KissMeData/003160/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183900	379502340	5650	5650	5650	5650	1428
3	20231208	183800	379502340	5650	5650	5650	5650	0
4	20231208	183700	379502340	5650	5650	5650	5650	0
5	20231208	183600	379502340	5650	5650	5650	5650	0
6	20231208	183500	379502340	5650	5650	5650	5650	0
7	20231208	183400	379502340	5650	5650	5650	5650	0
8	20231208	183300	379502340	5650	5650	5650	5650	0
9	20231208	183200	379502340	5650	5650	5650	5650	0
10	20231208	183100	379502340	5650	5650	5650	5650	0
11	20231208	183000	379502340	5650	5650	5650	5650	0
12	20231208	182900	379502340	5650	5650	5650	5650	0
13	20231208	182800	379502340	5650	5650	5650	5650	0
14	20231208	182700	379502340	5650	5650	5650	5650	0
15	20231208	182600	379502340	5650	5650	5650	5650	0
16	20231208	182500	379502340	5650	5650	5650	5650	0
17	20231208	182400	379502340	5650	5650	5650	5650	0
18	20231208	182300	379502340	5650	5650	5650	5650	0
19	20231208	182200	379502340	5650	5650	5650	5650	0
20	20231208	182100	379502340	5650	5650	5650	5650	0
21	20231208	182000	379502340	5650	5650	5650	5650	0
22	20231208	181900	379502340	5650	5650	5650	5650	0
23	20231208	181800	379502340	5650	5650	5650	5650	0
24	20231208	181700	379502340	5650	5650	5650	5650	0
25	20231208	181600	379502340	5650	5650	5650	5650	0
26	20231208	181500	379502340	5650	5650	5650	5650	0
27	20231208	181400	379502340	5650	5650	5650	5650	0
28	20231208	181300	379502340	5650	5650	5650	5650	0
29	20231208	181200	379502340	5650	5650	5650	5650	0
30	20231208	181100	379502340	5650	5650	5650	5650	0
31	20231208	181000	379502340	5650	5650	5650	5650	0
32	20231208	180900	379502340	5650	5650	5650	5650	1428
33	20231208	180800	379502340	5650	5650	5650	5650	0
34	20231208	180700	379502340	5650	5650	5650	5650	0
35	20231208	180600	379502340	5650	5650	5650	5650	0
36	20231208	180500	379502340	5650	5650	5650	5650	0
37	20231208	180400	379502340	5650	5650	5650	5650	0
38	20231208	180300	379502340	5650	5650	5650	5650	0
39	20231208	180200	379502340	5650	5650	5650	5650	0
40	20231208	180100	379502340	5650	5650	5650	5650	0
41	20231208	180000	379502340	5650	5650	5650	5650	0
42	20231208	175900	379502340	5650	5650	5650	5650	0
43	20231208	175800	379502340	5650	5650	5650	5650	0
44	20231208	175700	379502340	5650	5650	5650	5650	0
45	20231208	175600	379502340	5650	5650	5650	5650	0
46	20231208	175500	379502340	5650	5650	5650	5650	0
47	20231208	175400	379502340	5650	5650	5650	5650	0
48	20231208	175300	379502340	5650	5650	5650	5650	0
49	20231208	175200	379502340	5650	5650	5650	5650	0
50	20231208	175100	379502340	5650	5650	5650	5650	0
51	20231208	175000	379502340	5650	5650	5650	5650	0
52	20231208	174900	379502340	5650	5650	5650	5650	0
53	20231208	174800	379502340	5650	5650	5650	5650	0
54	20231208	174700	379502340	5650	5650	5650	5650	0
55	20231208	174600	379502340	5650	5650	5650	5650	0
56	20231208	174500	379502340	5650	5650	5650	5650	0
57	20231208	174400	379502340	5650	5650	5650	5650	0
58	20231208	174300	379502340	5650	5650	5650	5650	0
59	20231208	174200	379502340	5650	5650	5650	5650	0
60	20231208	174100	379502340	5650	5650	5650	5650	0
61	20231208	174000	379502340	5650	5650	5650	5650	0
62	20231208	173900	379502340	5650	5650	5650	5650	1428
63	20231208	173800	379502340	5650	5650	5650	5650	0
64	20231208	173700	379502340	5650	5650	5650	5650	0
65	20231208	173600	379502340	5650	5650	5650	5650	0
66	20231208	173500	379502340	5650	5650	5650	5650	0
67	20231208	173400	379502340	5650	5650	5650	5650	0
68	20231208	173300	379502340	5650	5650	5650	5650	0
69	20231208	173200	379502340	5650	5650	5650	5650	0
70	20231208	173100	379502340	5650	5650	5650	5650	0
71	20231208	173000	379502340	5650	5650	5650	5650	0
72	20231208	172900	379502340	5650	5650	5650	5650	0
73	20231208	172800	379502340	5650	5650	5650	5650	0
74	20231208	172700	379502340	5650	5650	5650	5650	0
