KissMeData/000700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183200	34174820	5990	5990	5990	5990	146
3	20231213	183100	34174820	5990	5990	5990	5990	0
4	20231213	183000	34174820	5990	5990	5990	5990	0
5	20231213	182900	34174820	5990	5990	5990	5990	0
6	20231213	182800	34174820	5990	5990	5990	5990	0
7	20231213	182700	34174820	5990	5990	5990	5990	0
8	20231213	182600	34174820	5990	5990	5990	5990	0
9	20231213	182500	34174820	5990	5990	5990	5990	0
10	20231213	182400	34174820	5990	5990	5990	5990	0
11	20231213	182300	34174820	5990	5990	5990	5990	0
12	20231213	182200	34174820	5990	5990	5990	5990	0
13	20231213	182100	34174820	5990	5990	5990	5990	0
14	20231213	182000	34174820	5990	5990	5990	5990	0
15	20231213	181900	34174820	5990	5990	5990	5990	0
16	20231213	181800	34174820	5990	5990	5990	5990	0
17	20231213	181700	34174820	5990	5990	5990	5990	0
18	20231213	181600	34174820	5990	5990	5990	5990	0
19	20231213	181500	34174820	5990	5990	5990	5990	0
20	20231213	181400	34174820	5990	5990	5990	5990	0
21	20231213	181300	34174820	5990	5990	5990	5990	0
22	20231213	181200	34174820	5990	5990	5990	5990	0
23	20231213	181100	34174820	5990	5990	5990	5990	0
24	20231213	181000	34174820	5990	5990	5990	5990	0
25	20231213	180900	34174820	5990	5990	5990	5990	0
26	20231213	180800	34174820	5990	5990	5990	5990	0
27	20231213	180700	34174820	5990	5990	5990	5990	0
28	20231213	180600	34174820	5990	5990	5990	5990	0
29	20231213	180500	34174820	5990	5990	5990	5990	0
30	20231213	180400	34174820	5990	5990	5990	5990	0
31	20231213	180300	34174820	5990	5990	5990	5990	0
32	20231213	180200	34174820	5990	5990	5990	5990	146
33	20231213	180100	34174820	5990	5990	5990	5990	0
34	20231213	180000	34174820	5990	5990	5990	5990	0
35	20231213	175900	34174820	5990	5990	5990	5990	0
36	20231213	175800	34174820	5990	5990	5990	5990	0
37	20231213	175700	34174820	5990	5990	5990	5990	0
38	20231213	175600	34174820	5990	5990	5990	5990	0
39	20231213	175500	34174820	5990	5990	5990	5990	0
40	20231213	175400	34174820	5990	5990	5990	5990	0
41	20231213	175300	34174820	5990	5990	5990	5990	0
42	20231213	175200	34174820	5990	5990	5990	5990	0
43	20231213	175100	34174820	5990	5990	5990	5990	0
44	20231213	175000	34174820	5990	5990	5990	5990	0
45	20231213	174900	34174820	5990	5990	5990	5990	0
46	20231213	174800	34174820	5990	5990	5990	5990	0
47	20231213	174700	34174820	5990	5990	5990	5990	0
48	20231213	174600	34174820	5990	5990	5990	5990	0
49	20231213	174500	34174820	5990	5990	5990	5990	0
50	20231213	174400	34174820	5990	5990	5990	5990	0
51	20231213	174300	34174820	5990	5990	5990	5990	0
52	20231213	174200	34174820	5990	5990	5990	5990	0
53	20231213	174100	34174820	5990	5990	5990	5990	0
54	20231213	174000	34174820	5990	5990	5990	5990	0
55	20231213	173900	34174820	5990	5990	5990	5990	0
56	20231213	173800	34174820	5990	5990	5990	5990	0
57	20231213	173700	34174820	5990	5990	5990	5990	0
58	20231213	173600	34174820	5990	5990	5990	5990	0
59	20231213	173500	34174820	5990	5990	5990	5990	0
60	20231213	173400	34174820	5990	5990	5990	5990	0
61	20231213	173300	34174820	5990	5990	5990	5990	0
62	20231213	173200	34174820	5990	5990	5990	5990	146
63	20231213	173100	34174820	5990	5990	5990	5990	0
64	20231213	173000	34174820	5990	5990	5990	5990	0
65	20231213	172900	34174820	5990	5990	5990	5990	0
66	20231213	172800	34174820	5990	5990	5990	5990	0
67	20231213	172700	34174820	5990	5990	5990	5990	0
68	20231213	172600	34174820	5990	5990	5990	5990	0
69	20231213	172500	34174820	5990	5990	5990	5990	0
70	20231213	172400	34174820	5990	5990	5990	5990	0
71	20231213	172300	34174820	5990	5990	5990	5990	0
72	20231213	172200	34174820	5990	5990	5990	5990	0
73	20231213	172100	34174820	5990	5990	5990	5990	0
