KissMeData/037070/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191800	422310760	9760	9760	9760	9760	481
3	20231208	191700	422310760	9760	9760	9760	9760	0
4	20231208	191600	422310760	9760	9760	9760	9760	0
5	20231208	191500	422310760	9760	9760	9760	9760	0
6	20231208	191400	422310760	9760	9760	9760	9760	0
7	20231208	191300	422310760	9760	9760	9760	9760	0
8	20231208	191200	422310760	9760	9760	9760	9760	0
9	20231208	191100	422310760	9760	9760	9760	9760	0
10	20231208	191000	422310760	9760	9760	9760	9760	0
11	20231208	190900	422310760	9760	9760	9760	9760	0
12	20231208	190800	422310760	9760	9760	9760	9760	0
13	20231208	190700	422310760	9760	9760	9760	9760	0
14	20231208	190600	422310760	9760	9760	9760	9760	0
15	20231208	190500	422310760	9760	9760	9760	9760	0
16	20231208	190400	422310760	9760	9760	9760	9760	0
17	20231208	190300	422310760	9760	9760	9760	9760	0
18	20231208	190200	422310760	9760	9760	9760	9760	0
19	20231208	190100	422310760	9760	9760	9760	9760	0
20	20231208	190000	422310760	9760	9760	9760	9760	0
21	20231208	185900	422310760	9760	9760	9760	9760	0
22	20231208	185800	422310760	9760	9760	9760	9760	0
23	20231208	185700	422310760	9760	9760	9760	9760	0
24	20231208	185600	422310760	9760	9760	9760	9760	0
25	20231208	185500	422310760	9760	9760	9760	9760	0
26	20231208	185400	422310760	9760	9760	9760	9760	0
27	20231208	185300	422310760	9760	9760	9760	9760	0
28	20231208	185200	422310760	9760	9760	9760	9760	0
29	20231208	185100	422310760	9760	9760	9760	9760	0
30	20231208	185000	422310760	9760	9760	9760	9760	0
31	20231208	184900	422310760	9760	9760	9760	9760	0
32	20231208	184800	422310760	9760	9760	9760	9760	481
33	20231208	184700	422310760	9760	9760	9760	9760	0
34	20231208	184600	422310760	9760	9760	9760	9760	0
35	20231208	184500	422310760	9760	9760	9760	9760	0
36	20231208	184400	422310760	9760	9760	9760	9760	0
37	20231208	184300	422310760	9760	9760	9760	9760	0
38	20231208	184200	422310760	9760	9760	9760	9760	0
39	20231208	184100	422310760	9760	9760	9760	9760	0
40	20231208	184000	422310760	9760	9760	9760	9760	0
41	20231208	183900	422310760	9760	9760	9760	9760	0
42	20231208	183800	422310760	9760	9760	9760	9760	0
43	20231208	183700	422310760	9760	9760	9760	9760	0
44	20231208	183600	422310760	9760	9760	9760	9760	0
45	20231208	183500	422310760	9760	9760	9760	9760	0
46	20231208	183400	422310760	9760	9760	9760	9760	0
47	20231208	183300	422310760	9760	9760	9760	9760	0
48	20231208	183200	422310760	9760	9760	9760	9760	0
49	20231208	183100	422310760	9760	9760	9760	9760	0
50	20231208	183000	422310760	9760	9760	9760	9760	0
51	20231208	182900	422310760	9760	9760	9760	9760	0
52	20231208	182800	422310760	9760	9760	9760	9760	0
53	20231208	182700	422310760	9760	9760	9760	9760	0
54	20231208	182600	422310760	9760	9760	9760	9760	0
55	20231208	182500	422310760	9760	9760	9760	9760	0
56	20231208	182400	422310760	9760	9760	9760	9760	0
57	20231208	182300	422310760	9760	9760	9760	9760	0
58	20231208	182200	422310760	9760	9760	9760	9760	0
59	20231208	182100	422310760	9760	9760	9760	9760	0
60	20231208	182000	422310760	9760	9760	9760	9760	0
61	20231208	181900	422310760	9760	9760	9760	9760	0
62	20231208	181800	422310760	9760	9760	9760	9760	481
63	20231208	181700	422310760	9760	9760	9760	9760	0
64	20231208	181600	422310760	9760	9760	9760	9760	0
65	20231208	181500	422310760	9760	9760	9760	9760	0
66	20231208	181400	422310760	9760	9760	9760	9760	0
67	20231208	181300	422310760	9760	9760	9760	9760	0
68	20231208	181200	422310760	9760	9760	9760	9760	0
69	20231208	181100	422310760	9760	9760	9760	9760	0
70	20231208	181000	422310760	9760	9760	9760	9760	0
71	20231208	180900	422310760	9760	9760	9760	9760	0
72	20231208	180800	422310760	9760	9760	9760	9760	0
73	20231208	180700	422310760	9760	9760	9760	9760	0
74	20231208	180600	422310760	9760	9760	9760	9760	0
75	20231208	180500	422310760	9760	9760	9760	9760	0
76	20231208	180400	422310760	9760	9760	9760	9760	0
77	20231208	180300	422310760	9760	9760	9760	9760	0
78	20231208	180200	422310760	9760	9760	9760	9760	0
79	20231208	180100	422310760	9760	9760	9760	9760	0
