KissMeData/023770/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190600	419190870	5730	5730	5730	5730	1348
3	20231213	190500	419190870	5730	5730	5730	5730	0
4	20231213	190400	419190870	5730	5730	5730	5730	0
5	20231213	190300	419190870	5730	5730	5730	5730	0
6	20231213	190200	419190870	5730	5730	5730	5730	0
7	20231213	190100	419190870	5730	5730	5730	5730	0
8	20231213	190000	419190870	5730	5730	5730	5730	0
9	20231213	185900	419190870	5730	5730	5730	5730	0
10	20231213	185800	419190870	5730	5730	5730	5730	0
11	20231213	185700	419190870	5730	5730	5730	5730	0
12	20231213	185600	419190870	5730	5730	5730	5730	0
13	20231213	185500	419190870	5730	5730	5730	5730	0
14	20231213	185400	419190870	5730	5730	5730	5730	0
15	20231213	185300	419190870	5730	5730	5730	5730	0
16	20231213	185200	419190870	5730	5730	5730	5730	0
17	20231213	185100	419190870	5730	5730	5730	5730	0
18	20231213	185000	419190870	5730	5730	5730	5730	0
19	20231213	184900	419190870	5730	5730	5730	5730	0
20	20231213	184800	419190870	5730	5730	5730	5730	0
21	20231213	184700	419190870	5730	5730	5730	5730	0
22	20231213	184600	419190870	5730	5730	5730	5730	0
23	20231213	184500	419190870	5730	5730	5730	5730	0
24	20231213	184400	419190870	5730	5730	5730	5730	0
25	20231213	184300	419190870	5730	5730	5730	5730	0
26	20231213	184200	419190870	5730	5730	5730	5730	0
27	20231213	184100	419190870	5730	5730	5730	5730	0
28	20231213	184000	419190870	5730	5730	5730	5730	0
29	20231213	183900	419190870	5730	5730	5730	5730	0
30	20231213	183800	419190870	5730	5730	5730	5730	0
31	20231213	183700	419190870	5730	5730	5730	5730	0
32	20231213	183600	419190870	5730	5730	5730	5730	1348
33	20231213	183500	419190870	5730	5730	5730	5730	0
34	20231213	183400	419190870	5730	5730	5730	5730	0
35	20231213	183300	419190870	5730	5730	5730	5730	0
36	20231213	183200	419190870	5730	5730	5730	5730	0
37	20231213	183100	419190870	5730	5730	5730	5730	0
38	20231213	183000	419190870	5730	5730	5730	5730	0
39	20231213	182900	419190870	5730	5730	5730	5730	0
40	20231213	182800	419190870	5730	5730	5730	5730	0
41	20231213	182700	419190870	5730	5730	5730	5730	0
42	20231213	182600	419190870	5730	5730	5730	5730	0
43	20231213	182500	419190870	5730	5730	5730	5730	0
44	20231213	182400	419190870	5730	5730	5730	5730	0
45	20231213	182300	419190870	5730	5730	5730	5730	0
46	20231213	182200	419190870	5730	5730	5730	5730	0
47	20231213	182100	419190870	5730	5730	5730	5730	0
48	20231213	182000	419190870	5730	5730	5730	5730	0
49	20231213	181900	419190870	5730	5730	5730	5730	0
50	20231213	181800	419190870	5730	5730	5730	5730	0
51	20231213	181700	419190870	5730	5730	5730	5730	0
52	20231213	181600	419190870	5730	5730	5730	5730	0
53	20231213	181500	419190870	5730	5730	5730	5730	0
54	20231213	181400	419190870	5730	5730	5730	5730	0
55	20231213	181300	419190870	5730	5730	5730	5730	0
56	20231213	181200	419190870	5730	5730	5730	5730	0
57	20231213	181100	419190870	5730	5730	5730	5730	0
58	20231213	181000	419190870	5730	5730	5730	5730	0
59	20231213	180900	419190870	5730	5730	5730	5730	0
60	20231213	180800	419190870	5730	5730	5730	5730	0
61	20231213	180700	419190870	5730	5730	5730	5730	0
62	20231213	180600	419190870	5730	5730	5730	5730	1348
63	20231213	180500	419190870	5730	5730	5730	5730	0
64	20231213	180400	419190870	5730	5730	5730	5730	0
65	20231213	180300	419190870	5730	5730	5730	5730	0
66	20231213	180200	419190870	5730	5730	5730	5730	0
67	20231213	180100	419190870	5730	5730	5730	5730	0
68	20231213	180000	419190870	5730	5730	5730	5730	0
69	20231213	175900	419190870	5730	5730	5730	5730	0
70	20231213	175800	419190870	5730	5730	5730	5730	0
71	20231213	175700	419190870	5730	5730	5730	5730	0
72	20231213	175600	419190870	5730	5730	5730	5730	0
73	20231213	175500	419190870	5730	5730	5730	5730	0
74	20231213	175400	419190870	5730	5730	5730	5730	0
75	20231213	175300	419190870	5730	5730	5730	5730	0
76	20231213	175200	419190870	5730	5730	5730	5730	0
77	20231213	175100	419190870	5730	5730	5730	5730	0
78	20231213	175000	419190870	5730	5730	5730	5730	0