74	20231213	172000	34174820	5990	5990	5990	5990	0
75	20231213	171900	34174820	5990	5990	5990	5990	0
76	20231213	171800	34174820	5990	5990	5990	5990	0
77	20231213	171700	34174820	5990	5990	5990	5990	0
78	20231213	171600	34174820	5990	5990	5990	5990	0
79	20231213	171500	34174820	5990	5990	5990	5990	0
80	20231213	171400	34174820	5990	5990	5990	5990	0
81	20231213	171300	34174820	5990	5990	5990	5990	0
82	20231213	171200	34174820	5990	5990	5990	5990	0
83	20231213	171100	34174820	5990	5990	5990	5990	0
84	20231213	171000	34174820	5990	5990	5990	5990	0
85	20231213	170900	34174820	5990	5990	5990	5990	0
86	20231213	170800	34174820	5990	5990	5990	5990	0
87	20231213	170700	34174820	5990	5990	5990	5990	0
88	20231213	170600	34174820	5990	5990	5990	5990	0
89	20231213	170500	34174820	5990	5990	5990	5990	0
90	20231213	170400	34174820	5990	5990	5990	5990	0
91	20231213	170300	34174820	5990	5990	5990	5990	0
92	20231213	170200	34174820	5990	5990	5990	5990	146
93	20231213	170100	34174820	5990	5990	5990	5990	0
94	20231213	170000	34174820	5990	5990	5990	5990	0
95	20231213	165900	34174820	5990	5990	5990	5990	0
96	20231213	165800	34174820	5990	5990	5990	5990	0
97	20231213	165700	34174820	5990	5990	5990	5990	0
98	20231213	165600	34174820	5990	5990	5990	5990	0
99	20231213	165500	34174820	5990	5990	5990	5990	0
100	20231213	165400	34174820	5990	5990	5990	5990	0
101	20231213	165300	34174820	5990	5990	5990	5990	0
102	20231213	165200	34174820	5990	5990	5990	5990	0
103	20231213	165100	34174820	5990	5990	5990	5990	0
104	20231213	165000	34174820	5990	5990	5990	5990	0
105	20231213	164900	34174820	5990	5990	5990	5990	0
106	20231213	164800	34174820	5990	5990	5990	5990	0
107	20231213	164700	34174820	5990	5990	5990	5990	0
108	20231213	164600	34174820	5990	5990	5990	5990	0
109	20231213	164500	34174820	5990	5990	5990	5990	0
110	20231213	164400	34174820	5990	5990	5990	5990	0
111	20231213	164300	34174820	5990	5990	5990	5990	0
112	20231213	164200	34174820	5990	5990	5990	5990	0
113	20231213	164100	34174820	5990	5990	5990	5990	0
114	20231213	164000	34174820	5990	5990	5990	5990	0
115	20231213	163900	34174820	5990	5990	5990	5990	0
116	20231213	163800	34174820	5990	5990	5990	5990	0
117	20231213	163700	34174820	5990	5990	5990	5990	0
118	20231213	163600	34174820	5990	5990	5990	5990	0
119	20231213	163500	34174820	5990	5990	5990	5990	0
120	20231213	163400	34174820	5990	5990	5990	5990	0
121	20231213	163300	34174820	5990	5990	5990	5990	0
122	20231213	163200	34174820	5990	5990	5990	5990	146
123	20231213	163100	34174820	5990	5990	5990	5990	0
124	20231213	163000	34174820	5990	5990	5990	5990	0
125	20231213	162900	34174820	5990	5990	5990	5990	0
126	20231213	162800	34174820	5990	5990	5990	5990	0
127	20231213	162700	34174820	5990	5990	5990	5990	0
128	20231213	162600	34174820	5990	5990	5990	5990	0
129	20231213	162500	34174820	5990	5990	5990	5990	0
130	20231213	162400	34174820	5990	5990	5990	5990	0
131	20231213	162300	34174820	5990	5990	5990	5990	0
132	20231213	162200	34174820	5990	5990	5990	5990	0
133	20231213	162100	34174820	5990	5990	5990	5990	0
134	20231213	162000	34174820	5990	5990	5990	5990	0
135	20231213	161900	34174820	5990	5990	5990	5990	0
136	20231213	161800	34174820	5990	5990	5990	5990	0
137	20231213	161700	34174820	5990	5990	5990	5990	0
138	20231213	161600	34174820	5990	5990	5990	5990	0
139	20231213	161500	34174820	5990	5990	5990	5990	0
140	20231213	161400	34174820	5990	5990	5990	5990	0
141	20231213	161300	34174820	5990	5990	5990	5990	0
142	20231213	161200	34174820	5990	5990	5990	5990	0
143	20231213	161100	34174820	5990	5990	5990	5990	0
144	20231213	161000	34174820	5990	5990	5990	5990	0
145	20231213	160900	34174820	5990	5990	5990	5990	0
