KissMeData/032750/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191200	95371370	5880	5880	5880	5880	339
3	20231220	191100	95371370	5880	5880	5880	5880	0
4	20231220	191000	95371370	5880	5880	5880	5880	0
5	20231220	190900	95371370	5880	5880	5880	5880	0
6	20231220	190800	95371370	5880	5880	5880	5880	0
7	20231220	190700	95371370	5880	5880	5880	5880	0
8	20231220	190600	95371370	5880	5880	5880	5880	0
9	20231220	190500	95371370	5880	5880	5880	5880	0
10	20231220	190400	95371370	5880	5880	5880	5880	0
11	20231220	190300	95371370	5880	5880	5880	5880	0
12	20231220	190200	95371370	5880	5880	5880	5880	0
13	20231220	190100	95371370	5880	5880	5880	5880	0
14	20231220	190000	95371370	5880	5880	5880	5880	0
15	20231220	185900	95371370	5880	5880	5880	5880	0
16	20231220	185800	95371370	5880	5880	5880	5880	0
17	20231220	185700	95371370	5880	5880	5880	5880	0
18	20231220	185600	95371370	5880	5880	5880	5880	0
19	20231220	185500	95371370	5880	5880	5880	5880	0
20	20231220	185400	95371370	5880	5880	5880	5880	0
21	20231220	185300	95371370	5880	5880	5880	5880	0
22	20231220	185200	95371370	5880	5880	5880	5880	0
23	20231220	185100	95371370	5880	5880	5880	5880	0
24	20231220	185000	95371370	5880	5880	5880	5880	0
25	20231220	184900	95371370	5880	5880	5880	5880	0
26	20231220	184800	95371370	5880	5880	5880	5880	0
27	20231220	184700	95371370	5880	5880	5880	5880	0
28	20231220	184600	95371370	5880	5880	5880	5880	0
29	20231220	184500	95371370	5880	5880	5880	5880	0
30	20231220	184400	95371370	5880	5880	5880	5880	0
31	20231220	184300	95371370	5880	5880	5880	5880	0
32	20231220	184200	95371370	5880	5880	5880	5880	339
33	20231220	184100	95371370	5880	5880	5880	5880	0
34	20231220	184000	95371370	5880	5880	5880	5880	0
35	20231220	183900	95371370	5880	5880	5880	5880	0
36	20231220	183800	95371370	5880	5880	5880	5880	0
37	20231220	183700	95371370	5880	5880	5880	5880	0
38	20231220	183600	95371370	5880	5880	5880	5880	0
39	20231220	183500	95371370	5880	5880	5880	5880	0
40	20231220	183400	95371370	5880	5880	5880	5880	0
41	20231220	183300	95371370	5880	5880	5880	5880	0
42	20231220	183200	95371370	5880	5880	5880	5880	0
43	20231220	183100	95371370	5880	5880	5880	5880	0
44	20231220	183000	95371370	5880	5880	5880	5880	0
45	20231220	182900	95371370	5880	5880	5880	5880	0
46	20231220	182800	95371370	5880	5880	5880	5880	0
47	20231220	182700	95371370	5880	5880	5880	5880	0
48	20231220	182600	95371370	5880	5880	5880	5880	0
49	20231220	182500	95371370	5880	5880	5880	5880	0
50	20231220	182400	95371370	5880	5880	5880	5880	0
51	20231220	182300	95371370	5880	5880	5880	5880	0
52	20231220	182200	95371370	5880	5880	5880	5880	0
53	20231220	182100	95371370	5880	5880	5880	5880	0
54	20231220	182000	95371370	5880	5880	5880	5880	0
55	20231220	181900	95371370	5880	5880	5880	5880	0
56	20231220	181800	95371370	5880	5880	5880	5880	0
57	20231220	181700	95371370	5880	5880	5880	5880	0
58	20231220	181600	95371370	5880	5880	5880	5880	0
59	20231220	181500	95371370	5880	5880	5880	5880	0
60	20231220	181400	95371370	5880	5880	5880	5880	0
61	20231220	181300	95371370	5880	5880	5880	5880	0
62	20231220	181200	95371370	5880	5880	5880	5880	339
63	20231220	181100	95371370	5880	5880	5880	5880	0
64	20231220	181000	95371370	5880	5880	5880	5880	0
65	20231220	180900	95371370	5880	5880	5880	5880	0
66	20231220	180800	95371370	5880	5880	5880	5880	0
67	20231220	180700	95371370	5880	5880	5880	5880	0
68	20231220	180600	95371370	5880	5880	5880	5880	0
69	20231220	180500	95371370	5880	5880	5880	5880	0
70	20231220	180400	95371370	5880	5880	5880	5880	0
71	20231220	180300	95371370	5880	5880	5880	5880	0
72	20231220	180200	95371370	5880	5880	5880	5880	0
73	20231220	180100	95371370	5880	5880	5880	5880	0
74	20231220	180000	95371370	5880	5880	5880	5880	0
75	20231220	175900	95371370	5880	5880	5880	5880	0
76	20231220	175800	95371370	5880	5880	5880	5880	0
77	20231220	175700	95371370	5880	5880	5880	5880	0
78	20231220	175600	95371370	5880	5880	5880	5880	0
