KissMeData/086890/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195500	767141080	5830	5830	5830	5830	1274
3	20231212	195400	767141080	5830	5830	5830	5830	0
4	20231212	195300	767141080	5830	5830	5830	5830	0
5	20231212	195200	767141080	5830	5830	5830	5830	0
6	20231212	195100	767141080	5830	5830	5830	5830	0
7	20231212	195000	767141080	5830	5830	5830	5830	0
8	20231212	194900	767141080	5830	5830	5830	5830	0
9	20231212	194800	767141080	5830	5830	5830	5830	0
10	20231212	194700	767141080	5830	5830	5830	5830	0
11	20231212	194600	767141080	5830	5830	5830	5830	0
12	20231212	194500	767141080	5830	5830	5830	5830	0
13	20231212	194400	767141080	5830	5830	5830	5830	0
14	20231212	194300	767141080	5830	5830	5830	5830	0
15	20231212	194200	767141080	5830	5830	5830	5830	0
16	20231212	194100	767141080	5830	5830	5830	5830	0
17	20231212	194000	767141080	5830	5830	5830	5830	0
18	20231212	193900	767141080	5830	5830	5830	5830	0
19	20231212	193800	767141080	5830	5830	5830	5830	0
20	20231212	193700	767141080	5830	5830	5830	5830	0
21	20231212	193600	767141080	5830	5830	5830	5830	0
22	20231212	193500	767141080	5830	5830	5830	5830	0
23	20231212	193400	767141080	5830	5830	5830	5830	0
24	20231212	193300	767141080	5830	5830	5830	5830	0
25	20231212	193200	767141080	5830	5830	5830	5830	0
26	20231212	193100	767141080	5830	5830	5830	5830	0
27	20231212	193000	767141080	5830	5830	5830	5830	0
28	20231212	192900	767141080	5830	5830	5830	5830	0
29	20231212	192800	767141080	5830	5830	5830	5830	0
30	20231212	192700	767141080	5830	5830	5830	5830	0
31	20231212	192600	767141080	5830	5830	5830	5830	0
32	20231212	192500	767141080	5830	5830	5830	5830	1274
33	20231212	192400	767141080	5830	5830	5830	5830	0
34	20231212	192300	767141080	5830	5830	5830	5830	0
35	20231212	192200	767141080	5830	5830	5830	5830	0
36	20231212	192100	767141080	5830	5830	5830	5830	0
37	20231212	192000	767141080	5830	5830	5830	5830	0
38	20231212	191900	767141080	5830	5830	5830	5830	0
39	20231212	191800	767141080	5830	5830	5830	5830	0
40	20231212	191700	767141080	5830	5830	5830	5830	0
41	20231212	191600	767141080	5830	5830	5830	5830	0
42	20231212	191500	767141080	5830	5830	5830	5830	0
43	20231212	191400	767141080	5830	5830	5830	5830	0
44	20231212	191300	767141080	5830	5830	5830	5830	0
45	20231212	191200	767141080	5830	5830	5830	5830	0
46	20231212	191100	767141080	5830	5830	5830	5830	0
47	20231212	191000	767141080	5830	5830	5830	5830	0
48	20231212	190900	767141080	5830	5830	5830	5830	0
49	20231212	190800	767141080	5830	5830	5830	5830	0
50	20231212	190700	767141080	5830	5830	5830	5830	0
51	20231212	190600	767141080	5830	5830	5830	5830	0
52	20231212	190500	767141080	5830	5830	5830	5830	0
53	20231212	190400	767141080	5830	5830	5830	5830	0
54	20231212	190300	767141080	5830	5830	5830	5830	0
55	20231212	190200	767141080	5830	5830	5830	5830	0
56	20231212	190100	767141080	5830	5830	5830	5830	0
57	20231212	190000	767141080	5830	5830	5830	5830	0
58	20231212	185900	767141080	5830	5830	5830	5830	0
59	20231212	185800	767141080	5830	5830	5830	5830	0
60	20231212	185700	767141080	5830	5830	5830	5830	0
61	20231212	185600	767141080	5830	5830	5830	5830	0
62	20231212	185500	767141080	5830	5830	5830	5830	1274
63	20231212	185400	767141080	5830	5830	5830	5830	0
64	20231212	185300	767141080	5830	5830	5830	5830	0
65	20231212	185200	767141080	5830	5830	5830	5830	0
66	20231212	185100	767141080	5830	5830	5830	5830	0
67	20231212	185000	767141080	5830	5830	5830	5830	0
68	20231212	184900	767141080	5830	5830	5830	5830	0
69	20231212	184800	767141080	5830	5830	5830	5830	0
70	20231212	184700	767141080	5830	5830	5830	5830	0
71	20231212	184600	767141080	5830	5830	5830	5830	0
72	20231212	184500	767141080	5830	5830	5830	5830	0
73	20231212	184400	767141080	5830	5830	5830	5830	0
74	20231212	184300	767141080	5830	5830	5830	5830	0
75	20231212	184200	767141080	5830	5830	5830	5830	0
76	20231212	184100	767141080	5830	5830	5830	5830	0
77	20231212	184000	767141080	5830	5830	5830	5830	0
78	20231212	183900	767141080	5830	5830	5830	5830	0
79	20231212	183800	767141080	5830	5830	5830	5830	0
80	20231212	183700	767141080	5830	5830	5830	5830	0
81	20231212	183600	767141080	5830	5830	5830	5830	0
82	20231212	183500	767141080	5830	5830	5830	5830	0
83	20231212	183400	767141080	5830	5830	5830	5830	0
84	20231212	183300	767141080	5830	5830	5830	5830	0