146	20231213	160800	34174820	5990	5990	5990	5990	0
147	20231213	160700	34174820	5990	5990	5990	5990	0
148	20231213	160600	34174820	5990	5990	5990	5990	0
149	20231213	160500	34174820	5990	5990	5990	5990	0
150	20231213	160400	34174820	5990	5990	5990	5990	0
151	20231213	160300	34174820	5990	5990	5990	5990	0
152	20231213	160200	34174820	5990	5990	5990	5990	146
153	20231213	160100	34174820	5990	5990	5990	5990	0
154	20231213	160000	34174820	5990	5990	5990	5990	0
155	20231213	155900	34174820	5990	5990	5990	5990	0
156	20231213	155800	34174820	5990	5990	5990	5990	0
157	20231213	155700	34174820	5990	5990	5990	5990	0
158	20231213	155600	34174820	5990	5990	5990	5990	0
159	20231213	155500	34174820	5990	5990	5990	5990	0
160	20231213	155400	34174820	5990	5990	5990	5990	0
161	20231213	155300	34174820	5990	5990	5990	5990	0
162	20231213	155200	34174820	5990	5990	5990	5990	0
163	20231213	155100	34174820	5990	5990	5990	5990	0
164	20231213	155000	34174820	5990	5990	5990	5990	0
165	20231213	154900	34174820	5990	5990	5990	5990	0
166	20231213	154800	34174820	5990	5990	5990	5990	0
167	20231213	154700	34174820	5990	5990	5990	5990	0
168	20231213	154600	34174820	5990	5990	5990	5990	0
169	20231213	154500	34174820	5990	5990	5990	5990	0
170	20231213	154400	34174820	5990	5990	5990	5990	0
171	20231213	154300	34174820	5990	5990	5990	5990	0
172	20231213	154200	34174820	5990	5990	5990	5990	0
173	20231213	154100	34174820	5990	5990	5990	5990	0
174	20231213	154000	34174820	5990	5990	5990	5990	0
175	20231213	153900	34174820	5990	5990	5990	5990	0
176	20231213	153800	34174820	5990	5990	5990	5990	0
177	20231213	153700	34174820	5990	5990	5990	5990	0
178	20231213	153600	34174820	5990	5990	5990	5990	0
179	20231213	153500	34174820	5990	5990	5990	5990	0
180	20231213	153400	34174820	5990	5990	5990	5990	0
181	20231213	153300	34174820	5990	5990	5990	5990	0
182	20231213	153200	34174820	5990	5990	5990	5990	146
183	20231213	153100	34174820	5990	5990	5990	5990	0
184	20231213	153000	34174820	5990	5990	5990	5990	146
185	20231213	152900	33300280	5980	5980	5980	5980	0
186	20231213	152800	33300280	5980	5980	5980	5980	0
187	20231213	152700	33300280	5980	5980	5980	5980	0
188	20231213	152600	33300280	5980	5980	5980	5980	0
189	20231213	152500	33300280	5980	5980	5980	5980	0
190	20231213	152400	33300280	5980	5980	5980	5980	0
191	20231213	152300	33300280	5980	5980	5980	5980	0
192	20231213	152200	33300280	5980	5980	5980	5980	0
193	20231213	152100	33300280	5980	5980	5980	5980	0
194	20231213	152000	33300280	5980	5980	5980	5980	0
195	20231213	151900	33300280	5980	5970	5980	5970	28
196	20231213	151800	33132990	5960	5960	5960	5960	0
197	20231213	151700	33132990	5960	5960	5960	5960	0
198	20231213	151600	33132990	5960	5960	5960	5960	8
199	20231213	151500	33085310	5960	5960	5960	5960	0
200	20231213	151400	33085310	5960	5960	5960	5960	5
201	20231213	151300	33055510	5960	5960	5960	5960	0
202	20231213	151200	33055510	5960	5960	5960	5960	7
203	20231213	151100	33013790	5960	5960	5960	5960	0
204	20231213	151000	33013790	5960	5960	5960	5960	6
205	20231213	150900	32978030	5970	5970	5970	5970	1
206	20231213	150800	32972060	5960	5960	5960	5960	8
207	20231213	150700	32924380	5960	5960	5960	5960	0
208	20231213	150600	32924380	5960	5960	5960	5960	5
209	20231213	150500	32894580	5960	5960	5960	5960	0
210	20231213	150400	32894580	5960	5960	5960	5960	7
211	20231213	150300	32852860	5960	5960	5960	5960	0
212	20231213	150200	32852860	5960	5960	5960	5960	6
213	20231213	150100	32817100	5970	5970	5970	5970	1
214	20231213	150000	32811130	5960	5970	5970	5960	10
215	20231213	145900	32751510	5960	5960	5960	5960	0
216	20231213	145800	32751510	5960	5960	5960	5960	5
