KissMeData/008260/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185000	2389800500	5870	5870	5870	5870	991
3	20231215	184900	2389800500	5870	5870	5870	5870	0
4	20231215	184800	2389800500	5870	5870	5870	5870	0
5	20231215	184700	2389800500	5870	5870	5870	5870	0
6	20231215	184600	2389800500	5870	5870	5870	5870	0
7	20231215	184500	2389800500	5870	5870	5870	5870	0
8	20231215	184400	2389800500	5870	5870	5870	5870	0
9	20231215	184300	2389800500	5870	5870	5870	5870	0
10	20231215	184200	2389800500	5870	5870	5870	5870	0
11	20231215	184100	2389800500	5870	5870	5870	5870	0
12	20231215	184000	2389800500	5870	5870	5870	5870	0
13	20231215	183900	2389800500	5870	5870	5870	5870	0
14	20231215	183800	2389800500	5870	5870	5870	5870	0
15	20231215	183700	2389800500	5870	5870	5870	5870	0
16	20231215	183600	2389800500	5870	5870	5870	5870	0
17	20231215	183500	2389800500	5870	5870	5870	5870	0
18	20231215	183400	2389800500	5870	5870	5870	5870	0
19	20231215	183300	2389800500	5870	5870	5870	5870	0
20	20231215	183200	2389800500	5870	5870	5870	5870	0
21	20231215	183100	2389800500	5870	5870	5870	5870	0
22	20231215	183000	2389800500	5870	5870	5870	5870	0
23	20231215	182900	2389800500	5870	5870	5870	5870	0
24	20231215	182800	2389800500	5870	5870	5870	5870	0
25	20231215	182700	2389800500	5870	5870	5870	5870	0
26	20231215	182600	2389800500	5870	5870	5870	5870	0
27	20231215	182500	2389800500	5870	5870	5870	5870	0
28	20231215	182400	2389800500	5870	5870	5870	5870	0
29	20231215	182300	2389800500	5870	5870	5870	5870	0
30	20231215	182200	2389800500	5870	5870	5870	5870	0
31	20231215	182100	2389800500	5870	5870	5870	5870	0
32	20231215	182000	2389800500	5870	5870	5870	5870	991
33	20231215	181900	2389800500	5870	5870	5870	5870	0
34	20231215	181800	2389800500	5870	5870	5870	5870	0
35	20231215	181700	2389800500	5870	5870	5870	5870	0
36	20231215	181600	2389800500	5870	5870	5870	5870	0
37	20231215	181500	2389800500	5870	5870	5870	5870	0
38	20231215	181400	2389800500	5870	5870	5870	5870	0
39	20231215	181300	2389800500	5870	5870	5870	5870	0
40	20231215	181200	2389800500	5870	5870	5870	5870	0
41	20231215	181100	2389800500	5870	5870	5870	5870	0
42	20231215	181000	2389800500	5870	5870	5870	5870	0
43	20231215	180900	2389800500	5870	5870	5870	5870	0
44	20231215	180800	2389800500	5870	5870	5870	5870	0
45	20231215	180700	2389800500	5870	5870	5870	5870	0
46	20231215	180600	2389800500	5870	5870	5870	5870	0
47	20231215	180500	2389800500	5870	5870	5870	5870	0
48	20231215	180400	2389800500	5870	5870	5870	5870	0
49	20231215	180300	2389800500	5870	5870	5870	5870	0
50	20231215	180200	2389800500	5870	5870	5870	5870	0
51	20231215	180100	2389800500	5870	5870	5870	5870	0
52	20231215	180000	2389800500	5870	5870	5870	5870	0
53	20231215	175900	2389800500	5870	5870	5870	5870	0
54	20231215	175800	2389800500	5870	5870	5870	5870	0
55	20231215	175700	2389800500	5870	5870	5870	5870	0
56	20231215	175600	2389800500	5870	5870	5870	5870	0
57	20231215	175500	2389800500	5870	5870	5870	5870	0
58	20231215	175400	2389800500	5870	5870	5870	5870	0
59	20231215	175300	2389800500	5870	5870	5870	5870	0
60	20231215	175200	2389800500	5870	5870	5870	5870	0
61	20231215	175100	2389800500	5870	5870	5870	5870	0
62	20231215	175000	2389800500	5870	5870	5870	5870	991
63	20231215	174900	2389800500	5870	5870	5870	5870	0
64	20231215	174800	2389800500	5870	5870	5870	5870	0
65	20231215	174700	2389800500	5870	5870	5870	5870	0
66	20231215	174600	2389800500	5870	5870	5870	5870	0
