KissMeData/012700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185700	223730560	5980	5980	5980	5980	586
3	20231213	185600	223730560	5980	5980	5980	5980	0
4	20231213	185500	223730560	5980	5980	5980	5980	0
5	20231213	185400	223730560	5980	5980	5980	5980	0
6	20231213	185300	223730560	5980	5980	5980	5980	0
7	20231213	185200	223730560	5980	5980	5980	5980	0
8	20231213	185100	223730560	5980	5980	5980	5980	0
9	20231213	185000	223730560	5980	5980	5980	5980	0
10	20231213	184900	223730560	5980	5980	5980	5980	0
11	20231213	184800	223730560	5980	5980	5980	5980	0
12	20231213	184700	223730560	5980	5980	5980	5980	0
13	20231213	184600	223730560	5980	5980	5980	5980	0
14	20231213	184500	223730560	5980	5980	5980	5980	0
15	20231213	184400	223730560	5980	5980	5980	5980	0
16	20231213	184300	223730560	5980	5980	5980	5980	0
17	20231213	184200	223730560	5980	5980	5980	5980	0
18	20231213	184100	223730560	5980	5980	5980	5980	0
19	20231213	184000	223730560	5980	5980	5980	5980	0
20	20231213	183900	223730560	5980	5980	5980	5980	0
21	20231213	183800	223730560	5980	5980	5980	5980	0
22	20231213	183700	223730560	5980	5980	5980	5980	0
23	20231213	183600	223730560	5980	5980	5980	5980	0
24	20231213	183500	223730560	5980	5980	5980	5980	0
25	20231213	183400	223730560	5980	5980	5980	5980	0
26	20231213	183300	223730560	5980	5980	5980	5980	0
27	20231213	183200	223730560	5980	5980	5980	5980	0
28	20231213	183100	223730560	5980	5980	5980	5980	0
29	20231213	183000	223730560	5980	5980	5980	5980	0
30	20231213	182900	223730560	5980	5980	5980	5980	0
31	20231213	182800	223730560	5980	5980	5980	5980	0
32	20231213	182700	223730560	5980	5980	5980	5980	586
33	20231213	182600	223730560	5980	5980	5980	5980	0
34	20231213	182500	223730560	5980	5980	5980	5980	0
35	20231213	182400	223730560	5980	5980	5980	5980	0
36	20231213	182300	223730560	5980	5980	5980	5980	0
37	20231213	182200	223730560	5980	5980	5980	5980	0
38	20231213	182100	223730560	5980	5980	5980	5980	0
39	20231213	182000	223730560	5980	5980	5980	5980	0
40	20231213	181900	223730560	5980	5980	5980	5980	0
41	20231213	181800	223730560	5980	5980	5980	5980	0
42	20231213	181700	223730560	5980	5980	5980	5980	0
43	20231213	181600	223730560	5980	5980	5980	5980	0
44	20231213	181500	223730560	5980	5980	5980	5980	0
45	20231213	181400	223730560	5980	5980	5980	5980	0
46	20231213	181300	223730560	5980	5980	5980	5980	0
47	20231213	181200	223730560	5980	5980	5980	5980	0
48	20231213	181100	223730560	5980	5980	5980	5980	0
49	20231213	181000	223730560	5980	5980	5980	5980	0
50	20231213	180900	223730560	5980	5980	5980	5980	0
51	20231213	180800	223730560	5980	5980	5980	5980	0
52	20231213	180700	223730560	5980	5980	5980	5980	0
53	20231213	180600	223730560	5980	5980	5980	5980	0
54	20231213	180500	223730560	5980	5980	5980	5980	0
55	20231213	180400	223730560	5980	5980	5980	5980	0
56	20231213	180300	223730560	5980	5980	5980	5980	0
57	20231213	180200	223730560	5980	5980	5980	5980	0
58	20231213	180100	223730560	5980	5980	5980	5980	0
59	20231213	180000	223730560	5980	5980	5980	5980	0
60	20231213	175900	223730560	5980	5980	5980	5980	0
61	20231213	175800	223730560	5980	5980	5980	5980	0
62	20231213	175700	223730560	5980	5980	5980	5980	586
63	20231213	175600	223730560	5980	5980	5980	5980	0
64	20231213	175500	223730560	5980	5980	5980	5980	0
65	20231213	175400	223730560	5980	5980	5980	5980	0
66	20231213	175300	223730560	5980	5980	5980	5980	0
67	20231213	175200	223730560	5980	5980	5980	5980	0
68	20231213	175100	223730560	5980	5980	5980	5980	0
69	20231213	175000	223730560	5980	5980	5980	5980	0
70	20231213	174900	223730560	5980	5980	5980	5980	0
71	20231213	174800	223730560	5980	5980	5980	5980	0
72	20231213	174700	223730560	5980	5980	5980	5980	0
73	20231213	174600	223730560	5980	5980	5980	5980	0
74	20231213	174500	223730560	5980	5980	5980	5980	0
75	20231213	174400	223730560	5980	5980	5980	5980	0
76	20231213	174300	223730560	5980	5980	5980	5980	0