79	20231220	175500	95371370	5880	5880	5880	5880	0
80	20231220	175400	95371370	5880	5880	5880	5880	0
81	20231220	175300	95371370	5880	5880	5880	5880	0
82	20231220	175200	95371370	5880	5880	5880	5880	0
83	20231220	175100	95371370	5880	5880	5880	5880	0
84	20231220	175000	95371370	5880	5880	5880	5880	0
85	20231220	174900	95371370	5880	5880	5880	5880	0
86	20231220	174800	95371370	5880	5880	5880	5880	0
87	20231220	174700	95371370	5880	5880	5880	5880	0
88	20231220	174600	95371370	5880	5880	5880	5880	0
89	20231220	174500	95371370	5880	5880	5880	5880	0
90	20231220	174400	95371370	5880	5880	5880	5880	0
91	20231220	174300	95371370	5880	5880	5880	5880	0
92	20231220	174200	95371370	5880	5880	5880	5880	339
93	20231220	174100	95371370	5880	5880	5880	5880	0
94	20231220	174000	95371370	5880	5880	5880	5880	0
95	20231220	173900	95371370	5880	5880	5880	5880	0
96	20231220	173800	95371370	5880	5880	5880	5880	0
97	20231220	173700	95371370	5880	5880	5880	5880	0
98	20231220	173600	95371370	5880	5880	5880	5880	0
99	20231220	173500	95371370	5880	5880	5880	5880	0
100	20231220	173400	95371370	5880	5880	5880	5880	0
101	20231220	173300	95371370	5880	5880	5880	5880	0
102	20231220	173200	95371370	5880	5880	5880	5880	0
103	20231220	173100	95371370	5880	5880	5880	5880	0
104	20231220	173000	95371370	5880	5880	5880	5880	0
105	20231220	172900	95371370	5880	5880	5880	5880	0
106	20231220	172800	95371370	5880	5880	5880	5880	0
107	20231220	172700	95371370	5880	5880	5880	5880	0
108	20231220	172600	95371370	5880	5880	5880	5880	0
109	20231220	172500	95371370	5880	5880	5880	5880	0
110	20231220	172400	95371370	5880	5880	5880	5880	0
111	20231220	172300	95371370	5880	5880	5880	5880	0
112	20231220	172200	95371370	5880	5880	5880	5880	0
113	20231220	172100	95371370	5880	5880	5880	5880	0
114	20231220	172000	95371370	5880	5880	5880	5880	0
115	20231220	171900	95371370	5880	5880	5880	5880	0
116	20231220	171800	95371370	5880	5880	5880	5880	0
117	20231220	171700	95371370	5880	5880	5880	5880	0
118	20231220	171600	95371370	5880	5880	5880	5880	0
119	20231220	171500	95371370	5880	5880	5880	5880	0
120	20231220	171400	95371370	5880	5880	5880	5880	0
121	20231220	171300	95371370	5880	5880	5880	5880	0
122	20231220	171200	95371370	5880	5880	5880	5880	339
123	20231220	171100	95371370	5880	5880	5880	5880	0
124	20231220	171000	95371370	5880	5880	5880	5880	0
125	20231220	170900	95371370	5880	5880	5880	5880	0
126	20231220	170800	95371370	5880	5880	5880	5880	0
127	20231220	170700	95371370	5880	5880	5880	5880	0
128	20231220	170600	95371370	5880	5880	5880	5880	0
129	20231220	170500	95371370	5880	5880	5880	5880	0
130	20231220	170400	95371370	5880	5880	5880	5880	0
131	20231220	170300	95371370	5880	5880	5880	5880	0
132	20231220	170200	95371370	5880	5880	5880	5880	0
133	20231220	170100	95371370	5880	5880	5880	5880	0
134	20231220	170000	95371370	5880	5880	5880	5880	0
135	20231220	165900	95371370	5880	5880	5880	5880	0
136	20231220	165800	95371370	5880	5880	5880	5880	0
137	20231220	165700	95371370	5880	5880	5880	5880	0
138	20231220	165600	95371370	5880	5880	5880	5880	0
139	20231220	165500	95371370	5880	5880	5880	5880	0
140	20231220	165400	95371370	5880	5880	5880	5880	0
141	20231220	165300	95371370	5880	5880	5880	5880	0
142	20231220	165200	95371370	5880	5880	5880	5880	0
143	20231220	165100	95371370	5880	5880	5880	5880	0
144	20231220	165000	95371370	5880	5880	5880	5880	0
145	20231220	164900	95371370	5880	5880	5880	5880	0
146	20231220	164800	95371370	5880	5880	5880	5880	0
147	20231220	164700	95371370	5880	5880	5880	5880	0
148	20231220	164600	95371370	5880	5880	5880	5880	0
149	20231220	164500	95371370	5880	5880	5880	5880	0
150	20231220	164400	95371370	5880	5880	5880	5880	0
151	20231220	164300	95371370	5880	5880	5880	5880	0
152	20231220	164200	95371370	5880	5880	5880	5880	339
153	20231220	164100	95371370	5880	5880	5880	5880	0
154	20231220	164000	95371370	5880	5880	5880	5880	0
155	20231220	163900	95371370	5880	5880	5880	5880	0