67	20231215	174500	2389800500	5870	5870	5870	5870	0
68	20231215	174400	2389800500	5870	5870	5870	5870	0
69	20231215	174300	2389800500	5870	5870	5870	5870	0
70	20231215	174200	2389800500	5870	5870	5870	5870	0
71	20231215	174100	2389800500	5870	5870	5870	5870	0
72	20231215	174000	2389800500	5870	5870	5870	5870	0
73	20231215	173900	2389800500	5870	5870	5870	5870	0
74	20231215	173800	2389800500	5870	5870	5870	5870	0
75	20231215	173700	2389800500	5870	5870	5870	5870	0
76	20231215	173600	2389800500	5870	5870	5870	5870	0
77	20231215	173500	2389800500	5870	5870	5870	5870	0
78	20231215	173400	2389800500	5870	5870	5870	5870	0
79	20231215	173300	2389800500	5870	5870	5870	5870	0
80	20231215	173200	2389800500	5870	5870	5870	5870	0
81	20231215	173100	2389800500	5870	5870	5870	5870	0
82	20231215	173000	2389800500	5870	5870	5870	5870	0
83	20231215	172900	2389800500	5870	5870	5870	5870	0
84	20231215	172800	2389800500	5870	5870	5870	5870	0
85	20231215	172700	2389800500	5870	5870	5870	5870	0
86	20231215	172600	2389800500	5870	5870	5870	5870	0
87	20231215	172500	2389800500	5870	5870	5870	5870	0
88	20231215	172400	2389800500	5870	5870	5870	5870	0
89	20231215	172300	2389800500	5870	5870	5870	5870	0
90	20231215	172200	2389800500	5870	5870	5870	5870	0
91	20231215	172100	2389800500	5870	5870	5870	5870	0
92	20231215	172000	2389800500	5870	5870	5870	5870	991
93	20231215	171900	2389800500	5870	5870	5870	5870	0
94	20231215	171800	2389800500	5870	5870	5870	5870	0
95	20231215	171700	2389800500	5870	5870	5870	5870	0
96	20231215	171600	2389800500	5870	5870	5870	5870	0
97	20231215	171500	2389800500	5870	5870	5870	5870	0
98	20231215	171400	2389800500	5870	5870	5870	5870	0
99	20231215	171300	2389800500	5870	5870	5870	5870	0
100	20231215	171200	2389800500	5870	5870	5870	5870	0
101	20231215	171100	2389800500	5870	5870	5870	5870	0
102	20231215	171000	2389800500	5870	5870	5870	5870	0
103	20231215	170900	2389800500	5870	5870	5870	5870	0
104	20231215	170800	2389800500	5870	5870	5870	5870	0
105	20231215	170700	2389800500	5870	5870	5870	5870	0
106	20231215	170600	2389800500	5870	5870	5870	5870	0
107	20231215	170500	2389800500	5870	5870	5870	5870	0
108	20231215	170400	2389800500	5870	5870	5870	5870	0
109	20231215	170300	2389800500	5870	5870	5870	5870	0
110	20231215	170200	2389800500	5870	5870	5870	5870	0
111	20231215	170100	2389800500	5870	5870	5870	5870	0
112	20231215	170000	2389800500	5870	5870	5870	5870	0
113	20231215	165900	2389800500	5870	5870	5870	5870	0
114	20231215	165800	2389800500	5870	5870	5870	5870	0
115	20231215	165700	2389800500	5870	5870	5870	5870	0
116	20231215	165600	2389800500	5870	5870	5870	5870	0
117	20231215	165500	2389800500	5870	5870	5870	5870	0
118	20231215	165400	2389800500	5870	5870	5870	5870	0
119	20231215	165300	2389800500	5870	5870	5870	5870	0
120	20231215	165200	2389800500	5870	5870	5870	5870	0
121	20231215	165100	2389800500	5870	5870	5870	5870	0
122	20231215	165000	2389800500	5870	5870	5870	5870	991
123	20231215	164900	2389800500	5870	5870	5870	5870	0
124	20231215	164800	2389800500	5870	5870	5870	5870	0
125	20231215	164700	2389800500	5870	5870	5870	5870	0
126	20231215	164600	2389800500	5870	5870	5870	5870	0
127	20231215	164500	2389800500	5870	5870	5870	5870	0
128	20231215	164400	2389800500	5870	5870	5870	5870	0
129	20231215	164300	2389800500	5870	5870	5870	5870	0
130	20231215	164200	2389800500	5870	5870	5870	5870	0
131	20231215	164100	2389800500	5870	5870	5870	5870	0
132	20231215	164000	2389800500	5870	5870	5870	5870	0