217	20231213	145700	32721710	5970	5970	5970	5970	2
218	20231213	145600	32709770	5960	5960	5960	5960	8
219	20231213	145500	32662090	5970	5970	5970	5970	1
220	20231213	145400	32656120	5950	5950	5950	5950	5
221	20231213	145300	32626370	5970	5970	5970	5970	0
222	20231213	145200	32626370	5970	5950	5970	5950	9
223	20231213	145100	32572800	5950	5950	5950	5950	0
224	20231213	145000	32572800	5950	5970	5970	5950	6
225	20231213	144900	32537080	5950	5950	5950	5950	0
226	20231213	144800	32537080	5950	5950	5950	5950	8
227	20231213	144700	32489480	5970	5970	5970	5970	1
228	20231213	144600	32483510	5950	5950	5950	5950	8
229	20231213	144500	32435910	5970	5970	5970	5970	1
230	20231213	144400	32429940	5950	5950	5950	5950	8
231	20231213	144300	32382340	5970	5970	5970	5960	263
232	20231213	144200	30812850	5980	5970	5980	5970	6
233	20231213	144100	30777020	5980	5980	5980	5980	0
234	20231213	144000	30777020	5980	5970	5980	5970	9
235	20231213	143900	30723280	5970	5970	5970	5970	0
236	20231213	143800	30723280	5970	5970	5970	5970	5
237	20231213	143700	30693430	5980	5980	5980	5980	1
238	20231213	143600	30687450	5970	5970	5970	5970	8
239	20231213	143500	30639690	5970	5980	5980	5970	10
240	20231213	143400	30579980	5970	5970	5970	5970	5
241	20231213	143300	30550130	5980	5980	5980	5980	1
242	20231213	143200	30544150	5970	5970	5970	5970	7
243	20231213	143100	30502360	5980	5980	5980	5980	0
244	20231213	143000	30502360	5980	5980	5980	5970	9
245	20231213	142900	30448600	5980	5980	5980	5980	0
246	20231213	142800	30448600	5980	5970	5980	5970	9
247	20231213	142700	30394860	5970	5970	5970	5970	0
248	20231213	142600	30394860	5970	5970	5970	5970	5
249	20231213	142500	30365010	5980	5980	5980	5980	1
250	20231213	142400	30359030	5970	5970	5970	5970	6
251	20231213	142300	30323210	5990	5990	5990	5990	1
252	20231213	142200	30317220	5970	5970	5970	5970	7
253	20231213	142100	30275430	5990	5970	5990	5950	1067
254	20231213	142000	23918710	5990	5970	5990	5970	9
255	20231213	141900	23864960	5960	5960	5960	5960	0
256	20231213	141800	23864960	5960	5970	5990	5960	212
257	20231213	141700	22600650	5970	5970	5970	5970	0
258	20231213	141600	22600650	5970	5970	5970	5970	0
259	20231213	141500	22600650	5970	5990	5990	5970	8
260	20231213	141400	22552870	5970	5970	5970	5970	0
261	20231213	141300	22552870	5970	5990	5990	5970	7
262	20231213	141200	22511060	5970	5970	5970	5970	0
263	20231213	141100	22511060	5970	5990	5990	5970	7
264	20231213	141000	22469250	5970	5970	5970	5970	0
265	20231213	140900	22469250	5970	5970	5970	5970	7
266	20231213	140800	22427460	5990	5990	5990	5990	1
267	20231213	140700	22421470	5970	5970	5970	5970	8
268	20231213	140600	22373710	5990	5990	5990	5990	1
269	20231213	140500	22367720	5970	5970	5970	5970	5
270	20231213	140400	22337870	5970	5970	5970	5970	0
271	20231213	140300	22337870	5970	5990	5990	5970	8
272	20231213	140200	22290070	5970	5970	5970	5970	0
273	20231213	140100	22290070	5970	5990	5990	5970	8
274	20231213	140000	22242290	5970	5970	5970	5970	0
275	20231213	135900	22242290	5970	5970	5970	5970	7
276	20231213	135800	22200500	5990	5990	5990	5990	1
277	20231213	135700	22194510	5970	5970	5970	5970	6
278	20231213	135600	22158690	5990	5990	5990	5990	1
279	20231213	135500	22152700	5970	5970	5970	5970	8
280	20231213	135400	22104940	5990	5990	5990	5990	0
281	20231213	135300	22104940	5990	5970	5990	5970	6
282	20231213	135200	22069100	5970	5970	5970	5970	0
283	20231213	135100	22069100	5970	5990	5990	5970	7
284	20231213	135000	22027290	5970	5970	5970	5970	0
285	20231213	134900	22027290	5970	5990	5990	5970	8
286	20231213	134800	21979510	5970	5970	5970	5970	0
287	20231213	134700	21979510	5970	5970	5970	5970	8