77	20231213	174200	223730560	5980	5980	5980	5980	0
78	20231213	174100	223730560	5980	5980	5980	5980	0
79	20231213	174000	223730560	5980	5980	5980	5980	0
80	20231213	173900	223730560	5980	5980	5980	5980	0
81	20231213	173800	223730560	5980	5980	5980	5980	0
82	20231213	173700	223730560	5980	5980	5980	5980	0
83	20231213	173600	223730560	5980	5980	5980	5980	0
84	20231213	173500	223730560	5980	5980	5980	5980	0
85	20231213	173400	223730560	5980	5980	5980	5980	0
86	20231213	173300	223730560	5980	5980	5980	5980	0
87	20231213	173200	223730560	5980	5980	5980	5980	0
88	20231213	173100	223730560	5980	5980	5980	5980	0
89	20231213	173000	223730560	5980	5980	5980	5980	0
90	20231213	172900	223730560	5980	5980	5980	5980	0
91	20231213	172800	223730560	5980	5980	5980	5980	0
92	20231213	172700	223730560	5980	5980	5980	5980	586
93	20231213	172600	223730560	5980	5980	5980	5980	0
94	20231213	172500	223730560	5980	5980	5980	5980	0
95	20231213	172400	223730560	5980	5980	5980	5980	0
96	20231213	172300	223730560	5980	5980	5980	5980	0
97	20231213	172200	223730560	5980	5980	5980	5980	0
98	20231213	172100	223730560	5980	5980	5980	5980	0
99	20231213	172000	223730560	5980	5980	5980	5980	0
100	20231213	171900	223730560	5980	5980	5980	5980	0
101	20231213	171800	223730560	5980	5980	5980	5980	0
102	20231213	171700	223730560	5980	5980	5980	5980	0
103	20231213	171600	223730560	5980	5980	5980	5980	0
104	20231213	171500	223730560	5980	5980	5980	5980	0
105	20231213	171400	223730560	5980	5980	5980	5980	0
106	20231213	171300	223730560	5980	5980	5980	5980	0
107	20231213	171200	223730560	5980	5980	5980	5980	0
108	20231213	171100	223730560	5980	5980	5980	5980	0
109	20231213	171000	223730560	5980	5980	5980	5980	0
110	20231213	170900	223730560	5980	5980	5980	5980	0
111	20231213	170800	223730560	5980	5980	5980	5980	0
112	20231213	170700	223730560	5980	5980	5980	5980	0
113	20231213	170600	223730560	5980	5980	5980	5980	0
114	20231213	170500	223730560	5980	5980	5980	5980	0
115	20231213	170400	223730560	5980	5980	5980	5980	0
116	20231213	170300	223730560	5980	5980	5980	5980	0
117	20231213	170200	223730560	5980	5980	5980	5980	0
118	20231213	170100	223730560	5980	5980	5980	5980	0
119	20231213	170000	223730560	5980	5980	5980	5980	0
120	20231213	165900	223730560	5980	5980	5980	5980	0
121	20231213	165800	223730560	5980	5980	5980	5980	0
122	20231213	165700	223730560	5980	5980	5980	5980	586
123	20231213	165600	223730560	5980	5980	5980	5980	0
124	20231213	165500	223730560	5980	5980	5980	5980	0
125	20231213	165400	223730560	5980	5980	5980	5980	0
126	20231213	165300	223730560	5980	5980	5980	5980	0
127	20231213	165200	223730560	5980	5980	5980	5980	0
128	20231213	165100	223730560	5980	5980	5980	5980	0
129	20231213	165000	223730560	5980	5980	5980	5980	0
130	20231213	164900	223730560	5980	5980	5980	5980	0
131	20231213	164800	223730560	5980	5980	5980	5980	0
132	20231213	164700	223730560	5980	5980	5980	5980	0
133	20231213	164600	223730560	5980	5980	5980	5980	0
134	20231213	164500	223730560	5980	5980	5980	5980	0
135	20231213	164400	223730560	5980	5980	5980	5980	0
136	20231213	164300	223730560	5980	5980	5980	5980	0
137	20231213	164200	223730560	5980	5980	5980	5980	0
138	20231213	164100	223730560	5980	5980	5980	5980	0
139	20231213	164000	223730560	5980	5980	5980	5980	0
140	20231213	163900	223730560	5980	5980	5980	5980	0
141	20231213	163800	223730560	5980	5980	5980	5980	0
142	20231213	163700	223730560	5980	5980	5980	5980	0
143	20231213	163600	223730560	5980	5980	5980	5980	0
144	20231213	163500	223730560	5980	5980	5980	5980	0
145	20231213	163400	223730560	5980	5980	5980	5980	0
146	20231213	163300	223730560	5980	5980	5980	5980	0
147	20231213	163200	223730560	5980	5980	5980	5980	0
148	20231213	163100	223730560	5980	5980	5980	5980	0
149	20231213	163000	223730560	5980	5980	5980	5980	0
150	20231213	162900	223730560	5980	5980	5980	5980	0
151	20231213	162800	223730560	5980	5980	5980	5980	0