80	20231208	180000	422310760	9760	9760	9760	9760	0
81	20231208	175900	422310760	9760	9760	9760	9760	0
82	20231208	175800	422310760	9760	9760	9760	9760	0
83	20231208	175700	422310760	9760	9760	9760	9760	0
84	20231208	175600	422310760	9760	9760	9760	9760	0
85	20231208	175500	422310760	9760	9760	9760	9760	0
86	20231208	175400	422310760	9760	9760	9760	9760	0
87	20231208	175300	422310760	9760	9760	9760	9760	0
88	20231208	175200	422310760	9760	9760	9760	9760	0
89	20231208	175100	422310760	9760	9760	9760	9760	0
90	20231208	175000	422310760	9760	9760	9760	9760	0
91	20231208	174900	422310760	9760	9760	9760	9760	0
92	20231208	174800	422310760	9760	9760	9760	9760	481
93	20231208	174700	422310760	9760	9760	9760	9760	0
94	20231208	174600	422310760	9760	9760	9760	9760	0
95	20231208	174500	422310760	9760	9760	9760	9760	0
96	20231208	174400	422310760	9760	9760	9760	9760	0
97	20231208	174300	422310760	9760	9760	9760	9760	0
98	20231208	174200	422310760	9760	9760	9760	9760	0
99	20231208	174100	422310760	9760	9760	9760	9760	0
100	20231208	174000	422310760	9760	9760	9760	9760	0
101	20231208	173900	422310760	9760	9760	9760	9760	0
102	20231208	173800	422310760	9760	9760	9760	9760	0
103	20231208	173700	422310760	9760	9760	9760	9760	0
104	20231208	173600	422310760	9760	9760	9760	9760	0
105	20231208	173500	422310760	9760	9760	9760	9760	0
106	20231208	173400	422310760	9760	9760	9760	9760	0
107	20231208	173300	422310760	9760	9760	9760	9760	0
108	20231208	173200	422310760	9760	9760	9760	9760	0
109	20231208	173100	422310760	9760	9760	9760	9760	0
110	20231208	173000	422310760	9760	9760	9760	9760	0
111	20231208	172900	422310760	9760	9760	9760	9760	0
112	20231208	172800	422310760	9760	9760	9760	9760	0
113	20231208	172700	422310760	9760	9760	9760	9760	0
114	20231208	172600	422310760	9760	9760	9760	9760	0
115	20231208	172500	422310760	9760	9760	9760	9760	0
116	20231208	172400	422310760	9760	9760	9760	9760	0
117	20231208	172300	422310760	9760	9760	9760	9760	0
118	20231208	172200	422310760	9760	9760	9760	9760	0
119	20231208	172100	422310760	9760	9760	9760	9760	0
120	20231208	172000	422310760	9760	9760	9760	9760	0
121	20231208	171900	422310760	9760	9760	9760	9760	0
122	20231208	171800	422310760	9760	9760	9760	9760	481
123	20231208	171700	422310760	9760	9760	9760	9760	0
124	20231208	171600	422310760	9760	9760	9760	9760	0
125	20231208	171500	422310760	9760	9760	9760	9760	0
126	20231208	171400	422310760	9760	9760	9760	9760	0
127	20231208	171300	422310760	9760	9760	9760	9760	0
128	20231208	171200	422310760	9760	9760	9760	9760	0
129	20231208	171100	422310760	9760	9760	9760	9760	0
130	20231208	171000	422310760	9760	9760	9760	9760	0
131	20231208	170900	422310760	9760	9760	9760	9760	0
132	20231208	170800	422310760	9760	9760	9760	9760	0
133	20231208	170700	422310760	9760	9760	9760	9760	0
134	20231208	170600	422310760	9760	9760	9760	9760	0
135	20231208	170500	422310760	9760	9760	9760	9760	0
136	20231208	170400	422310760	9760	9760	9760	9760	0
137	20231208	170300	422310760	9760	9760	9760	9760	0
138	20231208	170200	422310760	9760	9760	9760	9760	0
139	20231208	170100	422310760	9760	9760	9760	9760	0
140	20231208	170000	422310760	9760	9760	9760	9760	0
141	20231208	165900	422310760	9760	9760	9760	9760	0
142	20231208	165800	422310760	9760	9760	9760	9760	0
143	20231208	165700	422310760	9760	9760	9760	9760	0
144	20231208	165600	422310760	9760	9760	9760	9760	0
145	20231208	165500	422310760	9760	9760	9760	9760	0
146	20231208	165400	422310760	9760	9760	9760	9760	0
147	20231208	165300	422310760	9760	9760	9760	9760	0
148	20231208	165200	422310760	9760	9760	9760	9760	0
149	20231208	165100	422310760	9760	9760	9760	9760	0
150	20231208	165000	422310760	9760	9760	9760	9760	0
151	20231208	164900	422310760	9760	9760	9760	9760	0
152	20231208	164800	422310760	9760	9760	9760	9760	481
153	20231208	164700	422310760	9760	9760	9760	9760	0
154	20231208	164600	422310760	9760	9760	9760	9760	0
155	20231208	164500	422310760	9760	9760	9760	9760	0
156	20231208	164400	422310760	9760	9760	9760	9760	0
157	20231208	164300	422310760	9760	9760	9760	9760	0