156	20231220	163800	95371370	5880	5880	5880	5880	0
157	20231220	163700	95371370	5880	5880	5880	5880	0
158	20231220	163600	95371370	5880	5880	5880	5880	0
159	20231220	163500	95371370	5880	5880	5880	5880	0
160	20231220	163400	95371370	5880	5880	5880	5880	0
161	20231220	163300	95371370	5880	5880	5880	5880	0
162	20231220	163200	95371370	5880	5880	5880	5880	0
163	20231220	163100	95371370	5880	5880	5880	5880	0
164	20231220	163000	95371370	5880	5880	5880	5880	0
165	20231220	162900	95371370	5880	5880	5880	5880	0
166	20231220	162800	95371370	5880	5880	5880	5880	0
167	20231220	162700	95371370	5880	5880	5880	5880	0
168	20231220	162600	95371370	5880	5880	5880	5880	0
169	20231220	162500	95371370	5880	5880	5880	5880	0
170	20231220	162400	95371370	5880	5880	5880	5880	0
171	20231220	162300	95371370	5880	5880	5880	5880	0
172	20231220	162200	95371370	5880	5880	5880	5880	0
173	20231220	162100	95371370	5880	5880	5880	5880	0
174	20231220	162000	95371370	5880	5880	5880	5880	0
175	20231220	161900	95371370	5880	5880	5880	5880	0
176	20231220	161800	95371370	5880	5880	5880	5880	0
177	20231220	161700	95371370	5880	5880	5880	5880	0
178	20231220	161600	95371370	5880	5880	5880	5880	0
179	20231220	161500	95371370	5880	5880	5880	5880	0
180	20231220	161400	95371370	5880	5880	5880	5880	0
181	20231220	161300	95371370	5880	5880	5880	5880	0
182	20231220	161200	95371370	5880	5880	5880	5880	339
183	20231220	161100	95371370	5880	5880	5880	5880	0
184	20231220	161000	95371370	5880	5880	5880	5880	0
185	20231220	160900	95371370	5880	5880	5880	5880	0
186	20231220	160800	95371370	5880	5880	5880	5880	0
187	20231220	160700	95371370	5880	5880	5880	5880	0
188	20231220	160600	95371370	5880	5880	5880	5880	0
189	20231220	160500	95371370	5880	5880	5880	5880	0
190	20231220	160400	95371370	5880	5880	5880	5880	0
191	20231220	160300	95371370	5880	5880	5880	5880	0
192	20231220	160200	95371370	5880	5880	5880	5880	0
193	20231220	160100	95371370	5880	5880	5880	5880	0
194	20231220	160000	95371370	5880	5880	5880	5880	0
195	20231220	155900	95371370	5880	5880	5880	5880	0
196	20231220	155800	95371370	5880	5880	5880	5880	0
197	20231220	155700	95371370	5880	5880	5880	5880	0
198	20231220	155600	95371370	5880	5880	5880	5880	0
199	20231220	155500	95371370	5880	5880	5880	5880	0
200	20231220	155400	95371370	5880	5880	5880	5880	0
201	20231220	155300	95371370	5880	5880	5880	5880	0
202	20231220	155200	95371370	5880	5880	5880	5880	0
203	20231220	155100	95371370	5880	5880	5880	5880	0
204	20231220	155000	95371370	5880	5880	5880	5880	0
205	20231220	154900	95371370	5880	5880	5880	5880	0
206	20231220	154800	95371370	5880	5880	5880	5880	0
207	20231220	154700	95371370	5880	5880	5880	5880	0
208	20231220	154600	95371370	5880	5880	5880	5880	0
209	20231220	154500	95371370	5880	5880	5880	5880	0
210	20231220	154400	95371370	5880	5880	5880	5880	0
211	20231220	154300	95371370	5880	5880	5880	5880	0
212	20231220	154200	95371370	5880	5880	5880	5880	339
213	20231220	154100	95371370	5880	5880	5880	5880	0
214	20231220	154000	95371370	5880	5880	5880	5880	0
215	20231220	153900	95371370	5880	5880	5880	5880	0
216	20231220	153800	95371370	5880	5880	5880	5880	0
217	20231220	153700	95371370	5880	5880	5880	5880	0
218	20231220	153600	95371370	5880	5880	5880	5880	0
219	20231220	153500	95371370	5880	5880	5880	5880	0
220	20231220	153400	95371370	5880	5880	5880	5880	0
221	20231220	153300	95371370	5880	5880	5880	5880	0
222	20231220	153200	95371370	5880	5880	5880	5880	0
223	20231220	153100	95371370	5880	5880	5880	5880	0
224	20231220	153000	95371370	5880	5880	5880	5880	339
225	20231220	152900	93378050	5880	5880	5880	5880	0
226	20231220	152800	93378050	5880	5880	5880	5880	0
227	20231220	152700	93378050	5880	5880	5880	5880	0
228	20231220	152600	93378050	5880	5880	5880	5880	0
229	20231220	152500	93378050	5880	5880	5880	5880	0
230	20231220	152400	93378050	5880	5880	5880	5880	0
231	20231220	152300	93378050	5880	5880	5880	5880	0
232	20231220	152200	93378050	5880	5880	5880	5880	0