85	20231212	183200	767141080	5830	5830	5830	5830	0
86	20231212	183100	767141080	5830	5830	5830	5830	0
87	20231212	183000	767141080	5830	5830	5830	5830	0
88	20231212	182900	767141080	5830	5830	5830	5830	0
89	20231212	182800	767141080	5830	5830	5830	5830	0
90	20231212	182700	767141080	5830	5830	5830	5830	0
91	20231212	182600	767141080	5830	5830	5830	5830	0
92	20231212	182500	767141080	5830	5830	5830	5830	1274
93	20231212	182400	767141080	5830	5830	5830	5830	0
94	20231212	182300	767141080	5830	5830	5830	5830	0
95	20231212	182200	767141080	5830	5830	5830	5830	0
96	20231212	182100	767141080	5830	5830	5830	5830	0
97	20231212	182000	767141080	5830	5830	5830	5830	0
98	20231212	181900	767141080	5830	5830	5830	5830	0
99	20231212	181800	767141080	5830	5830	5830	5830	0
100	20231212	181700	767141080	5830	5830	5830	5830	0
101	20231212	181600	767141080	5830	5830	5830	5830	0
102	20231212	181500	767141080	5830	5830	5830	5830	0
103	20231212	181400	767141080	5830	5830	5830	5830	0
104	20231212	181300	767141080	5830	5830	5830	5830	0
105	20231212	181200	767141080	5830	5830	5830	5830	0
106	20231212	181100	767141080	5830	5830	5830	5830	0
107	20231212	181000	767141080	5830	5830	5830	5830	0
108	20231212	180900	767141080	5830	5830	5830	5830	0
109	20231212	180800	767141080	5830	5830	5830	5830	0
110	20231212	180700	767141080	5830	5830	5830	5830	0
111	20231212	180600	767141080	5830	5830	5830	5830	0
112	20231212	180500	767141080	5830	5830	5830	5830	0
113	20231212	180400	767141080	5830	5830	5830	5830	0
114	20231212	180300	767141080	5830	5830	5830	5830	0
115	20231212	180200	767141080	5830	5830	5830	5830	0
116	20231212	180100	767141080	5830	5830	5830	5830	0
117	20231212	180000	767141080	5830	5830	5830	5830	0
118	20231212	175900	767141080	5830	5830	5830	5830	0
119	20231212	175800	767141080	5830	5830	5830	5830	0
120	20231212	175700	767141080	5830	5830	5830	5830	0
121	20231212	175600	767141080	5830	5830	5830	5830	0
122	20231212	175500	767141080	5830	5830	5830	5830	1274
123	20231212	175400	767141080	5830	5830	5830	5830	0
124	20231212	175300	767141080	5830	5830	5830	5830	0
125	20231212	175200	767141080	5830	5830	5830	5830	0
126	20231212	175100	767141080	5830	5830	5830	5830	0
127	20231212	175000	767141080	5830	5830	5830	5830	0
128	20231212	174900	767141080	5830	5830	5830	5830	0
129	20231212	174800	767141080	5830	5830	5830	5830	0
130	20231212	174700	767141080	5830	5830	5830	5830	0
131	20231212	174600	767141080	5830	5830	5830	5830	0
132	20231212	174500	767141080	5830	5830	5830	5830	0
133	20231212	174400	767141080	5830	5830	5830	5830	0
134	20231212	174300	767141080	5830	5830	5830	5830	0
135	20231212	174200	767141080	5830	5830	5830	5830	0
136	20231212	174100	767141080	5830	5830	5830	5830	0
137	20231212	174000	767141080	5830	5830	5830	5830	0
138	20231212	173900	767141080	5830	5830	5830	5830	0
139	20231212	173800	767141080	5830	5830	5830	5830	0
140	20231212	173700	767141080	5830	5830	5830	5830	0
141	20231212	173600	767141080	5830	5830	5830	5830	0
142	20231212	173500	767141080	5830	5830	5830	5830	0
143	20231212	173400	767141080	5830	5830	5830	5830	0
144	20231212	173300	767141080	5830	5830	5830	5830	0
145	20231212	173200	767141080	5830	5830	5830	5830	0
146	20231212	173100	767141080	5830	5830	5830	5830	0
147	20231212	173000	767141080	5830	5830	5830	5830	0
148	20231212	172900	767141080	5830	5830	5830	5830	0
149	20231212	172800	767141080	5830	5830	5830	5830	0
150	20231212	172700	767141080	5830	5830	5830	5830	0
151	20231212	172600	767141080	5830	5830	5830	5830	0
152	20231212	172500	767141080	5830	5830	5830	5830	1274
153	20231212	172400	767141080	5830	5830	5830	5830	0
154	20231212	172300	767141080	5830	5830	5830	5830	0
155	20231212	172200	767141080	5830	5830	5830	5830	0
156	20231212	172100	767141080	5830	5830	5830	5830	0
157	20231212	172000	767141080	5830	5830	5830	5830	0
158	20231212	171900	767141080	5830	5830	5830	5830	0
159	20231212	171800	767141080	5830	5830	5830	5830	0
160	20231212	171700	767141080	5830	5830	5830	5830	0
161	20231212	171600	767141080	5830	5830	5830	5830	0
162	20231212	171500	767141080	5830	5830	5830	5830	0
163	20231212	171400	767141080	5830	5830	5830	5830	0
164	20231212	171300	767141080	5830	5830	5830	5830	0
165	20231212	171200	767141080	5830	5830	5830	5830	0
166	20231212	171100	767141080	5830	5830	5830	5830	0
167	20231212	171000	767141080	5830	5830	5830	5830	0
