KissMeData/003010/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183800	311802980	5570	5570	5570	5570	868
3	20231212	183700	311802980	5570	5570	5570	5570	0
4	20231212	183600	311802980	5570	5570	5570	5570	0
5	20231212	183500	311802980	5570	5570	5570	5570	0
6	20231212	183400	311802980	5570	5570	5570	5570	0
7	20231212	183300	311802980	5570	5570	5570	5570	0
8	20231212	183200	311802980	5570	5570	5570	5570	0
9	20231212	183100	311802980	5570	5570	5570	5570	0
10	20231212	183000	311802980	5570	5570	5570	5570	0
11	20231212	182900	311802980	5570	5570	5570	5570	0
12	20231212	182800	311802980	5570	5570	5570	5570	0
13	20231212	182700	311802980	5570	5570	5570	5570	0
14	20231212	182600	311802980	5570	5570	5570	5570	0
15	20231212	182500	311802980	5570	5570	5570	5570	0
16	20231212	182400	311802980	5570	5570	5570	5570	0
17	20231212	182300	311802980	5570	5570	5570	5570	0
18	20231212	182200	311802980	5570	5570	5570	5570	0
19	20231212	182100	311802980	5570	5570	5570	5570	0
20	20231212	182000	311802980	5570	5570	5570	5570	0
21	20231212	181900	311802980	5570	5570	5570	5570	0
22	20231212	181800	311802980	5570	5570	5570	5570	0
23	20231212	181700	311802980	5570	5570	5570	5570	0
24	20231212	181600	311802980	5570	5570	5570	5570	0
25	20231212	181500	311802980	5570	5570	5570	5570	0
26	20231212	181400	311802980	5570	5570	5570	5570	0
27	20231212	181300	311802980	5570	5570	5570	5570	0
28	20231212	181200	311802980	5570	5570	5570	5570	0
29	20231212	181100	311802980	5570	5570	5570	5570	0
30	20231212	181000	311802980	5570	5570	5570	5570	0
31	20231212	180900	311802980	5570	5570	5570	5570	0
32	20231212	180800	311802980	5570	5570	5570	5570	868
33	20231212	180700	311802980	5570	5570	5570	5570	0
34	20231212	180600	311802980	5570	5570	5570	5570	0
35	20231212	180500	311802980	5570	5570	5570	5570	0
36	20231212	180400	311802980	5570	5570	5570	5570	0
37	20231212	180300	311802980	5570	5570	5570	5570	0
38	20231212	180200	311802980	5570	5570	5570	5570	0
39	20231212	180100	311802980	5570	5570	5570	5570	0
40	20231212	180000	311802980	5570	5570	5570	5570	0
41	20231212	175900	311802980	5570	5570	5570	5570	0
42	20231212	175800	311802980	5570	5570	5570	5570	0
43	20231212	175700	311802980	5570	5570	5570	5570	0
44	20231212	175600	311802980	5570	5570	5570	5570	0
45	20231212	175500	311802980	5570	5570	5570	5570	0
46	20231212	175400	311802980	5570	5570	5570	5570	0
47	20231212	175300	311802980	5570	5570	5570	5570	0
48	20231212	175200	311802980	5570	5570	5570	5570	0
49	20231212	175100	311802980	5570	5570	5570	5570	0
50	20231212	175000	311802980	5570	5570	5570	5570	0
51	20231212	174900	311802980	5570	5570	5570	5570	0
52	20231212	174800	311802980	5570	5570	5570	5570	0
53	20231212	174700	311802980	5570	5570	5570	5570	0
54	20231212	174600	311802980	5570	5570	5570	5570	0
55	20231212	174500	311802980	5570	5570	5570	5570	0
56	20231212	174400	311802980	5570	5570	5570	5570	0
57	20231212	174300	311802980	5570	5570	5570	5570	0
58	20231212	174200	311802980	5570	5570	5570	5570	0
59	20231212	174100	311802980	5570	5570	5570	5570	0
60	20231212	174000	311802980	5570	5570	5570	5570	0
61	20231212	173900	311802980	5570	5570	5570	5570	0
62	20231212	173800	311802980	5570	5570	5570	5570	868
63	20231212	173700	311802980	5570	5570	5570	5570	0
64	20231212	173600	311802980	5570	5570	5570	5570	0
65	20231212	173500	311802980	5570	5570	5570	5570	0
66	20231212	173400	311802980	5570	5570	5570	5570	0
67	20231212	173300	311802980	5570	5570	5570	5570	0
68	20231212	173200	311802980	5570	5570	5570	5570	0
69	20231212	173100	311802980	5570	5570	5570	5570	0
70	20231212	173000	311802980	5570	5570	5570	5570	0
71	20231212	172900	311802980	5570	5570	5570	5570	0
72	20231212	172800	311802980	5570	5570	5570	5570	0
73	20231212	172700	311802980	5570	5570	5570	5570	0
74	20231212	172600	311802980	5570	5570	5570	5570	0