152	20231213	162700	223730560	5980	5980	5980	5980	586
153	20231213	162600	223730560	5980	5980	5980	5980	0
154	20231213	162500	223730560	5980	5980	5980	5980	0
155	20231213	162400	223730560	5980	5980	5980	5980	0
156	20231213	162300	223730560	5980	5980	5980	5980	0
157	20231213	162200	223730560	5980	5980	5980	5980	0
158	20231213	162100	223730560	5980	5980	5980	5980	0
159	20231213	162000	223730560	5980	5980	5980	5980	0
160	20231213	161900	223730560	5980	5980	5980	5980	0
161	20231213	161800	223730560	5980	5980	5980	5980	0
162	20231213	161700	223730560	5980	5980	5980	5980	0
163	20231213	161600	223730560	5980	5980	5980	5980	0
164	20231213	161500	223730560	5980	5980	5980	5980	0
165	20231213	161400	223730560	5980	5980	5980	5980	0
166	20231213	161300	223730560	5980	5980	5980	5980	0
167	20231213	161200	223730560	5980	5980	5980	5980	0
168	20231213	161100	223730560	5980	5980	5980	5980	0
169	20231213	161000	223730560	5980	5980	5980	5980	0
170	20231213	160900	223730560	5980	5980	5980	5980	0
171	20231213	160800	223730560	5980	5980	5980	5980	0
172	20231213	160700	223730560	5980	5980	5980	5980	0
173	20231213	160600	223730560	5980	5980	5980	5980	0
174	20231213	160500	223730560	5980	5980	5980	5980	0
175	20231213	160400	223730560	5980	5980	5980	5980	0
176	20231213	160300	223730560	5980	5980	5980	5980	0
177	20231213	160200	223730560	5980	5980	5980	5980	0
178	20231213	160100	223730560	5980	5980	5980	5980	0
179	20231213	160000	223730560	5980	5980	5980	5980	0
180	20231213	155900	223730560	5980	5980	5980	5980	0
181	20231213	155800	223730560	5980	5980	5980	5980	0
182	20231213	155700	223730560	5980	5980	5980	5980	586
183	20231213	155600	223730560	5980	5980	5980	5980	0
184	20231213	155500	223730560	5980	5980	5980	5980	0
185	20231213	155400	223730560	5980	5980	5980	5980	0
186	20231213	155300	223730560	5980	5980	5980	5980	0
187	20231213	155200	223730560	5980	5980	5980	5980	0
188	20231213	155100	223730560	5980	5980	5980	5980	0
189	20231213	155000	223730560	5980	5980	5980	5980	0
190	20231213	154900	223730560	5980	5980	5980	5980	0
191	20231213	154800	223730560	5980	5980	5980	5980	0
192	20231213	154700	223730560	5980	5980	5980	5980	0
193	20231213	154600	223730560	5980	5980	5980	5980	0
194	20231213	154500	223730560	5980	5980	5980	5980	0
195	20231213	154400	223730560	5980	5980	5980	5980	0
196	20231213	154300	223730560	5980	5980	5980	5980	0
197	20231213	154200	223730560	5980	5980	5980	5980	0
198	20231213	154100	223730560	5980	5980	5980	5980	0
199	20231213	154000	223730560	5980	5980	5980	5980	0
200	20231213	153900	223730560	5980	5980	5980	5980	0
201	20231213	153800	223730560	5980	5980	5980	5980	0
202	20231213	153700	223730560	5980	5980	5980	5980	0
203	20231213	153600	223730560	5980	5980	5980	5980	0
204	20231213	153500	223730560	5980	5980	5980	5980	0
205	20231213	153400	223730560	5980	5980	5980	5980	0
206	20231213	153300	223730560	5980	5980	5980	5980	0
207	20231213	153200	223730560	5980	5980	5980	5980	0
208	20231213	153100	223730560	5980	5980	5980	5980	0
209	20231213	153000	223730560	5980	5980	5980	5980	586
210	20231213	152900	220226280	5980	5980	5980	5980	0
211	20231213	152800	220226280	5980	5980	5980	5980	0
212	20231213	152700	220226280	5980	5980	5980	5980	0
213	20231213	152600	220226280	5980	5980	5980	5980	0
214	20231213	152500	220226280	5980	5980	5980	5980	0
215	20231213	152400	220226280	5980	5980	5980	5980	0
216	20231213	152300	220226280	5980	5980	5980	5980	0
217	20231213	152200	220226280	5980	5980	5980	5980	0
218	20231213	152100	220226280	5980	5980	5980	5980	0
219	20231213	152000	220226280	5980	5980	5980	5980	0
220	20231213	151900	220226280	5980	5980	5980	5980	0
221	20231213	151800	220226280	5980	5970	5980	5970	2
222	20231213	151700	220214330	5970	5970	5970	5970	0
223	20231213	151600	220214330	5970	5970	5970	5970	0
224	20231213	151500	220214330	5970	5970	5970	5970	0
225	20231213	151400	220214330	5970	5970	5970	5970	1500
226	20231213	151300	211259330	5980	5980	5980	5980	30