158	20231208	164200	422310760	9760	9760	9760	9760	0
159	20231208	164100	422310760	9760	9760	9760	9760	0
160	20231208	164000	422310760	9760	9760	9760	9760	0
161	20231208	163900	422310760	9760	9760	9760	9760	0
162	20231208	163800	422310760	9760	9760	9760	9760	0
163	20231208	163700	422310760	9760	9760	9760	9760	0
164	20231208	163600	422310760	9760	9760	9760	9760	0
165	20231208	163500	422310760	9760	9760	9760	9760	0
166	20231208	163400	422310760	9760	9760	9760	9760	0
167	20231208	163300	422310760	9760	9760	9760	9760	0
168	20231208	163200	422310760	9760	9760	9760	9760	0
169	20231208	163100	422310760	9760	9760	9760	9760	0
170	20231208	163000	422310760	9760	9760	9760	9760	0
171	20231208	162900	422310760	9760	9760	9760	9760	0
172	20231208	162800	422310760	9760	9760	9760	9760	0
173	20231208	162700	422310760	9760	9760	9760	9760	0
174	20231208	162600	422310760	9760	9760	9760	9760	0
175	20231208	162500	422310760	9760	9760	9760	9760	0
176	20231208	162400	422310760	9760	9760	9760	9760	0
177	20231208	162300	422310760	9760	9760	9760	9760	0
178	20231208	162200	422310760	9760	9760	9760	9760	0
179	20231208	162100	422310760	9760	9760	9760	9760	0
180	20231208	162000	422310760	9760	9760	9760	9760	0
181	20231208	161900	422310760	9760	9760	9760	9760	0
182	20231208	161800	422310760	9760	9760	9760	9760	481
183	20231208	161700	422310760	9760	9760	9760	9760	0
184	20231208	161600	422310760	9760	9760	9760	9760	0
185	20231208	161500	422310760	9760	9760	9760	9760	0
186	20231208	161400	422310760	9760	9760	9760	9760	0
187	20231208	161300	422310760	9760	9760	9760	9760	0
188	20231208	161200	422310760	9760	9760	9760	9760	0
189	20231208	161100	422310760	9760	9760	9760	9760	0
190	20231208	161000	422310760	9760	9760	9760	9760	0
191	20231208	160900	422310760	9760	9760	9760	9760	0
192	20231208	160800	422310760	9760	9760	9760	9760	0
193	20231208	160700	422310760	9760	9760	9760	9760	0
194	20231208	160600	422310760	9760	9760	9760	9760	0
195	20231208	160500	422310760	9760	9760	9760	9760	0
196	20231208	160400	422310760	9760	9760	9760	9760	0
197	20231208	160300	422310760	9760	9760	9760	9760	0
198	20231208	160200	422310760	9760	9760	9760	9760	0
199	20231208	160100	422310760	9760	9760	9760	9760	0
200	20231208	160000	422310760	9760	9760	9760	9760	0
201	20231208	155900	422310760	9760	9760	9760	9760	0
202	20231208	155800	422310760	9760	9760	9760	9760	0
203	20231208	155700	422310760	9760	9760	9760	9760	0
204	20231208	155600	422310760	9760	9760	9760	9760	0
205	20231208	155500	422310760	9760	9760	9760	9760	0
206	20231208	155400	422310760	9760	9760	9760	9760	0
207	20231208	155300	422310760	9760	9760	9760	9760	0
208	20231208	155200	422310760	9760	9760	9760	9760	0
209	20231208	155100	422310760	9760	9760	9760	9760	0
210	20231208	155000	422310760	9760	9760	9760	9760	0
211	20231208	154900	422310760	9760	9760	9760	9760	0
212	20231208	154800	422310760	9760	9760	9760	9760	481
213	20231208	154700	422310760	9760	9760	9760	9760	0
214	20231208	154600	422310760	9760	9760	9760	9760	0
215	20231208	154500	422310760	9760	9760	9760	9760	0
216	20231208	154400	422310760	9760	9760	9760	9760	0
217	20231208	154300	422310760	9760	9760	9760	9760	0
218	20231208	154200	422310760	9760	9760	9760	9760	0
219	20231208	154100	422310760	9760	9760	9760	9760	0
220	20231208	154000	422310760	9760	9760	9760	9760	0
221	20231208	153900	422310760	9760	9760	9760	9760	0
222	20231208	153800	422310760	9760	9760	9760	9760	0
223	20231208	153700	422310760	9760	9760	9760	9760	0
224	20231208	153600	422310760	9760	9760	9760	9760	0
225	20231208	153500	422310760	9760	9760	9760	9760	0
226	20231208	153400	422310760	9760	9760	9760	9760	0
227	20231208	153300	422310760	9760	9760	9760	9760	0
228	20231208	153200	422310760	9760	9760	9760	9760	0
229	20231208	153100	422310760	9760	9760	9760	9760	0
230	20231208	153000	422310760	9760	9760	9760	9760	481
231	20231208	152900	417616200	9750	9750	9750	9750	0
232	20231208	152800	417616200	9750	9750	9750	9750	0
233	20231208	152700	417616200	9750	9750	9750	9750	0
234	20231208	152600	417616200	9750	9750	9750	9750	0