75	20231212	172500	311802980	5570	5570	5570	5570	0
76	20231212	172400	311802980	5570	5570	5570	5570	0
77	20231212	172300	311802980	5570	5570	5570	5570	0
78	20231212	172200	311802980	5570	5570	5570	5570	0
79	20231212	172100	311802980	5570	5570	5570	5570	0
80	20231212	172000	311802980	5570	5570	5570	5570	0
81	20231212	171900	311802980	5570	5570	5570	5570	0
82	20231212	171800	311802980	5570	5570	5570	5570	0
83	20231212	171700	311802980	5570	5570	5570	5570	0
84	20231212	171600	311802980	5570	5570	5570	5570	0
85	20231212	171500	311802980	5570	5570	5570	5570	0
86	20231212	171400	311802980	5570	5570	5570	5570	0
87	20231212	171300	311802980	5570	5570	5570	5570	0
88	20231212	171200	311802980	5570	5570	5570	5570	0
89	20231212	171100	311802980	5570	5570	5570	5570	0
90	20231212	171000	311802980	5570	5570	5570	5570	0
91	20231212	170900	311802980	5570	5570	5570	5570	0
92	20231212	170800	311802980	5570	5570	5570	5570	868
93	20231212	170700	311802980	5570	5570	5570	5570	0
94	20231212	170600	311802980	5570	5570	5570	5570	0
95	20231212	170500	311802980	5570	5570	5570	5570	0
96	20231212	170400	311802980	5570	5570	5570	5570	0
97	20231212	170300	311802980	5570	5570	5570	5570	0
98	20231212	170200	311802980	5570	5570	5570	5570	0
99	20231212	170100	311802980	5570	5570	5570	5570	0
100	20231212	170000	311802980	5570	5570	5570	5570	0
101	20231212	165900	311802980	5570	5570	5570	5570	0
102	20231212	165800	311802980	5570	5570	5570	5570	0
103	20231212	165700	311802980	5570	5570	5570	5570	0
104	20231212	165600	311802980	5570	5570	5570	5570	0
105	20231212	165500	311802980	5570	5570	5570	5570	0
106	20231212	165400	311802980	5570	5570	5570	5570	0
107	20231212	165300	311802980	5570	5570	5570	5570	0
108	20231212	165200	311802980	5570	5570	5570	5570	0
109	20231212	165100	311802980	5570	5570	5570	5570	0
110	20231212	165000	311802980	5570	5570	5570	5570	0
111	20231212	164900	311802980	5570	5570	5570	5570	0
112	20231212	164800	311802980	5570	5570	5570	5570	0
113	20231212	164700	311802980	5570	5570	5570	5570	0
114	20231212	164600	311802980	5570	5570	5570	5570	0
115	20231212	164500	311802980	5570	5570	5570	5570	0
116	20231212	164400	311802980	5570	5570	5570	5570	0
117	20231212	164300	311802980	5570	5570	5570	5570	0
118	20231212	164200	311802980	5570	5570	5570	5570	0
119	20231212	164100	311802980	5570	5570	5570	5570	0
120	20231212	164000	311802980	5570	5570	5570	5570	0
121	20231212	163900	311802980	5570	5570	5570	5570	0
122	20231212	163800	311802980	5570	5570	5570	5570	868
123	20231212	163700	311802980	5570	5570	5570	5570	0
124	20231212	163600	311802980	5570	5570	5570	5570	0
125	20231212	163500	311802980	5570	5570	5570	5570	0
126	20231212	163400	311802980	5570	5570	5570	5570	0
127	20231212	163300	311802980	5570	5570	5570	5570	0
128	20231212	163200	311802980	5570	5570	5570	5570	0
129	20231212	163100	311802980	5570	5570	5570	5570	0
130	20231212	163000	311802980	5570	5570	5570	5570	0
131	20231212	162900	311802980	5570	5570	5570	5570	0
132	20231212	162800	311802980	5570	5570	5570	5570	0
133	20231212	162700	311802980	5570	5570	5570	5570	0
134	20231212	162600	311802980	5570	5570	5570	5570	0
135	20231212	162500	311802980	5570	5570	5570	5570	0
136	20231212	162400	311802980	5570	5570	5570	5570	0
137	20231212	162300	311802980	5570	5570	5570	5570	0
138	20231212	162200	311802980	5570	5570	5570	5570	0
139	20231212	162100	311802980	5570	5570	5570	5570	0
140	20231212	162000	311802980	5570	5570	5570	5570	0
141	20231212	161900	311802980	5570	5570	5570	5570	0
142	20231212	161800	311802980	5570	5570	5570	5570	0
143	20231212	161700	311802980	5570	5570	5570	5570	0
144	20231212	161600	311802980	5570	5570	5570	5570	0
145	20231212	161500	311802980	5570	5570	5570	5570	0
146	20231212	161400	311802980	5570	5570	5570	5570	0
147	20231212	161300	311802980	5570	5570	5570	5570	0