288	20231213	134600	21931750	5990	5970	5990	5970	31
289	20231213	134500	21746660	5970	5970	5970	5970	5
290	20231213	134400	21716810	5990	5990	5990	5990	1
291	20231213	134300	21710820	5980	5980	5980	5980	7
292	20231213	134200	21668960	5990	5990	5990	5990	0
293	20231213	134100	21668960	5990	5980	5990	5980	7
294	20231213	134000	21627090	5980	5980	5980	5980	0
295	20231213	133900	21627090	5980	5990	5990	5980	7
296	20231213	133800	21585220	5980	5980	5980	5980	0
297	20231213	133700	21585220	5980	5980	5980	5980	7
298	20231213	133600	21543360	5990	5990	5990	5990	2
299	20231213	133500	21531380	5980	5980	5980	5980	7
300	20231213	133400	21489520	5990	5990	5990	5990	1
301	20231213	133300	21483530	5980	5980	5980	5980	5
302	20231213	133200	21453630	5990	5990	5990	5990	0
303	20231213	133100	21453630	5990	5980	5990	5980	9
304	20231213	133000	21399800	5990	5990	5990	5990	10
305	20231213	132900	21339900	5990	5980	5990	5980	23
306	20231213	132800	21202180	5980	5980	5980	5980	0
307	20231213	132700	21202180	5980	5990	5990	5980	8
308	20231213	132600	21154330	5980	5980	5980	5980	0
309	20231213	132500	21154330	5980	5980	5980	5980	6
310	20231213	132400	21118450	5990	5990	5990	5990	1
311	20231213	132300	21112460	5980	5980	5980	5980	8
312	20231213	132200	21064620	5990	5990	5990	5990	1
313	20231213	132100	21058630	5980	5980	5980	5980	5
314	20231213	132000	21028730	5990	5990	5990	5990	0
315	20231213	131900	21028730	5990	5980	5990	5980	9
316	20231213	131800	20974900	5990	5990	5990	5990	0
317	20231213	131700	20974900	5990	5980	5990	5980	6
318	20231213	131600	20939010	5980	5980	5980	5980	0
319	20231213	131500	20939010	5980	5980	5980	5980	0
320	20231213	131400	20939010	5980	5980	5990	5980	67
321	20231213	131300	20538340	5980	5980	5980	5980	0
322	20231213	131200	20538340	5980	5990	5990	5980	6
323	20231213	131100	20502450	5980	5980	5980	5980	0
324	20231213	131000	20502450	5980	5980	5980	5980	7
325	20231213	130900	20460590	5990	5990	5990	5990	2
326	20231213	130800	20448610	5990	5970	5990	5970	9
327	20231213	130700	20394820	5990	5990	5990	5990	1
328	20231213	130600	20388830	5970	5970	5970	5970	8
329	20231213	130500	20341070	5990	5990	5990	5990	1
330	20231213	130400	20335080	5970	5970	5970	5970	5
331	20231213	130300	20305230	5970	5970	5970	5970	0
332	20231213	130200	20305230	5970	5990	5990	5970	8
333	20231213	130100	20257450	5970	5970	5970	5970	0
334	20231213	130000	20257450	5970	5990	5990	5970	7
335	20231213	125900	20215640	5970	5970	5970	5970	0
336	20231213	125800	20215640	5970	5970	5970	5970	8
337	20231213	125700	20167880	5990	5990	5990	5990	1
338	20231213	125600	20161890	5970	5970	5970	5970	5
339	20231213	125500	20132040	5990	5990	5990	5990	1
340	20231213	125400	20126050	5970	5970	5970	5970	7
341	20231213	125300	20084260	5990	5990	5990	5990	0
342	20231213	125200	20084260	5990	5970	5990	5970	7
343	20231213	125100	20042450	5970	5970	5970	5970	0
344	20231213	125000	20042450	5970	5990	5990	5970	9
345	20231213	124900	19988700	5970	5970	5970	5970	0
346	20231213	124800	19988700	5970	5970	5970	5970	5
347	20231213	124700	19958850	5990	5990	5990	5990	1
348	20231213	124600	19952860	5970	5970	5970	5970	7
349	20231213	124500	19911070	5990	5990	5990	5990	2
350	20231213	124400	19899090	5970	5970	5970	5970	6
351	20231213	124300	19863270	5990	5990	5990	5990	0
352	20231213	124200	19863270	5990	5970	5990	5970	8
353	20231213	124100	19815490	5990	5990	5990	5990	0
354	20231213	124000	19815490	5990	5970	5990	5970	7
355	20231213	123900	19773680	5980	5980	5980	5980	0
356	20231213	123800	19773680	5980	5990	5990	5980	7
357	20231213	123700	19731810	5970	5970	5970	5970	0
358	20231213	123600	19731810	5970	5970	5970	5970	7