235	20231208	152500	417616200	9750	9750	9750	9750	0
236	20231208	152400	417616200	9750	9750	9750	9750	0
237	20231208	152300	417616200	9750	9750	9750	9750	0
238	20231208	152200	417616200	9750	9750	9750	9750	0
239	20231208	152100	417616200	9750	9750	9750	9750	0
240	20231208	152000	417616200	9750	9750	9750	9750	0
241	20231208	151900	417616200	9750	9740	9750	9740	15
242	20231208	151800	417469960	9760	9760	9760	9760	109
243	20231208	151700	416406120	9770	9740	9770	9740	54
244	20231208	151600	415880090	9740	9750	9750	9740	72
245	20231208	151500	415178190	9740	9740	9740	9740	70
246	20231208	151400	414496390	9750	9750	9750	9750	39
247	20231208	151300	414116140	9740	9740	9740	9740	0
248	20231208	151200	414116140	9740	9740	9740	9740	0
249	20231208	151100	414116140	9740	9740	9740	9740	0
250	20231208	151000	414116140	9740	9740	9740	9740	100
251	20231208	150900	413142140	9750	9750	9750	9750	59
252	20231208	150800	412566890	9750	9750	9750	9750	200
253	20231208	150700	410616890	9750	9760	9760	9750	82
254	20231208	150600	409816940	9760	9760	9760	9760	1
255	20231208	150500	409807180	9760	9760	9760	9760	2
256	20231208	150400	409787660	9760	9750	9760	9750	43
257	20231208	150300	409368000	9760	9760	9760	9760	3
258	20231208	150200	409338720	9750	9750	9750	9750	0
259	20231208	150100	409338720	9750	9750	9750	9750	140
260	20231208	150000	407973720	9750	9750	9750	9750	2
261	20231208	145900	407954220	9760	9760	9760	9760	3
262	20231208	145800	407924940	9760	9760	9760	9760	1
263	20231208	145700	407915180	9760	9760	9760	9760	0
264	20231208	145600	407915180	9760	9760	9760	9760	0
265	20231208	145500	407915180	9760	9750	9760	9750	2
266	20231208	145400	407895670	9750	9750	9750	9750	0
267	20231208	145300	407895670	9750	9750	9750	9750	60
268	20231208	145200	407310670	9750	9750	9750	9750	0
269	20231208	145100	407310670	9750	9750	9750	9750	53
270	20231208	145000	406793920	9750	9750	9750	9750	0
271	20231208	144900	406793920	9750	9750	9750	9750	1
272	20231208	144800	406784170	9750	9750	9750	9750	17
273	20231208	144700	406618420	9740	9740	9740	9740	20
274	20231208	144600	406423620	9740	9740	9740	9740	16
275	20231208	144500	406267780	9750	9750	9750	9750	2
276	20231208	144400	406248280	9750	9750	9750	9750	30
277	20231208	144300	405955780	9740	9740	9740	9740	100
278	20231208	144200	404981780	9740	9740	9740	9740	8
279	20231208	144100	404903860	9740	9740	9740	9740	0
280	20231208	144000	404903860	9740	9740	9740	9740	602
281	20231208	143900	399040380	9740	9740	9740	9740	0
282	20231208	143800	399040380	9740	9740	9740	9740	409
283	20231208	143700	395056720	9740	9740	9740	9730	51
284	20231208	143600	394560050	9740	9740	9740	9740	105
285	20231208	143500	393537350	9740	9750	9750	9740	3506
286	20231208	143400	359377790	9750	9760	9760	9750	20
287	20231208	143300	359182630	9760	9750	9760	9750	712
288	20231208	143200	352240130	9760	9760	9760	9760	220
289	20231208	143100	350092930	9760	9760	9760	9760	101
290	20231208	143000	349107170	9760	9770	9770	9760	299
291	20231208	142900	346188920	9770	9770	9770	9770	5
292	20231208	142800	346140070	9770	9770	9770	9770	5
293	20231208	142700	346091220	9770	9770	9770	9770	56
294	20231208	142600	345544100	9770	9770	9770	9770	0
295	20231208	142500	345544100	9770	9770	9770	9770	0
296	20231208	142400	345544100	9770	9770	9770	9770	0
297	20231208	142300	345544100	9770	9760	9770	9760	326
298	20231208	142200	342359680	9760	9760	9760	9760	0
299	20231208	142100	342359680	9760	9770	9770	9760	777
300	20231208	142000	334774630	9770	9770	9770	9770	0
301	20231208	141900	334774630	9770	9770	9770	9770	0
302	20231208	141800	334774630	9770	9780	9780	9770	504
303	20231208	141700	329850510	9780	9770	9780	9770	51
304	20231208	141600	329351740	9780	9780	9780	9780	5
305	20231208	141500	329302840	9780	9780	9780	9780	146
306	20231208	141400	327874960	9780	9780	9790	9780	113
307	20231208	141300	326769420	9780	9780	9780	9780	48
308	20231208	141200	326299980	9780	9780	9780	9780	2
309	20231208	141100	326280420	9780	9790	9790	9780	4
310	20231208	141000	326241290	9790	9790	9790	9790	1
311	20231208	140900	326231500	9790	9790	9790	9790	1