148	20231212	161200	311802980	5570	5570	5570	5570	0
149	20231212	161100	311802980	5570	5570	5570	5570	0
150	20231212	161000	311802980	5570	5570	5570	5570	0
151	20231212	160900	311802980	5570	5570	5570	5570	0
152	20231212	160800	311802980	5570	5570	5570	5570	868
153	20231212	160700	311802980	5570	5570	5570	5570	0
154	20231212	160600	311802980	5570	5570	5570	5570	0
155	20231212	160500	311802980	5570	5570	5570	5570	0
156	20231212	160400	311802980	5570	5570	5570	5570	0
157	20231212	160300	311802980	5570	5570	5570	5570	0
158	20231212	160200	311802980	5570	5570	5570	5570	0
159	20231212	160100	311802980	5570	5570	5570	5570	0
160	20231212	160000	311802980	5570	5570	5570	5570	0
161	20231212	155900	311802980	5570	5570	5570	5570	0
162	20231212	155800	311802980	5570	5570	5570	5570	0
163	20231212	155700	311802980	5570	5570	5570	5570	0
164	20231212	155600	311802980	5570	5570	5570	5570	0
165	20231212	155500	311802980	5570	5570	5570	5570	0
166	20231212	155400	311802980	5570	5570	5570	5570	0
167	20231212	155300	311802980	5570	5570	5570	5570	0
168	20231212	155200	311802980	5570	5570	5570	5570	0
169	20231212	155100	311802980	5570	5570	5570	5570	0
170	20231212	155000	311802980	5570	5570	5570	5570	0
171	20231212	154900	311802980	5570	5570	5570	5570	0
172	20231212	154800	311802980	5570	5570	5570	5570	0
173	20231212	154700	311802980	5570	5570	5570	5570	0
174	20231212	154600	311802980	5570	5570	5570	5570	0
175	20231212	154500	311802980	5570	5570	5570	5570	0
176	20231212	154400	311802980	5570	5570	5570	5570	0
177	20231212	154300	311802980	5570	5570	5570	5570	0
178	20231212	154200	311802980	5570	5570	5570	5570	0
179	20231212	154100	311802980	5570	5570	5570	5570	0
180	20231212	154000	311802980	5570	5570	5570	5570	0
181	20231212	153900	311802980	5570	5570	5570	5570	0
182	20231212	153800	311802980	5570	5570	5570	5570	868
183	20231212	153700	311802980	5570	5570	5570	5570	0
184	20231212	153600	311802980	5570	5570	5570	5570	0
185	20231212	153500	311802980	5570	5570	5570	5570	0
186	20231212	153400	311802980	5570	5570	5570	5570	0
187	20231212	153300	311802980	5570	5570	5570	5570	0
188	20231212	153200	311802980	5570	5570	5570	5570	0
189	20231212	153100	311802980	5570	5570	5570	5570	0
190	20231212	153000	311802980	5570	5570	5570	5570	868
191	20231212	152900	306968220	5550	5550	5550	5550	0
192	20231212	152800	306968220	5550	5550	5550	5550	0
193	20231212	152700	306968220	5550	5550	5550	5550	0
194	20231212	152600	306968220	5550	5550	5550	5550	0
195	20231212	152500	306968220	5550	5550	5550	5550	0
196	20231212	152400	306968220	5550	5550	5550	5550	0
197	20231212	152300	306968220	5550	5550	5550	5550	0
198	20231212	152200	306968220	5550	5550	5550	5550	0
199	20231212	152100	306968220	5550	5550	5550	5550	0
200	20231212	152000	306968220	5550	5550	5550	5550	0
201	20231212	151900	306968220	5550	5560	5570	5550	297
202	20231212	151800	305314900	5570	5560	5570	5560	74
203	20231212	151700	304903450	5560	5560	5560	5550	243
204	20231212	151600	303554510	5570	5560	5570	5560	21
205	20231212	151500	303437740	5570	5570	5570	5570	672
206	20231212	151400	299694700	5570	5560	5570	5560	835
207	20231212	151300	295052090	5560	5560	5560	5560	200
208	20231212	151200	293940090	5550	5550	5550	5550	4
209	20231212	151100	293917890	5560	5560	5560	5560	2
210	20231212	151000	293906770	5560	5560	5560	5560	0
211	20231212	150900	293906770	5560	5560	5560	5560	1
212	20231212	150800	293901210	5560	5550	5560	5540	649
213	20231212	150700	290296750	5540	5540	5540	5540	0
214	20231212	150600	290296750	5540	5540	5540	5540	50
215	20231212	150500	290019750	5540	5540	5540	5540	11
216	20231212	150400	289958810	5550	5550	5550	5550	0
217	20231212	150300	289958810	5550	5550	5550	5550	0
218	20231212	150200	289958810	5550	5550	5550	5550	0
219	20231212	150100	289958810	5550	5550	5550	5550	0
