KissMeData/004310/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184200	578085795	4040	4040	4040	4040	6044
3	20231206	184100	578085795	4040	4040	4040	4040	0
4	20231206	184000	578085795	4040	4040	4040	4040	0
5	20231206	183900	578085795	4040	4040	4040	4040	0
6	20231206	183800	578085795	4040	4040	4040	4040	0
7	20231206	183700	578085795	4040	4040	4040	4040	0
8	20231206	183600	578085795	4040	4040	4040	4040	0
9	20231206	183500	578085795	4040	4040	4040	4040	0
10	20231206	183400	578085795	4040	4040	4040	4040	0
11	20231206	183300	578085795	4040	4040	4040	4040	0
12	20231206	183200	578085795	4040	4040	4040	4040	0
13	20231206	183100	578085795	4040	4040	4040	4040	0
14	20231206	183000	578085795	4040	4040	4040	4040	0
15	20231206	182900	578085795	4040	4040	4040	4040	0
16	20231206	182800	578085795	4040	4040	4040	4040	0
17	20231206	182700	578085795	4040	4040	4040	4040	0
18	20231206	182600	578085795	4040	4040	4040	4040	0
19	20231206	182500	578085795	4040	4040	4040	4040	0
20	20231206	182400	578085795	4040	4040	4040	4040	0
21	20231206	182300	578085795	4040	4040	4040	4040	0
22	20231206	182200	578085795	4040	4040	4040	4040	0
23	20231206	182100	578085795	4040	4040	4040	4040	0
24	20231206	182000	578085795	4040	4040	4040	4040	0
25	20231206	181900	578085795	4040	4040	4040	4040	0
26	20231206	181800	578085795	4040	4040	4040	4040	0
27	20231206	181700	578085795	4040	4040	4040	4040	0
28	20231206	181600	578085795	4040	4040	4040	4040	0
29	20231206	181500	578085795	4040	4040	4040	4040	0
30	20231206	181400	578085795	4040	4040	4040	4040	0
31	20231206	181300	578085795	4040	4040	4040	4040	0
32	20231206	181200	578085795	4040	4040	4040	4040	6044
33	20231206	181100	578085795	4040	4040	4040	4040	0
34	20231206	181000	578085795	4040	4040	4040	4040	0
35	20231206	180900	578085795	4040	4040	4040	4040	0
36	20231206	180800	578085795	4040	4040	4040	4040	0
37	20231206	180700	578085795	4040	4040	4040	4040	0
38	20231206	180600	578085795	4040	4040	4040	4040	0
39	20231206	180500	578085795	4040	4040	4040	4040	0
40	20231206	180400	578085795	4040	4040	4040	4040	0
41	20231206	180300	578085795	4040	4040	4040	4040	0
42	20231206	180200	578085795	4040	4040	4040	4040	0
43	20231206	180100	578085795	4040	4040	4040	4040	0
44	20231206	180000	578085795	4040	4040	4040	4040	0
45	20231206	175900	578085795	4040	4040	4040	4040	0
46	20231206	175800	578085795	4040	4040	4040	4040	0
47	20231206	175700	578085795	4040	4040	4040	4040	0
48	20231206	175600	578085795	4040	4040	4040	4040	0
49	20231206	175500	578085795	4040	4040	4040	4040	0
50	20231206	175400	578085795	4040	4040	4040	4040	0
51	20231206	175300	578085795	4040	4040	4040	4040	0
52	20231206	175200	578085795	4040	4040	4040	4040	0
53	20231206	175100	578085795	4040	4040	4040	4040	0
54	20231206	175000	578085795	4040	4040	4040	4040	0
55	20231206	174900	578085795	4040	4040	4040	4040	0
56	20231206	174800	578085795	4040	4040	4040	4040	0
57	20231206	174700	578085795	4040	4040	4040	4040	0
58	20231206	174600	578085795	4040	4040	4040	4040	0
59	20231206	174500	578085795	4040	4040	4040	4040	0
60	20231206	174400	578085795	4040	4040	4040	4040	0
61	20231206	174300	578085795	4040	4040	4040	4040	0
62	20231206	174200	578085795	4040	4040	4040	4040	6044
63	20231206	174100	578085795	4040	4040	4040	4040	0
64	20231206	174000	578085795	4040	4040	4040	4040	0
65	20231206	173900	578085795	4040	4040	4040	4040	0
66	20231206	173800	578085795	4040	4040	4040	4040	0
67	20231206	173700	578085795	4040	4040	4040	4040	0
68	20231206	173600	578085795	4040	4040	4040	4040	0
69	20231206	173500	578085795	4040	4040	4040	4040	0
70	20231206	173400	578085795	4040	4040	4040	4040	0
71	20231206	173300	578085795	4040	4040	4040	4040	0
72	20231206	173200	578085795	4040	4040	4040	4040	0
73	20231206	173100	578085795	4040	4040	4040	4040	0
74	20231206	173000	578085795	4040	4040	4040	4040	0
75	20231206	172900	578085795	4040	4040	4040	4040	0