79	20231213	174900	419190870	5730	5730	5730	5730	0
80	20231213	174800	419190870	5730	5730	5730	5730	0
81	20231213	174700	419190870	5730	5730	5730	5730	0
82	20231213	174600	419190870	5730	5730	5730	5730	0
83	20231213	174500	419190870	5730	5730	5730	5730	0
84	20231213	174400	419190870	5730	5730	5730	5730	0
85	20231213	174300	419190870	5730	5730	5730	5730	0
86	20231213	174200	419190870	5730	5730	5730	5730	0
87	20231213	174100	419190870	5730	5730	5730	5730	0
88	20231213	174000	419190870	5730	5730	5730	5730	0
89	20231213	173900	419190870	5730	5730	5730	5730	0
90	20231213	173800	419190870	5730	5730	5730	5730	0
91	20231213	173700	419190870	5730	5730	5730	5730	0
92	20231213	173600	419190870	5730	5730	5730	5730	1348
93	20231213	173500	419190870	5730	5730	5730	5730	0
94	20231213	173400	419190870	5730	5730	5730	5730	0
95	20231213	173300	419190870	5730	5730	5730	5730	0
96	20231213	173200	419190870	5730	5730	5730	5730	0
97	20231213	173100	419190870	5730	5730	5730	5730	0
98	20231213	173000	419190870	5730	5730	5730	5730	0
99	20231213	172900	419190870	5730	5730	5730	5730	0
100	20231213	172800	419190870	5730	5730	5730	5730	0
101	20231213	172700	419190870	5730	5730	5730	5730	0
102	20231213	172600	419190870	5730	5730	5730	5730	0
103	20231213	172500	419190870	5730	5730	5730	5730	0
104	20231213	172400	419190870	5730	5730	5730	5730	0
105	20231213	172300	419190870	5730	5730	5730	5730	0
106	20231213	172200	419190870	5730	5730	5730	5730	0
107	20231213	172100	419190870	5730	5730	5730	5730	0
108	20231213	172000	419190870	5730	5730	5730	5730	0
109	20231213	171900	419190870	5730	5730	5730	5730	0
110	20231213	171800	419190870	5730	5730	5730	5730	0
111	20231213	171700	419190870	5730	5730	5730	5730	0
112	20231213	171600	419190870	5730	5730	5730	5730	0
113	20231213	171500	419190870	5730	5730	5730	5730	0
114	20231213	171400	419190870	5730	5730	5730	5730	0
115	20231213	171300	419190870	5730	5730	5730	5730	0
116	20231213	171200	419190870	5730	5730	5730	5730	0
117	20231213	171100	419190870	5730	5730	5730	5730	0
118	20231213	171000	419190870	5730	5730	5730	5730	0
119	20231213	170900	419190870	5730	5730	5730	5730	0
120	20231213	170800	419190870	5730	5730	5730	5730	0
121	20231213	170700	419190870	5730	5730	5730	5730	0
122	20231213	170600	419190870	5730	5730	5730	5730	1348
123	20231213	170500	419190870	5730	5730	5730	5730	0
124	20231213	170400	419190870	5730	5730	5730	5730	0
125	20231213	170300	419190870	5730	5730	5730	5730	0
126	20231213	170200	419190870	5730	5730	5730	5730	0
127	20231213	170100	419190870	5730	5730	5730	5730	0
128	20231213	170000	419190870	5730	5730	5730	5730	0
129	20231213	165900	419190870	5730	5730	5730	5730	0
130	20231213	165800	419190870	5730	5730	5730	5730	0
131	20231213	165700	419190870	5730	5730	5730	5730	0
132	20231213	165600	419190870	5730	5730	5730	5730	0
133	20231213	165500	419190870	5730	5730	5730	5730	0
134	20231213	165400	419190870	5730	5730	5730	5730	0
135	20231213	165300	419190870	5730	5730	5730	5730	0
136	20231213	165200	419190870	5730	5730	5730	5730	0
137	20231213	165100	419190870	5730	5730	5730	5730	0
138	20231213	165000	419190870	5730	5730	5730	5730	0
139	20231213	164900	419190870	5730	5730	5730	5730	0
140	20231213	164800	419190870	5730	5730	5730	5730	0
141	20231213	164700	419190870	5730	5730	5730	5730	0
142	20231213	164600	419190870	5730	5730	5730	5730	0
143	20231213	164500	419190870	5730	5730	5730	5730	0
144	20231213	164400	419190870	5730	5730	5730	5730	0
145	20231213	164300	419190870	5730	5730	5730	5730	0
146	20231213	164200	419190870	5730	5730	5730	5730	0
147	20231213	164100	419190870	5730	5730	5730	5730	0
148	20231213	164000	419190870	5730	5730	5730	5730	0
149	20231213	163900	419190870	5730	5730	5730	5730	0
150	20231213	163800	419190870	5730	5730	5730	5730	0
151	20231213	163700	419190870	5730	5730	5730	5730	0
152	20231213	163600	419190870	5730	5730	5730	5730	1348
153	20231213	163500	419190870	5730	5730	5730	5730	0
154	20231213	163400	419190870	5730	5730	5730	5730	0