220	20231212	150000	289958810	5550	5550	5550	5550	0
221	20231212	145900	289958810	5550	5550	5550	5550	22
222	20231212	145800	289836710	5550	5550	5550	5550	0
223	20231212	145700	289836710	5550	5550	5550	5550	0
224	20231212	145600	289836710	5550	5550	5550	5550	9
225	20231212	145500	289786760	5550	5550	5550	5550	1
226	20231212	145400	289781210	5550	5550	5550	5550	10
227	20231212	145300	289725710	5540	5540	5540	5540	0
228	20231212	145200	289725710	5540	5540	5540	5540	100
229	20231212	145100	289171710	5540	5530	5540	5530	225
230	20231212	145000	287926460	5540	5540	5540	5540	0
231	20231212	144900	287926460	5540	5540	5540	5540	0
232	20231212	144800	287926460	5540	5540	5540	5540	36
233	20231212	144700	287727020	5540	5530	5540	5530	55
234	20231212	144600	287422860	5540	5540	5540	5540	307
235	20231212	144500	285722080	5540	5540	5540	5540	482
236	20231212	144400	283051800	5540	5540	5540	5540	22
237	20231212	144300	282929920	5550	5550	5550	5550	0
238	20231212	144200	282929920	5550	5550	5550	5550	77
239	20231212	144100	282502570	5550	5550	5550	5550	0
240	20231212	144000	282502570	5550	5550	5550	5550	0
241	20231212	143900	282502570	5550	5550	5550	5530	135
242	20231212	143800	281753340	5550	5550	5550	5550	0
243	20231212	143700	281753340	5550	5550	5550	5550	0
244	20231212	143600	281753340	5550	5550	5550	5550	0
245	20231212	143500	281753340	5550	5550	5550	5550	0
246	20231212	143400	281753340	5550	5550	5550	5550	0
247	20231212	143300	281753340	5550	5550	5550	5550	0
248	20231212	143200	281753340	5550	5550	5550	5550	0
249	20231212	143100	281753340	5550	5540	5550	5520	3738
250	20231212	143000	261075230	5550	5550	5550	5550	0
251	20231212	142900	261075230	5550	5550	5550	5550	0
252	20231212	142800	261075230	5550	5550	5550	5550	2
253	20231212	142700	261064130	5540	5540	5540	5540	0
254	20231212	142600	261064130	5540	5540	5540	5540	0
255	20231212	142500	261064130	5540	5540	5540	5540	0
256	20231212	142400	261064130	5540	5540	5540	5540	127
257	20231212	142300	260360550	5560	5560	5560	5560	0
258	20231212	142200	260360550	5560	5560	5560	5560	0
259	20231212	142100	260360550	5560	5560	5560	5560	0
260	20231212	142000	260360550	5560	5560	5560	5560	0
261	20231212	141900	260360550	5560	5560	5560	5560	0
262	20231212	141800	260360550	5560	5560	5560	5560	0
263	20231212	141700	260360550	5560	5560	5560	5560	0
264	20231212	141600	260360550	5560	5560	5560	5560	0
265	20231212	141500	260360550	5560	5560	5560	5560	0
266	20231212	141400	260360550	5560	5560	5560	5560	90
267	20231212	141300	259860150	5540	5540	5540	5540	55
268	20231212	141200	259555450	5560	5560	5560	5560	0
269	20231212	141100	259555450	5560	5560	5560	5560	0
270	20231212	141000	259555450	5560	5560	5560	5560	0
271	20231212	140900	259555450	5560	5560	5560	5560	0
272	20231212	140800	259555450	5560	5560	5560	5560	0
273	20231212	140700	259555450	5560	5550	5560	5550	118
274	20231212	140600	258900540	5540	5540	5540	5540	0
275	20231212	140500	258900540	5540	5540	5540	5540	0
276	20231212	140400	258900540	5540	5540	5540	5540	0
277	20231212	140300	258900540	5540	5540	5540	5540	3
278	20231212	140200	258883920	5540	5540	5540	5540	6
279	20231212	140100	258850680	5540	5540	5540	5540	0
280	20231212	140000	258850680	5540	5540	5540	5540	0
281	20231212	135900	258850680	5540	5540	5540	5540	0
282	20231212	135800	258850680	5540	5550	5550	5540	79
283	20231212	135700	258412720	5540	5540	5540	5540	0
284	20231212	135600	258412720	5540	5540	5540	5540	173
285	20231212	135500	257454300	5540	5540	5540	5540	0
286	20231212	135400	257454300	5540	5540	5540	5540	0
287	20231212	135300	257454300	5540	5540	5540	5540	0
288	20231212	135200	257454300	5540	5540	5540	5540	847
289	20231212	135100	252761920	5560	5560	5560	5560	0
290	20231212	135000	252761920	5560	5560	5560	5560	0
291	20231212	134900	252761920	5560	5560	5560	5560	0