227	20231213	151200	211079930	5980	5980	5980	5980	1000
228	20231213	151100	205099930	5970	5980	5980	5970	4
229	20231213	151000	205076020	5980	5970	5980	5970	25
230	20231213	150900	204926590	5970	5970	5970	5970	0
231	20231213	150800	204926590	5970	5970	5970	5970	31
232	20231213	150700	204741520	5970	5970	5970	5970	1
233	20231213	150600	204735550	5970	5970	5970	5970	0
234	20231213	150500	204735550	5970	5970	5970	5970	0
235	20231213	150400	204735550	5970	5980	5980	5970	153
236	20231213	150300	203822110	5980	5980	5980	5980	60
237	20231213	150200	203463310	5980	5980	5980	5980	0
238	20231213	150100	203463310	5980	5980	5980	5980	0
239	20231213	150000	203463310	5980	5980	5980	5980	0
240	20231213	145900	203463310	5980	5980	5980	5980	0
241	20231213	145800	203463310	5980	5980	5980	5980	0
242	20231213	145700	203463310	5980	5980	5980	5980	0
243	20231213	145600	203463310	5980	5980	5980	5980	0
244	20231213	145500	203463310	5980	5970	5980	5970	358
245	20231213	145400	201325970	5970	5970	5970	5970	0
246	20231213	145300	201325970	5970	5970	5970	5970	0
247	20231213	145200	201325970	5970	5970	5970	5970	500
248	20231213	145100	198340970	5980	5980	5980	5980	187
249	20231213	145000	197222710	5980	5980	5980	5980	0
250	20231213	144900	197222710	5980	5980	5980	5980	501
251	20231213	144800	194226730	5980	5980	5980	5980	0
252	20231213	144700	194226730	5980	5980	5980	5980	1
253	20231213	144600	194220750	5970	5970	5970	5970	100
254	20231213	144500	193623750	5970	5970	5970	5970	10
255	20231213	144400	193564050	5980	5980	5980	5980	0
256	20231213	144300	193564050	5980	5980	5980	5980	10
257	20231213	144200	193504250	5980	5980	5980	5980	0
258	20231213	144100	193504250	5980	5980	5980	5980	0
259	20231213	144000	193504250	5980	5980	5980	5980	0
260	20231213	143900	193504250	5980	5980	5980	5980	199
261	20231213	143800	192314230	5980	5980	5980	5980	0
262	20231213	143700	192314230	5980	5980	5980	5980	0
263	20231213	143600	192314230	5980	5980	5980	5980	0
264	20231213	143500	192314230	5980	5980	5980	5980	1
265	20231213	143400	192308250	5980	5980	5980	5980	0
266	20231213	143300	192308250	5980	5980	5980	5980	14
267	20231213	143200	192224530	5980	5980	5980	5980	0
268	20231213	143100	192224530	5980	5980	5980	5980	1
269	20231213	143000	192218550	5980	5980	5980	5980	0
270	20231213	142900	192218550	5980	5980	5980	5980	100
271	20231213	142800	191620550	5980	5980	5980	5980	0
272	20231213	142700	191620550	5980	5980	5980	5980	0
273	20231213	142600	191620550	5980	5980	5980	5980	20
274	20231213	142500	191500950	5970	5970	5970	5970	72
275	20231213	142400	191071110	5980	5980	5980	5980	5
276	20231213	142300	191041210	5980	5980	5980	5980	1
277	20231213	142200	191035230	5970	5970	5970	5970	0
278	20231213	142100	191035230	5970	5970	5970	5970	0
279	20231213	142000	191035230	5970	5970	5970	5970	0
280	20231213	141900	191035230	5970	5980	5980	5970	640
281	20231213	141800	187213040	5980	5980	5980	5980	0
282	20231213	141700	187213040	5980	5980	5980	5980	0
283	20231213	141600	187213040	5980	5980	5980	5980	400
284	20231213	141500	184821040	5990	5990	5990	5990	11
285	20231213	141400	184755150	5990	5990	5990	5990	0
286	20231213	141300	184755150	5990	5990	5990	5990	2
287	20231213	141200	184743170	5990	5990	5990	5990	4
288	20231213	141100	184719210	5990	5990	5990	5990	2
289	20231213	141000	184707230	5990	5990	5990	5990	0
290	20231213	140900	184707230	5990	5990	5990	5990	0
291	20231213	140800	184707230	5990	5990	5990	5990	0
292	20231213	140700	184707230	5990	5990	5990	5990	10
293	20231213	140600	184647330	5990	5990	5990	5990	1
294	20231213	140500	184641340	5990	5990	5990	5990	0
295	20231213	140400	184641340	5990	5990	5990	5990	4
296	20231213	140300	184617380	5980	5980	5980	5980	0
297	20231213	140200	184617380	5980	5980	5980	5980	0
298	20231213	140100	184617380	5980	5980	5980	5980	0
299	20231213	140000	184617380	5980	5980	5980	5980	0
300	20231213	135900	184617380	5980	5980	5980	5980	0