133	20231215	163900	2389800500	5870	5870	5870	5870	0
134	20231215	163800	2389800500	5870	5870	5870	5870	0
135	20231215	163700	2389800500	5870	5870	5870	5870	0
136	20231215	163600	2389800500	5870	5870	5870	5870	0
137	20231215	163500	2389800500	5870	5870	5870	5870	0
138	20231215	163400	2389800500	5870	5870	5870	5870	0
139	20231215	163300	2389800500	5870	5870	5870	5870	0
140	20231215	163200	2389800500	5870	5870	5870	5870	0
141	20231215	163100	2389800500	5870	5870	5870	5870	0
142	20231215	163000	2389800500	5870	5870	5870	5870	0
143	20231215	162900	2389800500	5870	5870	5870	5870	0
144	20231215	162800	2389800500	5870	5870	5870	5870	0
145	20231215	162700	2389800500	5870	5870	5870	5870	0
146	20231215	162600	2389800500	5870	5870	5870	5870	0
147	20231215	162500	2389800500	5870	5870	5870	5870	0
148	20231215	162400	2389800500	5870	5870	5870	5870	0
149	20231215	162300	2389800500	5870	5870	5870	5870	0
150	20231215	162200	2389800500	5870	5870	5870	5870	0
151	20231215	162100	2389800500	5870	5870	5870	5870	0
152	20231215	162000	2389800500	5870	5870	5870	5870	991
153	20231215	161900	2389800500	5870	5870	5870	5870	0
154	20231215	161800	2389800500	5870	5870	5870	5870	0
155	20231215	161700	2389800500	5870	5870	5870	5870	0
156	20231215	161600	2389800500	5870	5870	5870	5870	0
157	20231215	161500	2389800500	5870	5870	5870	5870	0
158	20231215	161400	2389800500	5870	5870	5870	5870	0
159	20231215	161300	2389800500	5870	5870	5870	5870	0
160	20231215	161200	2389800500	5870	5870	5870	5870	0
161	20231215	161100	2389800500	5870	5870	5870	5870	0
162	20231215	161000	2389800500	5870	5870	5870	5870	0
163	20231215	160900	2389800500	5870	5870	5870	5870	0
164	20231215	160800	2389800500	5870	5870	5870	5870	0
165	20231215	160700	2389800500	5870	5870	5870	5870	0
166	20231215	160600	2389800500	5870	5870	5870	5870	0
167	20231215	160500	2389800500	5870	5870	5870	5870	0
168	20231215	160400	2389800500	5870	5870	5870	5870	0
169	20231215	160300	2389800500	5870	5870	5870	5870	0
170	20231215	160200	2389800500	5870	5870	5870	5870	0
171	20231215	160100	2389800500	5870	5870	5870	5870	0
172	20231215	160000	2389800500	5870	5870	5870	5870	0
173	20231215	155900	2389800500	5870	5870	5870	5870	0
174	20231215	155800	2389800500	5870	5870	5870	5870	0
175	20231215	155700	2389800500	5870	5870	5870	5870	0
176	20231215	155600	2389800500	5870	5870	5870	5870	0
177	20231215	155500	2389800500	5870	5870	5870	5870	0
178	20231215	155400	2389800500	5870	5870	5870	5870	0
179	20231215	155300	2389800500	5870	5870	5870	5870	0
180	20231215	155200	2389800500	5870	5870	5870	5870	0
181	20231215	155100	2389800500	5870	5870	5870	5870	0
182	20231215	155000	2389800500	5870	5870	5870	5870	991
183	20231215	154900	2389800500	5870	5870	5870	5870	0
184	20231215	154800	2389800500	5870	5870	5870	5870	0
185	20231215	154700	2389800500	5870	5870	5870	5870	0
186	20231215	154600	2389800500	5870	5870	5870	5870	0
187	20231215	154500	2389800500	5870	5870	5870	5870	0
188	20231215	154400	2389800500	5870	5870	5870	5870	0
189	20231215	154300	2389800500	5870	5870	5870	5870	0
190	20231215	154200	2389800500	5870	5870	5870	5870	0
191	20231215	154100	2389800500	5870	5870	5870	5870	0
192	20231215	154000	2389800500	5870	5870	5870	5870	0
193	20231215	153900	2389800500	5870	5870	5870	5870	0
194	20231215	153800	2389800500	5870	5870	5870	5870	0
195	20231215	153700	2389800500	5870	5870	5870	5870	0
196	20231215	153600	2389800500	5870	5870	5870	5870	0
197	20231215	153500	2389800500	5870	5870	5870	5870	0
