KissMeData/006370/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184700	547101470	12350	12350	12350	12350	239
3	20231206	184600	547101470	12350	12350	12350	12350	0
4	20231206	184500	547101470	12350	12350	12350	12350	0
5	20231206	184400	547101470	12350	12350	12350	12350	0
6	20231206	184300	547101470	12350	12350	12350	12350	0
7	20231206	184200	547101470	12350	12350	12350	12350	0
8	20231206	184100	547101470	12350	12350	12350	12350	0
9	20231206	184000	547101470	12350	12350	12350	12350	0
10	20231206	183900	547101470	12350	12350	12350	12350	0
11	20231206	183800	547101470	12350	12350	12350	12350	0
12	20231206	183700	547101470	12350	12350	12350	12350	0
13	20231206	183600	547101470	12350	12350	12350	12350	0
14	20231206	183500	547101470	12350	12350	12350	12350	0
15	20231206	183400	547101470	12350	12350	12350	12350	0
16	20231206	183300	547101470	12350	12350	12350	12350	0
17	20231206	183200	547101470	12350	12350	12350	12350	0
18	20231206	183100	547101470	12350	12350	12350	12350	0
19	20231206	183000	547101470	12350	12350	12350	12350	0
20	20231206	182900	547101470	12350	12350	12350	12350	0
21	20231206	182800	547101470	12350	12350	12350	12350	0
22	20231206	182700	547101470	12350	12350	12350	12350	0
23	20231206	182600	547101470	12350	12350	12350	12350	0
24	20231206	182500	547101470	12350	12350	12350	12350	0
25	20231206	182400	547101470	12350	12350	12350	12350	0
26	20231206	182300	547101470	12350	12350	12350	12350	0
27	20231206	182200	547101470	12350	12350	12350	12350	0
28	20231206	182100	547101470	12350	12350	12350	12350	0
29	20231206	182000	547101470	12350	12350	12350	12350	0
30	20231206	181900	547101470	12350	12350	12350	12350	0
31	20231206	181800	547101470	12350	12350	12350	12350	0
32	20231206	181700	547101470	12350	12350	12350	12350	239
33	20231206	181600	547101470	12350	12350	12350	12350	0
34	20231206	181500	547101470	12350	12350	12350	12350	0
35	20231206	181400	547101470	12350	12350	12350	12350	0
36	20231206	181300	547101470	12350	12350	12350	12350	0
37	20231206	181200	547101470	12350	12350	12350	12350	0
38	20231206	181100	547101470	12350	12350	12350	12350	0
39	20231206	181000	547101470	12350	12350	12350	12350	0
40	20231206	180900	547101470	12350	12350	12350	12350	0
41	20231206	180800	547101470	12350	12350	12350	12350	0
42	20231206	180700	547101470	12350	12350	12350	12350	0
43	20231206	180600	547101470	12350	12350	12350	12350	0
44	20231206	180500	547101470	12350	12350	12350	12350	0
45	20231206	180400	547101470	12350	12350	12350	12350	0
46	20231206	180300	547101470	12350	12350	12350	12350	0
47	20231206	180200	547101470	12350	12350	12350	12350	0
48	20231206	180100	547101470	12350	12350	12350	12350	0
49	20231206	180000	547101470	12350	12350	12350	12350	0
50	20231206	175900	547101470	12350	12350	12350	12350	0
51	20231206	175800	547101470	12350	12350	12350	12350	0
52	20231206	175700	547101470	12350	12350	12350	12350	0
53	20231206	175600	547101470	12350	12350	12350	12350	0
54	20231206	175500	547101470	12350	12350	12350	12350	0
55	20231206	175400	547101470	12350	12350	12350	12350	0
56	20231206	175300	547101470	12350	12350	12350	12350	0
57	20231206	175200	547101470	12350	12350	12350	12350	0
58	20231206	175100	547101470	12350	12350	12350	12350	0
59	20231206	175000	547101470	12350	12350	12350	12350	0
60	20231206	174900	547101470	12350	12350	12350	12350	0
61	20231206	174800	547101470	12350	12350	12350	12350	0
62	20231206	174700	547101470	12350	12350	12350	12350	239
63	20231206	174600	547101470	12350	12350	12350	12350	0
64	20231206	174500	547101470	12350	12350	12350	12350	0
65	20231206	174400	547101470	12350	12350	12350	12350	0
66	20231206	174300	547101470	12350	12350	12350	12350	0
67	20231206	174200	547101470	12350	12350	12350	12350	0
68	20231206	174100	547101470	12350	12350	12350	12350	0
69	20231206	174000	547101470	12350	12350	12350	12350	0
70	20231206	173900	547101470	12350	12350	12350	12350	0
71	20231206	173800	547101470	12350	12350	12350	12350	0
72	20231206	173700	547101470	12350	12350	12350	12350	0
73	20231206	173600	547101470	12350	12350	12350	12350	0
74	20231206	173500	547101470	12350	12350	12350	12350	0
75	20231206	173400	547101470	12350	12350	12350	12350	0
