KissMeData/003010/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183800	529797100	5820	5820	5820	5820	1656
3	20231204	183700	529797100	5820	5820	5820	5820	0
4	20231204	183600	529797100	5820	5820	5820	5820	0
5	20231204	183500	529797100	5820	5820	5820	5820	0
6	20231204	183400	529797100	5820	5820	5820	5820	0
7	20231204	183300	529797100	5820	5820	5820	5820	0
8	20231204	183200	529797100	5820	5820	5820	5820	0
9	20231204	183100	529797100	5820	5820	5820	5820	0
10	20231204	183000	529797100	5820	5820	5820	5820	0
11	20231204	182900	529797100	5820	5820	5820	5820	0
12	20231204	182800	529797100	5820	5820	5820	5820	0
13	20231204	182700	529797100	5820	5820	5820	5820	0
14	20231204	182600	529797100	5820	5820	5820	5820	0
15	20231204	182500	529797100	5820	5820	5820	5820	0
16	20231204	182400	529797100	5820	5820	5820	5820	0
17	20231204	182300	529797100	5820	5820	5820	5820	0
18	20231204	182200	529797100	5820	5820	5820	5820	0
19	20231204	182100	529797100	5820	5820	5820	5820	0
20	20231204	182000	529797100	5820	5820	5820	5820	0
21	20231204	181900	529797100	5820	5820	5820	5820	0
22	20231204	181800	529797100	5820	5820	5820	5820	0
23	20231204	181700	529797100	5820	5820	5820	5820	0
24	20231204	181600	529797100	5820	5820	5820	5820	0
25	20231204	181500	529797100	5820	5820	5820	5820	0
26	20231204	181400	529797100	5820	5820	5820	5820	0
27	20231204	181300	529797100	5820	5820	5820	5820	0
28	20231204	181200	529797100	5820	5820	5820	5820	0
29	20231204	181100	529797100	5820	5820	5820	5820	0
30	20231204	181000	529797100	5820	5820	5820	5820	0
31	20231204	180900	529797100	5820	5820	5820	5820	0
32	20231204	180800	529797100	5820	5820	5820	5820	1656
33	20231204	180700	529797100	5820	5820	5820	5820	0
34	20231204	180600	529797100	5820	5820	5820	5820	0
35	20231204	180500	529797100	5820	5820	5820	5820	0
36	20231204	180400	529797100	5820	5820	5820	5820	0
37	20231204	180300	529797100	5820	5820	5820	5820	0
38	20231204	180200	529797100	5820	5820	5820	5820	0
39	20231204	180100	529797100	5820	5820	5820	5820	0
40	20231204	180000	529797100	5820	5820	5820	5820	0
41	20231204	175900	529797100	5820	5820	5820	5820	0
42	20231204	175800	529797100	5820	5820	5820	5820	0
43	20231204	175700	529797100	5820	5820	5820	5820	0
44	20231204	175600	529797100	5820	5820	5820	5820	0
45	20231204	175500	529797100	5820	5820	5820	5820	0
46	20231204	175400	529797100	5820	5820	5820	5820	0
47	20231204	175300	529797100	5820	5820	5820	5820	0
48	20231204	175200	529797100	5820	5820	5820	5820	0
49	20231204	175100	529797100	5820	5820	5820	5820	0
50	20231204	175000	529797100	5820	5820	5820	5820	0
51	20231204	174900	529797100	5820	5820	5820	5820	0
52	20231204	174800	529797100	5820	5820	5820	5820	0
53	20231204	174700	529797100	5820	5820	5820	5820	0
54	20231204	174600	529797100	5820	5820	5820	5820	0
55	20231204	174500	529797100	5820	5820	5820	5820	0
56	20231204	174400	529797100	5820	5820	5820	5820	0
57	20231204	174300	529797100	5820	5820	5820	5820	0
58	20231204	174200	529797100	5820	5820	5820	5820	0
59	20231204	174100	529797100	5820	5820	5820	5820	0
60	20231204	174000	529797100	5820	5820	5820	5820	0
61	20231204	173900	529797100	5820	5820	5820	5820	0
62	20231204	173800	529797100	5820	5820	5820	5820	1656
63	20231204	173700	529797100	5820	5820	5820	5820	0
64	20231204	173600	529797100	5820	5820	5820	5820	0
65	20231204	173500	529797100	5820	5820	5820	5820	0
66	20231204	173400	529797100	5820	5820	5820	5820	0
67	20231204	173300	529797100	5820	5820	5820	5820	0
68	20231204	173200	529797100	5820	5820	5820	5820	0
69	20231204	173100	529797100	5820	5820	5820	5820	0
70	20231204	173000	529797100	5820	5820	5820	5820	0
71	20231204	172900	529797100	5820	5820	5820	5820	0
72	20231204	172800	529797100	5820	5820	5820	5820	0
73	20231204	172700	529797100	5820	5820	5820	5820	0
74	20231204	172600	529797100	5820	5820	5820	5820	0