233	20231220	152100	93378050	5880	5880	5880	5880	0
234	20231220	152000	93378050	5880	5880	5880	5880	0
235	20231220	151900	93378050	5880	5880	5880	5880	1
236	20231220	151800	93372170	5850	5850	5850	5850	13
237	20231220	151700	93296120	5850	5850	5850	5850	35
238	20231220	151600	93091370	5850	5850	5850	5850	17
239	20231220	151500	92991920	5880	5880	5880	5880	24
240	20231220	151400	92850800	5880	5880	5880	5880	12
241	20231220	151300	92780240	5850	5850	5850	5850	0
242	20231220	151200	92780240	5850	5850	5850	5850	0
243	20231220	151100	92780240	5850	5870	5870	5850	36
244	20231220	151000	92568960	5870	5870	5870	5870	213
245	20231220	150900	91318650	5880	5880	5880	5880	1
246	20231220	150800	91312770	5870	5870	5870	5870	10
247	20231220	150700	91254070	5870	5870	5870	5870	0
248	20231220	150600	91254070	5870	5870	5870	5870	0
249	20231220	150500	91254070	5870	5870	5870	5870	69
250	20231220	150400	90849040	5870	5870	5870	5870	42
251	20231220	150300	90602500	5870	5870	5870	5870	68
252	20231220	150200	90203340	5870	5870	5870	5870	0
253	20231220	150100	90203340	5870	5870	5870	5870	0
254	20231220	150000	90203340	5870	5870	5870	5870	0
255	20231220	145900	90203340	5870	5880	5880	5870	31
256	20231220	145800	90021200	5880	5880	5880	5880	0
257	20231220	145700	90021200	5880	5880	5880	5880	0
258	20231220	145600	90021200	5880	5880	5880	5880	340
259	20231220	145500	88022000	5880	5880	5880	5880	0
260	20231220	145400	88022000	5880	5880	5880	5880	0
261	20231220	145300	88022000	5880	5880	5880	5880	1
262	20231220	145200	88016120	5890	5890	5890	5890	0
263	20231220	145100	88016120	5890	5890	5890	5890	0
264	20231220	145000	88016120	5890	5890	5890	5890	189
265	20231220	144900	86902910	5870	5870	5870	5870	130
266	20231220	144800	86139810	5880	5870	5880	5870	312
267	20231220	144700	84305260	5870	5870	5870	5870	0
268	20231220	144600	84305260	5870	5870	5870	5870	1
269	20231220	144500	84299390	5880	5880	5880	5880	10
270	20231220	144400	84240590	5880	5880	5880	5880	0
271	20231220	144300	84240590	5880	5880	5880	5880	0
272	20231220	144200	84240590	5880	5880	5880	5880	0
273	20231220	144100	84240590	5880	5880	5880	5880	0
274	20231220	144000	84240590	5880	5880	5880	5880	0
275	20231220	143900	84240590	5880	5880	5880	5880	0
276	20231220	143800	84240590	5880	5880	5880	5880	0
277	20231220	143700	84240590	5880	5880	5880	5880	0
278	20231220	143600	84240590	5880	5880	5880	5880	8
279	20231220	143500	84193550	5880	5880	5880	5880	0
280	20231220	143400	84193550	5880	5880	5880	5880	0
281	20231220	143300	84193550	5880	5880	5880	5880	0
282	20231220	143200	84193550	5880	5880	5880	5880	0
283	20231220	143100	84193550	5880	5880	5880	5880	0
284	20231220	143000	84193550	5880	5880	5880	5880	10
285	20231220	142900	84134750	5870	5870	5870	5870	0
286	20231220	142800	84134750	5870	5870	5870	5870	0
287	20231220	142700	84134750	5870	5870	5870	5870	200
288	20231220	142600	82960750	5880	5880	5880	5880	0
289	20231220	142500	82960750	5880	5880	5880	5880	78
290	20231220	142400	82502110	5880	5880	5880	5880	0
291	20231220	142300	82502110	5880	5880	5880	5880	0
292	20231220	142200	82502110	5880	5880	5880	5880	0
293	20231220	142100	82502110	5880	5880	5880	5880	1
294	20231220	142000	82496230	5880	5880	5880	5880	0
295	20231220	141900	82496230	5880	5880	5880	5880	0
296	20231220	141800	82496230	5880	5880	5880	5880	0
297	20231220	141700	82496230	5880	5880	5880	5880	0
298	20231220	141600	82496230	5880	5880	5880	5880	248
299	20231220	141500	81037990	5880	5880	5880	5880	363
300	20231220	141400	78903550	5880	5880	5880	5880	0
301	20231220	141300	78903550	5880	5880	5880	5880	0
302	20231220	141200	78903550	5880	5880	5880	5880	1
303	20231220	141100	78897670	5890	5890	5890	5890	120
304	20231220	141000	78190870	5890	5890	5890	5890	0
305	20231220	140900	78190870	5890	5890	5890	5890	3
306	20231220	140800	78173200	5890	5890	5890	5890	0
307	20231220	140700	78173200	5890	5890	5890	5890	100
308	20231220	140600	77584200	5890	5890	5890	5890	50