76	20231206	173300	547101470	12350	12350	12350	12350	0
77	20231206	173200	547101470	12350	12350	12350	12350	0
78	20231206	173100	547101470	12350	12350	12350	12350	0
79	20231206	173000	547101470	12350	12350	12350	12350	0
80	20231206	172900	547101470	12350	12350	12350	12350	0
81	20231206	172800	547101470	12350	12350	12350	12350	0
82	20231206	172700	547101470	12350	12350	12350	12350	0
83	20231206	172600	547101470	12350	12350	12350	12350	0
84	20231206	172500	547101470	12350	12350	12350	12350	0
85	20231206	172400	547101470	12350	12350	12350	12350	0
86	20231206	172300	547101470	12350	12350	12350	12350	0
87	20231206	172200	547101470	12350	12350	12350	12350	0
88	20231206	172100	547101470	12350	12350	12350	12350	0
89	20231206	172000	547101470	12350	12350	12350	12350	0
90	20231206	171900	547101470	12350	12350	12350	12350	0
91	20231206	171800	547101470	12350	12350	12350	12350	0
92	20231206	171700	547101470	12350	12350	12350	12350	239
93	20231206	171600	547101470	12350	12350	12350	12350	0
94	20231206	171500	547101470	12350	12350	12350	12350	0
95	20231206	171400	547101470	12350	12350	12350	12350	0
96	20231206	171300	547101470	12350	12350	12350	12350	0
97	20231206	171200	547101470	12350	12350	12350	12350	0
98	20231206	171100	547101470	12350	12350	12350	12350	0
99	20231206	171000	547101470	12350	12350	12350	12350	0
100	20231206	170900	547101470	12350	12350	12350	12350	0
101	20231206	170800	547101470	12350	12350	12350	12350	0
102	20231206	170700	547101470	12350	12350	12350	12350	0
103	20231206	170600	547101470	12350	12350	12350	12350	0
104	20231206	170500	547101470	12350	12350	12350	12350	0
105	20231206	170400	547101470	12350	12350	12350	12350	0
106	20231206	170300	547101470	12350	12350	12350	12350	0
107	20231206	170200	547101470	12350	12350	12350	12350	0
108	20231206	170100	547101470	12350	12350	12350	12350	0
109	20231206	170000	547101470	12350	12350	12350	12350	0
110	20231206	165900	547101470	12350	12350	12350	12350	0
111	20231206	165800	547101470	12350	12350	12350	12350	0
112	20231206	165700	547101470	12350	12350	12350	12350	0
113	20231206	165600	547101470	12350	12350	12350	12350	0
114	20231206	165500	547101470	12350	12350	12350	12350	0
115	20231206	165400	547101470	12350	12350	12350	12350	0
116	20231206	165300	547101470	12350	12350	12350	12350	0
117	20231206	165200	547101470	12350	12350	12350	12350	0
118	20231206	165100	547101470	12350	12350	12350	12350	0
119	20231206	165000	547101470	12350	12350	12350	12350	0
120	20231206	164900	547101470	12350	12350	12350	12350	0
121	20231206	164800	547101470	12350	12350	12350	12350	0
122	20231206	164700	547101470	12350	12350	12350	12350	239
123	20231206	164600	547101470	12350	12350	12350	12350	0
124	20231206	164500	547101470	12350	12350	12350	12350	0
125	20231206	164400	547101470	12350	12350	12350	12350	0
126	20231206	164300	547101470	12350	12350	12350	12350	0
127	20231206	164200	547101470	12350	12350	12350	12350	0
128	20231206	164100	547101470	12350	12350	12350	12350	0
129	20231206	164000	547101470	12350	12350	12350	12350	0
130	20231206	163900	547101470	12350	12350	12350	12350	0
131	20231206	163800	547101470	12350	12350	12350	12350	0
132	20231206	163700	547101470	12350	12350	12350	12350	0
133	20231206	163600	547101470	12350	12350	12350	12350	0
134	20231206	163500	547101470	12350	12350	12350	12350	0
135	20231206	163400	547101470	12350	12350	12350	12350	0
136	20231206	163300	547101470	12350	12350	12350	12350	0
137	20231206	163200	547101470	12350	12350	12350	12350	0
138	20231206	163100	547101470	12350	12350	12350	12350	0
139	20231206	163000	547101470	12350	12350	12350	12350	0
140	20231206	162900	547101470	12350	12350	12350	12350	0
141	20231206	162800	547101470	12350	12350	12350	12350	0
142	20231206	162700	547101470	12350	12350	12350	12350	0
143	20231206	162600	547101470	12350	12350	12350	12350	0
144	20231206	162500	547101470	12350	12350	12350	12350	0
145	20231206	162400	547101470	12350	12350	12350	12350	0
146	20231206	162300	547101470	12350	12350	12350	12350	0
147	20231206	162200	547101470	12350	12350	12350	12350	0
148	20231206	162100	547101470	12350	12350	12350	12350	0
149	20231206	162000	547101470	12350	12350	12350	12350	0