359	20231213	123500	19690020	5990	5990	5990	5990	1
360	20231213	123400	19684030	5970	5970	5970	5970	8
361	20231213	123300	19636270	5990	5990	5990	5990	1
362	20231213	123200	19630280	5970	5970	5970	5970	5
363	20231213	123100	19600430	5990	5990	5990	5990	0
364	20231213	123000	19600430	5990	5970	5990	5970	7
365	20231213	122900	19558620	5990	5990	5990	5990	0
366	20231213	122800	19558620	5990	5970	5990	5970	8
367	20231213	122700	19510840	5990	5990	5990	5990	0
368	20231213	122600	19510840	5990	5990	5990	5990	119
369	20231213	122500	18798030	6000	6000	6000	6000	1
370	20231213	122400	18792030	5990	5990	5990	5990	6
371	20231213	122300	18756090	6000	6000	6000	6000	1
372	20231213	122200	18750090	5990	5990	5990	5990	6
373	20231213	122100	18714150	6000	6000	6000	6000	0
374	20231213	122000	18714150	6000	5990	6000	5990	8
375	20231213	121900	18666220	5990	5990	5990	5990	2
376	20231213	121800	18654240	6000	5990	6000	5990	10
377	20231213	121700	18594320	6000	6000	6000	6000	0
378	20231213	121600	18594320	6000	5990	6000	5990	6
379	20231213	121500	18558370	5990	5990	5990	5990	0
380	20231213	121400	18558370	5990	5990	5990	5990	0
381	20231213	121300	18558370	5990	6000	6000	5990	8
382	20231213	121200	18510440	5990	5990	5990	5990	0
383	20231213	121100	18510440	5990	6000	6000	5990	7
384	20231213	121000	18468500	5990	5990	5990	5990	0
385	20231213	120900	18468500	5990	5990	5990	5990	7
386	20231213	120800	18426570	6000	6000	6000	6000	1
387	20231213	120700	18420570	5990	5990	5990	5990	6
388	20231213	120600	18384630	6000	6000	6000	6000	1
389	20231213	120500	18378630	5990	5990	5990	5990	6
390	20231213	120400	18342690	6000	6000	6000	6000	0
391	20231213	120300	18342690	6000	5990	6000	5990	8
392	20231213	120200	18294760	5990	5990	5990	5990	0
393	20231213	120100	18294760	5990	6000	6000	5990	9
394	20231213	120000	18240840	5990	5990	5990	5990	0
395	20231213	115900	18240840	5990	5990	5990	5990	5
396	20231213	115800	18210890	6000	6000	6000	6000	1
397	20231213	115700	18204890	5990	5990	5990	5990	7
398	20231213	115600	18162960	6000	6000	6000	6000	1
399	20231213	115500	18156960	5990	5990	5990	5990	6
400	20231213	115400	18121020	6000	6000	6000	6000	1
401	20231213	115300	18115020	5990	5990	5990	5990	7
402	20231213	115200	18073090	5990	5990	5990	5990	0
403	20231213	115100	18073090	5990	6000	6000	5990	8
404	20231213	115000	18025150	5990	5990	5990	5990	0
405	20231213	114900	18025150	5990	6000	6000	5990	7
406	20231213	114800	17983210	5990	5990	5990	5990	0
407	20231213	114700	17983210	5990	5990	5990	5990	6
408	20231213	114600	17947270	6000	6000	6000	6000	1
409	20231213	114500	17941270	5980	5980	5980	5980	8
410	20231213	114400	17893430	6000	6000	6000	6000	1
411	20231213	114300	17887430	5980	6000	6000	5980	25
412	20231213	114200	17737530	6000	6000	6000	6000	0
413	20231213	114100	17737530	6000	5980	6000	5980	9
414	20231213	114000	17683690	5980	5980	5980	5980	0
415	20231213	113900	17683690	5980	6000	6000	5980	6
416	20231213	113800	17647790	6000	5990	6000	5990	571
417	20231213	113700	14221800	6000	5970	6000	5970	14
418	20231213	113600	14138050	5990	5990	5990	5990	1
419	20231213	113500	14132060	5970	5970	5970	5970	5
420	20231213	113400	14102210	5980	5980	5980	5980	1
421	20231213	113300	14096230	5970	5970	5970	5970	8
422	20231213	113200	14048470	5980	5980	5980	5980	1
423	20231213	113100	14042490	5970	5970	5970	5970	5
424	20231213	113000	14012640	5980	5980	5980	5980	0
425	20231213	112900	14012640	5980	5970	5980	5970	9
426	20231213	112800	13958900	5970	5970	5970	5970	0
427	20231213	112700	13958900	5970	5980	5980	5970	6
428	20231213	112600	13923070	5970	5970	5970	5970	0
429	20231213	112500	13923070	5970	5970	5970	5970	7
430	20231213	112400	13881280	5970	5970	5970	5970	1