76	20231206	172800	578085795	4040	4040	4040	4040	0
77	20231206	172700	578085795	4040	4040	4040	4040	0
78	20231206	172600	578085795	4040	4040	4040	4040	0
79	20231206	172500	578085795	4040	4040	4040	4040	0
80	20231206	172400	578085795	4040	4040	4040	4040	0
81	20231206	172300	578085795	4040	4040	4040	4040	0
82	20231206	172200	578085795	4040	4040	4040	4040	0
83	20231206	172100	578085795	4040	4040	4040	4040	0
84	20231206	172000	578085795	4040	4040	4040	4040	0
85	20231206	171900	578085795	4040	4040	4040	4040	0
86	20231206	171800	578085795	4040	4040	4040	4040	0
87	20231206	171700	578085795	4040	4040	4040	4040	0
88	20231206	171600	578085795	4040	4040	4040	4040	0
89	20231206	171500	578085795	4040	4040	4040	4040	0
90	20231206	171400	578085795	4040	4040	4040	4040	0
91	20231206	171300	578085795	4040	4040	4040	4040	0
92	20231206	171200	578085795	4040	4040	4040	4040	6044
93	20231206	171100	578085795	4040	4040	4040	4040	0
94	20231206	171000	578085795	4040	4040	4040	4040	0
95	20231206	170900	578085795	4040	4040	4040	4040	0
96	20231206	170800	578085795	4040	4040	4040	4040	0
97	20231206	170700	578085795	4040	4040	4040	4040	0
98	20231206	170600	578085795	4040	4040	4040	4040	0
99	20231206	170500	578085795	4040	4040	4040	4040	0
100	20231206	170400	578085795	4040	4040	4040	4040	0
101	20231206	170300	578085795	4040	4040	4040	4040	0
102	20231206	170200	578085795	4040	4040	4040	4040	0
103	20231206	170100	578085795	4040	4040	4040	4040	0
104	20231206	170000	578085795	4040	4040	4040	4040	0
105	20231206	165900	578085795	4040	4040	4040	4040	0
106	20231206	165800	578085795	4040	4040	4040	4040	0
107	20231206	165700	578085795	4040	4040	4040	4040	0
108	20231206	165600	578085795	4040	4040	4040	4040	0
109	20231206	165500	578085795	4040	4040	4040	4040	0
110	20231206	165400	578085795	4040	4040	4040	4040	0
111	20231206	165300	578085795	4040	4040	4040	4040	0
112	20231206	165200	578085795	4040	4040	4040	4040	0
113	20231206	165100	578085795	4040	4040	4040	4040	0
114	20231206	165000	578085795	4040	4040	4040	4040	0
115	20231206	164900	578085795	4040	4040	4040	4040	0
116	20231206	164800	578085795	4040	4040	4040	4040	0
117	20231206	164700	578085795	4040	4040	4040	4040	0
118	20231206	164600	578085795	4040	4040	4040	4040	0
119	20231206	164500	578085795	4040	4040	4040	4040	0
120	20231206	164400	578085795	4040	4040	4040	4040	0
121	20231206	164300	578085795	4040	4040	4040	4040	0
122	20231206	164200	578085795	4040	4040	4040	4040	6044
123	20231206	164100	578085795	4040	4040	4040	4040	0
124	20231206	164000	578085795	4040	4040	4040	4040	0
125	20231206	163900	578085795	4040	4040	4040	4040	0
126	20231206	163800	578085795	4040	4040	4040	4040	0
127	20231206	163700	578085795	4040	4040	4040	4040	0
128	20231206	163600	578085795	4040	4040	4040	4040	0
129	20231206	163500	578085795	4040	4040	4040	4040	0
130	20231206	163400	578085795	4040	4040	4040	4040	0
131	20231206	163300	578085795	4040	4040	4040	4040	0
132	20231206	163200	578085795	4040	4040	4040	4040	0
133	20231206	163100	578085795	4040	4040	4040	4040	0
134	20231206	163000	578085795	4040	4040	4040	4040	0
135	20231206	162900	578085795	4040	4040	4040	4040	0
136	20231206	162800	578085795	4040	4040	4040	4040	0
137	20231206	162700	578085795	4040	4040	4040	4040	0
138	20231206	162600	578085795	4040	4040	4040	4040	0
139	20231206	162500	578085795	4040	4040	4040	4040	0
140	20231206	162400	578085795	4040	4040	4040	4040	0
141	20231206	162300	578085795	4040	4040	4040	4040	0
142	20231206	162200	578085795	4040	4040	4040	4040	0
143	20231206	162100	578085795	4040	4040	4040	4040	0
144	20231206	162000	578085795	4040	4040	4040	4040	0
145	20231206	161900	578085795	4040	4040	4040	4040	0
146	20231206	161800	578085795	4040	4040	4040	4040	0
147	20231206	161700	578085795	4040	4040	4040	4040	0
148	20231206	161600	578085795	4040	4040	4040	4040	0
149	20231206	161500	578085795	4040	4040	4040	4040	0