198	20231215	153400	2389800500	5870	5870	5870	5870	0
199	20231215	153300	2389800500	5870	5870	5870	5870	0
200	20231215	153200	2389800500	5870	5870	5870	5870	0
201	20231215	153100	2389800500	5870	5870	5870	5870	0
202	20231215	153000	2389800500	5870	5870	5870	5870	991
203	20231215	152900	2383983330	5920	5920	5920	5920	0
204	20231215	152800	2383983330	5920	5920	5920	5920	0
205	20231215	152700	2383983330	5920	5920	5920	5920	0
206	20231215	152600	2383983330	5920	5920	5920	5920	0
207	20231215	152500	2383983330	5920	5920	5920	5920	0
208	20231215	152400	2383983330	5920	5920	5920	5920	0
209	20231215	152300	2383983330	5920	5920	5920	5920	0
210	20231215	152200	2383983330	5920	5920	5920	5920	0
211	20231215	152100	2383983330	5920	5920	5920	5920	0
212	20231215	152000	2383983330	5920	5920	5920	5920	0
213	20231215	151900	2383983330	5920	5890	5920	5870	388
214	20231215	151800	2381700920	5920	5890	5930	5880	2294
215	20231215	151700	2368200550	5930	5930	5930	5930	1
216	20231215	151600	2368194620	5900	5900	5900	5900	100
217	20231215	151500	2367604620	5930	5930	5930	5930	1
218	20231215	151400	2367598690	5890	5900	5930	5890	5
219	20231215	151300	2367569180	5900	5900	5900	5900	11
220	20231215	151200	2367504280	5900	5910	5910	5900	71
221	20231215	151100	2367085370	5940	5940	5940	5940	0
222	20231215	151000	2367085370	5940	5940	5940	5940	0
223	20231215	150900	2367085370	5940	5900	5940	5900	107
224	20231215	150800	2366453270	5900	5910	5910	5900	384
225	20231215	150700	2364187620	5940	5940	5940	5940	0
226	20231215	150600	2364187620	5940	5940	5940	5940	199
227	20231215	150500	2363005560	5940	5900	5940	5900	955
228	20231215	150400	2357339730	5900	5900	5900	5900	113
229	20231215	150300	2356673030	5920	5920	5920	5920	0
230	20231215	150200	2356673030	5920	5900	5920	5900	1068
231	20231215	150100	2350351870	5900	5890	5900	5890	306
232	20231215	150000	2348547040	5920	5920	5920	5920	0
233	20231215	145900	2348547040	5920	5920	5920	5920	9
234	20231215	145800	2348493760	5920	5920	5920	5920	8
235	20231215	145700	2348446400	5920	5920	5920	5920	1
236	20231215	145600	2348440480	5900	5900	5900	5900	124
237	20231215	145500	2347708880	5890	5890	5890	5890	0
238	20231215	145400	2347708880	5890	5890	5890	5890	0
239	20231215	145300	2347708880	5890	5890	5890	5890	0
240	20231215	145200	2347708880	5890	5900	5900	5890	180
241	20231215	145100	2346648670	5890	5890	5890	5890	672
242	20231215	145000	2342690590	5890	5890	5890	5890	425
243	20231215	144900	2340187340	5880	5880	5880	5880	0
244	20231215	144800	2340187340	5880	5930	5930	5880	210
245	20231215	144700	2338951990	5920	5880	5920	5880	651
246	20231215	144600	2335108110	5910	5920	5920	5910	2500
247	20231215	144500	2320325960	5930	5930	5930	5930	0
248	20231215	144400	2320325960	5930	5920	5930	5920	17
249	20231215	144300	2320225310	5920	5930	5930	5920	234
250	20231215	144200	2318838430	5930	5930	5930	5930	84
251	20231215	144100	2318340310	5930	5930	5930	5930	0
252	20231215	144000	2318340310	5930	5930	5930	5930	0
253	20231215	143900	2318340310	5930	5920	5930	5910	533
254	20231215	143800	2315185850	5930	5930	5930	5930	14
255	20231215	143700	2315102830	5920	5930	5930	5920	37
256	20231215	143600	2314883780	5940	5920	5940	5920	911
257	20231215	143500	2309475750	5930	5930	5930	5930	1
258	20231215	143400	2309469820	5930	5930	5940	5930	1130
259	20231215	143300	2302764560	5940	5910	5940	5900	2011
260	20231215	143200	2290852570	5910	5900	5910	5900	237