312	20231208	140800	326221710	9790	9790	9790	9790	0
313	20231208	140700	326221710	9790	9790	9790	9790	0
314	20231208	140600	326221710	9790	9790	9790	9790	10
315	20231208	140500	326123810	9780	9780	9780	9780	1
316	20231208	140400	326114030	9790	9790	9790	9790	1
317	20231208	140300	326104240	9790	9790	9790	9790	3
318	20231208	140200	326074870	9790	9790	9790	9790	0
319	20231208	140100	326074870	9790	9790	9790	9790	0
320	20231208	140000	326074870	9790	9790	9790	9790	10
321	20231208	135900	325976970	9760	9760	9760	9760	280
322	20231208	135800	323244170	9760	9760	9760	9760	0
323	20231208	135700	323244170	9760	9770	9770	9760	611
324	20231208	135600	317278990	9790	9790	9790	9790	1
325	20231208	135500	317269200	9790	9790	9790	9790	4
326	20231208	135400	317230040	9790	9790	9790	9790	0
327	20231208	135300	317230040	9790	9790	9790	9790	0
328	20231208	135200	317230040	9790	9780	9790	9780	45
329	20231208	135100	316789510	9770	9770	9770	9770	181
330	20231208	135000	315021140	9760	9770	9770	9760	205
331	20231208	134900	313020290	9770	9770	9770	9770	3110
332	20231208	134800	282635590	9780	9780	9780	9780	611
333	20231208	134700	276660010	9780	9780	9780	9780	0
334	20231208	134600	276660010	9780	9780	9780	9780	889
335	20231208	134500	267965590	9780	9780	9780	9780	600
336	20231208	134400	262097590	9780	9790	9790	9780	120
337	20231208	134300	260923490	9780	9790	9790	9780	47
338	20231208	134200	260463760	9790	9790	9790	9790	24
339	20231208	134100	260228800	9780	9780	9780	9780	30
340	20231208	134000	259935400	9790	9790	9790	9790	0
341	20231208	133900	259935400	9790	9790	9790	9790	0
342	20231208	133800	259935400	9790	9790	9790	9790	3
343	20231208	133700	259906030	9790	9790	9790	9780	502
344	20231208	133600	254996450	9790	9790	9790	9790	32
345	20231208	133500	254683170	9790	9790	9790	9790	0
346	20231208	133400	254683170	9790	9790	9790	9790	0
347	20231208	133300	254683170	9790	9790	9790	9790	0
348	20231208	133200	254683170	9790	9790	9790	9790	50
349	20231208	133100	254193670	9790	9790	9790	9790	49
350	20231208	133000	253713960	9800	9800	9800	9800	0
351	20231208	132900	253713960	9800	9800	9800	9790	186
352	20231208	132800	251891170	9800	9800	9800	9800	0
353	20231208	132700	251891170	9800	9800	9800	9800	3
354	20231208	132600	251861770	9780	9780	9780	9780	0
355	20231208	132500	251861770	9780	9780	9780	9780	5
356	20231208	132400	251812870	9780	9780	9780	9780	0
357	20231208	132300	251812870	9780	9780	9780	9780	72
358	20231208	132200	251108710	9780	9780	9780	9780	21
359	20231208	132100	250903330	9780	9780	9780	9780	2
360	20231208	132000	250883770	9770	9780	9780	9770	37
361	20231208	131900	250522270	9780	9780	9780	9780	0
362	20231208	131800	250522270	9780	9780	9780	9780	0
363	20231208	131700	250522270	9780	9780	9780	9780	0
364	20231208	131600	250522270	9780	9780	9780	9780	1
365	20231208	131500	250512490	9780	9780	9780	9780	14
366	20231208	131400	250375570	9780	9780	9780	9780	1326
367	20231208	131300	237407290	9790	9790	9790	9790	0
368	20231208	131200	237407290	9790	9790	9790	9790	2
369	20231208	131100	237387710	9780	9780	9780	9780	0
370	20231208	131000	237387710	9780	9780	9780	9780	0
371	20231208	130900	237387710	9780	9780	9780	9780	100
372	20231208	130800	236409710	9780	9790	9790	9760	319
373	20231208	130700	233291970	9790	9790	9790	9790	1
374	20231208	130600	233282180	9780	9780	9780	9780	0
375	20231208	130500	233282180	9780	9780	9780	9780	0
376	20231208	130400	233282180	9780	9780	9780	9780	0
377	20231208	130300	233282180	9780	9780	9780	9780	0
378	20231208	130200	233282180	9780	9780	9780	9780	0
379	20231208	130100	233282180	9780	9780	9780	9780	0
380	20231208	130000	233282180	9780	9780	9780	9780	50
381	20231208	125900	232793180	9770	9770	9770	9770	50
382	20231208	125800	232304680	9770	9770	9770	9760	258
383	20231208	125700	229786020	9760	9760	9760	9760	0
384	20231208	125600	229786020	9760	9770	9770	9760	870
385	20231208	125500	221286290	9780	9780	9780	9780	0
386	20231208	125400	221286290	9780	9780	9780	9780	498
387	20231208	125300	216415850	9780	9790	9790	9780	7