168	20231212	170900	767141080	5830	5830	5830	5830	0
169	20231212	170800	767141080	5830	5830	5830	5830	0
170	20231212	170700	767141080	5830	5830	5830	5830	0
171	20231212	170600	767141080	5830	5830	5830	5830	0
172	20231212	170500	767141080	5830	5830	5830	5830	0
173	20231212	170400	767141080	5830	5830	5830	5830	0
174	20231212	170300	767141080	5830	5830	5830	5830	0
175	20231212	170200	767141080	5830	5830	5830	5830	0
176	20231212	170100	767141080	5830	5830	5830	5830	0
177	20231212	170000	767141080	5830	5830	5830	5830	0
178	20231212	165900	767141080	5830	5830	5830	5830	0
179	20231212	165800	767141080	5830	5830	5830	5830	0
180	20231212	165700	767141080	5830	5830	5830	5830	0
181	20231212	165600	767141080	5830	5830	5830	5830	0
182	20231212	165500	767141080	5830	5830	5830	5830	1274
183	20231212	165400	767141080	5830	5830	5830	5830	0
184	20231212	165300	767141080	5830	5830	5830	5830	0
185	20231212	165200	767141080	5830	5830	5830	5830	0
186	20231212	165100	767141080	5830	5830	5830	5830	0
187	20231212	165000	767141080	5830	5830	5830	5830	0
188	20231212	164900	767141080	5830	5830	5830	5830	0
189	20231212	164800	767141080	5830	5830	5830	5830	0
190	20231212	164700	767141080	5830	5830	5830	5830	0
191	20231212	164600	767141080	5830	5830	5830	5830	0
192	20231212	164500	767141080	5830	5830	5830	5830	0
193	20231212	164400	767141080	5830	5830	5830	5830	0
194	20231212	164300	767141080	5830	5830	5830	5830	0
195	20231212	164200	767141080	5830	5830	5830	5830	0
196	20231212	164100	767141080	5830	5830	5830	5830	0
197	20231212	164000	767141080	5830	5830	5830	5830	0
198	20231212	163900	767141080	5830	5830	5830	5830	0
199	20231212	163800	767141080	5830	5830	5830	5830	0
200	20231212	163700	767141080	5830	5830	5830	5830	0
201	20231212	163600	767141080	5830	5830	5830	5830	0
202	20231212	163500	767141080	5830	5830	5830	5830	0
203	20231212	163400	767141080	5830	5830	5830	5830	0
204	20231212	163300	767141080	5830	5830	5830	5830	0
205	20231212	163200	767141080	5830	5830	5830	5830	0
206	20231212	163100	767141080	5830	5830	5830	5830	0
207	20231212	163000	767141080	5830	5830	5830	5830	0
208	20231212	162900	767141080	5830	5830	5830	5830	0
209	20231212	162800	767141080	5830	5830	5830	5830	0
210	20231212	162700	767141080	5830	5830	5830	5830	0
211	20231212	162600	767141080	5830	5830	5830	5830	0
212	20231212	162500	767141080	5830	5830	5830	5830	1274
213	20231212	162400	767141080	5830	5830	5830	5830	0
214	20231212	162300	767141080	5830	5830	5830	5830	0
215	20231212	162200	767141080	5830	5830	5830	5830	0
216	20231212	162100	767141080	5830	5830	5830	5830	0
217	20231212	162000	767141080	5830	5830	5830	5830	0
218	20231212	161900	767141080	5830	5830	5830	5830	0
219	20231212	161800	767141080	5830	5830	5830	5830	0
220	20231212	161700	767141080	5830	5830	5830	5830	0
221	20231212	161600	767141080	5830	5830	5830	5830	0
222	20231212	161500	767141080	5830	5830	5830	5830	0
223	20231212	161400	767141080	5830	5830	5830	5830	0
224	20231212	161300	767141080	5830	5830	5830	5830	0
225	20231212	161200	767141080	5830	5830	5830	5830	0
226	20231212	161100	767141080	5830	5830	5830	5830	0
227	20231212	161000	767141080	5830	5830	5830	5830	0
228	20231212	160900	767141080	5830	5830	5830	5830	0
229	20231212	160800	767141080	5830	5830	5830	5830	0
230	20231212	160700	767141080	5830	5830	5830	5830	0
231	20231212	160600	767141080	5830	5830	5830	5830	0
232	20231212	160500	767141080	5830	5830	5830	5830	0
233	20231212	160400	767141080	5830	5830	5830	5830	0
234	20231212	160300	767141080	5830	5830	5830	5830	0
235	20231212	160200	767141080	5830	5830	5830	5830	0
236	20231212	160100	767141080	5830	5830	5830	5830	0
237	20231212	160000	767141080	5830	5830	5830	5830	0
238	20231212	155900	767141080	5830	5830	5830	5830	0
239	20231212	155800	767141080	5830	5830	5830	5830	0
240	20231212	155700	767141080	5830	5830	5830	5830	0
241	20231212	155600	767141080	5830	5830	5830	5830	0
242	20231212	155500	767141080	5830	5830	5830	5830	1274
243	20231212	155400	767141080	5830	5830	5830	5830	0
244	20231212	155300	767141080	5830	5830	5830	5830	0
245	20231212	155200	767141080	5830	5830	5830	5830	0
246	20231212	155100	767141080	5830	5830	5830	5830	0
247	20231212	155000	767141080	5830	5830	5830	5830	0
248	20231212	154900	767141080	5830	5830	5830	5830	0
249	20231212	154800	767141080	5830	5830	5830	5830	0
250	20231212	154700	767141080	5830	5830	5830	5830	0