431	20231213	112300	13875310	5950	5950	5950	5950	6
432	20231213	112200	13839610	5970	5970	5970	5970	1
433	20231213	112100	13833640	5950	5950	5950	5950	8
434	20231213	112000	13786040	5970	5970	5970	5970	0
435	20231213	111900	13786040	5970	5950	5970	5950	6
436	20231213	111800	13750320	5970	5970	5970	5970	0
437	20231213	111700	13750320	5970	5950	5970	5950	9
438	20231213	111600	13696750	5970	5970	5970	5970	0
439	20231213	111500	13696750	5970	5950	5970	5950	7
440	20231213	111400	13655060	5970	5970	5970	5970	1
441	20231213	111300	13649090	5970	5970	5970	5970	0
442	20231213	111200	13649090	5970	5980	5980	5970	3
443	20231213	111100	13631170	5970	5970	5970	5970	0
444	20231213	111000	13631170	5970	5980	5980	5970	6
445	20231213	110900	13595340	5980	5980	5980	5980	0
446	20231213	110800	13595340	5980	5980	5980	5980	1
447	20231213	110700	13589360	6000	6000	6000	6000	1
448	20231213	110600	13583360	5980	5980	5980	5980	6
449	20231213	110500	13547480	6000	6000	6000	6000	1
450	20231213	110400	13541480	5980	5980	5980	5980	8
451	20231213	110300	13493640	5980	5980	5980	5980	0
452	20231213	110200	13493640	5980	6000	6000	5980	6
453	20231213	110100	13457740	5970	5970	5970	5970	0
454	20231213	110000	13457740	5970	5990	5990	5970	9
455	20231213	105900	13403990	5970	5970	5970	5970	0
456	20231213	105800	13403990	5970	5970	5970	5970	5
457	20231213	105700	13374140	5990	5990	5990	5990	2
458	20231213	105600	13362160	5970	5970	5970	5970	7
459	20231213	105500	13320370	5970	5970	5970	5970	0
460	20231213	105400	13320370	5970	5970	5970	5970	6
461	20231213	105300	13284550	5970	5970	5970	5970	0
462	20231213	105200	13284550	5970	5970	5970	5970	8
463	20231213	105100	13236790	5970	5970	5970	5970	1
464	20231213	105000	13230820	5970	5970	5970	5970	5
465	20231213	104900	13200970	5990	5990	5990	5990	1
466	20231213	104800	13194980	5970	5970	5970	5970	6
467	20231213	104700	13159160	5970	5970	5970	5970	0
468	20231213	104600	13159160	5970	5970	5970	5970	7
469	20231213	104500	13117370	5970	5970	5970	5970	0
470	20231213	104400	13117370	5970	5970	5970	5970	8
471	20231213	104300	13069610	5970	5980	5980	5970	162
472	20231213	104200	12101900	5980	5980	5980	5980	5
473	20231213	104100	12072000	5980	5980	5980	5980	0
474	20231213	104000	12072000	5980	5990	5990	5980	18
475	20231213	103900	11964260	5970	5970	5970	5970	0
476	20231213	103800	11964260	5970	5970	5970	5970	5
477	20231213	103700	11934410	5970	5970	5970	5970	0
478	20231213	103600	11934410	5970	5970	5970	5970	6
479	20231213	103500	11898590	5970	5970	5970	5970	0
480	20231213	103400	11898590	5970	5970	5970	5970	7
481	20231213	103300	11856800	5970	5970	5970	5970	1
482	20231213	103200	11850830	5970	5970	5970	5970	7
483	20231213	103100	11809040	5970	5970	5970	5970	0
484	20231213	103000	11809040	5970	5970	5970	5970	6
485	20231213	102900	11773220	5990	5990	5990	5990	1
486	20231213	102800	11767230	5970	5970	5970	5970	8
487	20231213	102700	11719470	5970	5970	5970	5970	0
488	20231213	102600	11719470	5970	5980	5990	5970	9
489	20231213	102500	11665710	5970	5970	5970	5970	0
490	20231213	102400	11665710	5970	5970	5970	5970	6
491	20231213	102300	11629890	5970	5970	5970	5970	0
492	20231213	102200	11629890	5970	5970	5970	5970	7
493	20231213	102100	11588100	5970	5970	5970	5970	1
494	20231213	102000	11582130	5970	5970	5970	5970	7
495	20231213	101900	11540340	5970	5970	5970	5970	91
496	20231213	101800	10997070	5950	5950	5950	5950	6
497	20231213	101700	10961370	5950	5950	5950	5950	0
498	20231213	101600	10961370	5950	5950	5950	5950	57
499	20231213	101500	10622220	5950	5950	5950	5950	0
500	20231213	101400	10622220	5950	5950	5950	5950	7
501	20231213	101300	10580570	5950	5950	5950	5950	0