309	20231220	140500	77289700	5890	5890	5890	5890	676
310	20231220	140400	73308060	5880	5890	5890	5880	440
311	20231220	140300	70716860	5880	5880	5880	5880	60
312	20231220	140200	70364060	5880	5870	5880	5870	554
313	20231220	140100	67106640	5870	5870	5870	5870	0
314	20231220	140000	67106640	5870	5870	5870	5870	0
315	20231220	135900	67106640	5870	5870	5870	5870	0
316	20231220	135800	67106640	5870	5870	5870	5870	296
317	20231220	135700	65369120	5870	5870	5870	5870	0
318	20231220	135600	65369120	5870	5880	5880	5870	801
319	20231220	135500	60660240	5870	5870	5870	5870	10
320	20231220	135400	60601540	5870	5870	5870	5870	5
321	20231220	135300	60572190	5870	5870	5870	5870	474
322	20231220	135200	57789810	5860	5860	5860	5860	0
323	20231220	135100	57789810	5860	5860	5860	5860	922
324	20231220	135000	52386890	5850	5850	5850	5850	0
325	20231220	134900	52386890	5850	5850	5850	5850	0
326	20231220	134800	52386890	5850	5850	5850	5850	0
327	20231220	134700	52386890	5850	5850	5850	5850	0
328	20231220	134600	52386890	5850	5850	5850	5850	0
329	20231220	134500	52386890	5850	5850	5850	5850	0
330	20231220	134400	52386890	5850	5850	5850	5850	0
331	20231220	134300	52386890	5850	5850	5850	5850	0
332	20231220	134200	52386890	5850	5850	5850	5850	0
333	20231220	134100	52386890	5850	5850	5850	5850	0
334	20231220	134000	52386890	5850	5850	5850	5850	0
335	20231220	133900	52386890	5850	5850	5850	5850	0
336	20231220	133800	52386890	5850	5850	5850	5850	0
337	20231220	133700	52386890	5850	5850	5850	5850	0
338	20231220	133600	52386890	5850	5850	5850	5850	0
339	20231220	133500	52386890	5850	5850	5850	5850	0
340	20231220	133400	52386890	5850	5850	5850	5850	0
341	20231220	133300	52386890	5850	5850	5850	5850	25
342	20231220	133200	52240640	5850	5850	5850	5850	200
343	20231220	133100	51070640	5850	5850	5850	5850	0
344	20231220	133000	51070640	5850	5850	5850	5850	0
345	20231220	132900	51070640	5850	5850	5850	5850	0
346	20231220	132800	51070640	5850	5850	5850	5850	0
347	20231220	132700	51070640	5850	5850	5850	5850	0
348	20231220	132600	51070640	5850	5850	5850	5850	0
349	20231220	132500	51070640	5850	5850	5850	5850	0
350	20231220	132400	51070640	5850	5850	5850	5850	100
351	20231220	132300	50485640	5850	5850	5850	5850	0
352	20231220	132200	50485640	5850	5850	5850	5850	290
353	20231220	132100	48789140	5850	5850	5850	5850	0
354	20231220	132000	48789140	5850	5850	5850	5850	0
355	20231220	131900	48789140	5850	5850	5850	5850	0
356	20231220	131800	48789140	5850	5850	5850	5850	0
357	20231220	131700	48789140	5850	5850	5850	5850	0
358	20231220	131600	48789140	5850	5850	5850	5850	0
359	20231220	131500	48789140	5850	5850	5850	5850	50
360	20231220	131400	48496640	5860	5860	5860	5860	0
361	20231220	131300	48496640	5860	5860	5860	5860	0
362	20231220	131200	48496640	5860	5860	5860	5860	0
363	20231220	131100	48496640	5860	5860	5860	5860	1
364	20231220	131000	48490780	5850	5850	5850	5850	293
365	20231220	130900	46776730	5850	5850	5850	5850	0
366	20231220	130800	46776730	5850	5850	5850	5850	0
367	20231220	130700	46776730	5850	5850	5850	5850	0
368	20231220	130600	46776730	5850	5850	5850	5850	0
369	20231220	130500	46776730	5850	5850	5850	5850	23
370	20231220	130400	46642180	5850	5850	5850	5850	0
371	20231220	130300	46642180	5850	5850	5850	5850	0
372	20231220	130200	46642180	5850	5850	5850	5850	0
373	20231220	130100	46642180	5850	5850	5850	5850	0
374	20231220	130000	46642180	5850	5850	5850	5850	0
375	20231220	125900	46642180	5850	5850	5850	5850	0
376	20231220	125800	46642180	5850	5850	5850	5850	0
377	20231220	125700	46642180	5850	5850	5850	5850	0
378	20231220	125600	46642180	5850	5850	5850	5850	1
379	20231220	125500	46636330	5850	5850	5850	5850	0
380	20231220	125400	46636330	5850	5850	5850	5850	0
381	20231220	125300	46636330	5850	5850	5850	5850	0
382	20231220	125200	46636330	5850	5850	5850	5850	0
383	20231220	125100	46636330	5850	5850	5850	5850	0
384	20231220	125000	46636330	5850	5850	5850	5850	366