261	20231215	143100	2289453280	5900	5910	5910	5900	486
262	20231215	143000	2286584630	5910	5890	5910	5890	453
263	20231215	142900	2283910200	5890	5890	5890	5890	100
264	20231215	142800	2283321200	5900	5910	5910	5900	2
265	20231215	142700	2283309390	5900	5910	5920	5860	10695
266	20231215	142600	2220505130	5910	5840	5910	5840	16891
267	20231215	142500	2121651750	5840	5850	5850	5830	3092
268	20231215	142400	2103580090	5860	5860	5860	5860	1072
269	20231215	142300	2097298170	5840	5840	5840	5840	10
270	20231215	142200	2097239770	5860	5860	5860	5860	0
271	20231215	142100	2097239770	5860	5860	5860	5860	1
272	20231215	142000	2097233910	5850	5850	5850	5850	1
273	20231215	141900	2097228060	5860	5860	5860	5860	0
274	20231215	141800	2097228060	5860	5850	5860	5850	500
275	20231215	141700	2094298310	5860	5850	5860	5850	100
276	20231215	141600	2093712410	5850	5840	5850	5840	510
277	20231215	141500	2090732130	5830	5840	5840	5830	62
278	20231215	141400	2090370200	5850	5850	5850	5850	0
279	20231215	141300	2090370200	5850	5840	5850	5840	86
280	20231215	141200	2089867940	5840	5840	5840	5840	0
281	20231215	141100	2089867940	5840	5840	5840	5840	5
282	20231215	141000	2089838740	5860	5860	5860	5860	1
283	20231215	140900	2089832880	5830	5830	5830	5830	2
284	20231215	140800	2089821220	5830	5830	5830	5830	115
285	20231215	140700	2089150770	5830	5830	5830	5830	44
286	20231215	140600	2088894250	5830	5830	5830	5830	664
287	20231215	140500	2085023130	5860	5830	5860	5830	152
288	20231215	140400	2084136940	5830	5840	5840	5830	1840
289	20231215	140300	2073407140	5840	5840	5840	5840	855
290	20231215	140200	2068413940	5840	5850	5850	5840	355
291	20231215	140100	2066337550	5850	5850	5850	5850	10
292	20231215	140000	2066279050	5870	5870	5870	5870	4
293	20231215	135900	2066255570	5890	5890	5890	5890	0
294	20231215	135800	2066255570	5890	5870	5890	5870	1700
295	20231215	135700	2056258310	5860	5860	5860	5860	80
296	20231215	135600	2055789510	5860	5860	5860	5860	84
297	20231215	135500	2055297270	5860	5860	5860	5860	610
298	20231215	135400	2051722670	5860	5840	5860	5840	269
299	20231215	135300	2050147160	5830	5840	5850	5830	72
300	20231215	135200	2049726450	5820	5850	5850	5820	2432
301	20231215	135100	2035565450	5830	5840	5840	5830	756
302	20231215	135000	2031156250	5850	5840	5850	5840	493
303	20231215	134900	2028276470	5850	5850	5850	5850	57
304	20231215	134800	2027943020	5840	5850	5850	5840	2
305	20231215	134700	2027931330	5850	5830	5850	5820	150
306	20231215	134600	2027057190	5830	5850	5850	5820	3283
307	20231215	134500	2007895140	5850	5850	5850	5850	202
308	20231215	134400	2006713440	5860	5860	5860	5860	4
309	20231215	134300	2006690000	5860	5830	5860	5830	2086
310	20231215	134200	1994528500	5830	5850	5860	5830	2843
311	20231215	134100	1977927340	5850	5870	5870	5850	962
312	20231215	134000	1972298250	5860	5860	5870	5860	98
313	20231215	133900	1971723920	5860	5870	5870	5860	158
314	20231215	133800	1970797660	5870	5850	5870	5840	3007
315	20231215	133700	1953226350	5850	5850	5860	5840	8073
316	20231215	133600	1906060500	5860	5880	5880	5850	5241
317	20231215	133500	1875313910	5880	5880	5890	5870	1895
318	20231215	133400	1864174890	5870	5890	5890	5870	10476
319	20231215	133300	1802634260	5900	5890	5910	5870	7740
320	20231215	133200	1757103120	5890	5890	5930	5880	8482
321	20231215	133100	1707025930	5880	6020	6020	5880	34214
322	20231215	133000	1504497690	6020	6010	6190	5890	69556
323	20231215	132900	1083874490	6050	5840	6060	5840	52458