150	20231206	161900	547101470	12350	12350	12350	12350	0
151	20231206	161800	547101470	12350	12350	12350	12350	0
152	20231206	161700	547101470	12350	12350	12350	12350	239
153	20231206	161600	547101470	12350	12350	12350	12350	0
154	20231206	161500	547101470	12350	12350	12350	12350	0
155	20231206	161400	547101470	12350	12350	12350	12350	0
156	20231206	161300	547101470	12350	12350	12350	12350	0
157	20231206	161200	547101470	12350	12350	12350	12350	0
158	20231206	161100	547101470	12350	12350	12350	12350	0
159	20231206	161000	547101470	12350	12350	12350	12350	0
160	20231206	160900	547101470	12350	12350	12350	12350	0
161	20231206	160800	547101470	12350	12350	12350	12350	0
162	20231206	160700	547101470	12350	12350	12350	12350	0
163	20231206	160600	547101470	12350	12350	12350	12350	0
164	20231206	160500	547101470	12350	12350	12350	12350	0
165	20231206	160400	547101470	12350	12350	12350	12350	0
166	20231206	160300	547101470	12350	12350	12350	12350	0
167	20231206	160200	547101470	12350	12350	12350	12350	0
168	20231206	160100	547101470	12350	12350	12350	12350	0
169	20231206	160000	547101470	12350	12350	12350	12350	0
170	20231206	155900	547101470	12350	12350	12350	12350	0
171	20231206	155800	547101470	12350	12350	12350	12350	0
172	20231206	155700	547101470	12350	12350	12350	12350	0
173	20231206	155600	547101470	12350	12350	12350	12350	0
174	20231206	155500	547101470	12350	12350	12350	12350	0
175	20231206	155400	547101470	12350	12350	12350	12350	0
176	20231206	155300	547101470	12350	12350	12350	12350	0
177	20231206	155200	547101470	12350	12350	12350	12350	0
178	20231206	155100	547101470	12350	12350	12350	12350	0
179	20231206	155000	547101470	12350	12350	12350	12350	0
180	20231206	154900	547101470	12350	12350	12350	12350	0
181	20231206	154800	547101470	12350	12350	12350	12350	0
182	20231206	154700	547101470	12350	12350	12350	12350	239
183	20231206	154600	547101470	12350	12350	12350	12350	0
184	20231206	154500	547101470	12350	12350	12350	12350	0
185	20231206	154400	547101470	12350	12350	12350	12350	0
186	20231206	154300	547101470	12350	12350	12350	12350	0
187	20231206	154200	547101470	12350	12350	12350	12350	0
188	20231206	154100	547101470	12350	12350	12350	12350	0
189	20231206	154000	547101470	12350	12350	12350	12350	0
190	20231206	153900	547101470	12350	12350	12350	12350	0
191	20231206	153800	547101470	12350	12350	12350	12350	0
192	20231206	153700	547101470	12350	12350	12350	12350	0
193	20231206	153600	547101470	12350	12350	12350	12350	0
194	20231206	153500	547101470	12350	12350	12350	12350	0
195	20231206	153400	547101470	12350	12350	12350	12350	0
196	20231206	153300	547101470	12350	12350	12350	12350	0
197	20231206	153200	547101470	12350	12350	12350	12350	0
198	20231206	153100	547101470	12350	12350	12350	12350	0
199	20231206	153000	547101470	12350	12350	12350	12350	239
200	20231206	152900	544149820	12390	12390	12390	12390	0
201	20231206	152800	544149820	12390	12390	12390	12390	0
202	20231206	152700	544149820	12390	12390	12390	12390	0
203	20231206	152600	544149820	12390	12390	12390	12390	0
204	20231206	152500	544149820	12390	12390	12390	12390	0
205	20231206	152400	544149820	12390	12390	12390	12390	0
206	20231206	152300	544149820	12390	12390	12390	12390	0
207	20231206	152200	544149820	12390	12390	12390	12390	0
208	20231206	152100	544149820	12390	12390	12390	12390	0
209	20231206	152000	544149820	12390	12390	12390	12390	0
210	20231206	151900	544149820	12390	12390	12390	12390	0
211	20231206	151800	544149820	12390	12390	12390	12390	1
212	20231206	151700	544137430	12380	12380	12380	12380	0
213	20231206	151600	544137430	12380	12380	12380	12380	2
214	20231206	151500	544112670	12390	12380	12390	12380	5
215	20231206	151400	544050750	12350	12350	12350	12350	0
216	20231206	151300	544050750	12350	12350	12350	12340	156
217	20231206	151200	542124230	12350	12350	12350	12350	0
218	20231206	151100	542124230	12350	12350	12350	12350	100
219	20231206	151000	540889230	12380	12380	12380	12380	4
220	20231206	150900	540839710	12380	12380	12380	12380	0
221	20231206	150800	540839710	12380	12370	12380	12370	122
222	20231206	150700	539330450	12360	12360	12360	12360	0
223	20231206	150600	539330450	12360	12360	12360	12360	0