301	20231213	135800	184617380	5980	5990	5990	5980	36
302	20231213	135700	184402040	5980	5980	5980	5980	0
303	20231213	135600	184402040	5980	5980	5980	5980	21
304	20231213	135500	184276460	5980	5980	5980	5980	0
305	20231213	135400	184276460	5980	5980	5980	5980	83
306	20231213	135300	183780120	5980	5980	5980	5980	0
307	20231213	135200	183780120	5980	5980	5980	5980	0
308	20231213	135100	183780120	5980	5980	5980	5980	0
309	20231213	135000	183780120	5980	5980	5980	5980	40
310	20231213	134900	183540920	5990	5990	5990	5990	3
311	20231213	134800	183522950	5990	5990	5990	5990	104
312	20231213	134700	182899990	5990	5990	5990	5990	178
313	20231213	134600	181833770	5990	5990	5990	5990	10
314	20231213	134500	181773870	6000	6000	6000	6000	0
315	20231213	134400	181773870	6000	6000	6000	6000	0
316	20231213	134300	181773870	6000	6000	6000	6000	0
317	20231213	134200	181773870	6000	6000	6000	6000	0
318	20231213	134100	181773870	6000	5990	6000	5990	103
319	20231213	134000	181155890	6000	6000	6000	6000	0
320	20231213	133900	181155890	6000	6000	6000	6000	0
321	20231213	133800	181155890	6000	6000	6000	6000	0
322	20231213	133700	181155890	6000	6000	6000	6000	0
323	20231213	133600	181155890	6000	6000	6000	6000	0
324	20231213	133500	181155890	6000	6000	6000	6000	1
325	20231213	133400	181149890	5990	5990	5990	5990	0
326	20231213	133300	181149890	5990	5990	5990	5990	1
327	20231213	133200	181143900	6000	6000	6000	6000	1
328	20231213	133100	181137900	5990	5990	5990	5990	0
329	20231213	133000	181137900	5990	5990	5990	5990	0
330	20231213	132900	181137900	5990	5990	5990	5990	0
331	20231213	132800	181137900	5990	5990	5990	5990	400
332	20231213	132700	178741900	5990	5990	5990	5990	0
333	20231213	132600	178741900	5990	5990	5990	5990	209
334	20231213	132500	177489990	5990	5990	5990	5990	25
335	20231213	132400	177340240	5990	5990	5990	5990	0
336	20231213	132300	177340240	5990	5990	5990	5990	70
337	20231213	132200	176920940	5990	5990	5990	5990	0
338	20231213	132100	176920940	5990	5990	5990	5990	0
339	20231213	132000	176920940	5990	5990	5990	5990	0
340	20231213	131900	176920940	5990	5990	5990	5990	0
341	20231213	131800	176920940	5990	5990	5990	5990	56
342	20231213	131700	176585500	5990	5990	5990	5990	150
343	20231213	131600	175687000	6000	6000	6000	6000	2
344	20231213	131500	175675000	6000	6000	6000	6000	0
345	20231213	131400	175675000	6000	6000	6000	6000	0
346	20231213	131300	175675000	6000	6000	6000	6000	0
347	20231213	131200	175675000	6000	6000	6000	6000	0
348	20231213	131100	175675000	6000	6000	6000	6000	1
349	20231213	131000	175669000	6000	6000	6000	6000	10
350	20231213	130900	175609000	6000	6000	6000	6000	60
351	20231213	130800	175249000	6000	6000	6000	6000	0
352	20231213	130700	175249000	6000	6000	6000	6000	0
353	20231213	130600	175249000	6000	6000	6000	6000	0
354	20231213	130500	175249000	6000	6000	6000	6000	0
355	20231213	130400	175249000	6000	6000	6000	6000	312
356	20231213	130300	173377000	6000	6000	6000	6000	0
357	20231213	130200	173377000	6000	6000	6000	6000	0
358	20231213	130100	173377000	6000	6000	6000	6000	274
359	20231213	130000	171733000	6000	6000	6000	6000	2
360	20231213	125900	171721000	6000	6000	6000	6000	0
361	20231213	125800	171721000	6000	6000	6000	6000	29
362	20231213	125700	171547000	6000	6000	6000	6000	0
363	20231213	125600	171547000	6000	6000	6000	6000	0
364	20231213	125500	171547000	6000	6000	6000	6000	0
365	20231213	125400	171547000	6000	6000	6000	6000	0
366	20231213	125300	171547000	6000	6000	6000	6000	0
367	20231213	125200	171547000	6000	6000	6000	6000	0
368	20231213	125100	171547000	6000	6000	6000	6000	17
369	20231213	125000	171445000	6000	6000	6000	6000	0
370	20231213	124900	171445000	6000	6000	6000	6000	10
371	20231213	124800	171385000	6000	6000	6000	6000	10
372	20231213	124700	171325000	6000	6000	6000	6000	0
373	20231213	124600	171325000	6000	6000	6000	6000	0
374	20231213	124500	171325000	6000	6000	6000	6000	0