385	20231220	124900	44495230	5850	5850	5850	5850	120
386	20231220	124800	43793230	5850	5850	5850	5850	0
387	20231220	124700	43793230	5850	5850	5850	5850	0
388	20231220	124600	43793230	5850	5850	5850	5850	4
389	20231220	124500	43769830	5860	5860	5860	5860	100
390	20231220	124400	43183830	5860	5860	5860	5860	0
391	20231220	124300	43183830	5860	5860	5860	5860	0
392	20231220	124200	43183830	5860	5860	5860	5860	0
393	20231220	124100	43183830	5860	5850	5860	5850	101
394	20231220	124000	42592970	5850	5850	5850	5850	0
395	20231220	123900	42592970	5850	5850	5850	5850	0
396	20231220	123800	42592970	5850	5850	5850	5850	0
397	20231220	123700	42592970	5850	5850	5850	5850	3
398	20231220	123600	42575420	5860	5860	5860	5860	0
399	20231220	123500	42575420	5860	5860	5860	5860	101
400	20231220	123400	41983560	5860	5860	5860	5860	0
401	20231220	123300	41983560	5860	5860	5860	5860	0
402	20231220	123200	41983560	5860	5860	5860	5860	0
403	20231220	123100	41983560	5860	5860	5860	5860	1
404	20231220	123000	41977700	5850	5850	5850	5850	1
405	20231220	122900	41971850	5860	5860	5860	5860	0
406	20231220	122800	41971850	5860	5860	5860	5860	0
407	20231220	122700	41971850	5860	5860	5860	5860	0
408	20231220	122600	41971850	5860	5860	5860	5860	0
409	20231220	122500	41971850	5860	5860	5860	5860	0
410	20231220	122400	41971850	5860	5860	5860	5860	1
411	20231220	122300	41965990	5840	5840	5840	5840	0
412	20231220	122200	41965990	5840	5840	5840	5840	0
413	20231220	122100	41965990	5840	5850	5850	5840	250
414	20231220	122000	40505410	5850	5860	5860	5850	122
415	20231220	121900	39791680	5860	5860	5860	5860	0
416	20231220	121800	39791680	5860	5860	5860	5860	0
417	20231220	121700	39791680	5860	5860	5860	5860	0
418	20231220	121600	39791680	5860	5860	5860	5860	0
419	20231220	121500	39791680	5860	5850	5860	5850	16
420	20231220	121400	39698070	5850	5850	5850	5850	8
421	20231220	121300	39651270	5860	5860	5860	5860	0
422	20231220	121200	39651270	5860	5860	5860	5860	0
423	20231220	121100	39651270	5860	5860	5860	5860	0
424	20231220	121000	39651270	5860	5860	5860	5860	0
425	20231220	120900	39651270	5860	5860	5860	5860	0
426	20231220	120800	39651270	5860	5860	5860	5860	0
427	20231220	120700	39651270	5860	5860	5860	5860	0
428	20231220	120600	39651270	5860	5860	5860	5860	10
429	20231220	120500	39592670	5860	5860	5860	5860	0
430	20231220	120400	39592670	5860	5860	5860	5860	0
431	20231220	120300	39592670	5860	5860	5860	5860	0
432	20231220	120200	39592670	5860	5860	5860	5860	1
433	20231220	120100	39586810	5840	5840	5840	5840	2
434	20231220	120000	39575130	5860	5860	5860	5860	0
435	20231220	115900	39575130	5860	5860	5860	5860	0
436	20231220	115800	39575130	5860	5860	5860	5860	0
437	20231220	115700	39575130	5860	5860	5860	5860	0
438	20231220	115600	39575130	5860	5860	5860	5860	0
439	20231220	115500	39575130	5860	5860	5860	5860	0
440	20231220	115400	39575130	5860	5860	5860	5860	0
441	20231220	115300	39575130	5860	5850	5860	5850	15
442	20231220	115200	39487370	5850	5850	5850	5850	17
443	20231220	115100	39387920	5850	5850	5850	5850	50
444	20231220	115000	39095420	5850	5840	5850	5840	105
445	20231220	114900	38482210	5840	5840	5840	5840	0
446	20231220	114800	38482210	5840	5840	5840	5840	4
447	20231220	114700	38458850	5840	5840	5840	5840	0
448	20231220	114600	38458850	5840	5840	5840	5840	70
449	20231220	114500	38050050	5840	5840	5840	5840	10
450	20231220	114400	37991650	5840	5840	5840	5840	2
451	20231220	114300	37979970	5840	5840	5840	5840	1
452	20231220	114200	37974130	5840	5840	5840	5840	0
453	20231220	114100	37974130	5840	5840	5840	5840	0
454	20231220	114000	37974130	5840	5840	5840	5840	0
455	20231220	113900	37974130	5840	5840	5840	5840	0
456	20231220	113800	37974130	5840	5840	5840	5840	0
457	20231220	113700	37974130	5840	5840	5840	5840	0
458	20231220	113600	37974130	5840	5840	5840	5840	0
459	20231220	113500	37974130	5840	5840	5840	5840	0
460	20231220	113400	37974130	5840	5840	5840	5840	0
461	20231220	113300	37974130	5840	5840	5840	5840	1