155	20231213	163300	419190870	5730	5730	5730	5730	0
156	20231213	163200	419190870	5730	5730	5730	5730	0
157	20231213	163100	419190870	5730	5730	5730	5730	0
158	20231213	163000	419190870	5730	5730	5730	5730	0
159	20231213	162900	419190870	5730	5730	5730	5730	0
160	20231213	162800	419190870	5730	5730	5730	5730	0
161	20231213	162700	419190870	5730	5730	5730	5730	0
162	20231213	162600	419190870	5730	5730	5730	5730	0
163	20231213	162500	419190870	5730	5730	5730	5730	0
164	20231213	162400	419190870	5730	5730	5730	5730	0
165	20231213	162300	419190870	5730	5730	5730	5730	0
166	20231213	162200	419190870	5730	5730	5730	5730	0
167	20231213	162100	419190870	5730	5730	5730	5730	0
168	20231213	162000	419190870	5730	5730	5730	5730	0
169	20231213	161900	419190870	5730	5730	5730	5730	0
170	20231213	161800	419190870	5730	5730	5730	5730	0
171	20231213	161700	419190870	5730	5730	5730	5730	0
172	20231213	161600	419190870	5730	5730	5730	5730	0
173	20231213	161500	419190870	5730	5730	5730	5730	0
174	20231213	161400	419190870	5730	5730	5730	5730	0
175	20231213	161300	419190870	5730	5730	5730	5730	0
176	20231213	161200	419190870	5730	5730	5730	5730	0
177	20231213	161100	419190870	5730	5730	5730	5730	0
178	20231213	161000	419190870	5730	5730	5730	5730	0
179	20231213	160900	419190870	5730	5730	5730	5730	0
180	20231213	160800	419190870	5730	5730	5730	5730	0
181	20231213	160700	419190870	5730	5730	5730	5730	0
182	20231213	160600	419190870	5730	5730	5730	5730	1348
183	20231213	160500	419190870	5730	5730	5730	5730	0
184	20231213	160400	419190870	5730	5730	5730	5730	0
185	20231213	160300	419190870	5730	5730	5730	5730	0
186	20231213	160200	419190870	5730	5730	5730	5730	0
187	20231213	160100	419190870	5730	5730	5730	5730	0
188	20231213	160000	419190870	5730	5730	5730	5730	0
189	20231213	155900	419190870	5730	5730	5730	5730	0
190	20231213	155800	419190870	5730	5730	5730	5730	0
191	20231213	155700	419190870	5730	5730	5730	5730	0
192	20231213	155600	419190870	5730	5730	5730	5730	0
193	20231213	155500	419190870	5730	5730	5730	5730	0
194	20231213	155400	419190870	5730	5730	5730	5730	0
195	20231213	155300	419190870	5730	5730	5730	5730	0
196	20231213	155200	419190870	5730	5730	5730	5730	0
197	20231213	155100	419190870	5730	5730	5730	5730	0
198	20231213	155000	419190870	5730	5730	5730	5730	0
199	20231213	154900	419190870	5730	5730	5730	5730	0
200	20231213	154800	419190870	5730	5730	5730	5730	0
201	20231213	154700	419190870	5730	5730	5730	5730	0
202	20231213	154600	419190870	5730	5730	5730	5730	0
203	20231213	154500	419190870	5730	5730	5730	5730	0
204	20231213	154400	419190870	5730	5730	5730	5730	0
205	20231213	154300	419190870	5730	5730	5730	5730	0
206	20231213	154200	419190870	5730	5730	5730	5730	0
207	20231213	154100	419190870	5730	5730	5730	5730	0
208	20231213	154000	419190870	5730	5730	5730	5730	0
209	20231213	153900	419190870	5730	5730	5730	5730	0
210	20231213	153800	419190870	5730	5730	5730	5730	0
211	20231213	153700	419190870	5730	5730	5730	5730	0
212	20231213	153600	419190870	5730	5730	5730	5730	1348
213	20231213	153500	419190870	5730	5730	5730	5730	0
214	20231213	153400	419190870	5730	5730	5730	5730	0
215	20231213	153300	419190870	5730	5730	5730	5730	0
216	20231213	153200	419190870	5730	5730	5730	5730	0
217	20231213	153100	419190870	5730	5730	5730	5730	0
218	20231213	153000	419190870	5730	5730	5730	5730	1348
219	20231213	152900	411466830	5730	5730	5730	5730	0
220	20231213	152800	411466830	5730	5730	5730	5730	0
221	20231213	152700	411466830	5730	5730	5730	5730	0
222	20231213	152600	411466830	5730	5730	5730	5730	0
223	20231213	152500	411466830	5730	5730	5730	5730	0
224	20231213	152400	411466830	5730	5730	5730	5730	0
225	20231213	152300	411466830	5730	5730	5730	5730	0
226	20231213	152200	411466830	5730	5730	5730	5730	0
227	20231213	152100	411466830	5730	5730	5730	5730	0
228	20231213	152000	411466830	5730	5730	5730	5730	0
229	20231213	151900	411466830	5730	5760	5760	5730	2155
230	20231213	151800	399114030	5760	5760	5760	5730	2079