150	20231206	161400	578085795	4040	4040	4040	4040	0
151	20231206	161300	578085795	4040	4040	4040	4040	0
152	20231206	161200	578085795	4040	4040	4040	4040	6044
153	20231206	161100	578085795	4040	4040	4040	4040	0
154	20231206	161000	578085795	4040	4040	4040	4040	0
155	20231206	160900	578085795	4040	4040	4040	4040	0
156	20231206	160800	578085795	4040	4040	4040	4040	0
157	20231206	160700	578085795	4040	4040	4040	4040	0
158	20231206	160600	578085795	4040	4040	4040	4040	0
159	20231206	160500	578085795	4040	4040	4040	4040	0
160	20231206	160400	578085795	4040	4040	4040	4040	0
161	20231206	160300	578085795	4040	4040	4040	4040	0
162	20231206	160200	578085795	4040	4040	4040	4040	0
163	20231206	160100	578085795	4040	4040	4040	4040	0
164	20231206	160000	578085795	4040	4040	4040	4040	0
165	20231206	155900	578085795	4040	4040	4040	4040	0
166	20231206	155800	578085795	4040	4040	4040	4040	0
167	20231206	155700	578085795	4040	4040	4040	4040	0
168	20231206	155600	578085795	4040	4040	4040	4040	0
169	20231206	155500	578085795	4040	4040	4040	4040	0
170	20231206	155400	578085795	4040	4040	4040	4040	0
171	20231206	155300	578085795	4040	4040	4040	4040	0
172	20231206	155200	578085795	4040	4040	4040	4040	0
173	20231206	155100	578085795	4040	4040	4040	4040	0
174	20231206	155000	578085795	4040	4040	4040	4040	0
175	20231206	154900	578085795	4040	4040	4040	4040	0
176	20231206	154800	578085795	4040	4040	4040	4040	0
177	20231206	154700	578085795	4040	4040	4040	4040	0
178	20231206	154600	578085795	4040	4040	4040	4040	0
179	20231206	154500	578085795	4040	4040	4040	4040	0
180	20231206	154400	578085795	4040	4040	4040	4040	0
181	20231206	154300	578085795	4040	4040	4040	4040	0
182	20231206	154200	578085795	4040	4040	4040	4040	6044
183	20231206	154100	578085795	4040	4040	4040	4040	0
184	20231206	154000	578085795	4040	4040	4040	4040	0
185	20231206	153900	578085795	4040	4040	4040	4040	0
186	20231206	153800	578085795	4040	4040	4040	4040	0
187	20231206	153700	578085795	4040	4040	4040	4040	0
188	20231206	153600	578085795	4040	4040	4040	4040	0
189	20231206	153500	578085795	4040	4040	4040	4040	0
190	20231206	153400	578085795	4040	4040	4040	4040	0
191	20231206	153300	578085795	4040	4040	4040	4040	0
192	20231206	153200	578085795	4040	4040	4040	4040	0
193	20231206	153100	578085795	4040	4040	4040	4040	0
194	20231206	153000	578085795	4040	4040	4040	4040	6044
195	20231206	152900	553668035	4065	4065	4065	4065	0
196	20231206	152800	553668035	4065	4065	4065	4065	0
197	20231206	152700	553668035	4065	4065	4065	4065	0
198	20231206	152600	553668035	4065	4065	4065	4065	0
199	20231206	152500	553668035	4065	4065	4065	4065	0
200	20231206	152400	553668035	4065	4065	4065	4065	0
201	20231206	152300	553668035	4065	4065	4065	4065	0
202	20231206	152200	553668035	4065	4065	4065	4065	0
203	20231206	152100	553668035	4065	4065	4065	4065	0
204	20231206	152000	553668035	4065	4065	4065	4065	0
205	20231206	151900	553668035	4065	4060	4065	4045	2733
206	20231206	151800	542600375	4060	4065	4065	4060	30
207	20231206	151700	542478570	4060	4065	4065	4045	4231
208	20231206	151600	525339365	4070	4065	4070	4065	3
209	20231206	151500	525327165	4070	4065	4075	4065	141
210	20231206	151400	524753485	4075	4070	4075	4065	703
211	20231206	151300	521892280	4070	4065	4070	4065	9
212	20231206	151200	521855685	4070	4070	4070	4065	14
213	20231206	151100	521798715	4065	4070	4070	4065	74
214	20231206	151000	521497565	4060	4060	4070	4060	5
215	20231206	150900	521477255	4070	4070	4070	4060	11
216	20231206	150800	521432505	4070	4075	4075	4060	35
217	20231206	150700	521290380	4060	4060	4075	4060	22
218	20231206	150600	521201030	4075	4065	4075	4055	8503
219	20231206	150500	486713815	4065	4065	4065	4060	3409
220	20231206	150400	472871280	4060	4065	4065	4060	105
221	20231206	150300	472444475	4070	4065	4070	4065	3
222	20231206	150200	472432275	4070	4065	4070	4065	15