462	20231220	113200	37968290	5840	5840	5840	5840	0
463	20231220	113100	37968290	5840	5840	5840	5840	55
464	20231220	113000	37647090	5840	5840	5840	5840	0
465	20231220	112900	37647090	5840	5840	5840	5840	1
466	20231220	112800	37641250	5830	5830	5830	5830	0
467	20231220	112700	37641250	5830	5830	5830	5830	0
468	20231220	112600	37641250	5830	5830	5830	5830	0
469	20231220	112500	37641250	5830	5830	5830	5830	10
470	20231220	112400	37582950	5830	5830	5830	5830	0
471	20231220	112300	37582950	5830	5830	5830	5830	100
472	20231220	112200	36999950	5830	5830	5830	5830	0
473	20231220	112100	36999950	5830	5830	5830	5830	0
474	20231220	112000	36999950	5830	5830	5830	5830	15
475	20231220	111900	36912500	5840	5840	5840	5840	0
476	20231220	111800	36912500	5840	5840	5840	5840	0
477	20231220	111700	36912500	5840	5840	5840	5840	0
478	20231220	111600	36912500	5840	5840	5840	5840	0
479	20231220	111500	36912500	5840	5840	5840	5840	0
480	20231220	111400	36912500	5840	5840	5840	5840	30
481	20231220	111300	36737300	5830	5830	5830	5830	0
482	20231220	111200	36737300	5830	5830	5830	5830	1
483	20231220	111100	36731470	5830	5830	5830	5830	0
484	20231220	111000	36731470	5830	5830	5830	5830	9
485	20231220	110900	36679000	5830	5830	5830	5830	0
486	20231220	110800	36679000	5830	5830	5830	5830	0
487	20231220	110700	36679000	5830	5830	5830	5830	0
488	20231220	110600	36679000	5830	5830	5830	5830	20
489	20231220	110500	36562400	5830	5830	5830	5830	38
490	20231220	110400	36340860	5840	5840	5840	5840	5
491	20231220	110300	36311660	5840	5840	5840	5840	17
492	20231220	110200	36212380	5840	5840	5840	5840	0
493	20231220	110100	36212380	5840	5840	5840	5840	0
494	20231220	110000	36212380	5840	5840	5840	5840	0
495	20231220	105900	36212380	5840	5840	5840	5840	0
496	20231220	105800	36212380	5840	5840	5840	5840	0
497	20231220	105700	36212380	5840	5840	5840	5840	0
498	20231220	105600	36212380	5840	5840	5840	5840	0
499	20231220	105500	36212380	5840	5840	5840	5840	81
500	20231220	105400	35739340	5840	5850	5850	5840	32
501	20231220	105300	35552150	5840	5850	5850	5840	74
502	20231220	105200	35119260	5840	5840	5840	5840	2
503	20231220	105100	35107580	5840	5840	5840	5840	111
504	20231220	105000	34459340	5840	5840	5840	5840	46
505	20231220	104900	34190700	5840	5840	5840	5840	85
506	20231220	104800	33694300	5840	5830	5840	5830	17
507	20231220	104700	33595030	5840	5840	5840	5840	0
508	20231220	104600	33595030	5840	5840	5840	5840	0
509	20231220	104500	33595030	5840	5840	5840	5840	0
510	20231220	104400	33595030	5840	5840	5840	5840	0
511	20231220	104300	33595030	5840	5840	5840	5840	0
512	20231220	104200	33595030	5840	5840	5840	5840	0
513	20231220	104100	33595030	5840	5840	5840	5840	0
514	20231220	104000	33595030	5840	5840	5840	5840	0
515	20231220	103900	33595030	5840	5840	5840	5840	0
516	20231220	103800	33595030	5840	5840	5840	5840	0
517	20231220	103700	33595030	5840	5820	5840	5820	137
518	20231220	103600	32796320	5810	5810	5810	5810	0
519	20231220	103500	32796320	5810	5810	5810	5810	0
520	20231220	103400	32796320	5810	5810	5810	5810	175
521	20231220	103300	31779570	5810	5810	5810	5810	200
522	20231220	103200	30617570	5810	5810	5810	5810	0
523	20231220	103100	30617570	5810	5810	5810	5810	0
524	20231220	103000	30617570	5810	5810	5810	5810	0
525	20231220	102900	30617570	5810	5810	5810	5810	0
526	20231220	102800	30617570	5810	5810	5810	5810	0
527	20231220	102700	30617570	5810	5810	5810	5810	1
528	20231220	102600	30611760	5790	5790	5790	5790	0
529	20231220	102500	30611760	5790	5800	5800	5790	344
530	20231220	102400	28619400	5800	5800	5800	5800	150
531	20231220	102300	27749400	5810	5810	5810	5810	0
532	20231220	102200	27749400	5810	5810	5810	5810	0
533	20231220	102100	27749400	5810	5810	5810	5810	1
534	20231220	102000	27743590	5810	5810	5810	5810	0
535	20231220	101900	27743590	5810	5810	5810	5810	0
536	20231220	101800	27743590	5810	5810	5810	5810	0
537	20231220	101700	27743590	5810	5810	5810	5810	0
