	5590	5590	5590	6
468	20231208	111700	99680930	5600	5600	5600	5600	0
469	20231208	111600	99680930	5600	5600	5600	5600	0
470	20231208	111500	99680930	5600	5600	5600	5600	100
471	20231208	111400	99120930	5600	5600	5600	5600	0
472	20231208	111300	99120930	5600	5600	5600	5600	0
473	20231208	111200	99120930	5600	5600	5600	5600	0
474	20231208	111100	99120930	5600	5600	5600	5600	0
475	20231208	111000	99120930	5600	5600	5600	5600	0
476	20231208	110900	99120930	5600	5600	5600	5600	6
477	20231208	110800	99087330	5600	5600	5600	5600	1
478	20231208	110700	99081730	5590	5590	5590	5590	1
479	20231208	110600	99076140	5590	5590	5590	5590	0
480	20231208	110500	99076140	5590	5590	5590	5590	2
481	20231208	110400	99064960	5590	5590	5590	5590	204
482	20231208	110300	97924600	5600	5600	5600	5600	0
483	20231208	110200	97924600	5600	5600	5600	5600	0
484	20231208	110100	97924600	5600	5600	5600	5600	1
485	20231208	110000	97919000	5590	5590	5590	5590	428
486	20231208	105900	95526480	5600	5600	5600	5600	0
487	20231208	105800	95526480	5600	5600	5600	5600	1000
488	20231208	105700	89926480	5600	5600	5600	5600	0
489	20231208	105600	89926480	5600	5600	5600	5600	2
490	20231208	105500	89915280	5600	5600	5600	5600	0
491	20231208	105400	89915280	5600	5600	5600	5600	22
492	20231208	105300	89792080	5600	5600	5600	5600	0
493	20231208	105200	89792080	5600	5600	5600	5600	0
494	20231208	105100	89792080	5600	5600	5600	5600	0
495	20231208	105000	89792080	5600	5600	5600	5600	0
496	20231208	104900	89792080	5600	5600	5600	5600	1400
497	20231208	104800	81952080	5600	5590	5600	5590	414
498	20231208	104700	79637810	5600	5600	5600	5600	1
499	20231208	104600	79632210	5600	5600	5600	5600	0
500	20231208	104500	79632210	5600	5600	5600	5600	0
501	20231208	104400	79632210	5600	5600	5600	5600	0
502	20231208	104300	79632210	5600	5600	5600	5600	0
503	20231208	104200	79632210	5600	5590	5600	5590	34
504	20231208	104100	79442140	5600	5600	5600	5600	0
505	20231208	104000	79442140	5600	5600	5600	5600	0
506	20231208	103900	79442140	5600	5600	5600	5600	0
507	20231208	103800	79442140	5600	5600	5600	5600	0
508	20231208	103700	79442140	5600	5600	5600	5600	7
509	20231208	103600	79402940	5600	5600	5600	5600	0
510	20231208	103500	79402940	5600	5600	5600	5600	0
511	20231208	103400	79402940	5600	5600	5600	5600	400
512	20231208	103300	77162940	5610	5610	5610	5610	400
513	20231208	103200	74918940	5610	5610	5610	5610	2
514	20231208	103100	74907720	5610	5600	5610	5600	2581
515	20231208	103000	60454110	5620	5620	5620	5620	0
516	20231208	102900	60454110	5620	5620	5620	5620	0
517	20231208	102800	60454110	5620	5620	5620	5620	2
518	20231208	102700	60442870	5620	5600	5620	5600	23
519	20231208	102600	60314010	5620	5620	5620	5620	0
520	20231208	102500	60314010	5620	5620	5620	5620	0
521	20231208	102400	60314010	5620	5620	5620	5620	0
522	20231208	102300	60314010	5620	5620	5620	5620	0
523	20231208	102200	60314010	5620	5620	5620	5620	0
524	20231208	102100	60314010	5620	5620	5620	5620	137
525	20231208	102000	59544070	5620	5620	5620	5620	0
526	20231208	101900	59544070	5620	5620	5620	5620	0
527	20231208	101800	59544070	5620	5620	5620	5620	0
528	20231208	101700	59544070	5620	5620	5620	5620	0
529	20231208	101600	59544070	5620	5620	5620	5620	0
530	20231208	101500	59544070	5620	5620	5620	5620	3
531	20231208	101400	59527210	5600	5610	5610	5600	100
532	20231208	101300	58967190	5620	5620	5620	5620	0
533	20231208	101200	58967190	5620	5620	5620	5620	0
534	20231208	101100	58967190	5620	5620	5620	5620	1
535	20231208	101000	58961570	5600	5600	5600	5600	0
536	20231208	100900	58961570	5600	5600	5600	5600	0