292	20231212	134800	252761920	5560	5560	5560	5560	0
293	20231212	134700	252761920	5560	5560	5560	5560	0
294	20231212	134600	252761920	5560	5560	5560	5560	0
295	20231212	134500	252761920	5560	5560	5560	5560	0
296	20231212	134400	252761920	5560	5560	5560	5560	1
297	20231212	134300	252756360	5540	5540	5540	5540	0
298	20231212	134200	252756360	5540	5550	5550	5540	740
299	20231212	134100	248656750	5560	5560	5560	5560	0
300	20231212	134000	248656750	5560	5560	5560	5560	0
301	20231212	133900	248656750	5560	5560	5560	5560	0
302	20231212	133800	248656750	5560	5560	5560	5560	0
303	20231212	133700	248656750	5560	5560	5560	5560	1
304	20231212	133600	248651190	5560	5560	5560	5560	0
305	20231212	133500	248651190	5560	5560	5560	5560	0
306	20231212	133400	248651190	5560	5560	5560	5560	0
307	20231212	133300	248651190	5560	5560	5560	5560	1
308	20231212	133200	248645630	5560	5560	5560	5560	0
309	20231212	133100	248645630	5560	5560	5560	5560	0
310	20231212	133000	248645630	5560	5560	5560	5550	177
311	20231212	132900	247663260	5550	5550	5550	5550	14
312	20231212	132800	247585560	5560	5560	5560	5560	0
313	20231212	132700	247585560	5560	5560	5560	5560	0
314	20231212	132600	247585560	5560	5560	5560	5560	0
315	20231212	132500	247585560	5560	5560	5560	5560	0
316	20231212	132400	247585560	5560	5560	5560	5560	0
317	20231212	132300	247585560	5560	5560	5560	5560	0
318	20231212	132200	247585560	5560	5560	5560	5560	0
319	20231212	132100	247585560	5560	5560	5560	5560	0
320	20231212	132000	247585560	5560	5560	5560	5560	0
321	20231212	131900	247585560	5560	5560	5560	5560	0
322	20231212	131800	247585560	5560	5560	5560	5560	1
323	20231212	131700	247580000	5550	5550	5550	5550	0
324	20231212	131600	247580000	5550	5550	5550	5550	0
325	20231212	131500	247580000	5550	5550	5550	5550	0
326	20231212	131400	247580000	5550	5550	5550	5550	0
327	20231212	131300	247580000	5550	5550	5550	5550	28
328	20231212	131200	247424600	5540	5540	5540	5540	43
329	20231212	131100	247186380	5550	5540	5550	5540	94
330	20231212	131000	246665610	5560	5560	5560	5560	0
331	20231212	130900	246665610	5560	5560	5560	5560	250
332	20231212	130800	245275610	5560	5560	5560	5560	1
333	20231212	130700	245270050	5540	5540	5540	5540	0
334	20231212	130600	245270050	5540	5540	5540	5540	0
335	20231212	130500	245270050	5540	5540	5540	5540	1
336	20231212	130400	245264510	5540	5550	5550	5540	700
337	20231212	130300	241385550	5550	5550	5550	5550	302
338	20231212	130200	239709450	5550	5550	5550	5550	39
339	20231212	130100	239493000	5560	5570	5570	5560	11
340	20231212	130000	239431830	5550	5550	5550	5550	0
341	20231212	125900	239431830	5550	5550	5550	5550	100
342	20231212	125800	238876830	5570	5570	5570	5570	0
343	20231212	125700	238876830	5570	5570	5570	5570	1
344	20231212	125600	238871260	5570	5570	5570	5570	0
345	20231212	125500	238871260	5570	5570	5570	5570	0
346	20231212	125400	238871260	5570	5570	5570	5570	1
347	20231212	125300	238865690	5570	5570	5570	5570	0
348	20231212	125200	238865690	5570	5570	5570	5570	0
349	20231212	125100	238865690	5570	5570	5570	5570	0
350	20231212	125000	238865690	5570	5570	5570	5570	0
351	20231212	124900	238865690	5570	5570	5570	5570	0
352	20231212	124800	238865690	5570	5570	5570	5570	0
353	20231212	124700	238865690	5570	5570	5570	5570	0
354	20231212	124600	238865690	5570	5570	5570	5570	0
355	20231212	124500	238865690	5570	5570	5570	5570	86
356	20231212	124400	238386670	5560	5560	5560	5560	20
357	20231212	124300	238275470	5570	5570	5570	5570	0
358	20231212	124200	238275470	5570	5550	5570	5550	31
359	20231212	124100	238103300	5560	5560	5560	5560	0
360	20231212	124000	238103300	5560	5560	5560	5560	0
361	20231212	123900	238103300	5560	5560	5560	5560	0
362	20231212	123800	238103300	5560	5560	5560	5560	40
363	20231212	123700	237880900	5570	5570	5570	5570	0
364	20231212	123600	237880900	5570	5570	5570	5570	0