75	20231204	172500	529797100	5820	5820	5820	5820	0
76	20231204	172400	529797100	5820	5820	5820	5820	0
77	20231204	172300	529797100	5820	5820	5820	5820	0
78	20231204	172200	529797100	5820	5820	5820	5820	0
79	20231204	172100	529797100	5820	5820	5820	5820	0
80	20231204	172000	529797100	5820	5820	5820	5820	0
81	20231204	171900	529797100	5820	5820	5820	5820	0
82	20231204	171800	529797100	5820	5820	5820	5820	0
83	20231204	171700	529797100	5820	5820	5820	5820	0
84	20231204	171600	529797100	5820	5820	5820	5820	0
85	20231204	171500	529797100	5820	5820	5820	5820	0
86	20231204	171400	529797100	5820	5820	5820	5820	0
87	20231204	171300	529797100	5820	5820	5820	5820	0
88	20231204	171200	529797100	5820	5820	5820	5820	0
89	20231204	171100	529797100	5820	5820	5820	5820	0
90	20231204	171000	529797100	5820	5820	5820	5820	0
91	20231204	170900	529797100	5820	5820	5820	5820	0
92	20231204	170800	529797100	5820	5820	5820	5820	1656
93	20231204	170700	529797100	5820	5820	5820	5820	0
94	20231204	170600	529797100	5820	5820	5820	5820	0
95	20231204	170500	529797100	5820	5820	5820	5820	0
96	20231204	170400	529797100	5820	5820	5820	5820	0
97	20231204	170300	529797100	5820	5820	5820	5820	0
98	20231204	170200	529797100	5820	5820	5820	5820	0
99	20231204	170100	529797100	5820	5820	5820	5820	0
100	20231204	170000	529797100	5820	5820	5820	5820	0
101	20231204	165900	529797100	5820	5820	5820	5820	0
102	20231204	165800	529797100	5820	5820	5820	5820	0
103	20231204	165700	529797100	5820	5820	5820	5820	0
104	20231204	165600	529797100	5820	5820	5820	5820	0
105	20231204	165500	529797100	5820	5820	5820	5820	0
106	20231204	165400	529797100	5820	5820	5820	5820	0
107	20231204	165300	529797100	5820	5820	5820	5820	0
108	20231204	165200	529797100	5820	5820	5820	5820	0
109	20231204	165100	529797100	5820	5820	5820	5820	0
110	20231204	165000	529797100	5820	5820	5820	5820	0
111	20231204	164900	529797100	5820	5820	5820	5820	0
112	20231204	164800	529797100	5820	5820	5820	5820	0
113	20231204	164700	529797100	5820	5820	5820	5820	0
114	20231204	164600	529797100	5820	5820	5820	5820	0
115	20231204	164500	529797100	5820	5820	5820	5820	0
116	20231204	164400	529797100	5820	5820	5820	5820	0
117	20231204	164300	529797100	5820	5820	5820	5820	0
118	20231204	164200	529797100	5820	5820	5820	5820	0
119	20231204	164100	529797100	5820	5820	5820	5820	0
120	20231204	164000	529797100	5820	5820	5820	5820	0
121	20231204	163900	529797100	5820	5820	5820	5820	0
122	20231204	163800	529797100	5820	5820	5820	5820	1656
123	20231204	163700	529797100	5820	5820	5820	5820	0
124	20231204	163600	529797100	5820	5820	5820	5820	0
125	20231204	163500	529797100	5820	5820	5820	5820	0
126	20231204	163400	529797100	5820	5820	5820	5820	0
127	20231204	163300	529797100	5820	5820	5820	5820	0
128	20231204	163200	529797100	5820	5820	5820	5820	0
129	20231204	163100	529797100	5820	5820	5820	5820	0
130	20231204	163000	529797100	5820	5820	5820	5820	0
131	20231204	162900	529797100	5820	5820	5820	5820	0
132	20231204	162800	529797100	5820	5820	5820	5820	0
133	20231204	162700	529797100	5820	5820	5820	5820	0
134	20231204	162600	529797100	5820	5820	5820	5820	0
135	20231204	162500	529797100	5820	5820	5820	5820	0
136	20231204	162400	529797100	5820	5820	5820	5820	0
137	20231204	162300	529797100	5820	5820	5820	5820	0
138	20231204	162200	529797100	5820	5820	5820	5820	0
139	20231204	162100	529797100	5820	5820	5820	5820	0
140	20231204	162000	529797100	5820	5820	5820	5820	0
141	20231204	161900	529797100	5820	5820	5820	5820	0
142	20231204	161800	529797100	5820	5820	5820	5820	0
143	20231204	161700	529797100	5820	5820	5820	5820	0
144	20231204	161600	529797100	5820	5820	5820	5820	0
145	20231204	161500	529797100	5820	5820	5820	5820	0
146	20231204	161400	529797100	5820	5820	5820	5820	0
147	20231204	161300	529797100	5820	5820	5820	5820	0
148	20231204	161200	529797100	5820	5820	5820	5820	0