224	20231206	150500	539330450	12360	12360	12360	12360	15
225	20231206	150400	539145050	12370	12370	12370	12360	336
226	20231206	150300	534991580	12370	12370	12370	12370	0
227	20231206	150200	534991580	12370	12370	12370	12370	0
228	20231206	150100	534991580	12370	12370	12370	12370	0
229	20231206	150000	534991580	12370	12370	12370	12370	0
230	20231206	145900	534991580	12370	12370	12370	12370	0
231	20231206	145800	534991580	12370	12370	12370	12370	200
232	20231206	145700	532517580	12370	12370	12370	12370	0
233	20231206	145600	532517580	12370	12370	12370	12370	100
234	20231206	145500	531280580	12370	12380	12380	12370	500
235	20231206	145400	525093560	12470	12470	12470	12470	0
236	20231206	145300	525093560	12470	12470	12470	12470	0
237	20231206	145200	525093560	12470	12390	12470	12390	501
238	20231206	145100	518886090	12450	12450	12450	12450	0
239	20231206	145000	518886090	12450	12400	12450	12400	52
240	20231206	144900	518239990	12390	12390	12390	12390	43
241	20231206	144800	517707220	12370	12410	12410	12370	641
242	20231206	144700	509763290	12410	12410	12410	12410	0
243	20231206	144600	509763290	12410	12410	12410	12410	0
244	20231206	144500	509763290	12410	12410	12410	12410	0
245	20231206	144400	509763290	12410	12410	12410	12410	435
246	20231206	144300	504364940	12420	12510	12510	12420	49
247	20231206	144200	503755820	12590	12590	12590	12590	0
248	20231206	144100	503755820	12590	12590	12590	12590	0
249	20231206	144000	503755820	12590	12590	12590	12590	0
250	20231206	143900	503755820	12590	12590	12590	12590	0
251	20231206	143800	503755820	12590	12380	12590	12380	932
252	20231206	143700	492064020	12400	12400	12400	12400	7
253	20231206	143600	491977220	12380	12380	12380	12380	0
254	20231206	143500	491977220	12380	12380	12380	12380	0
255	20231206	143400	491977220	12380	12380	12380	12380	0
256	20231206	143300	491977220	12380	12380	12380	12380	0
257	20231206	143200	491977220	12380	12390	12390	12380	500
258	20231206	143100	485786920	12390	12390	12390	12390	1
259	20231206	143000	485774530	12390	12390	12390	12390	108
260	20231206	142900	484436410	12390	12390	12390	12390	100
261	20231206	142800	483197410	12390	12380	12390	12350	218
262	20231206	142700	480499570	12390	12390	12390	12390	0
263	20231206	142600	480499570	12390	12390	12390	12390	13
264	20231206	142500	480338500	12390	12390	12390	12390	0
265	20231206	142400	480338500	12390	12390	12390	12390	6
266	20231206	142300	480264160	12310	12310	12310	12310	0
267	20231206	142200	480264160	12310	12310	12310	12310	0
268	20231206	142100	480264160	12310	12310	12310	12310	204
269	20231206	142000	477752920	12310	12320	12320	12310	1100
270	20231206	141900	464206800	12400	12390	12400	12390	227
271	20231206	141800	461394000	12390	12390	12390	12390	0
272	20231206	141700	461394000	12390	12340	12390	12340	504
273	20231206	141600	455174590	12350	12360	12360	12350	827
274	20231206	141500	444956880	12360	12360	12360	12360	0
275	20231206	141400	444956880	12360	12360	12360	12360	0
276	20231206	141300	444956880	12360	12390	12390	12360	197
277	20231206	141200	442520800	12440	12440	12440	12440	0
278	20231206	141100	442520800	12440	12440	12440	12440	0
279	20231206	141000	442520800	12440	12440	12440	12440	0
280	20231206	140900	442520800	12440	12440	12440	12440	0
281	20231206	140800	442520800	12440	12440	12440	12440	0
282	20231206	140700	442520800	12440	12440	12440	12440	1
283	20231206	140600	442508360	12380	12380	12380	12380	0
284	20231206	140500	442508360	12380	12380	12380	12380	0
285	20231206	140400	442508360	12380	12380	12380	12380	0
286	20231206	140300	442508360	12380	12380	12380	12380	0
287	20231206	140200	442508360	12380	12380	12380	12380	0
288	20231206	140100	442508360	12380	12380	12380	12380	0
289	20231206	140000	442508360	12380	12380	12380	12380	50
290	20231206	135900	441889360	12360	12390	12390	12360	262
291	20231206	135800	438645750	12410	12410	12410	12410	0
292	20231206	135700	438645750	12410	12410	12410	12410	263
293	20231206	135600	435381920	12400	12400	12400	12400	0
294	20231206	135500	435381920	12400	12400	12400	12400	0
295	20231206	135400	435381920	12400	12400	12400	12400	0
296	20231206	135300	435381920	12400	12410	12410	12400	464