231	20231213	151700	387198990	5730	5740	5740	5730	690
232	20231213	151600	383242030	5760	5760	5760	5760	0
233	20231213	151500	383242030	5760	5760	5760	5760	237
234	20231213	151400	381876910	5750	5720	5750	5720	1502
235	20231213	151300	373260490	5720	5720	5720	5720	0
236	20231213	151200	373260490	5720	5720	5720	5720	0
237	20231213	151100	373260490	5720	5720	5720	5720	360
238	20231213	151000	371201290	5750	5750	5750	5750	201
239	20231213	150900	370045540	5740	5740	5740	5740	19
240	20231213	150800	369936480	5740	5740	5740	5740	101
241	20231213	150700	369356740	5740	5740	5740	5740	0
242	20231213	150600	369356740	5740	5740	5740	5740	0
243	20231213	150500	369356740	5740	5740	5740	5740	80
244	20231213	150400	368897540	5720	5720	5720	5720	100
245	20231213	150300	368325540	5730	5730	5730	5730	0
246	20231213	150200	368325540	5730	5740	5740	5730	337
247	20231213	150100	366394510	5740	5740	5740	5740	261
248	20231213	150000	364896370	5720	5720	5720	5720	201
249	20231213	145900	363746650	5730	5730	5730	5730	0
250	20231213	145800	363746650	5730	5720	5730	5720	129
251	20231213	145700	363007770	5720	5720	5720	5720	30
252	20231213	145600	362836170	5700	5690	5700	5670	998
253	20231213	145500	357150850	5690	5690	5690	5670	1989
254	20231213	145400	345857220	5690	5690	5690	5690	100
255	20231213	145300	345288220	5690	5690	5690	5690	800
256	20231213	145200	340736220	5740	5690	5740	5690	501
257	20231213	145100	337885480	5690	5720	5750	5690	2204
258	20231213	145000	325323140	5700	5700	5700	5700	0
259	20231213	144900	325323140	5700	5730	5730	5700	2031
260	20231213	144800	313727330	5730	5730	5730	5730	1
261	20231213	144700	313721600	5730	5730	5730	5730	0
262	20231213	144600	313721600	5730	5740	5740	5720	560
263	20231213	144500	310512750	5740	5740	5740	5740	70
264	20231213	144400	310110950	5730	5750	5750	5730	500
265	20231213	144300	307241140	5750	5750	5750	5750	0
266	20231213	144200	307241140	5750	5750	5750	5750	55
267	20231213	144100	306924890	5780	5750	5780	5750	102
268	20231213	144000	306338330	5750	5750	5750	5750	90
269	20231213	143900	305820830	5780	5780	5780	5780	1
270	20231213	143800	305815050	5780	5770	5780	5770	3
271	20231213	143700	305797730	5750	5750	5750	5750	0
272	20231213	143600	305797730	5750	5750	5750	5750	70
273	20231213	143500	305395230	5780	5770	5780	5770	21
274	20231213	143400	305274050	5780	5760	5780	5760	112
275	20231213	143300	304626870	5750	5750	5750	5750	0
276	20231213	143200	304626870	5750	5750	5750	5750	25
277	20231213	143100	304483120	5740	5740	5740	5740	0
278	20231213	143000	304483120	5740	5740	5740	5740	189
279	20231213	142900	303398260	5730	5740	5740	5730	2
280	20231213	142800	303386790	5750	5750	5750	5750	1
281	20231213	142700	303381040	5730	5730	5730	5730	0
282	20231213	142600	303381040	5730	5730	5730	5730	0
283	20231213	142500	303381040	5730	5750	5750	5730	200
284	20231213	142400	302234290	5760	5760	5760	5760	0
285	20231213	142300	302234290	5760	5760	5760	5760	1
286	20231213	142200	302228530	5770	5780	5780	5770	83
287	20231213	142100	301749580	5790	5790	5790	5790	0
288	20231213	142000	301749580	5790	5790	5790	5790	501
289	20231213	141900	298848790	5800	5800	5800	5800	0
290	20231213	141800	298848790	5800	5800	5800	5800	0
291	20231213	141700	298848790	5800	5800	5800	5800	0
292	20231213	141600	298848790	5800	5800	5800	5800	0
293	20231213	141500	298848790	5800	5800	5800	5800	0
294	20231213	141400	298848790	5800	5800	5800	5800	0
295	20231213	141300	298848790	5800	5800	5800	5800	0
296	20231213	141200	298848790	5800	5800	5800	5800	0
297	20231213	141100	298848790	5800	5800	5800	5800	0
298	20231213	141000	298848790	5800	5800	5800	5800	0
299	20231213	140900	298848790	5800	5800	5800	5800	0
300	20231213	140800	298848790	5800	5800	5800	5800	0
301	20231213	140700	298848790	5800	5800	5800	5800	0
302	20231213	140600	298848790	5800	5800	5800	5800	11
303	20231213	140500	298784990	5810	5810	5810	5810	0
304	20231213	140400	298784990	5810	5810	5810	5810	0
305	20231213	140300	298784990	5810	5810	5810	5810	1