149	20231204	161100	529797100	5820	5820	5820	5820	0
150	20231204	161000	529797100	5820	5820	5820	5820	0
151	20231204	160900	529797100	5820	5820	5820	5820	0
152	20231204	160800	529797100	5820	5820	5820	5820	1656
153	20231204	160700	529797100	5820	5820	5820	5820	0
154	20231204	160600	529797100	5820	5820	5820	5820	0
155	20231204	160500	529797100	5820	5820	5820	5820	0
156	20231204	160400	529797100	5820	5820	5820	5820	0
157	20231204	160300	529797100	5820	5820	5820	5820	0
158	20231204	160200	529797100	5820	5820	5820	5820	0
159	20231204	160100	529797100	5820	5820	5820	5820	0
160	20231204	160000	529797100	5820	5820	5820	5820	0
161	20231204	155900	529797100	5820	5820	5820	5820	0
162	20231204	155800	529797100	5820	5820	5820	5820	0
163	20231204	155700	529797100	5820	5820	5820	5820	0
164	20231204	155600	529797100	5820	5820	5820	5820	0
165	20231204	155500	529797100	5820	5820	5820	5820	0
166	20231204	155400	529797100	5820	5820	5820	5820	0
167	20231204	155300	529797100	5820	5820	5820	5820	0
168	20231204	155200	529797100	5820	5820	5820	5820	0
169	20231204	155100	529797100	5820	5820	5820	5820	0
170	20231204	155000	529797100	5820	5820	5820	5820	0
171	20231204	154900	529797100	5820	5820	5820	5820	0
172	20231204	154800	529797100	5820	5820	5820	5820	0
173	20231204	154700	529797100	5820	5820	5820	5820	0
174	20231204	154600	529797100	5820	5820	5820	5820	0
175	20231204	154500	529797100	5820	5820	5820	5820	0
176	20231204	154400	529797100	5820	5820	5820	5820	0
177	20231204	154300	529797100	5820	5820	5820	5820	0
178	20231204	154200	529797100	5820	5820	5820	5820	0
179	20231204	154100	529797100	5820	5820	5820	5820	0
180	20231204	154000	529797100	5820	5820	5820	5820	0
181	20231204	153900	529797100	5820	5820	5820	5820	0
182	20231204	153800	529797100	5820	5820	5820	5820	1656
183	20231204	153700	529797100	5820	5820	5820	5820	0
184	20231204	153600	529797100	5820	5820	5820	5820	0
185	20231204	153500	529797100	5820	5820	5820	5820	0
186	20231204	153400	529797100	5820	5820	5820	5820	0
187	20231204	153300	529797100	5820	5820	5820	5820	0
188	20231204	153200	529797100	5820	5820	5820	5820	0
189	20231204	153100	529797100	5820	5820	5820	5820	0
190	20231204	153000	529797100	5820	5820	5820	5820	1656
191	20231204	152900	520159180	5800	5800	5800	5800	0
192	20231204	152800	520159180	5800	5800	5800	5800	0
193	20231204	152700	520159180	5800	5800	5800	5800	0
194	20231204	152600	520159180	5800	5800	5800	5800	0
195	20231204	152500	520159180	5800	5800	5800	5800	0
196	20231204	152400	520159180	5800	5800	5800	5800	0
197	20231204	152300	520159180	5800	5800	5800	5800	0
198	20231204	152200	520159180	5800	5800	5800	5800	0
199	20231204	152100	520159180	5800	5800	5800	5800	0
200	20231204	152000	520159180	5800	5800	5800	5800	0
201	20231204	151900	520159180	5800	5790	5800	5780	683
202	20231204	151800	516204910	5790	5790	5790	5780	250
203	20231204	151700	514757910	5800	5780	5800	5780	22
204	20231204	151600	514630710	5800	5790	5800	5780	952
205	20231204	151500	509119010	5800	5800	5800	5800	28
206	20231204	151400	508956610	5800	5790	5800	5790	592
207	20231204	151300	505524950	5800	5800	5800	5800	3
208	20231204	151200	505507550	5790	5800	5800	5790	15
209	20231204	151100	505420690	5800	5800	5800	5800	385
210	20231204	151000	503187690	5800	5800	5800	5800	0
211	20231204	150900	503187690	5800	5800	5800	5800	1188
212	20231204	150800	496297290	5810	5810	5810	5810	13
213	20231204	150700	496221760	5810	5810	5810	5810	0
214	20231204	150600	496221760	5810	5810	5810	5810	307
215	20231204	150500	494438090	5810	5810	5810	5810	30
216	20231204	150400	494263790	5810	5810	5810	5810	230
217	20231204	150300	492927490	5810	5810	5810	5810	0
218	20231204	150200	492927490	5810	5810	5810	5810	994
219	20231204	150100	487152350	5810	5810	5810	5810	61
220	20231204	150000	486797940	5820	5830	5830	5820	1049