251	20231212	154600	767141080	5830	5830	5830	5830	0
252	20231212	154500	767141080	5830	5830	5830	5830	0
253	20231212	154400	767141080	5830	5830	5830	5830	0
254	20231212	154300	767141080	5830	5830	5830	5830	0
255	20231212	154200	767141080	5830	5830	5830	5830	0
256	20231212	154100	767141080	5830	5830	5830	5830	0
257	20231212	154000	767141080	5830	5830	5830	5830	0
258	20231212	153900	767141080	5830	5830	5830	5830	0
259	20231212	153800	767141080	5830	5830	5830	5830	0
260	20231212	153700	767141080	5830	5830	5830	5830	0
261	20231212	153600	767141080	5830	5830	5830	5830	0
262	20231212	153500	767141080	5830	5830	5830	5830	0
263	20231212	153400	767141080	5830	5830	5830	5830	0
264	20231212	153300	767141080	5830	5830	5830	5830	0
265	20231212	153200	767141080	5830	5830	5830	5830	0
266	20231212	153100	767141080	5830	5830	5830	5830	0
267	20231212	153000	767141080	5830	5830	5830	5830	1274
268	20231212	152900	759713660	5830	5830	5830	5830	0
269	20231212	152800	759713660	5830	5830	5830	5830	0
270	20231212	152700	759713660	5830	5830	5830	5830	0
271	20231212	152600	759713660	5830	5830	5830	5830	0
272	20231212	152500	759713660	5830	5830	5830	5830	0
273	20231212	152400	759713660	5830	5830	5830	5830	0
274	20231212	152300	759713660	5830	5830	5830	5830	0
275	20231212	152200	759713660	5830	5830	5830	5830	0
276	20231212	152100	759713660	5830	5830	5830	5830	0
277	20231212	152000	759713660	5830	5830	5830	5830	0
278	20231212	151900	759713660	5830	5840	5840	5820	92
279	20231212	151800	759177730	5840	5840	5840	5810	17
280	20231212	151700	759078900	5810	5830	5840	5810	616
281	20231212	151600	755497570	5840	5810	5840	5810	1020
282	20231212	151500	749541340	5810	5820	5820	5810	1188
283	20231212	151400	742627320	5820	5820	5820	5820	96
284	20231212	151300	742068600	5820	5830	5830	5820	591
285	20231212	151200	738623210	5820	5820	5820	5810	485
286	20231212	151100	735801310	5810	5820	5820	5810	2322
287	20231212	151000	722310280	5810	5810	5820	5810	156
288	20231212	150900	721403740	5810	5830	5830	5810	1130
289	20231212	150800	714826640	5820	5830	5830	5820	314
290	20231212	150700	712996160	5820	5850	5850	5820	214
291	20231212	150600	711745320	5820	5840	5840	5820	277
292	20231212	150500	710129040	5830	5830	5840	5830	186
293	20231212	150400	709044290	5820	5820	5840	5820	520
294	20231212	150300	706007890	5810	5830	5830	5810	847
295	20231212	150200	701073000	5820	5810	5820	5810	194
296	20231212	150100	699944660	5820	5810	5820	5810	133
297	20231212	150000	699170750	5810	5810	5810	5810	424
298	20231212	145900	696707310	5810	5820	5820	5810	37
299	20231212	145800	696492330	5820	5820	5820	5810	112
300	20231212	145700	695841300	5820	5810	5820	5810	150
301	20231212	145600	694969740	5810	5820	5820	5810	127
302	20231212	145500	694231330	5810	5800	5810	5800	88
303	20231212	145400	693720200	5800	5800	5810	5800	191
304	20231212	145300	692612100	5810	5800	5810	5800	354
305	20231212	145200	690558500	5800	5810	5810	5800	5665
306	20231212	145100	657656500	5810	5820	5820	5810	1691
307	20231212	145000	647831090	5820	5820	5820	5820	68
308	20231212	144900	647435330	5820	5820	5820	5820	81
309	20231212	144800	646963910	5820	5820	5820	5820	956
310	20231212	144700	641399990	5820	5820	5820	5820	2184
311	20231212	144600	628689110	5830	5820	5830	5820	173
312	20231212	144500	627681980	5820	5820	5830	5820	382
313	20231212	144400	625458540	5820	5820	5830	5820	185
314	20231212	144300	624380840	5820	5820	5830	5820	172
315	20231212	144200	623378800	5820	5830	5830	5820	1752
316	20231212	144100	613165490	5830	5830	5830	5830	68
317	20231212	144000	612769050	5830	5830	5830	5830	1567
318	20231212	143900	603633440	5840	5840	5840	5830	211
319	20231212	143800	602403070	5830	5840	5840	5830	95
320	20231212	143700	601849010	5830	5830	5830	5830	85
321	20231212	143600	601353460	5830	5830	5830	5830	68
322	20231212	143500	600957020	5830	5830	5830	5830	84
323	20231212	143400	600467300	5830	5830	5830	5830	370
324	20231212	143300	598310200	5840	5830	5840	5830	154
325	20231212	143200	597412170	5830	5830	5830	5830	501
326	20231212	143100	594491340	5830	5830	5840	5830	510
327	20231212	143000	591516330	5830	5840	5840	5830	185
328	20231212	142900	590436780	5830	5830	5830	5830	70
329	20231212	142800	590028680	5830	5830	5830	5830	226
330	20231212	142700	588711100	5830	5830	5830	5830	72
331	20231212	142600	588291340	5840	5840	5840	5830	1517