75	20231208	172600	379502340	5650	5650	5650	5650	0
76	20231208	172500	379502340	5650	5650	5650	5650	0
77	20231208	172400	379502340	5650	5650	5650	5650	0
78	20231208	172300	379502340	5650	5650	5650	5650	0
79	20231208	172200	379502340	5650	5650	5650	5650	0
80	20231208	172100	379502340	5650	5650	5650	5650	0
81	20231208	172000	379502340	5650	5650	5650	5650	0
82	20231208	171900	379502340	5650	5650	5650	5650	0
83	20231208	171800	379502340	5650	5650	5650	5650	0
84	20231208	171700	379502340	5650	5650	5650	5650	0
85	20231208	171600	379502340	5650	5650	5650	5650	0
86	20231208	171500	379502340	5650	5650	5650	5650	0
87	20231208	171400	379502340	5650	5650	5650	5650	0
88	20231208	171300	379502340	5650	5650	5650	5650	0
89	20231208	171200	379502340	5650	5650	5650	5650	0
90	20231208	171100	379502340	5650	5650	5650	5650	0
91	20231208	171000	379502340	5650	5650	5650	5650	0
92	20231208	170900	379502340	5650	5650	5650	5650	1428
93	20231208	170800	379502340	5650	5650	5650	5650	0
94	20231208	170700	379502340	5650	5650	5650	5650	0
95	20231208	170600	379502340	5650	5650	5650	5650	0
96	20231208	170500	379502340	5650	5650	5650	5650	0
97	20231208	170400	379502340	5650	5650	5650	5650	0
98	20231208	170300	379502340	5650	5650	5650	5650	0
99	20231208	170200	379502340	5650	5650	5650	5650	0
100	20231208	170100	379502340	5650	5650	5650	5650	0
101	20231208	170000	379502340	5650	5650	5650	5650	0
102	20231208	165900	379502340	5650	5650	5650	5650	0
103	20231208	165800	379502340	5650	5650	5650	5650	0
104	20231208	165700	379502340	5650	5650	5650	5650	0
105	20231208	165600	379502340	5650	5650	5650	5650	0
106	20231208	165500	379502340	5650	5650	5650	5650	0
107	20231208	165400	379502340	5650	5650	5650	5650	0
108	20231208	165300	379502340	5650	5650	5650	5650	0
109	20231208	165200	379502340	5650	5650	5650	5650	0
110	20231208	165100	379502340	5650	5650	5650	5650	0
111	20231208	165000	379502340	5650	5650	5650	5650	0
112	20231208	164900	379502340	5650	5650	5650	5650	0
113	20231208	164800	379502340	5650	5650	5650	5650	0
114	20231208	164700	379502340	5650	5650	5650	5650	0
115	20231208	164600	379502340	5650	5650	5650	5650	0
116	20231208	164500	379502340	5650	5650	5650	5650	0
117	20231208	164400	379502340	5650	5650	5650	5650	0
118	20231208	164300	379502340	5650	5650	5650	5650	0
119	20231208	164200	379502340	5650	5650	5650	5650	0
120	20231208	164100	379502340	5650	5650	5650	5650	0
121	20231208	164000	379502340	5650	5650	5650	5650	0
122	20231208	163900	379502340	5650	5650	5650	5650	1428
123	20231208	163800	379502340	5650	5650	5650	5650	0
124	20231208	163700	379502340	5650	5650	5650	5650	0
125	20231208	163600	379502340	5650	5650	5650	5650	0
126	20231208	163500	379502340	5650	5650	5650	5650	0
127	20231208	163400	379502340	5650	5650	5650	5650	0
128	20231208	163300	379502340	5650	5650	5650	5650	0
129	20231208	163200	379502340	5650	5650	5650	5650	0
130	20231208	163100	379502340	5650	5650	5650	5650	0
131	20231208	163000	379502340	5650	5650	5650	5650	0
132	20231208	162900	379502340	5650	5650	5650	5650	0
133	20231208	162800	379502340	5650	5650	5650	5650	0
134	20231208	162700	379502340	5650	5650	5650	5650	0
135	20231208	162600	379502340	5650	5650	5650	5650	0
136	20231208	162500	379502340	5650	5650	5650	5650	0
137	20231208	162400	379502340	5650	5650	5650	5650	0
138	20231208	162300	379502340	5650	5650	5650	5650	0
139	20231208	162200	379502340	5650	5650	5650	5650	0
140	20231208	162100	379502340	5650	5650	5650	5650	0
141	20231208	162000	379502340	5650	5650	5650	5650	0
142	20231208	161900	379502340	5650	5650	5650	5650	0
143	20231208	161800	379502340	5650	5650	5650	5650	0
144	20231208	161700	379502340	5650	5650	5650	5650	0
145	20231208	161600	379502340	5650	5650	5650	5650	0
146	20231208	161500	379502340	5650	5650	5650	5650	0
147	20231208	161400	379502340	5650	5650	5650	5650	0
148	20231208	161300	379502340	5650	5650	5650	5650	0