223	20231206	150100	472371295	4070	4070	4075	4065	56
224	20231206	150000	472143155	4075	4075	4075	4070	253
225	20231206	145900	471112195	4075	4070	4075	4065	504
226	20231206	145800	469060920	4070	4060	4070	4060	7
227	20231206	145700	469032490	4075	4060	4075	4060	202
228	20231206	145600	468210375	4070	4075	4075	4070	7
229	20231206	145500	468181875	4060	4065	4075	4060	207
230	20231206	145400	467341350	4075	4075	4075	4065	23
231	20231206	145300	467247655	4075	4075	4075	4065	35
232	20231206	145200	467105360	4065	4065	4075	4065	97
233	20231206	145100	466710595	4070	4070	4075	4060	15
234	20231206	145000	466649570	4060	4060	4060	4060	3
235	20231206	144900	466637390	4060	4060	4075	4055	3017
236	20231206	144800	454388370	4060	4060	4060	4060	13
237	20231206	144700	454335590	4060	4060	4070	4060	771
238	20231206	144600	451197850	4055	4065	4065	4055	3874
239	20231206	144500	435469100	4065	4065	4065	4065	0
240	20231206	144400	435469100	4065	4065	4065	4065	10
241	20231206	144300	435428450	4070	4070	4070	4070	2
242	20231206	144200	435420310	4070	4070	4070	4070	1
243	20231206	144100	435416240	4065	4065	4065	4065	0
244	20231206	144000	435416240	4065	4070	4070	4065	9
245	20231206	143900	435379615	4065	4065	4065	4065	0
246	20231206	143800	435379615	4065	4070	4070	4065	61
247	20231206	143700	435131400	4070	4070	4070	4070	19
248	20231206	143600	435054070	4065	4065	4065	4065	0
249	20231206	143500	435054070	4065	4065	4065	4065	184
250	20231206	143400	434306110	4070	4075	4075	4070	70
251	20231206	143300	434021160	4065	4065	4065	4065	0
252	20231206	143200	434021160	4065	4065	4065	4065	0
253	20231206	143100	434021160	4065	4065	4065	4065	0
254	20231206	143000	434021160	4065	4065	4065	4065	0
255	20231206	142900	434021160	4065	4065	4065	4065	10
256	20231206	142800	433980510	4065	4065	4065	4065	0
257	20231206	142700	433980510	4065	4065	4065	4065	40
258	20231206	142600	433817910	4065	4070	4070	4065	83
259	20231206	142500	433480150	4075	4075	4075	4075	5
260	20231206	142400	433459775	4075	4075	4075	4075	0
261	20231206	142300	433459775	4075	4075	4075	4075	0
262	20231206	142200	433459775	4075	4075	4075	4075	0
263	20231206	142100	433459775	4075	4065	4075	4065	110
264	20231206	142000	433011625	4075	4075	4075	4075	0
265	20231206	141900	433011625	4075	4075	4075	4075	0
266	20231206	141800	433011625	4075	4075	4075	4075	21
267	20231206	141700	432926050	4070	4070	4070	4070	199
268	20231206	141600	432116120	4070	4070	4070	4070	0
269	20231206	141500	432116120	4070	4070	4070	4070	3
270	20231206	141400	432103910	4075	4075	4075	4075	20
271	20231206	141300	432022410	4070	4070	4070	4070	0
272	20231206	141200	432022410	4070	4075	4075	4070	102
273	20231206	141100	431606770	4075	4075	4075	4075	7
274	20231206	141000	431578245	4080	4075	4080	4075	18
275	20231206	140900	431504810	4075	4075	4075	4075	142
276	20231206	140800	430926160	4075	4075	4075	4075	0
277	20231206	140700	430926160	4075	4075	4075	4075	0
278	20231206	140600	430926160	4075	4075	4075	4075	9
279	20231206	140500	430889485	4070	4070	4070	4070	19
280	20231206	140400	430812155	4075	4075	4075	4075	100
281	20231206	140300	430404655	4075	4070	4075	4070	49
282	20231206	140200	430205200	4070	4070	4070	4070	100
283	20231206	140100	429798200	4075	4075	4075	4075	63
284	20231206	140000	429541475	4075	4075	4075	4075	0
285	20231206	135900	429541475	4075	4075	4075	4075	0
286	20231206	135800	429541475	4075	4075	4075	4075	10
287	20231206	135700	429500725	4070	4070	4070	4070	895
288	20231206	135600	425858075	4075	4075	4075	4075	0
289	20231206	135500	425858075	4075	4075	4075	4075	842
290	20231206	135400	422426925	4080	4080	4080	4080	0
291	20231206	135300	422426925	4080	4080	4080	4080	19
292	20231206	135200	422349405	4080	4080	4080	4080	1011
293	20231206	135100	418224525	4085	4085	4085	4085	0
294	20231206	135000	418224525	4085	4085	4085	4085	20