324	20231215	132800	772573880	5830	5830	5830	5830	0
325	20231215	132700	772573880	5830	5830	5830	5830	0
326	20231215	132600	772573880	5830	5830	5830	5830	0
327	20231215	132500	772573880	5830	5830	5830	5830	0
328	20231215	132400	772573880	5830	5830	5830	5830	0
329	20231215	132300	772573880	5830	5830	5830	5830	0
330	20231215	132200	772573880	5830	5830	5830	5830	0
331	20231215	132100	772573880	5830	5830	5830	5830	0
332	20231215	132000	772573880	5830	5830	5830	5830	55
333	20231215	131900	772253230	5850	5850	5850	5850	4
334	20231215	131800	772229830	5850	5850	5850	5850	0
335	20231215	131700	772229830	5850	5850	5850	5850	10
336	20231215	131600	772171330	5860	5860	5860	5860	0
337	20231215	131500	772171330	5860	5860	5860	5860	0
338	20231215	131400	772171330	5860	5860	5860	5860	0
339	20231215	131300	772171330	5860	5860	5860	5860	500
340	20231215	131200	769241330	5840	5840	5840	5840	500
341	20231215	131100	766321330	5820	5820	5820	5820	3
342	20231215	131000	766303870	5820	5820	5820	5820	0
343	20231215	130900	766303870	5820	5820	5820	5820	10
344	20231215	130800	766245670	5840	5840	5840	5840	0
345	20231215	130700	766245670	5840	5840	5840	5840	4
346	20231215	130600	766222310	5840	5840	5840	5840	0
347	20231215	130500	766222310	5840	5840	5840	5840	0
348	20231215	130400	766222310	5840	5840	5840	5840	0
349	20231215	130300	766222310	5840	5840	5840	5840	1
350	20231215	130200	766216470	5820	5820	5820	5820	1
351	20231215	130100	766210650	5820	5820	5820	5820	0
352	20231215	130000	766210650	5820	5820	5820	5820	0
353	20231215	125900	766210650	5820	5820	5820	5820	0
354	20231215	125800	766210650	5820	5820	5820	5820	670
355	20231215	125700	762311250	5830	5830	5830	5830	1607
356	20231215	125600	752942440	5840	5840	5840	5840	0
357	20231215	125500	752942440	5840	5840	5840	5840	0
358	20231215	125400	752942440	5840	5840	5840	5840	1
359	20231215	125300	752936600	5840	5840	5840	5840	0
360	20231215	125200	752936600	5840	5840	5840	5840	0
361	20231215	125100	752936600	5840	5840	5840	5840	0
362	20231215	125000	752936600	5840	5840	5840	5840	1
363	20231215	124900	752930760	5850	5850	5850	5850	0
364	20231215	124800	752930760	5850	5850	5850	5850	0
365	20231215	124700	752930760	5850	5850	5850	5850	0
366	20231215	124600	752930760	5850	5850	5850	5850	0
367	20231215	124500	752930760	5850	5850	5850	5850	0
368	20231215	124400	752930760	5850	5850	5850	5850	0
369	20231215	124300	752930760	5850	5850	5850	5850	0
370	20231215	124200	752930760	5850	5850	5850	5850	0
371	20231215	124100	752930760	5850	5840	5850	5840	594
372	20231215	124000	749461600	5860	5860	5860	5860	2011
373	20231215	123900	737677140	5860	5860	5860	5860	7
374	20231215	123800	737636120	5860	5860	5860	5860	0
375	20231215	123700	737636120	5860	5860	5860	5860	1
376	20231215	123600	737630260	5860	5860	5860	5860	100
377	20231215	123500	737044260	5860	5860	5860	5860	0
378	20231215	123400	737044260	5860	5860	5860	5860	52
379	20231215	123300	736739540	5830	5830	5830	5830	8938
380	20231215	123200	684631000	5820	5820	5820	5820	400
381	20231215	123100	682303000	5820	5830	5830	5820	446
382	20231215	123000	679707260	5830	5830	5830	5830	0
383	20231215	122900	679707260	5830	5830	5830	5830	0
384	20231215	122800	679707260	5830	5830	5830	5830	10
385	20231215	122700	679648960	5830	5830	5830	5830	0
386	20231215	122600	679648960	5830	5830	5830	5830	173
387	20231215	122500	678640370	5830	5830	5830	5830	689
388	20231215	122400	674623500	5830	5850	5850	5830	8170
389	20231215	122300	626944880	5850	5860	5860	5850	151