149	20231208	161200	379502340	5650	5650	5650	5650	0
150	20231208	161100	379502340	5650	5650	5650	5650	0
151	20231208	161000	379502340	5650	5650	5650	5650	0
152	20231208	160900	379502340	5650	5650	5650	5650	1428
153	20231208	160800	379502340	5650	5650	5650	5650	0
154	20231208	160700	379502340	5650	5650	5650	5650	0
155	20231208	160600	379502340	5650	5650	5650	5650	0
156	20231208	160500	379502340	5650	5650	5650	5650	0
157	20231208	160400	379502340	5650	5650	5650	5650	0
158	20231208	160300	379502340	5650	5650	5650	5650	0
159	20231208	160200	379502340	5650	5650	5650	5650	0
160	20231208	160100	379502340	5650	5650	5650	5650	0
161	20231208	160000	379502340	5650	5650	5650	5650	0
162	20231208	155900	379502340	5650	5650	5650	5650	0
163	20231208	155800	379502340	5650	5650	5650	5650	0
164	20231208	155700	379502340	5650	5650	5650	5650	0
165	20231208	155600	379502340	5650	5650	5650	5650	0
166	20231208	155500	379502340	5650	5650	5650	5650	0
167	20231208	155400	379502340	5650	5650	5650	5650	0
168	20231208	155300	379502340	5650	5650	5650	5650	0
169	20231208	155200	379502340	5650	5650	5650	5650	0
170	20231208	155100	379502340	5650	5650	5650	5650	0
171	20231208	155000	379502340	5650	5650	5650	5650	0
172	20231208	154900	379502340	5650	5650	5650	5650	0
173	20231208	154800	379502340	5650	5650	5650	5650	0
174	20231208	154700	379502340	5650	5650	5650	5650	0
175	20231208	154600	379502340	5650	5650	5650	5650	0
176	20231208	154500	379502340	5650	5650	5650	5650	0
177	20231208	154400	379502340	5650	5650	5650	5650	0
178	20231208	154300	379502340	5650	5650	5650	5650	0
179	20231208	154200	379502340	5650	5650	5650	5650	0
180	20231208	154100	379502340	5650	5650	5650	5650	0
181	20231208	154000	379502340	5650	5650	5650	5650	0
182	20231208	153900	379502340	5650	5650	5650	5650	1428
183	20231208	153800	379502340	5650	5650	5650	5650	0
184	20231208	153700	379502340	5650	5650	5650	5650	0
185	20231208	153600	379502340	5650	5650	5650	5650	0
186	20231208	153500	379502340	5650	5650	5650	5650	0
187	20231208	153400	379502340	5650	5650	5650	5650	0
188	20231208	153300	379502340	5650	5650	5650	5650	0
189	20231208	153200	379502340	5650	5650	5650	5650	0
190	20231208	153100	379502340	5650	5650	5650	5650	0
191	20231208	153000	379502340	5650	5650	5650	5650	1428
192	20231208	152900	371434140	5660	5660	5660	5660	0
193	20231208	152800	371434140	5660	5660	5660	5660	0
194	20231208	152700	371434140	5660	5660	5660	5660	0
195	20231208	152600	371434140	5660	5660	5660	5660	0
196	20231208	152500	371434140	5660	5660	5660	5660	0
197	20231208	152400	371434140	5660	5660	5660	5660	0
198	20231208	152300	371434140	5660	5660	5660	5660	0
199	20231208	152200	371434140	5660	5660	5660	5660	0
200	20231208	152100	371434140	5660	5660	5660	5660	0
201	20231208	152000	371434140	5660	5660	5660	5660	0
202	20231208	151900	371434140	5660	5670	5670	5640	70
203	20231208	151800	371039040	5670	5670	5670	5670	13
204	20231208	151700	370965330	5660	5660	5660	5650	929
205	20231208	151600	365707290	5660	5660	5660	5650	887
206	20231208	151500	360691070	5660	5660	5660	5660	4
207	20231208	151400	360668430	5660	5650	5660	5650	106
208	20231208	151300	360069510	5660	5660	5660	5660	0
209	20231208	151200	360069510	5660	5650	5660	5640	4631
210	20231208	151100	333945000	5660	5660	5660	5650	133
211	20231208	151000	333193330	5660	5660	5660	5660	4
212	20231208	150900	333170690	5660	5660	5660	5660	12
213	20231208	150800	333102770	5660	5660	5660	5660	10
214	20231208	150700	333046170	5660	5660	5660	5660	50
215	20231208	150600	332763170	5660	5670	5670	5660	20
216	20231208	150500	332649870	5670	5670	5670	5670	11
217	20231208	150400	332587500	5670	5670	5670	5670	300
218	20231208	150300	330886500	5670	5660	5670	5660	693
219	20231208	150200	326964030	5660	5660	5660	5660	22
220	20231208	150100	326839510	5660	5660	5660	5660	10