306	20231213	140200	298779180	5820	5820	5820	5820	0
307	20231213	140100	298779180	5820	5820	5820	5820	0
308	20231213	140000	298779180	5820	5770	5820	5770	2
309	20231213	135900	298767590	5770	5770	5770	5770	0
310	20231213	135800	298767590	5770	5770	5770	5770	22
311	20231213	135700	298640650	5820	5820	5820	5820	0
312	20231213	135600	298640650	5820	5820	5820	5820	0
313	20231213	135500	298640650	5820	5780	5820	5760	101
314	20231213	135400	298057520	5770	5770	5770	5770	39
315	20231213	135300	297832490	5770	5770	5770	5770	0
316	20231213	135200	297832490	5770	5770	5770	5770	0
317	20231213	135100	297832490	5770	5770	5770	5770	1
318	20231213	135000	297826720	5740	5740	5740	5740	597
319	20231213	134900	294399940	5770	5770	5770	5770	0
320	20231213	134800	294399940	5770	5770	5770	5770	0
321	20231213	134700	294399940	5770	5770	5770	5770	0
322	20231213	134600	294399940	5770	5770	5770	5770	0
323	20231213	134500	294399940	5770	5770	5770	5770	1
324	20231213	134400	294394170	5740	5740	5740	5740	250
325	20231213	134300	292959170	5750	5770	5770	5750	1683
326	20231213	134200	283281580	5750	5750	5750	5750	560
327	20231213	134100	280061580	5750	5770	5770	5750	1956
328	20231213	134000	268804460	5770	5770	5770	5770	0
329	20231213	133900	268804460	5770	5770	5770	5770	0
330	20231213	133800	268804460	5770	5780	5780	5770	1550
331	20231213	133700	259855630	5790	5790	5790	5790	20
332	20231213	133600	259739830	5790	5790	5790	5790	0
333	20231213	133500	259739830	5790	5790	5790	5790	215
334	20231213	133400	258494980	5790	5790	5790	5780	10
335	20231213	133300	258437090	5780	5780	5780	5780	100
336	20231213	133200	257859090	5780	5790	5790	5780	127
337	20231213	133100	257124870	5790	5790	5790	5790	16
338	20231213	133000	257032230	5790	5800	5800	5790	3259
339	20231213	132900	238150020	5800	5820	5820	5800	1282
340	20231213	132800	230706560	5820	5820	5820	5820	0
341	20231213	132700	230706560	5820	5820	5820	5820	0
342	20231213	132600	230706560	5820	5840	5840	5820	2
343	20231213	132500	230694900	5840	5840	5840	5840	0
344	20231213	132400	230694900	5840	5840	5840	5840	0
345	20231213	132300	230694900	5840	5840	5840	5840	0
346	20231213	132200	230694900	5840	5840	5840	5840	0
347	20231213	132100	230694900	5840	5840	5840	5840	23
348	20231213	132000	230560580	5830	5830	5830	5830	0
349	20231213	131900	230560580	5830	5830	5830	5830	0
350	20231213	131800	230560580	5830	5830	5830	5830	0
351	20231213	131700	230560580	5830	5830	5830	5830	0
352	20231213	131600	230560580	5830	5830	5830	5830	0
353	20231213	131500	230560580	5830	5830	5830	5830	31
354	20231213	131400	230379850	5840	5840	5840	5840	4
355	20231213	131300	230356490	5850	5850	5850	5850	0
356	20231213	131200	230356490	5850	5850	5850	5850	0
357	20231213	131100	230356490	5850	5850	5850	5850	0
358	20231213	131000	230356490	5850	5850	5850	5850	0
359	20231213	130900	230356490	5850	5850	5850	5850	0
360	20231213	130800	230356490	5850	5850	5850	5850	0
361	20231213	130700	230356490	5850	5850	5850	5850	0
362	20231213	130600	230356490	5850	5850	5850	5850	0
363	20231213	130500	230356490	5850	5850	5850	5850	0
364	20231213	130400	230356490	5850	5850	5850	5850	0
365	20231213	130300	230356490	5850	5850	5850	5850	0
366	20231213	130200	230356490	5850	5850	5850	5850	0
367	20231213	130100	230356490	5850	5850	5850	5850	0
368	20231213	130000	230356490	5850	5850	5850	5850	0
369	20231213	125900	230356490	5850	5850	5850	5850	0
370	20231213	125800	230356490	5850	5850	5850	5850	0
371	20231213	125700	230356490	5850	5850	5850	5850	0
372	20231213	125600	230356490	5850	5850	5850	5850	0
373	20231213	125500	230356490	5850	5850	5850	5850	0
374	20231213	125400	230356490	5850	5850	5850	5850	0
375	20231213	125300	230356490	5850	5850	5850	5850	0
376	20231213	125200	230356490	5850	5850	5850	5850	0
377	20231213	125100	230356490	5850	5850	5850	5850	0
378	20231213	125000	230356490	5850	5850	5850	5850	0
379	20231213	124900	230356490	5850	5850	5850	5850	0
380	20231213	124800	230356490	5850	5850	5850	5850	0
381	20231213	124700	230356490	5850	5850	5850	5850	10