297	20231206	135200	429626690	12480	12480	12480	12480	1
298	20231206	135100	429614210	12410	12410	12410	12410	0
299	20231206	135000	429614210	12410	12410	12410	12410	0
300	20231206	134900	429614210	12410	12410	12410	12410	108
301	20231206	134800	428273930	12410	12410	12410	12410	11
302	20231206	134700	428137420	12410	12410	12410	12410	11
303	20231206	134600	428000910	12410	12410	12410	12410	12
304	20231206	134500	427851990	12410	12410	12410	12410	185
305	20231206	134400	425556140	12410	12410	12410	12410	0
306	20231206	134300	425556140	12410	12410	12410	12410	0
307	20231206	134200	425556140	12410	12420	12420	12410	191
308	20231206	134100	423185810	12410	12430	12430	12410	212
309	20231206	134000	420554370	12470	12470	12470	12470	0
310	20231206	133900	420554370	12470	12470	12470	12470	0
311	20231206	133800	420554370	12470	12470	12470	12470	0
312	20231206	133700	420554370	12470	12470	12470	12470	0
313	20231206	133600	420554370	12470	12470	12470	12470	32
314	20231206	133500	420155330	12470	12460	12470	12460	3
315	20231206	133400	420117930	12430	12430	12430	12430	0
316	20231206	133300	420117930	12430	12430	12430	12430	0
317	20231206	133200	420117930	12430	12430	12430	12430	0
318	20231206	133100	420117930	12430	12430	12430	12430	0
319	20231206	133000	420117930	12430	12430	12430	12430	0
320	20231206	132900	420117930	12430	12430	12430	12430	0
321	20231206	132800	420117930	12430	12430	12430	12430	0
322	20231206	132700	420117930	12430	12430	12430	12430	0
323	20231206	132600	420117930	12430	12430	12430	12430	1
324	20231206	132500	420105500	12470	12470	12470	12470	0
325	20231206	132400	420105500	12470	12470	12470	12470	0
326	20231206	132300	420105500	12470	12480	12480	12470	800
327	20231206	132200	410127500	12480	12480	12480	12480	0
328	20231206	132100	410127500	12480	12490	12490	12480	100
329	20231206	132000	408879370	12570	12520	12570	12480	1002
330	20231206	131900	396359870	12520	12520	12520	12520	0
331	20231206	131800	396359870	12520	12520	12520	12520	0
332	20231206	131700	396359870	12520	12520	12520	12520	0
333	20231206	131600	396359870	12520	12520	12520	12520	0
334	20231206	131500	396359870	12520	12520	12520	12520	0
335	20231206	131400	396359870	12520	12520	12520	12520	181
336	20231206	131300	394093750	12530	12550	12550	12530	44
337	20231206	131200	393542070	12520	12520	12520	12520	0
338	20231206	131100	393542070	12520	12520	12520	12520	0
339	20231206	131000	393542070	12520	12520	12520	12520	0
340	20231206	130900	393542070	12520	12520	12520	12520	0
341	20231206	130800	393542070	12520	12540	12540	12520	302
342	20231206	130700	389760670	12610	12610	12610	12610	0
343	20231206	130600	389760670	12610	12520	12610	12520	95
344	20231206	130500	388563620	12520	12520	12520	12520	0
345	20231206	130400	388563620	12520	12530	12530	12520	685
346	20231206	130300	379985620	12530	12530	12530	12530	130
347	20231206	130200	378356720	12610	12610	12610	12610	0
348	20231206	130100	378356720	12610	12540	12610	12530	1250
349	20231206	130000	362671820	12540	12540	12540	12540	1
350	20231206	125900	362659280	12550	12550	12550	12550	0
351	20231206	125800	362659280	12550	12550	12550	12550	0
352	20231206	125700	362659280	12550	12550	12550	12550	0
353	20231206	125600	362659280	12550	12550	12550	12550	0
354	20231206	125500	362659280	12550	12550	12550	12550	0
355	20231206	125400	362659280	12550	12550	12550	12550	0
356	20231206	125300	362659280	12550	12550	12550	12550	0
357	20231206	125200	362659280	12550	12570	12570	12550	743
358	20231206	125100	353331870	12650	12650	12650	12650	0
359	20231206	125000	353331870	12650	12650	12650	12650	0
360	20231206	124900	353331870	12650	12650	12650	12650	0
361	20231206	124800	353331870	12650	12650	12650	12650	0
362	20231206	124700	353331870	12650	12650	12650	12650	0
363	20231206	124600	353331870	12650	12650	12650	12650	0
364	20231206	124500	353331870	12650	12650	12650	12650	0
365	20231206	124400	353331870	12650	12650	12650	12650	0
366	20231206	124300	353331870	12650	12650	12650	12650	0
367	20231206	124200	353331870	12650	12650	12650	12650	0
368	20231206	124100	353331870	12650	12650	12650	12650	0
369	20231206	124000	353331870	12650	12650	12650	12650	0