221	20231204	145900	480685470	5830	5830	5830	5820	590
222	20231204	145800	477250670	5830	5830	5830	5830	99
223	20231204	145700	476673500	5830	5830	5840	5820	1245
224	20231204	145600	469414350	5820	5820	5820	5820	82
225	20231204	145500	468937110	5830	5830	5830	5820	1510
226	20231204	145400	460138930	5830	5830	5830	5830	169
227	20231204	145300	459153660	5820	5810	5820	5810	147
228	20231204	145200	458298990	5810	5820	5820	5810	61
229	20231204	145100	457944400	5820	5830	5830	5820	594
230	20231204	145000	454487310	5820	5810	5820	5810	355
231	20231204	144900	452422410	5810	5830	5830	5810	439
232	20231204	144800	449869230	5830	5830	5830	5830	650
233	20231204	144700	446079730	5820	5800	5830	5800	1867
234	20231204	144600	435211900	5820	5810	5830	5810	1313
235	20231204	144500	427572740	5810	5800	5810	5800	1142
236	20231204	144400	420945650	5800	5770	5800	5770	1948
237	20231204	144300	409683270	5750	5770	5770	5750	1754
238	20231204	144200	399596550	5770	5770	5770	5770	1407
239	20231204	144100	391478160	5770	5770	5770	5770	186
240	20231204	144000	390404940	5760	5770	5800	5760	5984
241	20231204	143900	355793330	5770	5770	5770	5770	0
242	20231204	143800	355793330	5770	5770	5770	5770	0
243	20231204	143700	355793330	5770	5770	5770	5770	10
244	20231204	143600	355735630	5750	5750	5750	5750	0
245	20231204	143500	355735630	5750	5750	5750	5750	0
246	20231204	143400	355735630	5750	5750	5750	5750	8
247	20231204	143300	355689630	5750	5750	5750	5750	0
248	20231204	143200	355689630	5750	5750	5760	5750	905
249	20231204	143100	350479670	5750	5750	5750	5750	0
250	20231204	143000	350479670	5750	5750	5750	5750	0
251	20231204	142900	350479670	5750	5750	5750	5750	51
252	20231204	142800	350186420	5750	5750	5750	5750	0
253	20231204	142700	350186420	5750	5750	5750	5750	0
254	20231204	142600	350186420	5750	5750	5750	5750	7
255	20231204	142500	350146170	5750	5750	5750	5750	1
256	20231204	142400	350140420	5760	5760	5760	5760	893
257	20231204	142300	344996740	5760	5740	5760	5740	3502
258	20231204	142200	324850870	5760	5760	5760	5760	0
259	20231204	142100	324850870	5760	5760	5760	5760	0
260	20231204	142000	324850870	5760	5730	5760	5730	1621
261	20231204	141900	315531240	5720	5720	5720	5720	56
262	20231204	141800	315210920	5730	5730	5730	5730	100
263	20231204	141700	314637920	5720	5730	5730	5720	48
264	20231204	141600	314363060	5730	5730	5730	5730	35
265	20231204	141500	314162510	5730	5730	5730	5730	1
266	20231204	141400	314156780	5730	5730	5730	5730	57
267	20231204	141300	313830170	5730	5730	5730	5730	0
268	20231204	141200	313830170	5730	5730	5730	5730	134
269	20231204	141100	313062350	5740	5740	5740	5740	0
270	20231204	141000	313062350	5740	5740	5740	5740	0
271	20231204	140900	313062350	5740	5740	5740	5740	118
272	20231204	140800	312385030	5730	5730	5730	5730	0
273	20231204	140700	312385030	5730	5730	5730	5730	0
274	20231204	140600	312385030	5730	5730	5730	5730	0
275	20231204	140500	312385030	5730	5730	5730	5730	197
276	20231204	140400	311256220	5720	5720	5720	5720	0
277	20231204	140300	311256220	5720	5720	5720	5720	0
278	20231204	140200	311256220	5720	5720	5720	5720	180
279	20231204	140100	310226620	5730	5730	5730	5730	1
280	20231204	140000	310220890	5720	5720	5720	5720	200
281	20231204	135900	309076890	5730	5730	5730	5730	0
282	20231204	135800	309076890	5730	5730	5730	5730	0
283	20231204	135700	309076890	5730	5730	5730	5730	0
284	20231204	135600	309076890	5730	5730	5730	5730	0
285	20231204	135500	309076890	5730	5730	5730	5730	6
286	20231204	135400	309042510	5730	5730	5730	5730	0
287	20231204	135300	309042510	5730	5730	5730	5730	0
288	20231204	135200	309042510	5730	5730	5730	5730	61
289	20231204	135100	308692980	5730	5730	5730	5730	100
290	20231204	135000	308119980	5730	5730	5730	5730	1
291	20231204	134900	308114250	5730	5730	5730	5730	5