537	20231208	100800	58961570	5600	5600	5600	5600	0
538	20231208	100700	58961570	5600	5610	5610	5600	310
539	20231208	100600	57225440	5620	5620	5620	5620	0
540	20231208	100500	57225440	5620	5620	5620	5620	0
541	20231208	100400	57225440	5620	5620	5620	5620	1
542	20231208	100300	57219820	5610	5610	5610	5610	0
543	20231208	100200	57219820	5610	5620	5620	5610	410
544	20231208	100100	54917950	5620	5620	5620	5620	3
545	20231208	100000	54901090	5620	5620	5620	5620	0
546	20231208	095900	54901090	5620	5620	5620	5620	0
547	20231208	095800	54901090	5620	5620	5620	5620	0
548	20231208	095700	54901090	5620	5620	5620	5620	100
549	20231208	095600	54339090	5620	5620	5620	5620	0
550	20231208	095500	54339090	5620	5620	5620	5620	0
551	20231208	095400	54339090	5620	5620	5620	5620	0
552	20231208	095300	54339090	5620	5620	5620	5620	0
553	20231208	095200	54339090	5620	5620	5620	5620	0
554	20231208	095100	54339090	5620	5620	5620	5620	0
555	20231208	095000	54339090	5620	5620	5620	5620	0
556	20231208	094900	54339090	5620	5610	5620	5610	91
557	20231208	094800	53828570	5610	5610	5610	5610	0
558	20231208	094700	53828570	5610	5620	5620	5610	543
559	20231208	094600	50777050	5620	5620	5620	5620	1271
560	20231208	094500	43634030	5620	5620	5620	5620	515
561	20231208	094400	40739730	5620	5620	5620	5620	0
562	20231208	094300	40739730	5620	5620	5620	5620	0
563	20231208	094200	40739730	5620	5620	5620	5620	0
564	20231208	094100	40739730	5620	5620	5620	5620	0
565	20231208	094000	40739730	5620	5620	5620	5620	11
566	20231208	093900	40677910	5620	5620	5620	5620	23
567	20231208	093800	40548650	5620	5620	5620	5620	7
568	20231208	093700	40509310	5590	5620	5620	5590	201
569	20231208	093600	39385690	5620	5620	5620	5620	0
570	20231208	093500	39385690	5620	5610	5620	5610	6
571	20231208	093400	39351980	5620	5620	5620	5620	0
572	20231208	093300	39351980	5620	5620	5620	5620	9
573	20231208	093200	39301400	5620	5620	5620	5620	315
574	20231208	093100	37531100	5620	5620	5620	5620	1472
575	20231208	093000	29258460	5620	5610	5620	5610	2000
576	20231208	092900	18032000	5610	5610	5610	5610	1
577	20231208	092800	18026390	5590	5590	5590	5590	200
578	20231208	092700	16908390	5620	5620	5620	5620	0
579	20231208	092600	16908390	5620	5600	5620	5600	1197
580	20231208	092500	10205170	5600	5600	5600	5600	0
581	20231208	092400	10205170	5600	5600	5600	5600	0
582	20231208	092300	10205170	5600	5600	5600	5600	0
583	20231208	092200	10205170	5600	5590	5600	5590	4
584	20231208	092100	10182800	5580	5580	5580	5580	12
585	20231208	092000	10115840	5600	5590	5600	5590	655
586	20231208	091900	6454380	5600	5600	5600	5600	0
587	20231208	091800	6454380	5600	5600	5600	5600	200
588	20231208	091700	5334380	5600	5600	5600	5600	0
589	20231208	091600	5334380	5600	5600	5600	5600	3
590	20231208	091500	5317580	5600	5590	5600	5590	55
591	20231208	091400	5010090	5590	5590	5590	5590	73
592	20231208	091300	4602020	5600	5600	5600	5600	0
593	20231208	091200	4602020	5600	5600	5600	5600	0
594	20231208	091100	4602020	5600	5600	5600	5600	0
595	20231208	091000	4602020	5600	5590	5600	5590	46
596	20231208	090900	4344840	5590	5590	5590	5590	0
597	20231208	090800	4344840	5590	5590	5590	5590	30
598	20231208	090700	4177140	5590	5590	5590	5590	0
599	20231208	090600	4177140	5590	5590	5590	5590	0
600	20231208	090500	4177140	5590	5590	5590	5590	0
601	20231208	090400	4177140	5590	5590	5590	5590	0
602	20231208	090300	4177140	5590	5590	5590	5590	50
603	20231208	090200	3897640	5600	5600	5600	5600	0
604	20231208	090100	3897640	5600	5600	5600	5600	0
605	20231208	090000	3897640	5600	5560	5600	5560	647