382	20231213	124600	230297990	5850	5850	5850	5850	0
383	20231213	124500	230297990	5850	5850	5850	5850	0
384	20231213	124400	230297990	5850	5850	5850	5850	0
385	20231213	124300	230297990	5850	5840	5850	5840	100
386	20231213	124200	229713400	5840	5840	5840	5840	20
387	20231213	124100	229596600	5840	5840	5840	5840	0
388	20231213	124000	229596600	5840	5840	5840	5840	0
389	20231213	123900	229596600	5840	5800	5840	5800	67
390	20231213	123800	229207960	5800	5820	5820	5800	147
391	20231213	123700	228354430	5810	5810	5810	5810	0
392	20231213	123600	228354430	5810	5810	5810	5810	0
393	20231213	123500	228354430	5810	5810	5810	5810	0
394	20231213	123400	228354430	5810	5810	5810	5810	0
395	20231213	123300	228354430	5810	5810	5810	5810	0
396	20231213	123200	228354430	5810	5810	5810	5810	0
397	20231213	123100	228354430	5810	5810	5810	5810	0
398	20231213	123000	228354430	5810	5830	5830	5810	30
399	20231213	122900	228180010	5840	5840	5840	5840	18
400	20231213	122800	228074890	5850	5850	5850	5850	0
401	20231213	122700	228074890	5850	5850	5850	5850	0
402	20231213	122600	228074890	5850	5850	5850	5850	0
403	20231213	122500	228074890	5850	5850	5850	5850	1
404	20231213	122400	228069040	5830	5830	5830	5830	0
405	20231213	122300	228069040	5830	5830	5830	5830	10
406	20231213	122200	228010740	5820	5820	5820	5820	0
407	20231213	122100	228010740	5820	5820	5820	5820	0
408	20231213	122000	228010740	5820	5820	5820	5820	0
409	20231213	121900	228010740	5820	5820	5820	5820	0
410	20231213	121800	228010740	5820	5820	5820	5820	0
411	20231213	121700	228010740	5820	5830	5830	5820	300
412	20231213	121600	226264710	5820	5820	5820	5820	100
413	20231213	121500	225682710	5850	5850	5850	5850	0
414	20231213	121400	225682710	5850	5850	5850	5850	0
415	20231213	121300	225682710	5850	5850	5850	5850	0
416	20231213	121200	225682710	5850	5850	5850	5850	0
417	20231213	121100	225682710	5850	5850	5850	5850	0
418	20231213	121000	225682710	5850	5850	5850	5850	0
419	20231213	120900	225682710	5850	5850	5850	5850	0
420	20231213	120800	225682710	5850	5850	5850	5850	0
421	20231213	120700	225682710	5850	5850	5850	5850	0
422	20231213	120600	225682710	5850	5850	5850	5850	0
423	20231213	120500	225682710	5850	5850	5850	5850	0
424	20231213	120400	225682710	5850	5850	5850	5850	0
425	20231213	120300	225682710	5850	5850	5850	5850	0
426	20231213	120200	225682710	5850	5850	5850	5850	1
427	20231213	120100	225676860	5840	5840	5840	5840	0
428	20231213	120000	225676860	5840	5840	5840	5840	13
429	20231213	115900	225600940	5850	5850	5850	5850	0
430	20231213	115800	225600940	5850	5850	5850	5850	0
431	20231213	115700	225600940	5850	5850	5850	5850	0
432	20231213	115600	225600940	5850	5850	5850	5850	0
433	20231213	115500	225600940	5850	5850	5850	5850	0
434	20231213	115400	225600940	5850	5850	5850	5850	0
435	20231213	115300	225600940	5850	5850	5850	5850	0
436	20231213	115200	225600940	5850	5850	5850	5850	0
437	20231213	115100	225600940	5850	5850	5850	5850	0
438	20231213	115000	225600940	5850	5850	5850	5850	0
439	20231213	114900	225600940	5850	5850	5850	5850	86
440	20231213	114800	225097840	5850	5850	5850	5850	0
441	20231213	114700	225097840	5850	5850	5850	5850	0
442	20231213	114600	225097840	5850	5850	5850	5850	0
443	20231213	114500	225097840	5850	5850	5850	5850	0
444	20231213	114400	225097840	5850	5850	5850	5850	0
445	20231213	114300	225097840	5850	5850	5850	5850	0
446	20231213	114200	225097840	5850	5850	5850	5850	0
447	20231213	114100	225097840	5850	5850	5850	5850	20
448	20231213	114000	224980840	5850	5850	5850	5850	0
449	20231213	113900	224980840	5850	5850	5850	5850	0
450	20231213	113800	224980840	5850	5850	5850	5850	0
451	20231213	113700	224980840	5850	5850	5850	5850	10
452	20231213	113600	224922340	5850	5850	5850	5850	5
453	20231213	113500	224893090	5850	5850	5850	5850	0
454	20231213	113400	224893090	5850	5850	5850	5850	0
455	20231213	113300	224893090	5850	5850	5850	5850	349
456	20231213	113200	222851440	5850	5850	5850	5850	0
457	20231213	113100	222851440	5850	5850	5850	5850	0