502	20231213	101200	10580570	5950	5950	5950	5950	0
503	20231213	101100	10580570	5950	5950	5950	5950	8
504	20231213	101000	10532970	5950	5950	5950	5950	0
505	20231213	100900	10532970	5950	5950	5950	5950	5
506	20231213	100800	10503220	5950	5950	5950	5950	0
507	20231213	100700	10503220	5950	5950	5950	5950	94
508	20231213	100600	9943920	5950	5950	5950	5950	0
509	20231213	100500	9943920	5950	5950	5950	5950	5
510	20231213	100400	9914170	5950	5950	5950	5950	16
511	20231213	100300	9818970	5950	5950	5950	5950	7
512	20231213	100200	9777320	5950	5950	5950	5950	0
513	20231213	100100	9777320	5950	5950	5950	5950	6
514	20231213	100000	9741620	5950	5950	5950	5950	0
515	20231213	095900	9741620	5950	5950	5950	5950	8
516	20231213	095800	9694020	5950	5950	5950	5950	10
517	20231213	095700	9634520	5950	5950	5950	5950	5
518	20231213	095600	9604770	5950	5950	5950	5950	0
519	20231213	095500	9604770	5950	5950	5950	5950	8
520	20231213	095400	9557170	5950	5950	5950	5950	10
521	20231213	095300	9497670	5950	5950	5950	5950	15
522	20231213	095200	9408420	5970	5970	5970	5970	1
523	20231213	095100	9402450	5950	5950	5950	5950	7
524	20231213	095000	9360800	5950	5950	5950	5950	0
525	20231213	094900	9360800	5950	5950	5950	5950	6
526	20231213	094800	9325100	5950	5950	5950	5950	0
527	20231213	094700	9325100	5950	5950	5950	5950	8
528	20231213	094600	9277500	5950	5950	5950	5950	0
529	20231213	094500	9277500	5950	5950	5950	5950	5
530	20231213	094400	9247750	5960	5960	5960	5960	0
531	20231213	094300	9247750	5960	5960	5960	5960	774
532	20231213	094200	4634710	5960	5960	5960	5960	0
533	20231213	094100	4634710	5960	5960	5960	5960	5
534	20231213	094000	4604910	5960	5960	5960	5960	0
535	20231213	093900	4604910	5960	5960	5960	5960	7
536	20231213	093800	4563190	5960	5960	5960	5960	0
537	20231213	093700	4563190	5960	5960	5960	5960	6
538	20231213	093600	4527430	5960	5960	5960	5960	0
539	20231213	093500	4527430	5960	5970	5970	5960	183
540	20231213	093400	3435220	5970	5970	5970	5970	0
541	20231213	093300	3435220	5970	5970	5970	5960	27
542	20231213	093200	3274080	5970	5970	5970	5970	182
543	20231213	093100	2187540	5980	5980	5980	5980	7
544	20231213	093000	2145680	5980	5980	5980	5980	0
545	20231213	092900	2145680	5980	5980	5980	5980	5
546	20231213	092800	2115780	5980	5980	5980	5980	0
547	20231213	092700	2115780	5980	5980	5980	5980	8
548	20231213	092600	2067940	6030	6000	6030	5980	20
549	20231213	092500	1947820	5990	5990	5990	5970	7
550	20231213	092400	1905990	5990	5990	5990	5990	3
551	20231213	092300	1888020	5980	6000	6020	5980	17
552	20231213	092200	1785980	6000	6000	6000	6000	1
553	20231213	092100	1779980	5980	5980	5980	5980	6
554	20231213	092000	1744100	5970	5970	5970	5970	0
555	20231213	091900	1744100	5970	5970	5970	5970	8
556	20231213	091800	1696340	5990	5990	5990	5990	0
557	20231213	091700	1696340	5990	5970	5990	5970	7
558	20231213	091600	1654510	5980	5980	5980	5980	9
559	20231213	091500	1600690	5970	5970	5970	5970	6
560	20231213	091400	1564870	5990	5970	5990	5960	123
561	20231213	091300	829740	6020	5980	6030	5980	115
562	20231213	091200	137720	6010	5990	6030	5980	9
563	20231213	091100	83690	5970	5970	5970	5970	3
564	20231213	091000	65780	5980	5980	5980	5980	9
565	20231213	090900	11960	5980	5980	5980	5980	0
566	20231213	090800	11960	5980	5980	5980	5980	0
567	20231213	090700	11960	5980	5980	5980	5980	0
568	20231213	090600	11960	5980	5980	5980	5980	0
569	20231213	090500	11960	5980	5980	5980	5980	0
570	20231213	090400	11960	5980	5980	5980	5980	0
571	20231213	090300	11960	5980	5980	5980	5980	0
572	20231213	090200	11960	5980	5980	5980	5980	0
573	20231213	090100	11960	5980	5980	5980	5980	0
574	20231213	090000	11960	5980	5980	5980	5980	2