538	20231220	101600	27743590	5810	5810	5810	5810	1
539	20231220	101500	27737780	5790	5790	5790	5790	91
540	20231220	101400	27210890	5800	5800	5800	5800	0
541	20231220	101300	27210890	5800	5800	5800	5800	57
542	20231220	101200	26880290	5790	5790	5790	5790	0
543	20231220	101100	26880290	5790	5800	5800	5780	1776
544	20231220	101000	16587650	5810	5810	5810	5810	0
545	20231220	100900	16587650	5810	5810	5810	5810	0
546	20231220	100800	16587650	5810	5810	5810	5810	0
547	20231220	100700	16587650	5810	5810	5810	5810	6
548	20231220	100600	16552790	5810	5810	5810	5810	0
549	20231220	100500	16552790	5810	5810	5810	5810	0
550	20231220	100400	16552790	5810	5810	5810	5810	0
551	20231220	100300	16552790	5810	5810	5810	5810	0
552	20231220	100200	16552790	5810	5810	5810	5810	0
553	20231220	100100	16552790	5810	5810	5810	5810	0
554	20231220	100000	16552790	5810	5810	5810	5810	0
555	20231220	095900	16552790	5810	5810	5810	5810	51
556	20231220	095800	16256480	5820	5820	5820	5820	0
557	20231220	095700	16256480	5820	5820	5820	5820	0
558	20231220	095600	16256480	5820	5820	5820	5820	35
559	20231220	095500	16052780	5810	5810	5810	5810	169
560	20231220	095400	15070890	5800	5800	5800	5800	0
561	20231220	095300	15070890	5800	5800	5800	5800	0
562	20231220	095200	15070890	5800	5800	5800	5800	0
563	20231220	095100	15070890	5800	5800	5800	5800	0
564	20231220	095000	15070890	5800	5800	5800	5800	0
565	20231220	094900	15070890	5800	5800	5800	5800	0
566	20231220	094800	15070890	5800	5800	5800	5800	0
567	20231220	094700	15070890	5800	5800	5800	5800	0
568	20231220	094600	15070890	5800	5800	5800	5800	0
569	20231220	094500	15070890	5800	5810	5810	5800	222
570	20231220	094400	13781140	5800	5800	5800	5800	0
571	20231220	094300	13781140	5800	5800	5800	5800	0
572	20231220	094200	13781140	5800	5800	5800	5800	0
573	20231220	094100	13781140	5800	5800	5800	5800	0
574	20231220	094000	13781140	5800	5800	5800	5800	0
575	20231220	093900	13781140	5800	5800	5800	5800	23
576	20231220	093800	13647740	5810	5810	5810	5810	0
577	20231220	093700	13647740	5810	5810	5810	5810	0
578	20231220	093600	13647740	5810	5810	5810	5810	343
579	20231220	093500	11654910	5780	5780	5780	5780	0
580	20231220	093400	11654910	5780	5800	5800	5780	1000
581	20231220	093300	5866170	5830	5820	5830	5820	2
582	20231220	093200	5854520	5800	5830	5830	5800	20
583	20231220	093100	5738150	5820	5820	5820	5820	392
584	20231220	093000	3456710	5820	5820	5820	5820	19
585	20231220	092900	3346130	5810	5810	5810	5810	0
586	20231220	092800	3346130	5810	5810	5810	5810	100
587	20231220	092700	2765130	5820	5820	5820	5820	0
588	20231220	092600	2765130	5820	5820	5820	5820	50
589	20231220	092500	2474130	5820	5820	5820	5820	1
590	20231220	092400	2468310	5810	5810	5810	5810	30
591	20231220	092300	2294010	5820	5820	5820	5820	0
592	20231220	092200	2294010	5820	5820	5820	5820	0
593	20231220	092100	2294010	5820	5820	5820	5820	0
594	20231220	092000	2294010	5820	5820	5820	5820	1
595	20231220	091900	2288190	5820	5820	5820	5820	0
596	20231220	091800	2288190	5820	5820	5820	5820	0
597	20231220	091700	2288190	5820	5820	5820	5820	0
598	20231220	091600	2288190	5820	5820	5820	5820	1
599	20231220	091500	2282370	5820	5820	5820	5820	3
600	20231220	091400	2264910	5820	5820	5820	5820	0
601	20231220	091300	2264910	5820	5820	5820	5820	17
602	20231220	091200	2165970	5820	5820	5820	5820	0
603	20231220	091100	2165970	5820	5820	5820	5820	1
604	20231220	091000	2160150	5840	5840	5840	5840	0
605	20231220	090900	2160150	5840	5830	5840	5830	10
606	20231220	090800	2101760	5840	5840	5840	5840	0
607	20231220	090700	2101760	5840	5840	5840	5840	0
608	20231220	090600	2101760	5840	5830	5840	5830	108
609	20231220	090500	1471110	5830	5830	5830	5830	0
610	20231220	090400	1471110	5830	5830	5830	5830	0
611	20231220	090300	1471110	5830	5810	5830	5810	21
612	20231220	090200	1349080	5800	5800	5800	5800	1
613	20231220	090100	1343280	5790	5790	5790	5790	200
614	20231220	090000	185280	5790	5790	5790	5790	32