458	20231213	113000	222851440	5850	5850	5850	5850	0
459	20231213	112900	222851440	5850	5850	5850	5850	0
460	20231213	112800	222851440	5850	5850	5850	5850	0
461	20231213	112700	222851440	5850	5850	5850	5850	1
462	20231213	112600	222845590	5840	5840	5840	5840	0
463	20231213	112500	222845590	5840	5840	5840	5840	2
464	20231213	112400	222833910	5850	5840	5850	5840	330
465	20231213	112300	220905410	5820	5820	5820	5820	100
466	20231213	112200	220323410	5850	5850	5850	5850	0
467	20231213	112100	220323410	5850	5850	5850	5850	0
468	20231213	112000	220323410	5850	5850	5850	5850	0
469	20231213	111900	220323410	5850	5850	5850	5850	0
470	20231213	111800	220323410	5850	5850	5850	5850	1822
471	20231213	111700	209664710	5860	5860	5860	5860	0
472	20231213	111600	209664710	5860	5850	5860	5850	513
473	20231213	111500	206663650	5850	5850	5850	5850	20
474	20231213	111400	206546650	5850	5850	5850	5850	0
475	20231213	111300	206546650	5850	5850	5850	5850	5
476	20231213	111200	206517400	5850	5850	5850	5850	0
477	20231213	111100	206517400	5850	5850	5850	5850	13
478	20231213	111000	206441350	5850	5850	5850	5850	0
479	20231213	110900	206441350	5850	5850	5850	5850	0
480	20231213	110800	206441350	5850	5850	5850	5850	0
481	20231213	110700	206441350	5850	5850	5850	5850	22
482	20231213	110600	206312650	5850	5850	5850	5850	21
483	20231213	110500	206189800	5850	5850	5850	5850	1
484	20231213	110400	206183950	5840	5840	5840	5840	129
485	20231213	110300	205430590	5820	5820	5820	5820	0
486	20231213	110200	205430590	5820	5820	5820	5820	0
487	20231213	110100	205430590	5820	5820	5820	5820	1
488	20231213	110000	205424770	5840	5840	5840	5840	1
489	20231213	105900	205418930	5820	5820	5820	5820	0
490	20231213	105800	205418930	5820	5830	5830	5820	500
491	20231213	105700	202507930	5850	5850	5850	5850	0
492	20231213	105600	202507930	5850	5850	5850	5850	0
493	20231213	105500	202507930	5850	5850	5850	5850	0
494	20231213	105400	202507930	5850	5850	5850	5850	0
495	20231213	105300	202507930	5850	5850	5850	5850	0
496	20231213	105200	202507930	5850	5850	5850	5850	45
497	20231213	105100	202244680	5850	5850	5850	5850	0
498	20231213	105000	202244680	5850	5850	5850	5850	0
499	20231213	104900	202244680	5850	5850	5850	5850	1
500	20231213	104800	202238830	5820	5820	5820	5820	1005
501	20231213	104700	196389730	5810	5800	5810	5800	550
502	20231213	104600	193199230	5810	5810	5810	5810	0
503	20231213	104500	193199230	5810	5810	5810	5810	0
504	20231213	104400	193199230	5810	5810	5810	5810	2
505	20231213	104300	193187610	5810	5810	5810	5810	0
506	20231213	104200	193187610	5810	5810	5810	5810	17
507	20231213	104100	193088840	5810	5810	5810	5810	0
508	20231213	104000	193088840	5810	5810	5810	5800	3
509	20231213	103900	193071420	5810	5810	5810	5810	186
510	20231213	103800	191990760	5810	5810	5810	5810	150
511	20231213	103700	191119260	5800	5800	5800	5800	50
512	20231213	103600	190829260	5810	5810	5810	5810	0
513	20231213	103500	190829260	5810	5800	5810	5800	44
514	20231213	103400	190573640	5810	5810	5810	5810	1
515	20231213	103300	190567830	5820	5820	5820	5820	0
516	20231213	103200	190567830	5820	5820	5820	5820	0
517	20231213	103100	190567830	5820	5820	5820	5820	0
518	20231213	103000	190567830	5820	5820	5820	5820	37
519	20231213	102900	190352490	5820	5820	5820	5820	0
520	20231213	102800	190352490	5820	5820	5820	5820	0
521	20231213	102700	190352490	5820	5820	5820	5820	0
522	20231213	102600	190352490	5820	5820	5820	5820	0
523	20231213	102500	190352490	5820	5820	5820	5820	0
524	20231213	102400	190352490	5820	5820	5820	5820	0
525	20231213	102300	190352490	5820	5820	5820	5820	0
526	20231213	102200	190352490	5820	5820	5820	5820	1
527	20231213	102100	190346670	5800	5800	5800	5800	2
528	20231213	102000	190335070	5820	5820	5820	5820	217
529	20231213	101900	189072130	5820	5820	5820	5820	0
530	20231213	101800	189072130	5820	5820	5820	5820	193
531	20231213	101700	187948870	5820	5820	5820	5820	0
532	20231213	101600	187948870	5820	5820	5820	5820	0
533	20231213	101500	187948870	5820	5810	5820	5810	301