390	20231215	122200	626060030	5860	5860	5860	5860	0
391	20231215	122100	626060030	5860	5860	5860	5860	90
392	20231215	122000	625532630	5860	5840	5860	5840	5
393	20231215	121900	625503410	5850	5860	5860	5850	726
394	20231215	121800	621256300	5860	5860	5860	5860	0
395	20231215	121700	621256300	5860	5860	5860	5860	0
396	20231215	121600	621256300	5860	5860	5860	5860	0
397	20231215	121500	621256300	5860	5860	5860	5860	0
398	20231215	121400	621256300	5860	5860	5860	5860	1
399	20231215	121300	621250440	5860	5870	5870	5860	1546
400	20231215	121200	612190870	5870	5870	5870	5870	0
401	20231215	121100	612190870	5870	5870	5870	5870	0
402	20231215	121000	612190870	5870	5870	5870	5870	0
403	20231215	120900	612190870	5870	5870	5870	5870	0
404	20231215	120800	612190870	5870	5870	5870	5870	0
405	20231215	120700	612190870	5870	5870	5870	5870	0
406	20231215	120600	612190870	5870	5870	5870	5870	2
407	20231215	120500	612179130	5870	5870	5870	5870	0
408	20231215	120400	612179130	5870	5870	5870	5870	0
409	20231215	120300	612179130	5870	5870	5870	5870	0
410	20231215	120200	612179130	5870	5870	5870	5870	1
411	20231215	120100	612173260	5860	5860	5860	5860	0
412	20231215	120000	612173260	5860	5860	5860	5860	455
413	20231215	115900	609506960	5850	5850	5850	5850	0
414	20231215	115800	609506960	5850	5850	5850	5850	0
415	20231215	115700	609506960	5850	5850	5850	5850	0
416	20231215	115600	609506960	5850	5850	5850	5850	210
417	20231215	115500	608278460	5850	5850	5850	5850	0
418	20231215	115400	608278460	5850	5850	5850	5850	32
419	20231215	115300	608091260	5850	5850	5850	5850	100
420	20231215	115200	607506260	5850	5860	5860	5850	4
421	20231215	115100	607482840	5850	5850	5850	5850	0
422	20231215	115000	607482840	5850	5850	5850	5850	100
423	20231215	114900	606897840	5870	5870	5870	5870	0
424	20231215	114800	606897840	5870	5870	5870	5870	0
425	20231215	114700	606897840	5870	5850	5870	5850	3
426	20231215	114600	606880270	5860	5860	5860	5860	72
427	20231215	114500	606458350	5860	5860	5860	5860	0
428	20231215	114400	606458350	5860	5860	5860	5860	0
429	20231215	114300	606458350	5860	5860	5860	5860	120
430	20231215	114200	605755150	5860	5860	5860	5860	0
431	20231215	114100	605755150	5860	5860	5860	5860	4
432	20231215	114000	605731710	5860	5860	5860	5860	10
433	20231215	113900	605673110	5850	5850	5850	5850	23
434	20231215	113800	605538560	5850	5850	5850	5850	0
435	20231215	113700	605538560	5850	5850	5850	5850	0
436	20231215	113600	605538560	5850	5850	5850	5850	10
437	20231215	113500	605480060	5860	5860	5860	5860	0
438	20231215	113400	605480060	5860	5860	5860	5860	0
439	20231215	113300	605480060	5860	5860	5860	5860	0
440	20231215	113200	605480060	5860	5860	5860	5860	0
441	20231215	113100	605480060	5860	5860	5860	5860	0
442	20231215	113000	605480060	5860	5860	5860	5860	0
443	20231215	112900	605480060	5860	5860	5860	5860	0
444	20231215	112800	605480060	5860	5860	5860	5860	0
445	20231215	112700	605480060	5860	5860	5860	5860	0
446	20231215	112600	605480060	5860	5860	5860	5860	0
447	20231215	112500	605480060	5860	5860	5860	5860	0
448	20231215	112400	605480060	5860	5860	5860	5860	0
449	20231215	112300	605480060	5860	5860	5860	5860	150
450	20231215	112200	604601060	5870	5870	5870	5870	0
451	20231215	112100	604601060	5870	5870	5870	5870	0
452	20231215	112000	604601060	5870	5870	5870	5870	0
453	20231215	111900	604601060	5870	5870	5870	5870	0
454	20231215	111800	604601060	5870	5870	5870	5870	10
455	20231215	111700	604542360	5870	5870	5870	5870	0