292	20231204	134800	308085600	5730	5730	5730	5730	0
293	20231204	134700	308085600	5730	5730	5730	5730	0
294	20231204	134600	308085600	5730	5730	5730	5730	8
295	20231204	134500	308039760	5730	5730	5730	5730	1
296	20231204	134400	308034030	5730	5730	5730	5730	0
297	20231204	134300	308034030	5730	5730	5730	5730	4
298	20231204	134200	308011110	5730	5730	5730	5730	0
299	20231204	134100	308011110	5730	5730	5730	5730	4
300	20231204	134000	307988190	5720	5720	5720	5720	0
301	20231204	133900	307988190	5720	5730	5730	5720	36
302	20231204	133800	307782190	5720	5720	5720	5720	0
303	20231204	133700	307782190	5720	5720	5720	5720	0
304	20231204	133600	307782190	5720	5720	5720	5720	0
305	20231204	133500	307782190	5720	5720	5720	5720	4
306	20231204	133400	307759310	5740	5730	5740	5730	218
307	20231204	133300	306509170	5730	5730	5730	5730	0
308	20231204	133200	306509170	5730	5730	5730	5730	0
309	20231204	133100	306509170	5730	5730	5730	5730	0
310	20231204	133000	306509170	5730	5730	5730	5730	61
311	20231204	132900	306159640	5730	5730	5730	5730	0
312	20231204	132800	306159640	5730	5730	5730	5730	269
313	20231204	132700	304618270	5720	5720	5720	5720	0
314	20231204	132600	304618270	5720	5720	5720	5720	300
315	20231204	132500	302902270	5730	5730	5730	5730	0
316	20231204	132400	302902270	5730	5730	5730	5730	0
317	20231204	132300	302902270	5730	5730	5730	5730	0
318	20231204	132200	302902270	5730	5730	5730	5730	0
319	20231204	132100	302902270	5730	5730	5730	5730	321
320	20231204	132000	301062940	5730	5730	5730	5730	8
321	20231204	131900	301017100	5730	5730	5730	5730	0
322	20231204	131800	301017100	5730	5730	5730	5730	0
323	20231204	131700	301017100	5730	5730	5730	5730	542
324	20231204	131600	297911440	5730	5730	5730	5730	0
325	20231204	131500	297911440	5730	5730	5730	5730	5
326	20231204	131400	297882790	5730	5730	5730	5730	17
327	20231204	131300	297785380	5730	5730	5730	5730	1
328	20231204	131200	297779650	5720	5720	5720	5720	17
329	20231204	131100	297682410	5720	5720	5720	5720	55
330	20231204	131000	297367810	5720	5720	5720	5720	0
331	20231204	130900	297367810	5720	5720	5720	5720	83
332	20231204	130800	296893050	5720	5720	5720	5720	0
333	20231204	130700	296893050	5720	5720	5720	5720	0
334	20231204	130600	296893050	5720	5720	5720	5720	487
335	20231204	130500	294107410	5730	5730	5730	5730	0
336	20231204	130400	294107410	5730	5730	5730	5730	0
337	20231204	130300	294107410	5730	5730	5730	5730	0
338	20231204	130200	294107410	5730	5730	5730	5730	0
339	20231204	130100	294107410	5730	5730	5730	5730	0
340	20231204	130000	294107410	5730	5730	5730	5730	0
341	20231204	125900	294107410	5730	5730	5730	5730	0
342	20231204	125800	294107410	5730	5730	5730	5730	2
343	20231204	125700	294095950	5730	5730	5730	5730	0
344	20231204	125600	294095950	5730	5730	5730	5730	0
345	20231204	125500	294095950	5730	5730	5730	5730	0
346	20231204	125400	294095950	5730	5730	5730	5730	1
347	20231204	125300	294090220	5720	5720	5720	5720	144
348	20231204	125200	293266540	5720	5720	5720	5720	58
349	20231204	125100	292934780	5720	5720	5720	5720	119
350	20231204	125000	292254100	5720	5720	5720	5720	308
351	20231204	124900	290492340	5730	5720	5730	5720	107
352	20231204	124800	289880270	5730	5720	5730	5720	201
353	20231204	124700	288730540	5720	5720	5720	5720	72
354	20231204	124600	288318700	5740	5740	5740	5740	0
355	20231204	124500	288318700	5740	5740	5740	5740	0
356	20231204	124400	288318700	5740	5740	5740	5740	1
357	20231204	124300	288312960	5720	5730	5730	5720	1039
358	20231204	124200	282369520	5730	5730	5730	5730	323
359	20231204	124100	280518730	5740	5740	5740	5740	0
360	20231204	124000	280518730	5740	5740	5740	5740	0
361	20231204	123900	280518730	5740	5740	5740	5740	0
362	20231204	123800	280518730	5740	5740	5740	5740	0
363	20231204	123700	280518730	5740	5740	5740	5740	0
364	20231204	123600	280518730	5740	5740	5740	5740	100