221	20231208	150000	326782910	5660	5660	5660	5660	11
222	20231208	145900	326720650	5650	5650	5650	5650	11
223	20231208	145800	326658500	5660	5660	5660	5650	844
224	20231208	145700	321884340	5660	5650	5660	5650	1555
225	20231208	145600	313098580	5660	5660	5660	5660	0
226	20231208	145500	313098580	5660	5660	5660	5660	11
227	20231208	145400	313036320	5640	5640	5640	5640	11
228	20231208	145300	312974280	5660	5660	5660	5660	0
229	20231208	145200	312974280	5660	5660	5660	5660	0
230	20231208	145100	312974280	5660	5660	5660	5660	4
231	20231208	145000	312951640	5660	5660	5660	5660	0
232	20231208	144900	312951640	5660	5660	5660	5660	1
233	20231208	144800	312945980	5650	5660	5660	5650	1006
234	20231208	144700	307262030	5650	5650	5650	5650	5
235	20231208	144600	307233780	5650	5650	5650	5650	0
236	20231208	144500	307233780	5650	5650	5650	5650	4
237	20231208	144400	307211180	5650	5660	5660	5650	9
238	20231208	144300	307160250	5660	5660	5660	5660	34
239	20231208	144200	306967810	5650	5650	5650	5650	11
240	20231208	144100	306905660	5660	5660	5660	5660	0
241	20231208	144000	306905660	5660	5640	5660	5640	989
242	20231208	143900	301311020	5650	5650	5650	5650	1009
243	20231208	143800	295610170	5650	5650	5650	5650	0
244	20231208	143700	295610170	5650	5650	5650	5650	0
245	20231208	143600	295610170	5650	5650	5650	5650	507
246	20231208	143500	292745620	5660	5660	5660	5660	2
247	20231208	143400	292734300	5650	5650	5650	5650	11
248	20231208	143300	292672150	5670	5670	5670	5650	18
249	20231208	143200	292570210	5660	5640	5670	5640	54
250	20231208	143100	292265560	5680	5680	5680	5680	0
251	20231208	143000	292265560	5680	5680	5680	5680	0
252	20231208	142900	292265560	5680	5650	5680	5650	122
253	20231208	142800	291575070	5660	5650	5660	5650	272
254	20231208	142700	290035570	5650	5640	5650	5640	19
255	20231208	142600	289928390	5660	5660	5660	5660	0
256	20231208	142500	289928390	5660	5660	5660	5660	0
257	20231208	142400	289928390	5660	5660	5660	5660	0
258	20231208	142300	289928390	5660	5660	5660	5640	7
259	20231208	142200	289888850	5660	5660	5660	5660	1
260	20231208	142100	289883190	5640	5640	5640	5640	1959
261	20231208	142000	278834430	5640	5640	5640	5640	0
262	20231208	141900	278834430	5640	5640	5640	5640	0
263	20231208	141800	278834430	5640	5640	5640	5640	11
264	20231208	141700	278772390	5640	5640	5640	5640	50
265	20231208	141600	278490390	5640	5650	5660	5640	2700
266	20231208	141500	263247400	5660	5660	5660	5650	50
267	20231208	141400	262964510	5660	5660	5660	5660	122
268	20231208	141300	262273990	5650	5650	5650	5650	61
269	20231208	141200	261929340	5650	5650	5650	5650	0
270	20231208	141100	261929340	5650	5650	5650	5650	0
271	20231208	141000	261929340	5650	5650	5650	5650	0
272	20231208	140900	261929340	5650	5650	5650	5650	0
273	20231208	140800	261929340	5650	5650	5650	5650	0
274	20231208	140700	261929340	5650	5650	5650	5650	11
275	20231208	140600	261867190	5650	5650	5650	5650	27
276	20231208	140500	261714640	5650	5650	5650	5650	11
277	20231208	140400	261652490	5650	5650	5650	5650	11
278	20231208	140300	261590340	5660	5660	5660	5660	0
279	20231208	140200	261590340	5660	5660	5660	5660	5
280	20231208	140100	261562040	5650	5650	5650	5650	11
281	20231208	140000	261499890	5650	5650	5650	5650	0
282	20231208	135900	261499890	5650	5650	5650	5650	12
283	20231208	135800	261432090	5650	5650	5650	5650	38
284	20231208	135700	261217390	5650	5650	5650	5650	0
285	20231208	135600	261217390	5650	5650	5650	5650	13
286	20231208	135500	261143940	5650	5650	5650	5650	2
287	20231208	135400	261132640	5650	5650	5650	5650	200
288	20231208	135300	260002640	5650	5650	5650	5650	312
289	20231208	135200	258239840	5660	5660	5660	5660	0
290	20231208	135100	258239840	5660	5660	5660	5660	0
291	20231208	135000	258239840	5660	5670	5670	5660	570
292	20231208	134900	255008490	5650	5650	5650	5650	0