295	20231206	134900	418142825	4085	4085	4085	4085	0
296	20231206	134800	418142825	4085	4085	4085	4085	8
297	20231206	134700	418110145	4085	4085	4085	4085	0
298	20231206	134600	418110145	4085	4085	4085	4085	0
299	20231206	134500	418110145	4085	4085	4085	4085	11
300	20231206	134400	418065210	4085	4085	4085	4085	1
301	20231206	134300	418061125	4080	4080	4080	4080	0
302	20231206	134200	418061125	4080	4080	4080	4080	1037
303	20231206	134100	413830165	4085	4085	4085	4085	2
304	20231206	134000	413821995	4080	4080	4080	4080	0
305	20231206	133900	413821995	4080	4080	4080	4080	0
306	20231206	133800	413821995	4080	4080	4080	4080	105
307	20231206	133700	413393595	4080	4080	4080	4080	20
308	20231206	133600	413311995	4085	4085	4085	4085	2
309	20231206	133500	413303825	4080	4080	4080	4080	0
310	20231206	133400	413303825	4080	4080	4080	4080	1
311	20231206	133300	413299745	4090	4090	4090	4090	0
312	20231206	133200	413299745	4090	4090	4090	4090	0
313	20231206	133100	413299745	4090	4090	4090	4090	0
314	20231206	133000	413299745	4090	4090	4090	4090	0
315	20231206	132900	413299745	4090	4090	4090	4090	0
316	20231206	132800	413299745	4090	4090	4090	4090	0
317	20231206	132700	413299745	4090	4090	4090	4090	100
318	20231206	132600	412890745	4090	4090	4090	4090	0
319	20231206	132500	412890745	4090	4090	4090	4090	0
320	20231206	132400	412890745	4090	4090	4090	4090	11
321	20231206	132300	412845755	4090	4090	4090	4090	89
322	20231206	132200	412481745	4090	4085	4090	4085	500
323	20231206	132100	410437645	4080	4080	4080	4080	50
324	20231206	132000	410233645	4080	4080	4080	4080	28
325	20231206	131900	410119405	4080	4080	4080	4080	0
326	20231206	131800	410119405	4080	4080	4080	4080	243
327	20231206	131700	409127965	4080	4080	4080	4080	236
328	20231206	131600	408165085	4080	4080	4080	4080	50
329	20231206	131500	407961085	4080	4080	4080	4080	0
330	20231206	131400	407961085	4080	4080	4080	4080	7
331	20231206	131300	407932525	4080	4080	4080	4080	1
332	20231206	131200	407928445	4085	4085	4085	4085	0
333	20231206	131100	407928445	4085	4085	4085	4085	0
334	20231206	131000	407928445	4085	4085	4085	4085	1
335	20231206	130900	407924360	4080	4080	4080	4080	0
336	20231206	130800	407924360	4080	4080	4080	4080	0
337	20231206	130700	407924360	4080	4080	4080	4080	0
338	20231206	130600	407924360	4080	4080	4080	4080	0
339	20231206	130500	407924360	4080	4080	4080	4080	1307
340	20231206	130400	402591800	4075	4075	4075	4075	0
341	20231206	130300	402591800	4075	4075	4075	4075	2
342	20231206	130200	402583650	4075	4075	4075	4075	340
343	20231206	130100	401198150	4080	4080	4080	4080	0
344	20231206	130000	401198150	4080	4085	4085	4080	2
345	20231206	125900	401189985	4090	4090	4090	4090	1
346	20231206	125800	401185895	4080	4080	4080	4080	0
347	20231206	125700	401185895	4080	4080	4080	4080	0
348	20231206	125600	401185895	4080	4085	4085	4080	2
349	20231206	125500	401177730	4065	4065	4065	4065	0
350	20231206	125400	401177730	4065	4065	4065	4065	100
351	20231206	125300	400771230	4060	4080	4080	4060	1382
352	20231206	125200	395155385	4085	4085	4085	4085	1
353	20231206	125100	395151300	4090	4090	4090	4090	2
354	20231206	125000	395143120	4095	4100	4100	4095	201
355	20231206	124900	394319025	4100	4105	4105	4100	4
356	20231206	124800	394302610	4105	4105	4105	4105	1
357	20231206	124700	394298505	4100	4110	4115	4100	395
358	20231206	124600	392674280	4105	4090	4105	4090	1132
359	20231206	124500	388038620	4090	4090	4090	4090	0
360	20231206	124400	388038620	4090	4090	4090	4090	1
361	20231206	124300	388034530	4095	4080	4095	4080	1151
362	20231206	124200	383332135	4075	4075	4075	4075	5
363	20231206	124100	383311760	4065	4065	4070	4065	34
364	20231206	124000	383173500	4065	4065	4065	4065	405
365	20231206	123900	381527175	4065	4065	4065	4065	1
366	20231206	123800	381523110	4070	4070	4070	4070	0
367	20231206	123700	381523110	4070	4070	4070	4070	0