365	20231204	123500	279944730	5740	5740	5740	5740	0
366	20231204	123400	279944730	5740	5740	5740	5740	0
367	20231204	123300	279944730	5740	5740	5740	5740	0
368	20231204	123200	279944730	5740	5740	5740	5740	0
369	20231204	123100	279944730	5740	5740	5740	5740	23
370	20231204	123000	279812710	5740	5740	5740	5740	13
371	20231204	122900	279738090	5750	5750	5750	5750	0
372	20231204	122800	279738090	5750	5750	5750	5750	0
373	20231204	122700	279738090	5750	5750	5750	5750	0
374	20231204	122600	279738090	5750	5750	5750	5750	0
375	20231204	122500	279738090	5750	5750	5750	5750	0
376	20231204	122400	279738090	5750	5750	5750	5750	0
377	20231204	122300	279738090	5750	5750	5750	5750	0
378	20231204	122200	279738090	5750	5750	5750	5750	0
379	20231204	122100	279738090	5750	5750	5750	5750	0
380	20231204	122000	279738090	5750	5750	5750	5750	0
381	20231204	121900	279738090	5750	5750	5750	5750	0
382	20231204	121800	279738090	5750	5750	5750	5750	0
383	20231204	121700	279738090	5750	5750	5750	5750	0
384	20231204	121600	279738090	5750	5750	5750	5750	0
385	20231204	121500	279738090	5750	5750	5750	5750	0
386	20231204	121400	279738090	5750	5750	5750	5750	1
387	20231204	121300	279732340	5740	5740	5740	5740	0
388	20231204	121200	279732340	5740	5740	5740	5740	37
389	20231204	121100	279519960	5740	5740	5740	5740	0
390	20231204	121000	279519960	5740	5730	5740	5730	34
391	20231204	120900	279325130	5730	5730	5730	5730	50
392	20231204	120800	279038630	5740	5740	5740	5740	0
393	20231204	120700	279038630	5740	5740	5740	5740	174
394	20231204	120600	278039870	5750	5750	5750	5750	0
395	20231204	120500	278039870	5750	5750	5750	5750	0
396	20231204	120400	278039870	5750	5750	5750	5750	0
397	20231204	120300	278039870	5750	5730	5750	5730	7
398	20231204	120200	277999740	5750	5750	5750	5750	51
399	20231204	120100	277706490	5730	5730	5730	5730	82
400	20231204	120000	277236630	5750	5750	5750	5750	0
401	20231204	115900	277236630	5750	5750	5750	5750	0
402	20231204	115800	277236630	5750	5750	5750	5750	545
403	20231204	115700	274102880	5750	5750	5750	5750	50
404	20231204	115600	273815380	5730	5730	5730	5730	0
405	20231204	115500	273815380	5730	5730	5730	5730	1
406	20231204	115400	273809650	5740	5740	5740	5740	0
407	20231204	115300	273809650	5740	5740	5740	5740	0
408	20231204	115200	273809650	5740	5740	5740	5740	0
409	20231204	115100	273809650	5740	5740	5740	5740	1993
410	20231204	115000	262369830	5740	5740	5740	5740	0
411	20231204	114900	262369830	5740	5740	5740	5740	220
412	20231204	114800	261107030	5730	5730	5730	5730	0
413	20231204	114700	261107030	5730	5730	5730	5730	0
414	20231204	114600	261107030	5730	5730	5730	5730	0
415	20231204	114500	261107030	5730	5730	5730	5730	0
416	20231204	114400	261107030	5730	5730	5730	5730	0
417	20231204	114300	261107030	5730	5730	5730	5730	0
418	20231204	114200	261107030	5730	5730	5730	5730	18
419	20231204	114100	261003890	5730	5730	5730	5730	4
420	20231204	114000	260980970	5730	5730	5730	5730	0
421	20231204	113900	260980970	5730	5730	5730	5730	0
422	20231204	113800	260980970	5730	5730	5730	5730	0
423	20231204	113700	260980970	5730	5730	5730	5730	200
424	20231204	113600	259834970	5720	5720	5720	5720	49
425	20231204	113500	259554690	5740	5740	5740	5740	0
426	20231204	113400	259554690	5740	5740	5740	5740	0
427	20231204	113300	259554690	5740	5740	5740	5740	0
428	20231204	113200	259554690	5740	5740	5740	5740	0
429	20231204	113100	259554690	5740	5740	5740	5740	1
430	20231204	113000	259548950	5740	5740	5740	5740	0
431	20231204	112900	259548950	5740	5730	5740	5730	13
432	20231204	112800	259474440	5730	5730	5730	5730	14
433	20231204	112700	259394220	5730	5730	5730	5730	0
434	20231204	112600	259394220	5730	5730	5730	5730	3
435	20231204	112500	259377030	5730	5730	5730	5730	76
436	20231204	112400	258941550	5730	5730	5730	5730	10