370	20231206	123900	353331870	12650	12650	12650	12650	8
371	20231206	123800	353230670	12650	12650	12650	12650	0
372	20231206	123700	353230670	12650	12650	12650	12650	0
373	20231206	123600	353230670	12650	12650	12650	12650	0
374	20231206	123500	353230670	12650	12650	12650	12650	0
375	20231206	123400	353230670	12650	12650	12650	12650	0
376	20231206	123300	353230670	12650	12650	12650	12650	0
377	20231206	123200	353230670	12650	12650	12650	12650	0
378	20231206	123100	353230670	12650	12650	12650	12650	0
379	20231206	123000	353230670	12650	12650	12650	12650	1
380	20231206	122900	353218020	12640	12550	12640	12540	185
381	20231206	122800	350897400	12640	12640	12640	12640	0
382	20231206	122700	350897400	12640	12640	12640	12640	1
383	20231206	122600	350884760	12570	12570	12570	12570	361
384	20231206	122500	346346990	12570	12570	12570	12570	13
385	20231206	122400	346183580	12570	12570	12570	12570	215
386	20231206	122300	343481030	12570	12570	12570	12570	0
387	20231206	122200	343481030	12570	12570	12570	12570	0
388	20231206	122100	343481030	12570	12610	12610	12570	2000
389	20231206	122000	318309150	12690	12690	12690	12690	0
390	20231206	121900	318309150	12690	12690	12690	12690	0
391	20231206	121800	318309150	12690	12680	12690	12680	10
392	20231206	121700	318182330	12680	12610	12680	12600	290
393	20231206	121600	314525490	12600	12600	12600	12600	0
394	20231206	121500	314525490	12600	12600	12600	12600	0
395	20231206	121400	314525490	12600	12600	12600	12600	0
396	20231206	121300	314525490	12600	12600	12600	12600	0
397	20231206	121200	314525490	12600	12600	12600	12600	0
398	20231206	121100	314525490	12600	12630	12630	12600	220
399	20231206	121000	311753460	12630	12630	12630	12630	0
400	20231206	120900	311753460	12630	12630	12630	12630	0
401	20231206	120800	311753460	12630	12630	12630	12630	1
402	20231206	120700	311740830	12650	12650	12650	12650	0
403	20231206	120600	311740830	12650	12660	12660	12650	3
404	20231206	120500	311702870	12690	12690	12690	12690	0
405	20231206	120400	311702870	12690	12690	12690	12690	0
406	20231206	120300	311702870	12690	12690	12690	12690	0
407	20231206	120200	311702870	12690	12690	12690	12690	0
408	20231206	120100	311702870	12690	12690	12690	12690	0
409	20231206	120000	311702870	12690	12690	12690	12690	0
410	20231206	115900	311702870	12690	12690	12690	12690	0
411	20231206	115800	311702870	12690	12690	12690	12690	0
412	20231206	115700	311702870	12690	12690	12690	12690	1
413	20231206	115600	311690180	12670	12670	12670	12670	0
414	20231206	115500	311690180	12670	12670	12670	12670	10
415	20231206	115400	311563480	12660	12700	12700	12660	395
416	20231206	115300	306551070	12700	12700	12700	12700	0
417	20231206	115200	306551070	12700	12700	12700	12700	51
418	20231206	115100	305903370	12700	12640	12700	12640	3530
419	20231206	115000	261196780	12560	12560	12560	12560	0
420	20231206	114900	261196780	12560	12570	12570	12560	70
421	20231206	114800	260317550	12600	12600	12600	12600	0
422	20231206	114700	260317550	12600	12600	12600	12600	0
423	20231206	114600	260317550	12600	12600	12600	12600	380
424	20231206	114500	255529550	12600	12590	12600	12590	200
425	20231206	114400	253010550	12600	12600	12600	12600	0
426	20231206	114300	253010550	12600	12600	12600	12600	0
427	20231206	114200	253010550	12600	12590	12600	12590	108
428	20231206	114100	251650200	12540	12540	12540	12540	1
429	20231206	114000	251637660	12530	12530	12530	12530	30
430	20231206	113900	251261760	12530	12530	12530	12530	0
431	20231206	113800	251261760	12530	12530	12530	12530	0
432	20231206	113700	251261760	12530	12530	12530	12530	0
433	20231206	113600	251261760	12530	12530	12530	12530	0
434	20231206	113500	251261760	12530	12530	12530	12530	0
435	20231206	113400	251261760	12530	12530	12530	12530	0
436	20231206	113300	251261760	12530	12530	12530	12530	10
437	20231206	113200	251136460	12530	12530	12530	12530	600
438	20231206	113100	243618460	12600	12600	12600	12600	9
439	20231206	113000	243505060	12530	12530	12530	12530	0
440	20231206	112900	243505060	12530	12550	12550	12530	700
441	20231206	112800	234733860	12600	12600	12600	12600	0
442	20231206	112700	234733860	12600	12600	12600	12600	0