332	20231212	142500	579446590	5840	5830	5840	5830	17
333	20231212	142400	579347450	5830	5840	5840	5830	575
334	20231212	142300	575995090	5840	5830	5840	5830	33
335	20231212	142200	575802510	5830	5830	5830	5830	14
336	20231212	142100	575720890	5830	5830	5840	5830	136
337	20231212	142000	574926810	5840	5840	5840	5840	85
338	20231212	141900	574430410	5840	5830	5840	5830	33
339	20231212	141800	574237850	5830	5830	5830	5830	14
340	20231212	141700	574156230	5830	5830	5830	5830	1549
341	20231212	141600	565125560	5840	5830	5840	5830	21
342	20231212	141500	565003080	5830	5840	5840	5830	503
343	20231212	141400	562065730	5840	5830	5840	5830	16
344	20231212	141300	561972310	5830	5830	5830	5830	14
345	20231212	141200	561890690	5840	5830	5840	5830	59
346	20231212	141100	561546620	5830	5840	5840	5830	11
347	20231212	141000	561482390	5830	5830	5830	5830	15
348	20231212	140900	561394940	5830	5840	5840	5830	20
349	20231212	140800	561278300	5840	5840	5840	5840	4
350	20231212	140700	561254940	5830	5830	5830	5830	14
351	20231212	140600	561173320	5830	5830	5830	5830	100
352	20231212	140500	560590320	5830	5830	5830	5830	381
353	20231212	140400	558369090	5830	5840	5840	5830	1183
354	20231212	140300	551460520	5840	5850	5850	5840	214
355	20231212	140200	550210260	5850	5860	5860	5850	29
356	20231212	140100	550040460	5850	5850	5850	5850	315
357	20231212	140000	548197710	5850	5850	5850	5850	14
358	20231212	135900	548115810	5850	5840	5850	5840	779
359	20231212	135800	543558680	5840	5840	5840	5840	15
360	20231212	135700	543471080	5840	5840	5840	5840	14
361	20231212	135600	543389320	5840	5840	5840	5840	15
362	20231212	135500	543301720	5840	5850	5850	5840	15
363	20231212	135400	543214110	5840	5840	5850	5840	32
364	20231212	135300	543027220	5850	5850	5850	5840	254
365	20231212	135200	541541510	5850	5850	5850	5850	14
366	20231212	135100	541459610	5850	5850	5850	5850	16
367	20231212	135000	541366010	5860	5860	5860	5850	20
368	20231212	134900	541248950	5860	5850	5860	5850	11
369	20231212	134800	541184500	5860	5850	5860	5850	19
370	20231212	134700	541073310	5850	5850	5850	5850	44
371	20231212	134600	540815910	5860	5860	5860	5850	42
372	20231212	134500	540569810	5860	5850	5860	5850	24
373	20231212	134400	540429310	5850	5850	5850	5850	14
374	20231212	134300	540347410	5850	5860	5860	5850	5
375	20231212	134200	540318120	5850	5850	5850	5850	15
376	20231212	134100	540230370	5850	5850	5850	5850	2
377	20231212	134000	540218670	5850	5850	5850	5850	0
378	20231212	133900	540218670	5850	5850	5850	5850	0
379	20231212	133800	540218670	5850	5850	5850	5850	5
380	20231212	133700	540189420	5850	5850	5850	5850	0
381	20231212	133600	540189420	5850	5850	5850	5850	2
382	20231212	133500	540177720	5850	5850	5850	5850	819
383	20231212	133400	535386570	5840	5840	5840	5840	1
384	20231212	133300	535380730	5840	5840	5840	5840	1
385	20231212	133200	535374890	5840	5840	5840	5840	0
386	20231212	133100	535374890	5840	5850	5850	5840	452
387	20231212	133000	532734310	5840	5840	5840	5840	0
388	20231212	132900	532734310	5840	5840	5840	5840	0
389	20231212	132800	532734310	5840	5840	5840	5840	101
390	20231212	132700	532144470	5840	5850	5850	5840	528
391	20231212	132600	529060940	5840	5840	5840	5840	2
392	20231212	132500	529049260	5840	5860	5860	5840	304
393	20231212	132400	527273320	5860	5860	5860	5860	20
394	20231212	132300	527156120	5860	5840	5860	5840	21
395	20231212	132200	527033460	5840	5840	5840	5840	0
396	20231212	132100	527033460	5840	5840	5840	5840	3
397	20231212	132000	527015940	5870	5860	5870	5860	1420
398	20231212	131900	518681370	5840	5840	5840	5840	0
399	20231212	131800	518681370	5840	5840	5840	5840	1
400	20231212	131700	518675530	5840	5840	5840	5840	110
401	20231212	131600	518033130	5860	5840	5860	5840	202
402	20231212	131500	516850990	5840	5840	5840	5840	0
403	20231212	131400	516850990	5840	5840	5840	5840	0
404	20231212	131300	516850990	5840	5840	5840	5840	1
405	20231212	131200	516845150	5830	5830	5830	5830	0
406	20231212	131100	516845150	5830	5830	5830	5830	502
407	20231212	131000	513918490	5830	5830	5830	5830	30
408	20231212	130900	513743590	5830	5830	5830	5830	0
409	20231212	130800	513743590	5830	5830	5830	5830	1
410	20231212	130700	513737760	5830	5830	5830	5830	143
411	20231212	130600	512904070	5840	5840	5840	5840	8842
412	20231212	130500	461266790	5850	5850	5850	5850	530