437	20231204	112300	258884250	5730	5730	5730	5730	0
438	20231204	112200	258884250	5730	5730	5730	5730	10
439	20231204	112100	258826950	5730	5730	5730	5730	0
440	20231204	112000	258826950	5730	5730	5730	5730	3
441	20231204	111900	258809760	5730	5730	5730	5730	160
442	20231204	111800	257892960	5730	5730	5730	5730	0
443	20231204	111700	257892960	5730	5730	5730	5730	200
444	20231204	111600	256746960	5730	5730	5730	5730	0
445	20231204	111500	256746960	5730	5730	5730	5730	0
446	20231204	111400	256746960	5730	5730	5730	5730	0
447	20231204	111300	256746960	5730	5730	5730	5730	278
448	20231204	111200	255154020	5740	5740	5740	5740	1
449	20231204	111100	255148280	5730	5730	5730	5730	0
450	20231204	111000	255148280	5730	5730	5730	5730	0
451	20231204	110900	255148280	5730	5730	5730	5730	18
452	20231204	110800	255045140	5740	5710	5740	5710	55
453	20231204	110700	254731060	5730	5730	5730	5730	46
454	20231204	110600	254467480	5730	5730	5730	5730	0
455	20231204	110500	254467480	5730	5730	5730	5730	0
456	20231204	110400	254467480	5730	5730	5730	5730	0
457	20231204	110300	254467480	5730	5730	5730	5730	0
458	20231204	110200	254467480	5730	5730	5730	5730	0
459	20231204	110100	254467480	5730	5730	5730	5730	185
460	20231204	110000	253407430	5700	5700	5700	5700	0
461	20231204	105900	253407430	5700	5700	5700	5700	1
462	20231204	105800	253401730	5740	5740	5740	5740	0
463	20231204	105700	253401730	5740	5740	5740	5740	0
464	20231204	105600	253401730	5740	5740	5740	5740	0
465	20231204	105500	253401730	5740	5740	5740	5740	0
466	20231204	105400	253401730	5740	5740	5740	5740	0
467	20231204	105300	253401730	5740	5740	5740	5740	1
468	20231204	105200	253395990	5740	5740	5740	5740	0
469	20231204	105100	253395990	5740	5740	5740	5740	0
470	20231204	105000	253395990	5740	5740	5740	5740	0
471	20231204	104900	253395990	5740	5740	5740	5740	0
472	20231204	104800	253395990	5740	5740	5740	5740	0
473	20231204	104700	253395990	5740	5740	5740	5740	0
474	20231204	104600	253395990	5740	5740	5740	5740	0
475	20231204	104500	253395990	5740	5740	5740	5740	0
476	20231204	104400	253395990	5740	5740	5740	5740	0
477	20231204	104300	253395990	5740	5740	5740	5740	0
478	20231204	104200	253395990	5740	5740	5740	5740	0
479	20231204	104100	253395990	5740	5740	5740	5740	1
480	20231204	104000	253390250	5700	5700	5700	5700	0
481	20231204	103900	253390250	5700	5720	5720	5700	1668
482	20231204	103800	243863560	5740	5740	5740	5740	3
483	20231204	103700	243846340	5720	5720	5720	5720	0
484	20231204	103600	243846340	5720	5720	5720	5720	0
485	20231204	103500	243846340	5720	5720	5720	5720	0
486	20231204	103400	243846340	5720	5720	5720	5720	0
487	20231204	103300	243846340	5720	5740	5740	5720	52
488	20231204	103200	243548880	5740	5740	5740	5740	0
489	20231204	103100	243548880	5740	5720	5740	5720	21
490	20231204	103000	243428740	5720	5720	5720	5720	28
491	20231204	102900	243268580	5740	5740	5740	5740	3
492	20231204	102800	243251360	5720	5720	5720	5720	0
493	20231204	102700	243251360	5720	5720	5720	5720	29
494	20231204	102600	243085480	5720	5720	5720	5720	0
495	20231204	102500	243085480	5720	5720	5720	5720	0
496	20231204	102400	243085480	5720	5720	5720	5720	10
497	20231204	102300	243028280	5720	5740	5740	5720	4
498	20231204	102200	243005360	5740	5740	5740	5740	0
499	20231204	102100	243005360	5740	5740	5740	5740	0
500	20231204	102000	243005360	5740	5740	5740	5740	0
501	20231204	101900	243005360	5740	5740	5740	5740	0
502	20231204	101800	243005360	5740	5740	5740	5740	8
503	20231204	101700	242959440	5720	5720	5720	5720	142
504	20231204	101600	242147200	5720	5720	5720	5720	0
505	20231204	101500	242147200	5720	5730	5730	5720	580
506	20231204	101400	238825020	5730	5730	5730	5730	520
507	20231204	101300	235845420	5720	5720	5720	5720	50
508	20231204	101200	235559420	5730	5730	5730	5730	0