365	20231212	123500	237880900	5570	5570	5570	5570	0
366	20231212	123400	237880900	5570	5570	5570	5570	0
367	20231212	123300	237880900	5570	5570	5570	5570	0
368	20231212	123200	237880900	5570	5570	5570	5570	0
369	20231212	123100	237880900	5570	5570	5570	5570	0
370	20231212	123000	237880900	5570	5570	5570	5570	0
371	20231212	122900	237880900	5570	5570	5570	5570	0
372	20231212	122800	237880900	5570	5570	5570	5570	0
373	20231212	122700	237880900	5570	5570	5570	5570	0
374	20231212	122600	237880900	5570	5570	5570	5570	3
375	20231212	122500	237864190	5570	5560	5570	5560	120
376	20231212	122400	237196410	5560	5560	5560	5560	0
377	20231212	122300	237196410	5560	5560	5560	5560	0
378	20231212	122200	237196410	5560	5560	5560	5560	0
379	20231212	122100	237196410	5560	5560	5560	5560	38
380	20231212	122000	236985130	5570	5560	5570	5560	2
381	20231212	121900	236974000	5560	5560	5560	5560	200
382	20231212	121800	235862000	5570	5570	5570	5570	0
383	20231212	121700	235862000	5570	5570	5570	5570	0
384	20231212	121600	235862000	5570	5570	5570	5570	0
385	20231212	121500	235862000	5570	5570	5570	5570	0
386	20231212	121400	235862000	5570	5570	5570	5570	0
387	20231212	121300	235862000	5570	5570	5570	5570	0
388	20231212	121200	235862000	5570	5570	5570	5570	348
389	20231212	121100	233923640	5570	5570	5570	5570	0
390	20231212	121000	233923640	5570	5570	5570	5570	0
391	20231212	120900	233923640	5570	5570	5570	5570	125
392	20231212	120800	233227390	5580	5580	5580	5580	0
393	20231212	120700	233227390	5580	5580	5580	5580	0
394	20231212	120600	233227390	5580	5580	5580	5580	10
395	20231212	120500	233171590	5580	5580	5580	5580	0
396	20231212	120400	233171590	5580	5580	5580	5580	0
397	20231212	120300	233171590	5580	5580	5580	5580	1
398	20231212	120200	233166010	5570	5560	5570	5560	125
399	20231212	120100	232470710	5580	5580	5580	5580	0
400	20231212	120000	232470710	5580	5580	5580	5580	0
401	20231212	115900	232470710	5580	5580	5580	5580	0
402	20231212	115800	232470710	5580	5580	5580	5580	0
403	20231212	115700	232470710	5580	5580	5580	5580	0
404	20231212	115600	232470710	5580	5580	5580	5580	1
405	20231212	115500	232465130	5560	5560	5560	5560	1
406	20231212	115400	232459570	5580	5580	5580	5580	0
407	20231212	115300	232459570	5580	5580	5580	5580	0
408	20231212	115200	232459570	5580	5580	5580	5580	0
409	20231212	115100	232459570	5580	5580	5580	5580	0
410	20231212	115000	232459570	5580	5580	5580	5580	0
411	20231212	114900	232459570	5580	5580	5580	5580	0
412	20231212	114800	232459570	5580	5580	5580	5580	1
413	20231212	114700	232453990	5570	5570	5570	5570	0
414	20231212	114600	232453990	5570	5570	5570	5570	270
415	20231212	114500	230950090	5570	5570	5570	5570	0
416	20231212	114400	230950090	5570	5550	5570	5550	3000
417	20231212	114300	214254790	5540	5540	5540	5540	0
418	20231212	114200	214254790	5540	5540	5540	5540	0
419	20231212	114100	214254790	5540	5540	5540	5540	0
420	20231212	114000	214254790	5540	5540	5540	5540	0
421	20231212	113900	214254790	5540	5540	5540	5540	0
422	20231212	113800	214254790	5540	5540	5540	5540	0
423	20231212	113700	214254790	5540	5540	5540	5540	175
424	20231212	113600	213285290	5540	5540	5540	5540	86
425	20231212	113500	212808850	5560	5560	5560	5560	0
426	20231212	113400	212808850	5560	5560	5560	5560	9
427	20231212	113300	212758810	5570	5570	5570	5570	0
428	20231212	113200	212758810	5570	5570	5570	5570	0
429	20231212	113100	212758810	5570	5570	5570	5570	0
430	20231212	113000	212758810	5570	5570	5570	5570	0
431	20231212	112900	212758810	5570	5540	5570	5540	66
432	20231212	112800	212393140	5540	5540	5540	5540	10
433	20231212	112700	212337740	5570	5570	5570	5570	50
434	20231212	112600	212059240	5570	5540	5570	5540	5000
435	20231212	112500	184227580	5550	5550	5550	5550	0
436	20231212	112400	184227580	5550	5550	5550	5550	0