413	20231212	130400	458166290	5850	5850	5850	5850	43
414	20231212	130300	457914740	5850	5840	5850	5840	15
415	20231212	130200	457827000	5850	5850	5850	5850	1000
416	20231212	130100	451977000	5840	5840	5840	5840	202
417	20231212	130000	450797320	5840	5840	5840	5840	6000
418	20231212	125900	415757320	5840	5850	5850	5840	75
419	20231212	125800	415319120	5840	5840	5840	5840	1
420	20231212	125700	415313280	5850	5850	5850	5850	0
421	20231212	125600	415313280	5850	5840	5850	5840	323
422	20231212	125500	413423750	5840	5840	5840	5840	0
423	20231212	125400	413423750	5840	5840	5840	5840	2000
424	20231212	125300	401743750	5840	5840	5840	5840	1
425	20231212	125200	401737910	5850	5850	5850	5850	0
426	20231212	125100	401737910	5850	5840	5850	5840	21
427	20231212	125000	401615080	5850	5850	5850	5850	10
428	20231212	124900	401556580	5850	5850	5850	5850	53
429	20231212	124800	401246530	5840	5850	5850	5840	1347
430	20231212	124700	393366590	5850	5850	5850	5850	24
431	20231212	124600	393226190	5850	5850	5850	5850	2
432	20231212	124500	393214490	5850	5850	5850	5850	0
433	20231212	124400	393214490	5850	5850	5850	5850	16
434	20231212	124300	393120890	5850	5860	5860	5850	11
435	20231212	124200	393056490	5850	5850	5850	5850	0
436	20231212	124100	393056490	5850	5850	5850	5850	1308
437	20231212	124000	385404690	5850	5850	5850	5850	0
438	20231212	123900	385404690	5850	5850	5850	5850	295
439	20231212	123800	383678940	5850	5850	5850	5850	1
440	20231212	123700	383673090	5850	5850	5850	5850	0
441	20231212	123600	383673090	5850	5850	5850	5850	2
442	20231212	123500	383661390	5870	5870	5870	5870	0
443	20231212	123400	383661390	5870	5870	5870	5870	1
444	20231212	123300	383655520	5870	5850	5870	5840	523
445	20231212	123200	380595130	5860	5850	5860	5850	431
446	20231212	123100	378071470	5840	5850	5850	5840	203
447	20231212	123000	376883930	5850	5850	5850	5850	1396
448	20231212	122900	368717330	5850	5850	5850	5850	0
449	20231212	122800	368717330	5850	5850	5850	5850	102
450	20231212	122700	368120630	5860	5860	5860	5860	0
451	20231212	122600	368120630	5860	5850	5860	5850	21
452	20231212	122500	367997580	5860	5850	5860	5850	20
453	20231212	122400	367880480	5850	5850	5860	5850	226
454	20231212	122300	366558360	5860	5850	5860	5850	438
455	20231212	122200	363996050	5860	5860	5860	5860	0
456	20231212	122100	363996050	5860	5850	5860	5850	4
457	20231212	122000	363972620	5850	5850	5850	5850	0
458	20231212	121900	363972620	5850	5850	5850	5850	1000
459	20231212	121800	358122620	5850	5850	5850	5850	2
460	20231212	121700	358110920	5850	5850	5850	5850	0
461	20231212	121600	358110920	5850	5850	5850	5850	0
462	20231212	121500	358110920	5850	5860	5860	5850	11
463	20231212	121400	358046470	5850	5850	5850	5850	0
464	20231212	121300	358046470	5850	5850	5850	5850	2502
465	20231212	121200	343409770	5850	5850	5850	5850	0
466	20231212	121100	343409770	5850	5850	5850	5850	134
467	20231212	121000	342625870	5850	5850	5850	5850	1
468	20231212	120900	342620020	5860	5860	5860	5860	0
469	20231212	120800	342620020	5860	5850	5860	5850	30
470	20231212	120700	342444240	5850	5850	5850	5850	0
471	20231212	120600	342444240	5850	5850	5850	5850	45
472	20231212	120500	342180990	5850	5860	5860	5850	49
473	20231212	120400	341893860	5860	5860	5860	5860	89
474	20231212	120300	341372320	5850	5850	5850	5850	102
475	20231212	120200	340775620	5850	5860	5860	5850	26
476	20231212	120100	340623420	5850	5850	5850	5850	329
477	20231212	120000	338698770	5850	5860	5860	5850	58
478	20231212	115900	338358900	5850	5850	5850	5850	0
479	20231212	115800	338358900	5850	5850	5850	5850	796
480	20231212	115700	333702300	5850	5850	5850	5850	0
481	20231212	115600	333702300	5850	5850	5850	5850	0
482	20231212	115500	333702300	5850	5860	5860	5850	11
483	20231212	115400	333637850	5850	5850	5850	5850	0
484	20231212	115300	333637850	5850	5860	5860	5850	49
485	20231212	115200	333350730	5860	5860	5860	5860	0
486	20231212	115100	333350730	5860	5860	5860	5860	0
487	20231212	115000	333350730	5860	5860	5860	5860	1
488	20231212	114900	333344870	5860	5850	5860	5850	30
489	20231212	114800	333169170	5850	5850	5850	5850	2
490	20231212	114700	333157470	5860	5860	5860	5860	31
491	20231212	114600	332975810	5860	5860	5860	5860	0
492	20231212	114500	332975810	5860	5860	5860	5860	1
493	20231212	114400	332969950	5860	5860	5860	5860	0