388	20231208	125200	216347340	9790	9790	9790	9790	0
389	20231208	125100	216347340	9790	9790	9790	9790	13
390	20231208	125000	216220070	9790	9790	9790	9790	0
391	20231208	124900	216220070	9790	9790	9790	9790	2
392	20231208	124800	216200490	9790	9790	9790	9790	59
393	20231208	124700	215622880	9790	9790	9790	9790	0
394	20231208	124600	215622880	9790	9790	9790	9790	5
395	20231208	124500	215573930	9790	9790	9790	9780	597
396	20231208	124400	209733870	9790	9790	9790	9780	672
397	20231208	124300	203155430	9790	9790	9790	9790	0
398	20231208	124200	203155430	9790	9790	9790	9790	0
399	20231208	124100	203155430	9790	9790	9790	9790	0
400	20231208	124000	203155430	9790	9790	9790	9790	0
401	20231208	123900	203155430	9790	9790	9790	9790	200
402	20231208	123800	201197430	9800	9800	9800	9800	0
403	20231208	123700	201197430	9800	9800	9800	9800	1
404	20231208	123600	201187630	9800	9800	9800	9790	126
405	20231208	123500	199954060	9800	9800	9800	9800	18
406	20231208	123400	199777660	9790	9790	9790	9790	0
407	20231208	123300	199777660	9790	9790	9790	9790	0
408	20231208	123200	199777660	9790	9810	9810	9790	13
409	20231208	123100	199650370	9800	9800	9800	9800	5
410	20231208	123000	199601370	9800	9800	9800	9800	0
411	20231208	122900	199601370	9800	9800	9800	9800	56
412	20231208	122800	199052570	9800	9800	9800	9800	460
413	20231208	122700	194544570	9800	9800	9800	9800	0
414	20231208	122600	194544570	9800	9800	9800	9800	79
415	20231208	122500	193770370	9810	9810	9810	9810	100
416	20231208	122400	192789370	9810	9810	9810	9810	0
417	20231208	122300	192789370	9810	9810	9810	9810	1
418	20231208	122200	192779560	9810	9810	9810	9810	20
419	20231208	122100	192583360	9800	9810	9810	9800	402
420	20231208	122000	188642560	9820	9820	9820	9820	0
421	20231208	121900	188642560	9820	9820	9820	9820	0
422	20231208	121800	188642560	9820	9820	9820	9820	20
423	20231208	121700	188446160	9810	9810	9810	9810	200
424	20231208	121600	186484160	9810	9810	9810	9810	0
425	20231208	121500	186484160	9810	9810	9810	9810	0
426	20231208	121400	186484160	9810	9810	9810	9810	0
427	20231208	121300	186484160	9810	9810	9810	9810	0
428	20231208	121200	186484160	9810	9810	9810	9810	103
429	20231208	121100	185473730	9800	9800	9800	9800	5
430	20231208	121000	185424730	9790	9810	9810	9790	7
431	20231208	120900	185356100	9800	9800	9800	9800	116
432	20231208	120800	184219300	9800	9800	9800	9800	0
433	20231208	120700	184219300	9800	9800	9800	9800	0
434	20231208	120600	184219300	9800	9800	9800	9800	0
435	20231208	120500	184219300	9800	9800	9800	9800	0
436	20231208	120400	184219300	9800	9800	9800	9800	6
437	20231208	120300	184160500	9800	9800	9800	9800	0
438	20231208	120200	184160500	9800	9800	9800	9800	20
439	20231208	120100	183964500	9800	9800	9800	9800	2
440	20231208	120000	183944900	9800	9800	9800	9800	0
441	20231208	115900	183944900	9800	9800	9800	9800	29
442	20231208	115800	183660700	9800	9800	9800	9800	4
443	20231208	115700	183621500	9800	9800	9800	9800	0
444	20231208	115600	183621500	9800	9800	9800	9800	3
445	20231208	115500	183592100	9800	9790	9800	9790	501
446	20231208	115400	178682310	9790	9790	9790	9790	200
447	20231208	115300	176724310	9790	9790	9790	9790	0
448	20231208	115200	176724310	9790	9800	9800	9790	40
449	20231208	115100	176332680	9800	9800	9800	9800	70
450	20231208	115000	175646680	9800	9800	9800	9800	102
451	20231208	114900	174647080	9800	9800	9800	9800	3
452	20231208	114800	174617680	9800	9800	9800	9800	2
453	20231208	114700	174598080	9800	9800	9800	9800	2
454	20231208	114600	174578480	9800	9790	9800	9790	560
455	20231208	114500	169096060	9800	9800	9800	9800	52
456	20231208	114400	168586460	9800	9800	9800	9800	1537
457	20231208	114300	153523860	9800	9810	9810	9800	2303
458	20231208	114200	130944980	9820	9820	9820	9820	0
459	20231208	114100	130944980	9820	9820	9820	9810	1157
460	20231208	114000	119584050	9830	9830	9830	9830	282
461	20231208	113900	116811990	9830	9830	9830	9830	0
462	20231208	113800	116811990	9830	9830	9830	9830	0
463	20231208	113700	116811990	9830	9830	9830	9830	0
464	20231208	113600	116811990	9830	9830	9830	9830	0