534	20231213	101400	186200050	5780	5780	5780	5780	0
535	20231213	101300	186200050	5780	5780	5780	5780	25
536	20231213	101200	186055550	5780	5780	5780	5780	200
537	20231213	101100	184899550	5780	5780	5780	5780	130
538	20231213	101000	184148150	5810	5810	5810	5810	0
539	20231213	100900	184148150	5810	5800	5810	5800	5
540	20231213	100800	184119140	5800	5800	5800	5800	0
541	20231213	100700	184119140	5800	5800	5800	5800	1724
542	20231213	100600	174119940	5800	5800	5800	5800	0
543	20231213	100500	174119940	5800	5800	5800	5800	2
544	20231213	100400	174108340	5770	5770	5770	5770	20
545	20231213	100300	173992940	5760	5780	5790	5760	203
546	20231213	100200	172823550	5800	5800	5800	5800	0
547	20231213	100100	172823550	5800	5800	5800	5800	0
548	20231213	100000	172823550	5800	5800	5800	5800	0
549	20231213	095900	172823550	5800	5800	5800	5800	1
550	20231213	095800	172817750	5810	5810	5810	5810	0
551	20231213	095700	172817750	5810	5810	5810	5810	0
552	20231213	095600	172817750	5810	5810	5810	5810	0
553	20231213	095500	172817750	5810	5780	5810	5780	1001
554	20231213	095400	167002990	5780	5750	5780	5750	101
555	20231213	095300	166422210	5780	5780	5780	5780	0
556	20231213	095200	166422210	5780	5780	5780	5780	0
557	20231213	095100	166422210	5780	5780	5780	5780	280
558	20231213	095000	164803810	5780	5750	5780	5750	2
559	20231213	094900	164792280	5750	5750	5750	5750	0
560	20231213	094800	164792280	5750	5750	5750	5750	36
561	20231213	094700	164585280	5780	5770	5780	5700	6575
562	20231213	094600	126939260	5780	5780	5780	5780	0
563	20231213	094500	126939260	5780	5780	5780	5780	1
564	20231213	094400	126933480	5780	5780	5780	5780	2
565	20231213	094300	126921920	5780	5780	5780	5780	0
566	20231213	094200	126921920	5780	5750	5780	5750	602
567	20231213	094100	123460360	5750	5770	5770	5750	1826
568	20231213	094000	112947130	5790	5790	5790	5790	0
569	20231213	093900	112947130	5790	5790	5790	5790	0
570	20231213	093800	112947130	5790	5770	5790	5770	104
571	20231213	093700	112347030	5770	5780	5780	5770	971
572	20231213	093600	106741260	5800	5800	5800	5800	0
573	20231213	093500	106741260	5800	5780	5800	5770	567
574	20231213	093400	103462220	5770	5790	5790	5770	1200
575	20231213	093300	96529910	5800	5800	5800	5790	27
576	20231213	093200	96373400	5780	5780	5780	5780	0
577	20231213	093100	96373400	5780	5780	5780	5780	191
578	20231213	093000	95269420	5780	5780	5780	5780	445
579	20231213	092900	92697320	5790	5820	5820	5790	2437
580	20231213	092800	78555120	5820	5820	5820	5820	222
581	20231213	092700	77263080	5820	5820	5820	5820	0
582	20231213	092600	77263080	5820	5820	5820	5820	40
583	20231213	092500	77030280	5820	5820	5820	5820	5
584	20231213	092400	77001180	5830	5830	5830	5830	12
585	20231213	092300	76931220	5830	5830	5830	5830	2
586	20231213	092200	76919560	5810	5810	5810	5810	114
587	20231213	092100	76257220	5810	5810	5810	5810	141
588	20231213	092000	75438010	5810	5800	5810	5800	350
589	20231213	091900	73407510	5840	5840	5840	5840	0
590	20231213	091800	73407510	5840	5820	5840	5800	1877
591	20231213	091700	62503220	5810	5810	5810	5810	0
592	20231213	091600	62503220	5810	5830	5830	5810	1250
593	20231213	091500	55234160	5820	5840	5840	5820	1201
594	20231213	091400	48236040	5880	5820	5880	5820	519
595	20231213	091300	45199140	5810	5810	5810	5810	0
596	20231213	091200	45199140	5810	5810	5810	5810	0
597	20231213	091100	45199140	5810	5820	5820	5810	624
598	20231213	091000	41573680	5810	5830	5830	5810	1029
599	20231213	090900	35591890	5820	5850	5850	5820	746
600	20231213	090800	31239380	5850	5850	5850	5850	114
601	20231213	090700	30572480	5850	5860	5890	5850	577
602	20231213	090600	27193170	5900	5900	5900	5900	1
603	20231213	090500	27187270	5840	5900	5900	5840	2050
604	20231213	090400	15192400	5900	5900	5900	5900	203
605	20231213	090300	13994700	5900	5890	5900	5890	146
606	20231213	090200	13133900	5900	5900	5900	5900	228
607	20231213	090100	11788700	5900	5900	5900	5900	0
608	20231213	090000	11788700	5900	5900	5910	5900	1394