443	20231206	112600	234733860	12600	12600	12600	12600	60
444	20231206	112500	233977860	12600	12600	12600	12600	0
445	20231206	112400	233977860	12600	12600	12600	12600	0
446	20231206	112300	233977860	12600	12600	12600	12600	0
447	20231206	112200	233977860	12600	12600	12600	12600	0
448	20231206	112100	233977860	12600	12600	12600	12600	50
449	20231206	112000	233347860	12600	12600	12600	12600	0
450	20231206	111900	233347860	12600	12590	12600	12590	169
451	20231206	111800	231218760	12500	12500	12500	12500	0
452	20231206	111700	231218760	12500	12500	12500	12500	0
453	20231206	111600	231218760	12500	12500	12500	12500	0
454	20231206	111500	231218760	12500	12500	12500	12500	0
455	20231206	111400	231218760	12500	12510	12590	12500	960
456	20231206	111300	219198770	12510	12510	12510	12510	0
457	20231206	111200	219198770	12510	12510	12510	12510	0
458	20231206	111100	219198770	12510	12510	12510	12510	35
459	20231206	111000	218760920	12510	12510	12510	12510	24
460	20231206	110900	218460680	12510	12510	12510	12510	23
461	20231206	110800	218172950	12510	12510	12510	12510	279
462	20231206	110700	214682660	12480	12480	12480	12480	0
463	20231206	110600	214682660	12480	12480	12480	12480	0
464	20231206	110500	214682660	12480	12480	12480	12480	0
465	20231206	110400	214682660	12480	12480	12480	12480	0
466	20231206	110300	214682660	12480	12480	12480	12480	0
467	20231206	110200	214682660	12480	12480	12480	12480	275
468	20231206	110100	211250660	12480	12480	12480	12480	241
469	20231206	110000	208242980	12490	12490	12490	12490	101
470	20231206	105900	206981490	12510	12510	12510	12510	14
471	20231206	105800	206806350	12510	12510	12510	12510	24
472	20231206	105700	206506110	12500	12510	12510	12500	824
473	20231206	105600	196202340	12510	12510	12510	12510	0
474	20231206	105500	196202340	12510	12510	12510	12510	0
475	20231206	105400	196202340	12510	12510	12510	12510	700
476	20231206	105300	187445340	12510	12510	12510	12510	0
477	20231206	105200	187445340	12510	12510	12510	12510	0
478	20231206	105100	187445340	12510	12510	12510	12510	0
479	20231206	105000	187445340	12510	12530	12530	12510	1043
480	20231206	104900	174376750	12580	12580	12580	12580	0
481	20231206	104800	174376750	12580	12580	12580	12580	0
482	20231206	104700	174376750	12580	12580	12580	12580	0
483	20231206	104600	174376750	12580	12580	12580	12580	0
484	20231206	104500	174376750	12580	12580	12580	12580	11
485	20231206	104400	174238370	12580	12580	12580	12580	1
486	20231206	104300	174225790	12460	12460	12460	12460	222
487	20231206	104200	171459670	12470	12470	12470	12470	399
488	20231206	104100	166484140	12500	12500	12500	12500	0
489	20231206	104000	166484140	12500	12500	12500	12500	0
490	20231206	103900	166484140	12500	12500	12500	12500	111
491	20231206	103800	165096640	12500	12500	12500	12500	0
492	20231206	103700	165096640	12500	12570	12570	12500	500
493	20231206	103600	158845020	12590	12590	12590	12590	0
494	20231206	103500	158845020	12590	12590	12590	12590	2
495	20231206	103400	158819840	12600	12600	12600	12600	0
496	20231206	103300	158819840	12600	12600	12600	12600	23
497	20231206	103200	158530040	12660	12630	12660	12600	622
498	20231206	103100	150661960	12640	12640	12640	12600	615
499	20231206	103000	142907140	12670	12600	12670	12600	278
500	20231206	102900	139399420	12600	12590	12650	12590	1295
501	20231206	102800	123077690	12560	12520	12560	12520	749
502	20231206	102700	113682050	12520	12490	12520	12490	765
503	20231206	102600	104116650	12420	12420	12420	12420	0
504	20231206	102500	104116650	12420	12420	12420	12420	0
505	20231206	102400	104116650	12420	12420	12420	12420	0
506	20231206	102300	104116650	12420	12420	12420	12420	0
507	20231206	102200	104116650	12420	12420	12420	12420	0
508	20231206	102100	104116650	12420	12420	12420	12420	0
509	20231206	102000	104116650	12420	12420	12420	12420	928
510	20231206	101900	92590890	12420	12420	12420	12420	0
511	20231206	101800	92590890	12420	12430	12430	12420	100
512	20231206	101700	91348830	12430	12430	12430	12430	0
513	20231206	101600	91348830	12430	12430	12430	12430	0
514	20231206	101500	91348830	12430	12430	12430	12430	100
515	20231206	101400	90105830	12440	12440	12440	12440	50