465	20231208	113500	116811990	9830	9830	9830	9830	0
466	20231208	113400	116811990	9830	9830	9830	9830	13
467	20231208	113300	116684200	9840	9840	9840	9840	0
468	20231208	113200	116684200	9840	9840	9840	9840	0
469	20231208	113100	116684200	9840	9840	9840	9840	3
470	20231208	113000	116654680	9830	9830	9830	9830	0
471	20231208	112900	116654680	9830	9830	9830	9830	0
472	20231208	112800	116654680	9830	9830	9830	9830	1
473	20231208	112700	116644850	9830	9830	9830	9830	0
474	20231208	112600	116644850	9830	9830	9830	9830	0
475	20231208	112500	116644850	9830	9830	9830	9830	0
476	20231208	112400	116644850	9830	9830	9830	9830	100
477	20231208	112300	115661850	9840	9840	9840	9840	0
478	20231208	112200	115661850	9840	9840	9840	9840	0
479	20231208	112100	115661850	9840	9840	9840	9840	0
480	20231208	112000	115661850	9840	9840	9840	9840	6
481	20231208	111900	115602810	9840	9840	9840	9840	0
482	20231208	111800	115602810	9840	9840	9840	9840	50
483	20231208	111700	115110810	9840	9840	9840	9840	30
484	20231208	111600	114815610	9840	9840	9840	9840	1
485	20231208	111500	114805770	9830	9830	9830	9830	0
486	20231208	111400	114805770	9830	9830	9830	9830	0
487	20231208	111300	114805770	9830	9830	9830	9830	0
488	20231208	111200	114805770	9830	9830	9830	9830	0
489	20231208	111100	114805770	9830	9830	9830	9830	0
490	20231208	111000	114805770	9830	9830	9830	9830	0
491	20231208	110900	114805770	9830	9830	9830	9830	0
492	20231208	110800	114805770	9830	9830	9830	9830	0
493	20231208	110700	114805770	9830	9830	9830	9830	0
494	20231208	110600	114805770	9830	9830	9830	9830	0
495	20231208	110500	114805770	9830	9830	9830	9830	0
496	20231208	110400	114805770	9830	9830	9830	9830	0
497	20231208	110300	114805770	9830	9830	9830	9830	105
498	20231208	110200	113773620	9830	9830	9830	9830	33
499	20231208	110100	113449230	9830	9820	9830	9820	46
500	20231208	110000	112997250	9830	9830	9830	9830	54
501	20231208	105900	112466430	9830	9830	9830	9830	28
502	20231208	105800	112191190	9840	9840	9840	9840	0
503	20231208	105700	112191190	9840	9840	9840	9840	0
504	20231208	105600	112191190	9840	9840	9840	9840	0
505	20231208	105500	112191190	9840	9840	9840	9840	11
506	20231208	105400	112082950	9850	9850	9850	9850	0
507	20231208	105300	112082950	9850	9840	9850	9830	776
508	20231208	105200	104454140	9860	9860	9860	9840	1680
509	20231208	105100	87905620	9870	9870	9870	9870	0
510	20231208	105000	87905620	9870	9870	9870	9870	0
511	20231208	104900	87905620	9870	9870	9870	9870	20
512	20231208	104800	87708220	9870	9870	9870	9870	0
513	20231208	104700	87708220	9870	9870	9870	9870	1
514	20231208	104600	87698350	9860	9860	9860	9860	0
515	20231208	104500	87698350	9860	9860	9860	9860	0
516	20231208	104400	87698350	9860	9860	9860	9860	0
517	20231208	104300	87698350	9860	9860	9860	9860	1
518	20231208	104200	87688490	9860	9860	9860	9860	0
519	20231208	104100	87688490	9860	9860	9860	9860	0
520	20231208	104000	87688490	9860	9860	9860	9860	14
521	20231208	103900	87550450	9860	9860	9860	9860	2
522	20231208	103800	87530730	9860	9860	9860	9860	54
523	20231208	103700	86998290	9860	9860	9860	9860	120
524	20231208	103600	85815090	9860	9860	9860	9860	0
525	20231208	103500	85815090	9860	9860	9860	9860	10
526	20231208	103400	85716490	9850	9850	9850	9850	0
527	20231208	103300	85716490	9850	9850	9850	9850	0
528	20231208	103200	85716490	9850	9850	9850	9850	41
529	20231208	103100	85312640	9850	9850	9850	9850	0
530	20231208	103000	85312640	9850	9850	9850	9850	0
531	20231208	102900	85312640	9850	9850	9850	9850	3
532	20231208	102800	85283090	9860	9860	9860	9860	0
533	20231208	102700	85283090	9860	9860	9860	9860	50
534	20231208	102600	84790090	9850	9850	9850	9850	0
535	20231208	102500	84790090	9850	9850	9850	9850	100
536	20231208	102400	83805090	9860	9860	9860	9860	0
537	20231208	102300	83805090	9860	9860	9860	9860	0
538	20231208	102200	83805090	9860	9860	9860	9860	0
539	20231208	102100	83805090	9860	9860	9860	9860	1
540	20231208	102000	83795230	9860	9860	9860	9860	0
541	20231208	101900	83795230	9860	9860	9860	9860	39
542	20231208	101800	83410690	9860	9860	9860	9860	0