293	20231208	134800	255008490	5650	5650	5650	5650	1
294	20231208	134700	255002840	5650	5650	5650	5650	0
295	20231208	134600	255002840	5650	5670	5670	5650	645
296	20231208	134500	251346010	5670	5660	5670	5660	936
297	20231208	134400	246040410	5640	5640	5640	5640	0
298	20231208	134300	246040410	5640	5640	5640	5640	11
299	20231208	134200	245978370	5640	5640	5640	5640	0
300	20231208	134100	245978370	5640	5640	5640	5640	0
301	20231208	134000	245978370	5640	5640	5640	5640	0
302	20231208	133900	245978370	5640	5640	5640	5640	11
303	20231208	133800	245916330	5640	5640	5640	5640	1
304	20231208	133700	245910690	5660	5660	5660	5660	240
305	20231208	133600	244552290	5660	5660	5660	5660	0
306	20231208	133500	244552290	5660	5660	5660	5660	0
307	20231208	133400	244552290	5660	5660	5660	5660	21
308	20231208	133300	244433430	5670	5670	5670	5670	0
309	20231208	133200	244433430	5670	5660	5670	5660	22
310	20231208	133100	244308890	5660	5640	5660	5640	469
311	20231208	133000	241654390	5640	5640	5640	5640	0
312	20231208	132900	241654390	5640	5640	5640	5640	11
313	20231208	132800	241592350	5660	5660	5660	5660	0
314	20231208	132700	241592350	5660	5650	5660	5650	80
315	20231208	132600	241140270	5650	5650	5650	5650	234
316	20231208	132500	239818170	5650	5660	5660	5650	18
317	20231208	132400	239716400	5640	5640	5640	5640	0
318	20231208	132300	239716400	5640	5640	5640	5640	0
319	20231208	132200	239716400	5640	5640	5640	5640	0
320	20231208	132100	239716400	5640	5640	5640	5640	11
321	20231208	132000	239654360	5640	5640	5640	5640	115
322	20231208	131900	239005760	5640	5640	5640	5640	0
323	20231208	131800	239005760	5640	5640	5640	5640	0
324	20231208	131700	239005760	5640	5640	5640	5640	0
325	20231208	131600	239005760	5640	5660	5660	5640	25
326	20231208	131500	238864480	5660	5660	5660	5660	36
327	20231208	131400	238660720	5640	5640	5640	5640	0
328	20231208	131300	238660720	5640	5640	5640	5640	11
329	20231208	131200	238598680	5640	5640	5640	5640	0
330	20231208	131100	238598680	5640	5640	5640	5640	0
331	20231208	131000	238598680	5640	5640	5640	5640	124
332	20231208	130900	237899320	5640	5640	5640	5640	0
333	20231208	130800	237899320	5640	5640	5640	5640	0
334	20231208	130700	237899320	5640	5640	5640	5640	11
335	20231208	130600	237837280	5640	5640	5640	5640	0
336	20231208	130500	237837280	5640	5640	5640	5640	0
337	20231208	130400	237837280	5640	5640	5640	5640	0
338	20231208	130300	237837280	5640	5640	5640	5640	0
339	20231208	130200	237837280	5640	5640	5640	5640	0
340	20231208	130100	237837280	5640	5640	5640	5640	11
341	20231208	130000	237775240	5650	5650	5650	5650	0
342	20231208	125900	237775240	5650	5650	5650	5650	1
343	20231208	125800	237769590	5660	5660	5660	5660	0
344	20231208	125700	237769590	5660	5660	5660	5660	1
345	20231208	125600	237763930	5640	5640	5640	5640	6
346	20231208	125500	237730090	5630	5630	5630	5630	0
347	20231208	125400	237730090	5630	5630	5630	5630	0
348	20231208	125300	237730090	5630	5630	5630	5630	0
349	20231208	125200	237730090	5630	5630	5630	5630	1012
350	20231208	125100	232032530	5630	5630	5630	5630	0
351	20231208	125000	232032530	5630	5630	5630	5630	0
352	20231208	124900	232032530	5630	5630	5630	5630	0
353	20231208	124800	232032530	5630	5630	5630	5630	0
354	20231208	124700	232032530	5630	5630	5630	5630	11
355	20231208	124600	231970600	5640	5640	5640	5640	308
356	20231208	124500	230233480	5640	5640	5640	5640	0
357	20231208	124400	230233480	5640	5640	5640	5640	13
358	20231208	124300	230160160	5640	5640	5640	5640	0
359	20231208	124200	230160160	5640	5640	5640	5640	0
360	20231208	124100	230160160	5640	5650	5660	5640	194
361	20231208	124000	229064150	5650	5650	5650	5650	11
362	20231208	123900	229002000	5650	5650	5650	5650	0
363	20231208	123800	229002000	5650	5660	5660	5650	46
364	20231208	123700	228741750	5640	5640	5640	5640	0
365	20231208	123600	228741750	5640	5640	5640	5640	0