509	20231204	101100	235559420	5730	5730	5730	5730	114
510	20231204	101000	234906200	5730	5730	5730	5730	0
511	20231204	100900	234906200	5730	5730	5730	5730	5
512	20231204	100800	234877550	5740	5740	5740	5740	27
513	20231204	100700	234722570	5740	5740	5740	5740	55
514	20231204	100600	234406870	5750	5750	5750	5750	0
515	20231204	100500	234406870	5750	5750	5750	5750	5
516	20231204	100400	234378120	5740	5740	5740	5740	126
517	20231204	100300	233654880	5740	5740	5740	5740	409
518	20231204	100200	231307220	5740	5740	5740	5740	0
519	20231204	100100	231307220	5740	5740	5740	5740	94
520	20231204	100000	230767660	5750	5750	5750	5750	100
521	20231204	095900	230192660	5730	5730	5730	5730	54
522	20231204	095800	229883240	5740	5740	5740	5740	0
523	20231204	095700	229883240	5740	5740	5740	5740	0
524	20231204	095600	229883240	5740	5740	5740	5740	1
525	20231204	095500	229877500	5740	5740	5740	5740	9
526	20231204	095400	229825840	5730	5730	5730	5730	158
527	20231204	095300	228920500	5720	5730	5730	5720	254
528	20231204	095200	227466200	5730	5730	5730	5730	0
529	20231204	095100	227466200	5730	5730	5730	5730	300
530	20231204	095000	225747200	5730	5730	5730	5730	4
531	20231204	094900	225724280	5750	5750	5750	5750	0
532	20231204	094800	225724280	5750	5750	5750	5750	91
533	20231204	094700	225201030	5750	5750	5750	5750	0
534	20231204	094600	225201030	5750	5750	5750	5750	25
535	20231204	094500	225057280	5750	5750	5750	5750	935
536	20231204	094400	219681030	5770	5760	5770	5760	678
537	20231204	094300	215774770	5750	5750	5750	5750	0
538	20231204	094200	215774770	5750	5750	5750	5750	0
539	20231204	094100	215774770	5750	5750	5750	5750	10
540	20231204	094000	215717270	5740	5740	5740	5740	0
541	20231204	093900	215717270	5740	5740	5740	5740	85
542	20231204	093800	215229370	5750	5750	5750	5750	45
543	20231204	093700	214970620	5740	5740	5740	5740	0
544	20231204	093600	214970620	5740	5740	5740	5740	50
545	20231204	093500	214683620	5730	5730	5730	5730	1
546	20231204	093400	214677890	5770	5770	5770	5740	2226
547	20231204	093300	201900020	5770	5770	5770	5770	833
548	20231204	093200	197093610	5770	5730	5770	5730	2999
549	20231204	093100	179844290	5730	5730	5730	5730	1
550	20231204	093000	179838560	5730	5730	5730	5730	0
551	20231204	092900	179838560	5730	5730	5730	5730	6
552	20231204	092800	179804180	5730	5730	5730	5730	0
553	20231204	092700	179804180	5730	5730	5730	5730	0
554	20231204	092600	179804180	5730	5730	5730	5730	54
555	20231204	092500	179494760	5730	5730	5730	5730	1
556	20231204	092400	179489030	5700	5730	5730	5700	608
557	20231204	092300	176022320	5730	5730	5730	5730	198
558	20231204	092200	174887780	5700	5700	5700	5700	98
559	20231204	092100	174329180	5730	5730	5730	5730	41
560	20231204	092000	174094250	5700	5710	5710	5700	99
561	20231204	091900	173529040	5730	5730	5740	5720	503
562	20231204	091800	170651830	5690	5710	5710	5690	99
563	20231204	091700	170088500	5700	5730	5730	5700	1640
564	20231204	091600	160704920	5690	5720	5720	5690	1469
565	20231204	091500	152305210	5720	5690	5720	5680	245
566	20231204	091400	150911470	5680	5710	5720	5680	250
567	20231204	091300	149488340	5720	5720	5720	5680	503
568	20231204	091200	146628600	5690	5710	5710	5690	99
569	20231204	091100	146065160	5720	5700	5720	5700	1348
570	20231204	091000	138381540	5680	5700	5720	5680	10179
571	20231204	090900	80364750	5700	5660	5700	5660	381
572	20231204	090800	78205420	5660	5670	5670	5660	599
573	20231204	090700	74810080	5700	5700	5700	5700	0
574	20231204	090600	74810080	5700	5700	5700	5660	1793
575	20231204	090500	64661560	5660	5670	5700	5660	678
576	20231204	090400	60824010	5660	5700	5700	5660	1517
577	20231204	090300	52225320	5690	5690	5690	5690	436
578	20231204	090200	49744480	5670	5670	5670	5670	9
579	20231204	090100	49693450	5670	5710	5710	5670	2935
580	20231204	090000	33002840	5700	5750	5760	5700	5744