375	20231213	124400	171325000	6000	6000	6000	6000	0
376	20231213	124300	171325000	6000	6000	6000	6000	0
377	20231213	124200	171325000	6000	6000	6000	6000	2
378	20231213	124100	171313000	5980	5980	5980	5980	0
379	20231213	124000	171313000	5980	5980	5980	5980	0
380	20231213	123900	171313000	5980	5980	5980	5980	0
381	20231213	123800	171313000	5980	5980	5980	5980	0
382	20231213	123700	171313000	5980	5980	5980	5980	201
383	20231213	123600	170111020	5980	5980	5980	5980	0
384	20231213	123500	170111020	5980	5980	5980	5980	0
385	20231213	123400	170111020	5980	5980	5980	5980	19
386	20231213	123300	169997400	5980	5980	5980	5980	0
387	20231213	123200	169997400	5980	5980	5980	5980	0
388	20231213	123100	169997400	5980	5980	5980	5980	0
389	20231213	123000	169997400	5980	5980	5980	5980	0
390	20231213	122900	169997400	5980	5980	5980	5980	0
391	20231213	122800	169997400	5980	5980	5980	5980	0
392	20231213	122700	169997400	5980	5980	5980	5980	0
393	20231213	122600	169997400	5980	5980	5980	5980	0
394	20231213	122500	169997400	5980	5980	5980	5980	94
395	20231213	122400	169435280	6000	6000	6000	6000	1
396	20231213	122300	169429280	6000	5990	6000	5990	180
397	20231213	122200	168349780	5980	5980	5980	5980	0
398	20231213	122100	168349780	5980	5980	5980	5980	0
399	20231213	122000	168349780	5980	5980	5980	5980	0
400	20231213	121900	168349780	5980	5980	5980	5980	0
401	20231213	121800	168349780	5980	5980	5980	5980	0
402	20231213	121700	168349780	5980	5980	5980	5980	0
403	20231213	121600	168349780	5980	5980	5980	5980	0
404	20231213	121500	168349780	5980	5980	5980	5980	0
405	20231213	121400	168349780	5980	5980	5980	5980	0
406	20231213	121300	168349780	5980	5980	5980	5980	4
407	20231213	121200	168325860	5980	5980	5980	5980	0
408	20231213	121100	168325860	5980	6000	6000	5980	360
409	20231213	121000	166171870	6020	6020	6020	6020	0
410	20231213	120900	166171870	6020	6020	6020	6020	0
411	20231213	120800	166171870	6020	6020	6020	6020	0
412	20231213	120700	166171870	6020	6020	6020	6020	0
413	20231213	120600	166171870	6020	6020	6020	6020	0
414	20231213	120500	166171870	6020	6020	6020	6020	0
415	20231213	120400	166171870	6020	6000	6020	6000	394
416	20231213	120300	163806350	6000	6000	6000	6000	1000
417	20231213	120200	157806350	6000	5990	6000	5990	1111
418	20231213	120100	151143390	5990	5980	5990	5980	200
419	20231213	120000	149946740	5970	5970	5970	5970	0
420	20231213	115900	149946740	5970	5970	5970	5970	0
421	20231213	115800	149946740	5970	5970	5970	5970	0
422	20231213	115700	149946740	5970	5970	5970	5970	0
423	20231213	115600	149946740	5970	5970	5970	5970	0
424	20231213	115500	149946740	5970	5970	5970	5970	1
425	20231213	115400	149940770	6000	6000	6000	6000	0
426	20231213	115300	149940770	6000	6000	6000	6000	0
427	20231213	115200	149940770	6000	6000	6000	6000	0
428	20231213	115100	149940770	6000	6000	6000	6000	0
429	20231213	115000	149940770	6000	6000	6000	6000	0
430	20231213	114900	149940770	6000	6000	6000	6000	0
431	20231213	114800	149940770	6000	6000	6000	6000	0
432	20231213	114700	149940770	6000	6000	6000	6000	0
433	20231213	114600	149940770	6000	6000	6000	6000	0
434	20231213	114500	149940770	6000	6000	6000	6000	0
435	20231213	114400	149940770	6000	6000	6000	6000	0
436	20231213	114300	149940770	6000	6000	6000	6000	0
437	20231213	114200	149940770	6000	6000	6000	6000	0
438	20231213	114100	149940770	6000	6000	6000	6000	0
439	20231213	114000	149940770	6000	6000	6000	6000	0
440	20231213	113900	149940770	6000	6000	6000	6000	66
441	20231213	113800	149544770	6000	6000	6000	6000	0
442	20231213	113700	149544770	6000	6000	6000	6000	0
443	20231213	113600	149544770	6000	6000	6000	6000	0
444	20231213	113500	149544770	6000	6000	6000	6000	0
445	20231213	113400	149544770	6000	6000	6000	6000	0
446	20231213	113300	149544770	6000	6000	6000	6000	0
447	20231213	113200	149544770	6000	6000	6000	6000	0
448	20231213	113100	149544770	6000	6000	6000	6000	10
449	20231213	113000	149484770	5970	5970	5970	5970	0