366	20231208	123500	228741750	5640	5640	5640	5640	0
367	20231208	123400	228741750	5640	5640	5640	5640	11
368	20231208	123300	228679710	5650	5650	5650	5650	0
369	20231208	123200	228679710	5650	5650	5650	5650	42
370	20231208	123100	228442410	5650	5650	5650	5650	0
371	20231208	123000	228442410	5650	5650	5650	5650	10
372	20231208	122900	228385910	5650	5650	5650	5650	6
373	20231208	122800	228352010	5650	5650	5650	5650	0
374	20231208	122700	228352010	5650	5650	5650	5650	0
375	20231208	122600	228352010	5650	5650	5650	5650	0
376	20231208	122500	228352010	5650	5650	5650	5650	462
377	20231208	122400	225741710	5650	5650	5650	5650	0
378	20231208	122300	225741710	5650	5660	5660	5650	12
379	20231208	122200	225673900	5660	5660	5660	5660	0
380	20231208	122100	225673900	5660	5660	5660	5660	49
381	20231208	122000	225396560	5660	5660	5660	5660	1151
382	20231208	121900	218881900	5660	5660	5660	5660	10
383	20231208	121800	218825300	5660	5660	5660	5660	35
384	20231208	121700	218627200	5660	5660	5660	5660	2
385	20231208	121600	218615880	5640	5640	5640	5640	11
386	20231208	121500	218553840	5640	5640	5640	5640	0
387	20231208	121400	218553840	5640	5640	5640	5640	0
388	20231208	121300	218553840	5640	5640	5640	5640	0
389	20231208	121200	218553840	5640	5640	5640	5640	0
390	20231208	121100	218553840	5640	5640	5640	5640	0
391	20231208	121000	218553840	5640	5640	5640	5640	11
392	20231208	120900	218491800	5660	5660	5660	5660	0
393	20231208	120800	218491800	5660	5660	5660	5660	0
394	20231208	120700	218491800	5660	5660	5660	5660	0
395	20231208	120600	218491800	5660	5660	5660	5660	190
396	20231208	120500	217416400	5650	5650	5650	5650	918
397	20231208	120400	212229700	5640	5640	5640	5640	11
398	20231208	120300	212167660	5650	5650	5650	5650	5
399	20231208	120200	212139410	5650	5650	5650	5650	0
400	20231208	120100	212139410	5650	5650	5650	5650	0
401	20231208	120000	212139410	5650	5650	5650	5650	1
402	20231208	115900	212133760	5640	5640	5640	5640	116
403	20231208	115800	211479520	5640	5640	5640	5640	0
404	20231208	115700	211479520	5640	5640	5640	5640	0
405	20231208	115600	211479520	5640	5650	5650	5640	16
406	20231208	115500	211389230	5650	5640	5650	5640	201
407	20231208	115400	210255580	5650	5650	5650	5650	50
408	20231208	115300	209973080	5650	5650	5650	5650	1
409	20231208	115200	209967430	5640	5640	5640	5640	0
410	20231208	115100	209967430	5640	5640	5640	5640	51
411	20231208	115000	209679790	5640	5640	5640	5640	20
412	20231208	114900	209566990	5640	5640	5640	5640	0
413	20231208	114800	209566990	5640	5640	5640	5640	882
414	20231208	114700	204592510	5640	5640	5640	5640	4
415	20231208	114600	204569950	5640	5640	5640	5640	0
416	20231208	114500	204569950	5640	5640	5640	5640	51
417	20231208	114400	204282310	5650	5650	5650	5650	0
418	20231208	114300	204282310	5650	5650	5650	5650	2
419	20231208	114200	204271010	5650	5650	5650	5650	4
420	20231208	114100	204248410	5650	5650	5650	5650	1
421	20231208	114000	204242760	5650	5650	5650	5650	5
422	20231208	113900	204214510	5640	5650	5650	5640	26
423	20231208	113800	204067720	5650	5650	5650	5650	100
424	20231208	113700	203502720	5640	5640	5640	5640	80
425	20231208	113600	203051520	5650	5650	5650	5650	0
426	20231208	113500	203051520	5650	5650	5650	5650	550
427	20231208	113400	199944020	5660	5660	5660	5660	0
428	20231208	113300	199944020	5660	5660	5660	5660	0
429	20231208	113200	199944020	5660	5660	5660	5660	0
430	20231208	113100	199944020	5660	5660	5660	5660	1
431	20231208	113000	199938360	5640	5640	5640	5640	610
432	20231208	112900	196497960	5630	5630	5630	5630	12
433	20231208	112800	196430400	5620	5630	5630	5620	3807
434	20231208	112700	174997190	5640	5640	5640	5640	0
435	20231208	112600	174997190	5640	5640	5640	5640	0
436	20231208	112500	174997190	5640	5640	5640	5640	87
437	20231208	112400	174506510	5640	5640	5640	5640	0