437	20231212	112300	184227580	5550	5550	5550	5550	0
438	20231212	112200	184227580	5550	5550	5550	5550	0
439	20231212	112100	184227580	5550	5550	5550	5550	101
440	20231212	112000	183667030	5530	5530	5530	5530	0
441	20231212	111900	183667030	5530	5530	5530	5530	600
442	20231212	111800	180349030	5530	5530	5530	5530	25
443	20231212	111700	180210780	5550	5550	5550	5550	0
444	20231212	111600	180210780	5550	5550	5550	5550	0
445	20231212	111500	180210780	5550	5550	5550	5550	0
446	20231212	111400	180210780	5550	5550	5550	5550	1
447	20231212	111300	180205230	5530	5530	5530	5530	311
448	20231212	111200	178485400	5540	5540	5540	5540	500
449	20231212	111100	175715400	5540	5540	5540	5540	0
450	20231212	111000	175715400	5540	5540	5540	5540	0
451	20231212	110900	175715400	5540	5550	5550	5540	503
452	20231212	110800	172928750	5550	5550	5550	5550	0
453	20231212	110700	172928750	5550	5550	5550	5550	1
454	20231212	110600	172923200	5540	5540	5540	5540	0
455	20231212	110500	172923200	5540	5540	5540	5540	0
456	20231212	110400	172923200	5540	5540	5540	5540	0
457	20231212	110300	172923200	5540	5540	5540	5540	0
458	20231212	110200	172923200	5540	5540	5540	5540	0
459	20231212	110100	172923200	5540	5540	5540	5540	0
460	20231212	110000	172923200	5540	5540	5540	5540	0
461	20231212	105900	172923200	5540	5540	5540	5540	2
462	20231212	105800	172912120	5550	5550	5550	5550	0
463	20231212	105700	172912120	5550	5550	5550	5550	0
464	20231212	105600	172912120	5550	5550	5550	5550	0
465	20231212	105500	172912120	5550	5550	5550	5550	0
466	20231212	105400	172912120	5550	5550	5550	5550	0
467	20231212	105300	172912120	5550	5550	5550	5550	5
468	20231212	105200	172884370	5540	5540	5540	5540	72
469	20231212	105100	172485490	5550	5550	5550	5550	0
470	20231212	105000	172485490	5550	5550	5550	5550	101
471	20231212	104900	171924940	5550	5550	5550	5550	20
472	20231212	104800	171813940	5550	5550	5550	5550	0
473	20231212	104700	171813940	5550	5550	5550	5550	0
474	20231212	104600	171813940	5550	5550	5550	5550	0
475	20231212	104500	171813940	5550	5550	5550	5550	20
476	20231212	104400	171702940	5550	5550	5550	5550	0
477	20231212	104300	171702940	5550	5550	5550	5550	0
478	20231212	104200	171702940	5550	5550	5550	5550	0
479	20231212	104100	171702940	5550	5540	5550	5540	165
480	20231212	104000	170788830	5540	5540	5540	5540	48
481	20231212	103900	170522910	5550	5550	5550	5550	0
482	20231212	103800	170522910	5550	5550	5550	5550	0
483	20231212	103700	170522910	5550	5550	5550	5550	0
484	20231212	103600	170522910	5550	5550	5550	5550	190
485	20231212	103500	169468410	5550	5550	5550	5550	100
486	20231212	103400	168913410	5550	5550	5550	5550	0
487	20231212	103300	168913410	5550	5550	5550	5550	0
488	20231212	103200	168913410	5550	5550	5550	5550	1
489	20231212	103100	168907860	5530	5530	5530	5530	0
490	20231212	103000	168907860	5530	5530	5530	5530	0
491	20231212	102900	168907860	5530	5530	5530	5530	0
492	20231212	102800	168907860	5530	5530	5530	5530	0
493	20231212	102700	168907860	5530	5530	5530	5530	0
494	20231212	102600	168907860	5530	5530	5530	5530	100
495	20231212	102500	168354860	5550	5550	5550	5550	0
496	20231212	102400	168354860	5550	5550	5550	5550	0
497	20231212	102300	168354860	5550	5550	5550	5550	0
498	20231212	102200	168354860	5550	5550	5550	5550	0
499	20231212	102100	168354860	5550	5550	5550	5550	0
500	20231212	102000	168354860	5550	5550	5550	5550	0
501	20231212	101900	168354860	5550	5550	5550	5550	0
502	20231212	101800	168354860	5550	5550	5550	5550	0
503	20231212	101700	168354860	5550	5550	5550	5550	0
504	20231212	101600	168354860	5550	5550	5550	5550	0
505	20231212	101500	168354860	5550	5550	5550	5550	0
506	20231212	101400	168354860	5550	5550	5550	5550	1
507	20231212	101300	168349310	5540	5540	5540	5540	0
508	20231212	101200	168349310	5540	5540	5540	5540	149