368	20231206	123600	381523110	4070	4070	4070	4070	0
369	20231206	123500	381523110	4070	4070	4070	4070	101
370	20231206	123400	381112040	4070	4070	4070	4070	0
371	20231206	123300	381112040	4070	4070	4070	4070	1
372	20231206	123200	381107970	4065	4065	4065	4065	1
373	20231206	123100	381103905	4065	4065	4065	4065	27
374	20231206	123000	380994150	4065	4065	4065	4065	10
375	20231206	122900	380953500	4065	4065	4065	4065	20
376	20231206	122800	380872200	4060	4060	4060	4060	1
377	20231206	122700	380868140	4065	4065	4065	4065	0
378	20231206	122600	380868140	4065	4065	4065	4065	0
379	20231206	122500	380868140	4065	4065	4065	4065	0
380	20231206	122400	380868140	4065	4065	4065	4065	0
381	20231206	122300	380868140	4065	4065	4065	4065	1
382	20231206	122200	380864075	4065	4065	4065	4065	20
383	20231206	122100	380782775	4065	4065	4065	4065	50
384	20231206	122000	380579525	4055	4055	4055	4055	0
385	20231206	121900	380579525	4055	4055	4055	4055	0
386	20231206	121800	380579525	4055	4055	4055	4055	14
387	20231206	121700	380522755	4055	4055	4055	4055	0
388	20231206	121600	380522755	4055	4055	4055	4055	0
389	20231206	121500	380522755	4055	4055	4055	4055	384
390	20231206	121400	378965635	4050	4050	4050	4050	0
391	20231206	121300	378965635	4050	4050	4050	4050	0
392	20231206	121200	378965635	4050	4050	4050	4050	0
393	20231206	121100	378965635	4050	4050	4050	4050	22
394	20231206	121000	378876535	4050	4050	4050	4050	0
395	20231206	120900	378876535	4050	4050	4050	4050	0
396	20231206	120800	378876535	4050	4050	4050	4050	0
397	20231206	120700	378876535	4050	4050	4050	4050	0
398	20231206	120600	378876535	4050	4050	4050	4050	0
399	20231206	120500	378876535	4050	4050	4050	4050	0
400	20231206	120400	378876535	4050	4050	4050	4050	0
401	20231206	120300	378876535	4050	4075	4075	4050	701
402	20231206	120200	376037460	4075	4075	4075	4075	100
403	20231206	120100	375629960	4050	4050	4050	4050	0
404	20231206	120000	375629960	4050	4050	4050	4050	0
405	20231206	115900	375629960	4050	4050	4050	4050	0
406	20231206	115800	375629960	4050	4050	4050	4050	0
407	20231206	115700	375629960	4050	4050	4050	4050	0
408	20231206	115600	375629960	4050	4050	4050	4050	0
409	20231206	115500	375629960	4050	4050	4050	4050	1
410	20231206	115400	375625910	4075	4075	4075	4075	1
411	20231206	115300	375621835	4050	4050	4050	4050	467
412	20231206	115200	373730485	4050	4050	4050	4050	101
413	20231206	115100	373321435	4050	4050	4050	4050	0
414	20231206	115000	373321435	4050	4050	4050	4050	0
415	20231206	114900	373321435	4050	4050	4050	4050	1
416	20231206	114800	373317385	4050	4050	4050	4050	116
417	20231206	114700	372847585	4050	4050	4050	4050	502
418	20231206	114600	370814485	4050	4050	4050	4050	50
419	20231206	114500	370611985	4050	4050	4050	4050	5
420	20231206	114400	370591735	4055	4055	4055	4055	0
421	20231206	114300	370591735	4055	4055	4055	4055	0
422	20231206	114200	370591735	4055	4055	4055	4055	116
423	20231206	114100	370121355	4055	4055	4055	4055	0
424	20231206	114000	370121355	4055	4060	4060	4055	574
425	20231206	113900	367793060	4065	4065	4065	4065	265
426	20231206	113800	366715835	4075	4075	4075	4075	0
427	20231206	113700	366715835	4075	4075	4075	4075	11
428	20231206	113600	366671010	4070	4070	4070	4070	219
429	20231206	113500	365779680	4075	4075	4075	4075	0
430	20231206	113400	365779680	4075	4075	4075	4075	0
431	20231206	113300	365779680	4075	4075	4075	4075	1
432	20231206	113200	365775605	4080	4080	4080	4080	280
433	20231206	113100	364633205	4080	4080	4080	4080	0
434	20231206	113000	364633205	4080	4080	4080	4080	1
435	20231206	112900	364629125	4070	4075	4075	4070	103
436	20231206	112800	364209775	4075	4075	4075	4075	351
437	20231206	112700	362779450	4070	4070	4070	4070	0
438	20231206	112600	362779450	4070	4070	4070	4070	0
439	20231206	112500	362779450	4070	4070	4070	4070	0
440	20231206	112400	362779450	4070	4070	4070	4070	0