543	20231208	101700	83410690	9860	9850	9860	9850	113
544	20231208	101600	82296640	9850	9850	9850	9850	20
545	20231208	101500	82099640	9850	9850	9850	9850	100
546	20231208	101400	81114640	9840	9840	9840	9840	0
547	20231208	101300	81114640	9840	9840	9840	9840	0
548	20231208	101200	81114640	9840	9840	9840	9840	0
549	20231208	101100	81114640	9840	9840	9840	9840	0
550	20231208	101000	81114640	9840	9840	9840	9840	0
551	20231208	100900	81114640	9840	9840	9840	9840	0
552	20231208	100800	81114640	9840	9840	9840	9840	0
553	20231208	100700	81114640	9840	9840	9840	9840	5
554	20231208	100600	81065440	9840	9840	9840	9840	0
555	20231208	100500	81065440	9840	9840	9840	9840	133
556	20231208	100400	79756720	9840	9840	9840	9840	0
557	20231208	100300	79756720	9840	9840	9840	9840	34
558	20231208	100200	79422160	9840	9840	9840	9840	0
559	20231208	100100	79422160	9840	9840	9840	9840	8
560	20231208	100000	79343440	9850	9850	9850	9850	54
561	20231208	095900	78811540	9850	9850	9850	9850	0
562	20231208	095800	78811540	9850	9850	9850	9850	0
563	20231208	095700	78811540	9850	9850	9850	9850	17
564	20231208	095600	78644090	9850	9850	9850	9850	5
565	20231208	095500	78594840	9850	9850	9850	9850	0
566	20231208	095400	78594840	9850	9850	9850	9850	5
567	20231208	095300	78545590	9850	9850	9850	9850	22
568	20231208	095200	78328890	9850	9850	9850	9850	0
569	20231208	095100	78328890	9850	9850	9850	9850	1
570	20231208	095000	78319040	9830	9830	9830	9830	0
571	20231208	094900	78319040	9830	9830	9830	9830	0
572	20231208	094800	78319040	9830	9830	9830	9830	0
573	20231208	094700	78319040	9830	9830	9830	9830	0
574	20231208	094600	78319040	9830	9830	9830	9830	0
575	20231208	094500	78319040	9830	9830	9840	9830	551
576	20231208	094400	72897710	9830	9830	9830	9830	0
577	20231208	094300	72897710	9830	9830	9830	9830	312
578	20231208	094200	69830750	9830	9830	9830	9830	2
579	20231208	094100	69811090	9830	9830	9830	9830	2
580	20231208	094000	69791430	9810	9840	9840	9810	1490
581	20231208	093900	55171480	9840	9840	9840	9840	17
582	20231208	093800	55004200	9840	9840	9840	9840	31
583	20231208	093700	54699160	9840	9830	9840	9820	11
584	20231208	093600	54591060	9830	9830	9830	9830	164
585	20231208	093500	52978940	9830	9830	9830	9830	9
586	20231208	093400	52890470	9830	9830	9830	9830	126
587	20231208	093300	51651890	9830	9830	9830	9830	55
588	20231208	093200	51111240	9830	9830	9830	9830	0
589	20231208	093100	51111240	9830	9830	9830	9830	2
590	20231208	093000	51091580	9820	9820	9820	9820	163
591	20231208	092900	49490920	9820	9820	9820	9820	202
592	20231208	092800	47507280	9820	9820	9820	9820	112
593	20231208	092700	46407440	9820	9830	9830	9820	263
594	20231208	092600	43824150	9830	9830	9830	9830	10
595	20231208	092500	43725850	9820	9820	9820	9820	8
596	20231208	092400	43647290	9830	9830	9830	9830	21
597	20231208	092300	43440860	9830	9830	9830	9830	73
598	20231208	092200	42723270	9830	9840	9840	9830	63
599	20231208	092100	42103950	9840	9840	9840	9840	563
600	20231208	092000	36564030	9850	9850	9850	9850	5
601	20231208	091900	36514780	9840	9840	9840	9840	79
602	20231208	091800	35737420	9840	9840	9840	9840	14
603	20231208	091700	35599660	9840	9850	9850	9840	353
604	20231208	091600	32125640	9850	9850	9850	9850	16
605	20231208	091500	31968040	9840	9880	9880	9840	2376
606	20231208	091400	8577860	9880	9880	9880	9880	15
607	20231208	091300	8429660	9880	9880	9880	9880	147
608	20231208	091200	6977300	9880	9880	9880	9880	1
609	20231208	091100	6967420	9880	9880	9880	9880	10
610	20231208	091000	6868620	9880	9880	9880	9880	16
611	20231208	090900	6710540	9880	9890	9890	9880	65
612	20231208	090800	6067840	9890	9890	9890	9880	65
613	20231208	090700	5425000	9890	9890	9890	9890	0
614	20231208	090600	5425000	9890	9890	9890	9890	1
615	20231208	090500	5415110	9890	9890	9890	9890	1
616	20231208	090400	5405220	9890	9890	9890	9890	0
617	20231208	090300	5405220	9890	9890	9890	9890	16
618	20231208	090200	5246980	9890	9890	9890	9890	0
619	20231208	090100	5246980	9890	9900	9900	9890	103
620	20231208	090000	4227300	9900	9900	9900	9900	427