516	20231206	101300	89483830	12500	12500	12500	12500	0
517	20231206	101200	89483830	12500	12500	12500	12500	22
518	20231206	101100	89208830	12420	12420	12420	12420	200
519	20231206	101000	86724830	12500	12500	12500	12500	0
520	20231206	100900	86724830	12500	12500	12500	12500	0
521	20231206	100800	86724830	12500	12490	12500	12490	68
522	20231206	100700	85874840	12500	12400	12500	12400	400
523	20231206	100600	80903290	12340	12340	12340	12340	22
524	20231206	100500	80631810	12340	12340	12340	12340	0
525	20231206	100400	80631810	12340	12340	12340	12340	0
526	20231206	100300	80631810	12340	12340	12340	12340	0
527	20231206	100200	80631810	12340	12340	12340	12340	1
528	20231206	100100	80619470	12460	12460	12460	12460	0
529	20231206	100000	80619470	12460	12460	12460	12460	0
530	20231206	095900	80619470	12460	12460	12460	12460	0
531	20231206	095800	80619470	12460	12460	12460	12460	0
532	20231206	095700	80619470	12460	12460	12460	12460	0
533	20231206	095600	80619470	12460	12460	12460	12460	0
534	20231206	095500	80619470	12460	12460	12460	12460	0
535	20231206	095400	80619470	12460	12440	12460	12440	333
536	20231206	095300	76471970	12440	12440	12440	12440	0
537	20231206	095200	76471970	12440	12440	12440	12440	5
538	20231206	095100	76409770	12440	12440	12440	12440	0
539	20231206	095000	76409770	12440	12440	12440	12440	0
540	20231206	094900	76409770	12440	12440	12440	12440	0
541	20231206	094800	76409770	12440	12370	12440	12370	68
542	20231206	094700	75568190	12390	12320	12390	12320	6
543	20231206	094600	75493920	12390	12370	12390	12320	96
544	20231206	094500	74309450	12450	12450	12450	12450	0
545	20231206	094400	74309450	12450	12450	12450	12450	0
546	20231206	094300	74309450	12450	12450	12450	12450	0
547	20231206	094200	74309450	12450	12380	12450	12380	85
548	20231206	094100	73257010	12460	12460	12460	12460	1
549	20231206	094000	73244550	12450	12450	12450	12450	0
550	20231206	093900	73244550	12450	12450	12450	12450	0
551	20231206	093800	73244550	12450	12450	12450	12450	0
552	20231206	093700	73244550	12450	12450	12450	12450	0
553	20231206	093600	73244550	12450	12450	12450	12450	200
554	20231206	093500	70754550	12460	12460	12460	12460	0
555	20231206	093400	70754550	12460	12460	12460	12460	1
556	20231206	093300	70742090	12450	12450	12450	12450	2
557	20231206	093200	70717190	12380	12380	12380	12380	2
558	20231206	093100	70692430	12460	12460	12460	12460	0
559	20231206	093000	70692430	12460	12460	12460	12460	0
560	20231206	092900	70692430	12460	12460	12460	12460	0
561	20231206	092800	70692430	12460	12570	12570	12460	1281
562	20231206	092700	54695700	12590	12660	12660	12590	20
563	20231206	092600	54443200	12670	12670	12670	12670	0
564	20231206	092500	54443200	12670	12670	12670	12670	1
565	20231206	092400	54430530	12600	12680	12680	12600	28
566	20231206	092300	54076930	12680	12600	12680	12600	25
567	20231206	092200	53760100	12600	12600	12600	12580	1027
568	20231206	092100	40820120	12590	12650	12650	12590	81
569	20231206	092000	39796670	12650	12600	12650	12600	500
570	20231206	091900	33474820	12580	12580	12580	12580	39
571	20231206	091800	32984200	12580	12570	12580	12570	12
572	20231206	091700	32833250	12500	12440	12500	12440	1500
573	20231206	091600	14098480	12450	12400	12450	12390	77
574	20231206	091500	13142090	12380	12380	12380	12380	0
575	20231206	091400	13142090	12380	12390	12390	12380	41
576	20231206	091300	12634210	12450	12450	12450	12450	29
577	20231206	091200	12273160	12400	12400	12400	12400	20
578	20231206	091100	12025160	12420	12420	12420	12420	0
579	20231206	091000	12025160	12420	12420	12420	12420	0
580	20231206	090900	12025160	12420	12420	12420	12420	41
581	20231206	090800	11515940	12470	12470	12470	12470	1
582	20231206	090700	11503470	12370	12360	12370	12360	142
583	20231206	090600	9747340	12320	12320	12320	12320	0
584	20231206	090500	9747340	12320	12320	12320	12320	100
585	20231206	090400	8515340	12360	12330	12360	12330	269
586	20231206	090300	5195140	12340	12340	12340	12340	0
587	20231206	090200	5195140	12340	12340	12340	12340	0
588	20231206	090100	5195140	12340	12340	12340	12340	0
589	20231206	090000	5195140	12340	12340	12340	12340	421