509	20231212	101100	167523850	5540	5530	5540	5530	71
510	20231212	101000	167131210	5550	5550	5550	5550	5
511	20231212	100900	167103460	5550	5550	5550	5550	0
512	20231212	100800	167103460	5550	5550	5550	5550	108
513	20231212	100700	166504060	5550	5550	5550	5550	0
514	20231212	100600	166504060	5550	5550	5550	5550	0
515	20231212	100500	166504060	5550	5550	5550	5550	0
516	20231212	100400	166504060	5550	5550	5550	5550	0
517	20231212	100300	166504060	5550	5550	5550	5550	0
518	20231212	100200	166504060	5550	5550	5550	5550	0
519	20231212	100100	166504060	5550	5550	5550	5550	1
520	20231212	100000	166498510	5530	5550	5550	5530	70
521	20231212	095900	166111210	5550	5550	5550	5550	14
522	20231212	095800	166033510	5550	5550	5550	5550	0
523	20231212	095700	166033510	5550	5550	5550	5550	0
524	20231212	095600	166033510	5550	5550	5560	5550	138
525	20231212	095500	165267600	5560	5550	5560	5550	126
526	20231212	095400	164568290	5550	5550	5550	5550	0
527	20231212	095300	164568290	5550	5550	5550	5550	5
528	20231212	095200	164540540	5550	5550	5550	5550	0
529	20231212	095100	164540540	5550	5540	5550	5500	4531
530	20231212	095000	139547590	5550	5550	5550	5550	0
531	20231212	094900	139547590	5550	5550	5550	5550	0
532	20231212	094800	139547590	5550	5550	5550	5550	15
533	20231212	094700	139464340	5560	5560	5560	5560	100
534	20231212	094600	138908340	5560	5550	5560	5550	17
535	20231212	094500	138813980	5550	5560	5560	5550	2
536	20231212	094400	138802870	5540	5540	5540	5510	6174
537	20231212	094300	104725480	5530	5560	5570	5530	5109
538	20231212	094200	76404490	5570	5570	5570	5570	0
539	20231212	094100	76404490	5570	5570	5570	5570	0
540	20231212	094000	76404490	5570	5570	5570	5570	260
541	20231212	093900	74956290	5570	5560	5570	5560	12
542	20231212	093800	74889550	5560	5560	5560	5560	200
543	20231212	093700	73777550	5560	5560	5560	5560	0
544	20231212	093600	73777550	5560	5560	5560	5560	0
545	20231212	093500	73777550	5560	5560	5560	5560	0
546	20231212	093400	73777550	5560	5560	5560	5560	0
547	20231212	093300	73777550	5560	5550	5560	5550	700
548	20231212	093200	69885650	5560	5560	5560	5560	1
549	20231212	093100	69880090	5560	5550	5560	5540	318
550	20231212	093000	68115160	5560	5560	5560	5560	0
551	20231212	092900	68115160	5560	5560	5560	5560	1
552	20231212	092800	68109600	5550	5550	5550	5550	762
553	20231212	092700	63880500	5550	5550	5550	5550	48
554	20231212	092600	63614100	5550	5550	5550	5550	1
555	20231212	092500	63608550	5550	5540	5550	5540	3966
556	20231212	092400	41611230	5530	5530	5530	5530	0
557	20231212	092300	41611230	5530	5530	5530	5530	0
558	20231212	092200	41611230	5530	5530	5530	5530	98
559	20231212	092100	41069290	5530	5530	5530	5530	174
560	20231212	092000	40107070	5530	5530	5530	5530	509
561	20231212	091900	37292300	5540	5540	5540	5540	102
562	20231212	091800	36727220	5530	5540	5540	5530	501
563	20231212	091700	33956680	5540	5540	5540	5540	0
564	20231212	091600	33956680	5540	5540	5540	5540	1
565	20231212	091500	33951140	5530	5530	5530	5530	182
566	20231212	091400	32944680	5530	5530	5530	5530	125
567	20231212	091300	32253430	5530	5530	5530	5530	0
568	20231212	091200	32253430	5530	5530	5530	5530	581
569	20231212	091100	29040500	5530	5530	5530	5530	0
570	20231212	091000	29040500	5530	5520	5530	5520	85
571	20231212	090900	28571130	5520	5520	5530	5520	117
572	20231212	090800	27924270	5520	5520	5520	5520	18
573	20231212	090700	27824910	5530	5530	5530	5530	0
574	20231212	090600	27824910	5530	5530	5530	5530	0
575	20231212	090500	27824910	5530	5530	5530	5530	500
576	20231212	090400	25059910	5520	5520	5520	5520	89
577	20231212	090300	24568630	5520	5520	5520	5520	11
578	20231212	090200	24507910	5520	5520	5520	5520	400
579	20231212	090100	22299910	5530	5540	5540	5510	2706
580	20231212	090000	7330130	5560	5560	5560	5560	1202