450	20231213	112900	149484770	5970	5970	5970	5970	1012
451	20231213	112800	143443130	5970	5970	5970	5970	37
452	20231213	112700	143222240	5970	5970	5970	5970	0
453	20231213	112600	143222240	5970	6000	6020	5970	1752
454	20231213	112500	132691090	6000	6000	6000	6000	200
455	20231213	112400	131491090	6000	6000	6000	6000	0
456	20231213	112300	131491090	6000	6000	6000	6000	0
457	20231213	112200	131491090	6000	6000	6000	6000	200
458	20231213	112100	130291090	6000	6000	6000	6000	30
459	20231213	112000	130111090	6000	5990	6000	5990	2502
460	20231213	111900	115099550	5990	5990	5990	5990	14
461	20231213	111800	115015690	5990	5990	5990	5990	0
462	20231213	111700	115015690	5990	5990	5990	5990	0
463	20231213	111600	115015690	5990	5990	5990	5990	1
464	20231213	111500	115009700	5990	5990	5990	5990	4
465	20231213	111400	114985740	6000	6000	6000	6000	0
466	20231213	111300	114985740	6000	6000	6000	6000	0
467	20231213	111200	114985740	6000	6000	6000	6000	0
468	20231213	111100	114985740	6000	5970	6000	5970	4010
469	20231213	111000	90966110	5970	5970	5970	5970	0
470	20231213	110900	90966110	5970	5960	5970	5960	348
471	20231213	110800	88892020	5970	5970	5970	5970	10
472	20231213	110700	88832320	5970	5970	5970	5970	0
473	20231213	110600	88832320	5970	5970	5970	5970	15
474	20231213	110500	88742770	5970	5970	5970	5970	15
475	20231213	110400	88653220	5970	5970	5970	5970	10
476	20231213	110300	88593520	5970	5970	5970	5970	0
477	20231213	110200	88593520	5970	5970	5970	5970	0
478	20231213	110100	88593520	5970	5970	5970	5970	2
479	20231213	110000	88581580	5960	5960	5960	5960	0
480	20231213	105900	88581580	5960	5970	5970	5960	21
481	20231213	105800	88456410	5960	5960	5960	5960	161
482	20231213	105700	87496850	5960	5960	5960	5960	200
483	20231213	105600	86304850	5960	5960	5960	5960	639
484	20231213	105500	82496410	5960	5970	5970	5960	854
485	20231213	105400	77406560	5960	5960	5960	5960	0
486	20231213	105300	77406560	5960	5960	5960	5960	0
487	20231213	105200	77406560	5960	5960	5960	5960	50
488	20231213	105100	77108560	5960	5960	5960	5960	299
489	20231213	105000	75326520	5970	5970	5970	5970	107
490	20231213	104900	74687730	5970	5970	5970	5960	257
491	20231213	104800	73153620	5970	5970	5970	5970	5
492	20231213	104700	73123770	5970	5970	5970	5970	5
493	20231213	104600	73093920	5970	5970	5970	5970	0
494	20231213	104500	73093920	5970	5970	5970	5970	0
495	20231213	104400	73093920	5970	5970	5970	5970	0
496	20231213	104300	73093920	5970	5970	5970	5970	10
497	20231213	104200	73034220	5970	5970	5970	5970	0
498	20231213	104100	73034220	5970	5970	5970	5970	10
499	20231213	104000	72974520	5960	5970	5970	5960	40
500	20231213	103900	72735920	5960	5970	5970	5960	330
501	20231213	103800	70768470	5970	5970	5970	5970	0
502	20231213	103700	70768470	5970	5970	5970	5970	0
503	20231213	103600	70768470	5970	5970	5970	5970	0
504	20231213	103500	70768470	5970	5970	5970	5970	0
505	20231213	103400	70768470	5970	5970	5970	5970	127
506	20231213	103300	70010280	5960	5970	5970	5960	288
507	20231213	103200	68293250	5970	5970	5970	5970	6
508	20231213	103100	68257430	5970	5970	5970	5970	101
509	20231213	103000	67654460	5970	5970	5970	5970	0
510	20231213	102900	67654460	5970	5970	5970	5970	6
511	20231213	102800	67618640	5970	5970	5970	5970	0
512	20231213	102700	67618640	5970	5970	5970	5970	0
513	20231213	102600	67618640	5970	5970	5970	5970	3
514	20231213	102500	67600730	5970	5970	5970	5970	6
515	20231213	102400	67564910	5970	5970	5970	5970	6
516	20231213	102300	67529090	5970	5970	5970	5970	70
517	20231213	102200	67111190	5970	5970	5970	5970	2000
518	20231213	102100	55171190	5990	5980	5990	5980	112
519	20231213	102000	54501420	5990	5990	5990	5990	2
520	20231213	101900	54489440	5990	5990	5990	5990	0
521	20231213	101800	54489440	5990	5990	5990	5990	0
522	20231213	101700	54489440	5990	5990	5990	5990	30
523	20231213	101600	54309740	5980	5980	5980	5980	0
524	20231213	101500	54309740	5980	5980	5980	5980	1200