494	20231212	114300	332969950	5860	5870	5870	5860	304
495	20231212	114200	331188490	5860	5860	5860	5860	0
496	20231212	114100	331188490	5860	5860	5860	5860	100
497	20231212	114000	330602490	5860	5860	5860	5860	1
498	20231212	113900	330596630	5870	5870	5870	5870	1
499	20231212	113800	330590760	5860	5860	5860	5860	17
500	20231212	113700	330491140	5860	5860	5860	5860	0
501	20231212	113600	330491140	5860	5860	5860	5860	0
502	20231212	113500	330491140	5860	5860	5860	5860	1
503	20231212	113400	330485280	5860	5860	5860	5860	0
504	20231212	113300	330485280	5860	5860	5860	5860	2
505	20231212	113200	330473560	5860	5870	5870	5860	102
506	20231212	113100	329875820	5870	5870	5870	5870	200
507	20231212	113000	328701820	5860	5860	5860	5860	19
508	20231212	112900	328590480	5850	5850	5850	5850	0
509	20231212	112800	328590480	5850	5850	5850	5850	2
510	20231212	112700	328578780	5850	5850	5850	5850	0
511	20231212	112600	328578780	5850	5850	5850	5850	0
512	20231212	112500	328578780	5850	5850	5850	5850	1
513	20231212	112400	328572930	5850	5850	5850	5850	800
514	20231212	112300	323892930	5860	5860	5860	5860	11
515	20231212	112200	323828470	5860	5860	5860	5860	63
516	20231212	112100	323459290	5850	5850	5850	5850	970
517	20231212	112000	317784790	5850	5860	5860	5850	1051
518	20231212	111900	311626040	5860	5860	5860	5860	161
519	20231212	111800	310682580	5860	5860	5860	5860	2
520	20231212	111700	310670860	5850	5850	5850	5850	400
521	20231212	111600	308330860	5850	5850	5850	5850	60
522	20231212	111500	307979860	5850	5850	5850	5850	20
523	20231212	111400	307862860	5850	5850	5850	5850	0
524	20231212	111300	307862860	5850	5850	5850	5850	2
525	20231212	111200	307851160	5860	5860	5860	5860	42
526	20231212	111100	307605040	5850	5850	5850	5850	20
527	20231212	111000	307488040	5850	5850	5850	5850	1
528	20231212	110900	307482190	5850	5850	5850	5850	1339
529	20231212	110800	299649040	5850	5860	5860	5850	432
530	20231212	110700	297121790	5860	5860	5860	5860	0
531	20231212	110600	297121790	5860	5860	5860	5860	35
532	20231212	110500	296916690	5860	5860	5860	5860	0
533	20231212	110400	296916690	5860	5860	5860	5860	0
534	20231212	110300	296916690	5860	5870	5870	5860	1785
535	20231212	110200	286456390	5870	5870	5870	5870	2
536	20231212	110100	286444650	5870	5870	5870	5870	5
537	20231212	110000	286415300	5870	5870	5870	5870	13
538	20231212	105900	286338990	5870	5870	5870	5870	0
539	20231212	105800	286338990	5870	5870	5870	5870	73
540	20231212	105700	285910480	5860	5860	5860	5860	0
541	20231212	105600	285910480	5860	5860	5860	5860	1000
542	20231212	105500	280050480	5870	5870	5870	5870	20
543	20231212	105400	279933080	5870	5870	5870	5870	0
544	20231212	105300	279933080	5870	5870	5870	5870	0
545	20231212	105200	279933080	5870	5870	5870	5870	10
546	20231212	105100	279874380	5860	5860	5860	5860	0
547	20231212	105000	279874380	5860	5860	5860	5860	30
548	20231212	104900	279698580	5860	5860	5860	5860	0
549	20231212	104800	279698580	5860	5860	5860	5860	53
550	20231212	104700	279388000	5860	5860	5860	5860	0
551	20231212	104600	279388000	5860	5860	5860	5860	50
552	20231212	104500	279095000	5860	5860	5860	5860	0
553	20231212	104400	279095000	5860	5860	5860	5860	0
554	20231212	104300	279095000	5860	5860	5860	5860	1369
555	20231212	104200	271072660	5870	5870	5870	5870	0
556	20231212	104100	271072660	5870	5870	5870	5870	300
557	20231212	104000	269311660	5870	5870	5870	5870	2
558	20231212	103900	269299920	5870	5870	5870	5870	0
559	20231212	103800	269299920	5870	5870	5870	5870	4
560	20231212	103700	269276440	5870	5870	5870	5870	0
561	20231212	103600	269276440	5870	5870	5870	5870	0
562	20231212	103500	269276440	5870	5870	5870	5870	2
563	20231212	103400	269264700	5860	5860	5860	5860	0
564	20231212	103300	269264700	5860	5860	5860	5860	0
565	20231212	103200	269264700	5860	5860	5860	5860	466
566	20231212	103100	266533940	5860	5860	5860	5860	0
567	20231212	103000	266533940	5860	5860	5860	5860	0
568	20231212	102900	266533940	5860	5860	5860	5860	737
569	20231212	102800	262215120	5860	5860	5860	5860	21
570	20231212	102700	262092060	5860	5860	5860	5860	0
571	20231212	102600	262092060	5860	5850	5860	5850	62
572	20231212	102500	261729330	5850	5850	5850	5850	100
573	20231212	102400	261144330	5850	5850	5850	5850	1171
574	20231212	102300	254293980	5850	5850	5850	5850	20
575	20231212	102200	254176980	5860	5850	5860	5850	201