438	20231208	112300	174506510	5640	5640	5640	5630	160
439	20231208	112200	173604220	5640	5640	5640	5640	3
440	20231208	112100	173587300	5640	5640	5640	5640	1123
441	20231208	112000	167253580	5640	5640	5640	5640	11
442	20231208	111900	167191540	5660	5660	5660	5660	1
443	20231208	111800	167185880	5660	5660	5660	5660	35
444	20231208	111700	166987780	5660	5660	5660	5660	0
445	20231208	111600	166987780	5660	5660	5660	5660	0
446	20231208	111500	166987780	5660	5660	5660	5660	20
447	20231208	111400	166874580	5660	5660	5660	5660	0
448	20231208	111300	166874580	5660	5640	5660	5640	12
449	20231208	111200	166806880	5660	5660	5660	5660	0
450	20231208	111100	166806880	5660	5660	5660	5660	1
451	20231208	111000	166801220	5640	5640	5640	5640	0
452	20231208	110900	166801220	5640	5640	5640	5640	0
453	20231208	110800	166801220	5640	5640	5640	5640	11
454	20231208	110700	166739180	5660	5660	5660	5660	35
455	20231208	110600	166541080	5660	5660	5660	5660	0
456	20231208	110500	166541080	5660	5660	5660	5660	0
457	20231208	110400	166541080	5660	5660	5660	5660	1
458	20231208	110300	166535420	5630	5630	5630	5630	0
459	20231208	110200	166535420	5630	5650	5650	5630	3000
460	20231208	110100	149605600	5660	5660	5660	5660	1424
461	20231208	110000	141545760	5680	5680	5680	5680	1
462	20231208	105900	141540080	5660	5660	5660	5660	11
463	20231208	105800	141477820	5660	5660	5660	5660	0
464	20231208	105700	141477820	5660	5660	5660	5660	11
465	20231208	105600	141415560	5660	5660	5660	5660	0
466	20231208	105500	141415560	5660	5660	5660	5660	0
467	20231208	105400	141415560	5660	5660	5660	5660	11
468	20231208	105300	141353300	5670	5670	5670	5670	144
469	20231208	105200	140536820	5670	5680	5680	5670	88
470	20231208	105100	140037850	5670	5670	5670	5670	11
471	20231208	105000	139975480	5670	5670	5670	5670	0
472	20231208	104900	139975480	5670	5670	5670	5670	0
473	20231208	104800	139975480	5670	5670	5670	5670	205
474	20231208	104700	138813130	5660	5660	5660	5660	11
475	20231208	104600	138750870	5670	5670	5670	5670	0
476	20231208	104500	138750870	5670	5660	5670	5660	157
477	20231208	104400	137861860	5670	5670	5670	5670	0
478	20231208	104300	137861860	5670	5670	5670	5670	1
479	20231208	104200	137856190	5660	5660	5660	5660	11
480	20231208	104100	137793930	5670	5670	5670	5670	100
481	20231208	104000	137226930	5660	5660	5660	5660	11
482	20231208	103900	137164670	5680	5680	5680	5680	0
483	20231208	103800	137164670	5680	5680	5680	5680	4
484	20231208	103700	137141950	5680	5680	5680	5680	0
485	20231208	103600	137141950	5680	5660	5680	5660	140
486	20231208	103500	136349110	5670	5670	5670	5670	22
487	20231208	103400	136224370	5660	5660	5660	5660	12
488	20231208	103300	136156450	5660	5660	5660	5660	0
489	20231208	103200	136156450	5660	5660	5660	5660	0
490	20231208	103100	136156450	5660	5660	5660	5660	11
491	20231208	103000	136094190	5680	5660	5680	5660	4
492	20231208	102900	136071490	5660	5660	5660	5660	200
493	20231208	102800	134939490	5660	5660	5660	5660	0
494	20231208	102700	134939490	5660	5660	5660	5660	0
495	20231208	102600	134939490	5660	5670	5670	5660	194
496	20231208	102500	133839620	5670	5670	5670	5670	0
497	20231208	102400	133839620	5670	5670	5670	5670	5
498	20231208	102300	133811270	5670	5670	5670	5670	20
499	20231208	102200	133697870	5670	5670	5670	5670	5
500	20231208	102100	133669520	5670	5680	5680	5670	94
501	20231208	102000	133135640	5680	5680	5680	5680	0
502	20231208	101900	133135640	5680	5680	5680	5680	15
503	20231208	101800	133050440	5690	5690	5690	5690	12
504	20231208	101700	132982160	5680	5680	5680	5680	810
505	20231208	101600	128381360	5670	5670	5670	5670	0
506	20231208	101500	128381360	5670	5670	5670	5670	558
507	20231208	101400	125217500	5660	5670	5670	5660	265
508	20231208	101300	123715000	5660	5660	5660	5660	1016
509	20231208	101200	117964440	5660	5660	5660	5660	0