441	20231206	112300	362779450	4070	4070	4070	4070	0
442	20231206	112200	362779450	4070	4070	4070	4070	1
443	20231206	112100	362775380	4075	4075	4075	4075	0
444	20231206	112000	362775380	4075	4075	4075	4075	307
445	20231206	111900	361524355	4080	4080	4080	4080	0
446	20231206	111800	361524355	4080	4080	4080	4080	1
447	20231206	111700	361520275	4080	4080	4080	4080	1
448	20231206	111600	361516195	4080	4080	4080	4080	1
449	20231206	111500	361512115	4060	4060	4060	4060	7
450	20231206	111400	361483695	4060	4060	4060	4060	1
451	20231206	111300	361479635	4080	4080	4080	4080	0
452	20231206	111200	361479635	4080	4080	4080	4080	10
453	20231206	111100	361438835	4080	4080	4080	4080	0
454	20231206	111000	361438835	4080	4080	4080	4080	0
455	20231206	110900	361438835	4080	4060	4080	4060	2
456	20231206	110800	361430695	4080	4080	4080	4080	0
457	20231206	110700	361430695	4080	4080	4080	4080	231
458	20231206	110600	360488215	4085	4085	4085	4085	0
459	20231206	110500	360488215	4085	4085	4085	4085	0
460	20231206	110400	360488215	4085	4085	4085	4085	0
461	20231206	110300	360488215	4085	4085	4085	4085	0
462	20231206	110200	360488215	4085	4085	4085	4085	0
463	20231206	110100	360488215	4085	4085	4085	4085	5
464	20231206	110000	360467790	4055	4060	4060	4055	1250
465	20231206	105900	355393540	4060	4080	4080	4060	22
466	20231206	105800	355304170	4085	4085	4085	4085	1
467	20231206	105700	355300085	4060	4060	4060	4060	0
468	20231206	105600	355300085	4060	4065	4065	4060	420
469	20231206	105500	353594180	4095	4095	4095	4095	0
470	20231206	105400	353594180	4095	4065	4095	4065	34
471	20231206	105300	353455640	4095	4080	4095	4065	1253
472	20231206	105200	348357825	4080	4090	4100	4080	763
473	20231206	105100	345237985	4090	4060	4090	4040	4780
474	20231206	105000	325784100	4040	4040	4040	4040	300
475	20231206	104900	324572100	4040	4040	4040	4040	7
476	20231206	104800	324543820	4060	4060	4060	4060	0
477	20231206	104700	324543820	4060	4060	4060	4060	0
478	20231206	104600	324543820	4060	4060	4060	4060	0
479	20231206	104500	324543820	4060	4060	4060	4060	0
480	20231206	104400	324543820	4060	4060	4060	4060	0
481	20231206	104300	324543820	4060	4060	4060	4060	0
482	20231206	104200	324543820	4060	4060	4060	4060	5
483	20231206	104100	324523520	4055	4055	4055	4055	521
484	20231206	104000	322410865	4060	4060	4060	4060	0
485	20231206	103900	322410865	4060	4060	4060	4060	0
486	20231206	103800	322410865	4060	4060	4060	4060	0
487	20231206	103700	322410865	4060	4060	4060	4060	20
488	20231206	103600	322329665	4060	4060	4060	4060	0
489	20231206	103500	322329665	4060	4060	4060	4060	0
490	20231206	103400	322329665	4060	4060	4060	4060	3
491	20231206	103300	322317485	4040	4055	4055	4035	1605
492	20231206	103200	315838520	4060	4060	4060	4060	0
493	20231206	103100	315838520	4060	4060	4060	4060	21
494	20231206	103000	315753260	4060	4060	4060	4060	0
495	20231206	102900	315753260	4060	4060	4060	4060	10
496	20231206	102800	315712660	4055	4055	4055	4055	0
497	20231206	102700	315712660	4055	4055	4055	4055	0
498	20231206	102600	315712660	4055	4060	4060	4055	35
499	20231206	102500	315570610	4065	4065	4065	4065	0
500	20231206	102400	315570610	4065	4065	4065	4065	0
501	20231206	102300	315570610	4065	4065	4065	4065	2
502	20231206	102200	315562480	4040	4045	4045	4040	31
503	20231206	102100	315437235	4045	4060	4060	4045	2975
504	20231206	102000	303359020	4065	4065	4065	4065	4
505	20231206	101900	303342760	4065	4065	4065	4065	0
506	20231206	101800	303342760	4065	4065	4065	4065	1
507	20231206	101700	303338695	4060	4065	4065	4060	28
508	20231206	101600	303225000	4060	4060	4060	4060	533
509	20231206	101500	301061020	4060	4060	4060	4060	1
510	20231206	101400	301056960	4045	4060	4060	4045	14
511	20231206	101300	301000150	4045	4045	4045	4045	1
512	20231206	101200	300996105	4060	4060	4060	4060	0
513	20231206	101100	300996105	4060	4050	4060	4050	15