525	20231213	101400	47133740	5980	5980	5980	5980	0
526	20231213	101300	47133740	5980	5980	5980	5980	52
527	20231213	101200	46822780	5980	5980	5980	5980	0
528	20231213	101100	46822780	5980	5980	5980	5980	10
529	20231213	101000	46762980	5980	5980	5980	5980	0
530	20231213	100900	46762980	5980	5980	5980	5980	0
531	20231213	100800	46762980	5980	5980	5980	5980	1
532	20231213	100700	46757000	5970	5970	5970	5970	0
533	20231213	100600	46757000	5970	5970	5970	5970	0
534	20231213	100500	46757000	5970	5970	5970	5970	827
535	20231213	100400	41819810	5980	5980	5980	5980	0
536	20231213	100300	41819810	5980	5970	5980	5970	54
537	20231213	100200	41497420	5980	5980	5980	5980	86
538	20231213	100100	40983140	5980	5980	5980	5980	6
539	20231213	100000	40947260	5980	5980	5980	5980	1
540	20231213	095900	40941280	5970	5970	5970	5970	200
541	20231213	095800	39747280	5980	5980	5980	5980	2
542	20231213	095700	39735320	5980	5980	5980	5980	201
543	20231213	095600	38533340	5980	5980	5980	5980	1
544	20231213	095500	38527360	5970	5970	5970	5970	400
545	20231213	095400	36139360	5980	5980	5980	5980	46
546	20231213	095300	35864280	5980	5980	5980	5980	5
547	20231213	095200	35834380	5980	5980	5980	5980	5
548	20231213	095100	35804480	5980	5980	5980	5980	150
549	20231213	095000	34907480	5980	5980	5980	5980	0
550	20231213	094900	34907480	5980	5980	5980	5980	0
551	20231213	094800	34907480	5980	5980	5980	5980	122
552	20231213	094700	34177920	5970	5970	5970	5970	50
553	20231213	094600	33879420	5980	5980	5980	5980	201
554	20231213	094500	32677440	5980	5980	5980	5980	13
555	20231213	094400	32599700	5990	5990	5990	5990	2
556	20231213	094300	32587720	5990	5990	5990	5990	0
557	20231213	094200	32587720	5990	5990	5990	5990	0
558	20231213	094100	32587720	5990	5990	5990	5990	501
559	20231213	094000	29586730	5990	5990	5990	5990	0
560	20231213	093900	29586730	5990	5990	5990	5980	212
561	20231213	093800	28316950	5980	5980	5980	5980	1054
562	20231213	093700	22014030	5980	5980	5980	5980	15
563	20231213	093600	21924330	5980	5980	5980	5980	100
564	20231213	093500	21326330	5980	5980	5980	5980	100
565	20231213	093400	20728330	5990	5990	5990	5990	50
566	20231213	093300	20428830	5990	5980	5990	5980	50
567	20231213	093200	20129640	5980	5980	5980	5980	100
568	20231213	093100	19531640	5960	5960	5960	5960	0
569	20231213	093000	19531640	5960	5970	5970	5960	500
570	20231213	092900	16547260	5980	5980	5980	5980	348
571	20231213	092800	14466220	5980	5980	5980	5980	5
572	20231213	092700	14436320	5980	5980	5980	5980	300
573	20231213	092600	12642320	5970	5970	5970	5970	0
574	20231213	092500	12642320	5970	5970	5970	5970	0
575	20231213	092400	12642320	5970	5970	5970	5970	110
576	20231213	092300	11985620	5970	5970	5970	5970	50
577	20231213	092200	11687120	5980	5980	5980	5980	31
578	20231213	092100	11501740	5970	5970	5970	5970	0
579	20231213	092000	11501740	5970	5970	5970	5970	1
580	20231213	091900	11495770	5970	5970	5980	5970	438
581	20231213	091800	8880540	5970	5970	5970	5970	0
582	20231213	091700	8880540	5970	5970	5970	5970	0
583	20231213	091600	8880540	5970	5970	5970	5970	199
584	20231213	091500	7692510	5970	5970	5970	5970	0
585	20231213	091400	7692510	5970	5970	5970	5970	0
586	20231213	091300	7692510	5970	5970	5970	5970	0
587	20231213	091200	7692510	5970	5970	5970	5970	105
588	20231213	091100	7065660	5980	5980	5980	5980	1
589	20231213	091000	7059680	5980	5980	5980	5970	248
590	20231213	090900	5576820	5980	5980	5980	5980	1
591	20231213	090800	5570840	5980	5980	5980	5980	5
592	20231213	090700	5540940	5970	5970	5970	5970	0
593	20231213	090600	5540940	5970	5970	5970	5970	10
594	20231213	090500	5481240	5980	5980	5980	5980	18
595	20231213	090400	5373600	5970	5980	5980	5970	19
596	20231213	090300	5260010	5980	5980	5980	5980	1
597	20231213	090200	5254030	5970	5980	5980	5970	507
598	20231213	090100	2227170	5970	5970	5970	5970	350
599	20231213	090000	137670	5970	5990	5990	5970	23