510	20231208	101100	117964440	5660	5660	5660	5660	1
511	20231208	101000	117958780	5650	5650	5650	5650	111
512	20231208	100900	117331630	5660	5660	5660	5660	0
513	20231208	100800	117331630	5660	5660	5660	5660	1
514	20231208	100700	117325970	5660	5660	5660	5660	0
515	20231208	100600	117325970	5660	5660	5660	5660	0
516	20231208	100500	117325970	5660	5660	5660	5660	87
517	20231208	100400	116833550	5660	5660	5660	5660	11
518	20231208	100300	116771290	5660	5660	5660	5660	0
519	20231208	100200	116771290	5660	5660	5660	5660	11
520	20231208	100100	116709030	5670	5670	5670	5670	5
521	20231208	100000	116680680	5670	5670	5670	5670	3
522	20231208	095900	116663670	5670	5670	5670	5670	1
523	20231208	095800	116658000	5670	5670	5670	5670	1
524	20231208	095700	116652330	5670	5660	5670	5660	727
525	20231208	095600	112537450	5650	5650	5650	5650	0
526	20231208	095500	112537450	5650	5650	5650	5650	50
527	20231208	095400	112254950	5650	5650	5650	5650	11
528	20231208	095300	112192800	5650	5650	5650	5650	0
529	20231208	095200	112192800	5650	5650	5650	5650	11
530	20231208	095100	112130650	5660	5660	5660	5660	0
531	20231208	095000	112130650	5660	5660	5660	5660	436
532	20231208	094900	109662890	5660	5650	5660	5650	311
533	20231208	094800	107902740	5660	5660	5660	5660	0
534	20231208	094700	107902740	5660	5660	5660	5660	30
535	20231208	094600	107732940	5660	5660	5660	5660	29
536	20231208	094500	107568800	5660	5660	5660	5660	11
537	20231208	094400	107506540	5660	5660	5660	5660	3
538	20231208	094300	107489560	5660	5670	5670	5660	53
539	20231208	094200	107189550	5660	5670	5670	5660	282
540	20231208	094100	105593410	5670	5660	5670	5660	29
541	20231208	094000	105429190	5660	5660	5660	5660	0
542	20231208	093900	105429190	5660	5680	5680	5660	1000
543	20231208	093800	99764280	5680	5680	5680	5680	0
544	20231208	093700	99764280	5680	5680	5680	5680	11
545	20231208	093600	99701800	5700	5690	5700	5690	1000
546	20231208	093500	94001840	5670	5690	5690	5670	16
547	20231208	093400	93911020	5700	5700	5700	5700	0
548	20231208	093300	93911020	5700	5690	5700	5690	25
549	20231208	093200	93768760	5700	5700	5700	5700	133
550	20231208	093100	93010660	5700	5690	5700	5690	442
551	20231208	093000	90492450	5690	5690	5690	5690	77
552	20231208	092900	90054320	5680	5680	5680	5680	554
553	20231208	092800	86907600	5660	5660	5660	5660	0
554	20231208	092700	86907600	5660	5660	5660	5660	0
555	20231208	092600	86907600	5660	5680	5680	5660	85
556	20231208	092500	86426200	5680	5670	5680	5670	535
557	20231208	092400	83392220	5660	5660	5660	5660	30
558	20231208	092300	83222420	5670	5670	5670	5670	0
559	20231208	092200	83222420	5670	5670	5670	5670	0
560	20231208	092100	83222420	5670	5670	5670	5670	14
561	20231208	092000	83143040	5670	5670	5670	5670	100
562	20231208	091900	82576040	5660	5660	5660	5660	100
563	20231208	091800	82010040	5660	5670	5670	5660	51
564	20231208	091700	81720900	5670	5680	5680	5670	100
565	20231208	091600	81153850	5680	5690	5690	5680	441
566	20231208	091500	78647840	5700	5700	5700	5700	0
567	20231208	091400	78647840	5700	5710	5730	5700	2125
568	20231208	091300	66512100	5730	5730	5730	5730	0
569	20231208	091200	66512100	5730	5740	5740	5730	243
570	20231208	091100	65117870	5750	5740	5750	5730	1135
571	20231208	091000	58602750	5730	5710	5730	5710	4072
572	20231208	090900	35300010	5710	5710	5710	5710	141
573	20231208	090800	34494900	5710	5710	5710	5710	456
574	20231208	090700	31891140	5710	5710	5710	5710	10
575	20231208	090600	31834040	5710	5710	5720	5710	190
576	20231208	090500	30748280	5720	5710	5720	5710	500
577	20231208	090400	27892960	5700	5710	5720	5700	1317
578	20231208	090300	20372870	5710	5710	5720	5710	120
579	20231208	090200	19687170	5710	5710	5710	5710	221
580	20231208	090100	18425260	5710	5690	5710	5690	1894
581	20231208	090000	7625180	5690	5650	5690	5650	1342