514	20231206	101000	300935320	4050	4050	4050	4050	0
515	20231206	100900	300935320	4050	4050	4050	4050	0
516	20231206	100800	300935320	4050	4050	4050	4050	0
517	20231206	100700	300935320	4050	4050	4050	4050	0
518	20231206	100600	300935320	4050	4050	4050	4050	22
519	20231206	100500	300846220	4050	4050	4050	4050	1
520	20231206	100400	300842170	4045	4045	4045	4045	15
521	20231206	100300	300781495	4045	4045	4045	4045	0
522	20231206	100200	300781495	4045	4045	4045	4045	0
523	20231206	100100	300781495	4045	4045	4045	4045	18
524	20231206	100000	300708685	4040	4050	4050	4040	602
525	20231206	095900	298274920	4050	4050	4050	4050	243
526	20231206	095800	297290770	4050	4055	4055	4050	103
527	20231206	095700	296873570	4070	4070	4070	4070	0
528	20231206	095600	296873570	4070	4065	4070	4065	210
529	20231206	095500	296019890	4065	4045	4065	4045	201
530	20231206	095400	295202845	4060	4030	4060	4030	487
531	20231206	095300	293228100	4030	4040	4040	4030	249
532	20231206	095200	292223790	4040	4045	4045	4040	250
533	20231206	095100	291212545	4045	4045	4045	4045	13
534	20231206	095000	291159960	4030	4030	4030	4030	12
535	20231206	094900	291111600	4030	4040	4045	4030	650
536	20231206	094800	288491850	4035	4035	4035	4035	8
537	20231206	094700	288459570	4040	4040	4040	4040	80
538	20231206	094600	288136370	4040	4040	4040	4035	965
539	20231206	094500	284242270	4040	4040	4040	4040	1001
540	20231206	094400	280198230	4045	4045	4045	4040	555
541	20231206	094300	277953530	4045	4045	4045	4045	417
542	20231206	094200	276266765	4055	4055	4055	4055	0
543	20231206	094100	276266765	4055	4065	4065	4050	1982
544	20231206	094000	268230175	4055	4055	4055	4055	0
545	20231206	093900	268230175	4055	4060	4060	4055	915
546	20231206	093800	264515300	4060	4060	4060	4060	500
547	20231206	093700	262485300	4060	4060	4060	4060	4
548	20231206	093600	262469060	4085	4085	4085	4085	1
549	20231206	093500	262464975	4060	4060	4060	4060	371
550	20231206	093400	260958715	4060	4060	4060	4055	3352
551	20231206	093300	247350035	4085	4085	4085	4085	51
552	20231206	093200	247141700	4085	4085	4085	4085	508
553	20231206	093100	245066520	4085	4065	4085	4060	599
554	20231206	093000	242633210	4065	4070	4070	4060	2060
555	20231206	092900	234258165	4085	4085	4085	4075	68
556	20231206	092800	233981035	4075	4070	4085	4070	403
557	20231206	092700	232339860	4070	4085	4085	4070	106
558	20231206	092600	231908425	4065	4065	4065	4065	490
559	20231206	092500	229916575	4065	4070	4070	4065	1158
560	20231206	092400	225209205	4090	4070	4090	4065	924
561	20231206	092300	221453115	4070	4090	4090	4070	944
562	20231206	092200	217610995	4090	4090	4090	4090	0
563	20231206	092100	217610995	4090	4100	4100	4065	6751
564	20231206	092000	190098905	4090	4090	4090	4090	1000
565	20231206	091900	186008905	4100	4100	4100	4100	0
566	20231206	091800	186008905	4100	4095	4100	4085	1605
567	20231206	091700	179428980	4085	4085	4085	4085	245
568	20231206	091600	178428155	4085	4085	4085	4085	1301
569	20231206	091500	173113570	4090	4090	4090	4090	500
570	20231206	091400	171068570	4095	4095	4095	4090	1990
571	20231206	091300	162920470	4095	4085	4100	4080	578
572	20231206	091200	160557260	4085	4085	4115	4080	685
573	20231206	091100	157753700	4085	4085	4095	4085	1649
574	20231206	091000	151016820	4085	4080	4085	4075	253
575	20231206	090900	149984980	4080	4080	4080	4075	1114
576	20231206	090800	145443860	4080	4085	4090	4080	181
577	20231206	090700	144705045	4085	4090	4090	4070	102
578	20231206	090600	144288385	4070	4070	4090	4065	2650
579	20231206	090500	133498370	4075	4115	4115	4060	4625
580	20231206	090400	114621335	4115	4100	4135	4095	3005
581	20231206	090300	102278440	4105	4105	4115	4090	3135
582	20231206	090200	89415735	4105	4115	4125	4090	6042
583	20231206	090100	64625445	4115	4165	4170	4115	5488
584	20231206	090000	41890650	4160	4115	4160	4115	10158