576	20231212	102100	253001120	5850	5850	5850	5850	30
577	20231212	102000	252825620	5850	5860	5860	5850	5938
578	20231212	101900	218086920	5860	5850	5860	5850	107
579	20231212	101800	217460070	5850	5860	5860	5850	1199
580	20231212	101700	210445720	5870	5870	5870	5870	1
581	20231212	101600	210439850	5870	5880	5880	5860	7468
582	20231212	101500	166613590	5880	5880	5880	5880	7
583	20231212	101400	166572430	5880	5890	5890	5880	2904
584	20231212	101300	149496410	5890	5890	5890	5890	0
585	20231212	101200	149496410	5890	5890	5890	5890	5
586	20231212	101100	149466960	5890	5890	5890	5890	2
587	20231212	101000	149455180	5890	5880	5890	5870	357
588	20231212	100900	147356180	5880	5880	5880	5880	203
589	20231212	100800	146162540	5880	5870	5880	5870	5
590	20231212	100700	146133150	5880	5880	5880	5880	1000
591	20231212	100600	140253150	5870	5870	5870	5870	0
592	20231212	100500	140253150	5870	5870	5870	5870	0
593	20231212	100400	140253150	5870	5870	5870	5870	1209
594	20231212	100300	133156320	5870	5870	5870	5870	672
595	20231212	100200	129211680	5880	5880	5880	5880	13
596	20231212	100100	129135240	5870	5880	5880	5870	191
597	20231212	100000	128012360	5880	5880	5880	5880	0
598	20231212	095900	128012360	5880	5880	5880	5880	50
599	20231212	095800	127718360	5890	5890	5890	5890	0
600	20231212	095700	127718360	5890	5890	5890	5890	0
601	20231212	095600	127718360	5890	5890	5890	5890	450
602	20231212	095500	125067860	5870	5870	5870	5870	768
603	20231212	095400	120559700	5870	5880	5880	5870	1214
604	20231212	095300	113421390	5880	5890	5890	5880	60
605	20231212	095200	113068010	5890	5890	5890	5890	268
606	20231212	095100	111489490	5880	5890	5890	5880	2234
607	20231212	095000	98352920	5890	5890	5890	5890	13
608	20231212	094900	98276350	5880	5880	5880	5880	212
609	20231212	094800	97029790	5890	5890	5890	5890	0
610	20231212	094700	97029790	5890	5890	5890	5890	0
611	20231212	094600	97029790	5890	5890	5890	5890	15
612	20231212	094500	96941440	5880	5880	5880	5880	0
613	20231212	094400	96941440	5880	5910	5910	5880	2
614	20231212	094300	96929650	5890	5910	5910	5890	118
615	20231212	094200	96234610	5910	5910	5910	5910	0
616	20231212	094100	96234610	5910	5910	5910	5910	0
617	20231212	094000	96234610	5910	5910	5910	5910	1002
618	20231212	093900	90312790	5910	5890	5910	5890	51
619	20231212	093800	90012380	5880	5880	5880	5880	543
620	20231212	093700	86819540	5880	5910	5910	5880	3
621	20231212	093600	86801840	5890	5900	5900	5890	2008
622	20231212	093500	74974710	5910	5910	5910	5910	1
623	20231212	093400	74968800	5910	5910	5910	5910	0
624	20231212	093300	74968800	5910	5880	5910	5880	901
625	20231212	093200	69670890	5880	5880	5880	5880	960
626	20231212	093100	64026090	5890	5880	5890	5880	168
627	20231212	093000	63038150	5890	5890	5890	5890	0
628	20231212	092900	63038150	5890	5910	5910	5890	773
629	20231212	092800	58485160	5890	5900	5900	5890	634
630	20231212	092700	54744900	5910	5910	5910	5910	0
631	20231212	092600	54744900	5910	5920	5920	5910	55
632	20231212	092500	54419310	5920	5910	5920	5910	301
633	20231212	092400	52638490	5910	5900	5910	5900	23
634	20231212	092300	52502670	5900	5900	5900	5900	74
635	20231212	092200	52066070	5910	5910	5910	5910	13
636	20231212	092100	51989240	5910	5900	5910	5900	1511
637	20231212	092000	43059330	5910	5910	5910	5910	422
638	20231212	091900	40565310	5910	5910	5910	5910	200
639	20231212	091800	39383310	5900	5900	5900	5900	1
640	20231212	091700	39377410	5900	5900	5900	5900	0
641	20231212	091600	39377410	5900	5890	5910	5890	35
642	20231212	091500	39171140	5890	5890	5890	5890	756
643	20231212	091400	34718300	5890	5890	5890	5890	3
644	20231212	091300	34700630	5910	5910	5910	5910	0
645	20231212	091200	34700630	5910	5910	5910	5910	2
646	20231212	091100	34688810	5910	5910	5910	5910	1
647	20231212	091000	34682900	5880	5880	5880	5880	609
648	20231212	090900	31101980	5880	5910	5910	5880	138
649	20231212	090800	30289040	5900	5880	5900	5880	1260
650	20231212	090700	22877540	5890	5900	5900	5890	101
651	20231212	090600	22282150	5890	5890	5890	5890	110
652	20231212	090500	21634250	5890	5890	5890	5890	10
653	20231212	090400	21575350	5890	5890	5890	5890	2
654	20231212	090300	21563570	5890	5890	5890	5880	1293
655	20231212	090200	13959730	5890	5920	5920	5890	9
656	20231212	090100	13906600	5920	5910	5920	5880	1801
657	20231212	090000	3285960	5910	5910	5910	5910	556