456	20231215	111600	604542360	5870	5860	5870	5860	135
457	20231215	111500	603751250	5860	5840	5860	5840	985
458	20231215	111400	597983750	5830	5830	5830	5830	119
459	20231215	111300	597289980	5830	5830	5830	5830	0
460	20231215	111200	597289980	5830	5830	5830	5830	8
461	20231215	111100	597243340	5830	5830	5830	5830	0
462	20231215	111000	597243340	5830	5830	5830	5830	0
463	20231215	110900	597243340	5830	5830	5830	5830	1200
464	20231215	110800	590247340	5840	5840	5840	5840	0
465	20231215	110700	590247340	5840	5840	5840	5840	701
466	20231215	110600	586153500	5840	5840	5840	5840	1
467	20231215	110500	586147660	5840	5840	5840	5840	0
468	20231215	110400	586147660	5840	5840	5840	5840	0
469	20231215	110300	586147660	5840	5840	5840	5840	0
470	20231215	110200	586147660	5840	5840	5840	5840	0
471	20231215	110100	586147660	5840	5840	5840	5840	0
472	20231215	110000	586147660	5840	5840	5840	5840	0
473	20231215	105900	586147660	5840	5850	5850	5840	1399
474	20231215	105800	577975510	5860	5860	5860	5860	0
475	20231215	105700	577975510	5860	5860	5860	5860	4
476	20231215	105600	577952070	5860	5860	5860	5860	10
477	20231215	105500	577893470	5850	5850	5850	5850	0
478	20231215	105400	577893470	5850	5850	5850	5850	0
479	20231215	105300	577893470	5850	5850	5850	5850	0
480	20231215	105200	577893470	5850	5850	5850	5850	0
481	20231215	105100	577893470	5850	5850	5850	5850	0
482	20231215	105000	577893470	5850	5850	5850	5850	0
483	20231215	104900	577893470	5850	5850	5850	5850	0
484	20231215	104800	577893470	5850	5850	5850	5850	0
485	20231215	104700	577893470	5850	5850	5850	5850	0
486	20231215	104600	577893470	5850	5850	5850	5850	0
487	20231215	104500	577893470	5850	5850	5850	5850	50
488	20231215	104400	577600970	5860	5860	5860	5860	68
489	20231215	104300	577202490	5860	5860	5860	5860	0
490	20231215	104200	577202490	5860	5860	5860	5860	1
491	20231215	104100	577196630	5830	5830	5830	5830	0
492	20231215	104000	577196630	5830	5830	5830	5830	0
493	20231215	103900	577196630	5830	5830	5830	5830	21
494	20231215	103800	577074200	5840	5840	5840	5840	0
495	20231215	103700	577074200	5840	5840	5840	5840	0
496	20231215	103600	577074200	5840	5840	5840	5840	0
497	20231215	103500	577074200	5840	5840	5840	5840	0
498	20231215	103400	577074200	5840	5840	5840	5840	1
499	20231215	103300	577068360	5840	5840	5840	5840	0
500	20231215	103200	577068360	5840	5840	5840	5840	0
501	20231215	103100	577068360	5840	5850	5850	5840	2356
502	20231215	103000	563308230	5850	5850	5850	5850	0
503	20231215	102900	563308230	5850	5850	5850	5850	0
504	20231215	102800	563308230	5850	5850	5850	5850	0
505	20231215	102700	563308230	5850	5850	5850	5850	10
506	20231215	102600	563249730	5870	5860	5870	5860	157
507	20231215	102500	562329140	5870	5870	5870	5870	0
508	20231215	102400	562329140	5870	5870	5870	5870	100
509	20231215	102300	561742140	5870	5850	5870	5850	63
510	20231215	102200	561373530	5850	5850	5850	5850	1823
511	20231215	102100	550708980	5870	5870	5870	5870	0
512	20231215	102000	550708980	5870	5870	5870	5870	1
513	20231215	101900	550703110	5870	5870	5870	5870	0
514	20231215	101800	550703110	5870	5870	5870	5870	0
515	20231215	101700	550703110	5870	5870	5870	5870	0
516	20231215	101600	550703110	5870	5870	5870	5870	34
517	20231215	101500	550503530	5870	5870	5870	5870	1
518	20231215	101400	550497660	5870	5870	5870	5870	0
519	20231215	101300	550497660	5870	5870	5870	5870	10
520	20231215	101200	550438960	5850	5850	5850	5850	300
521	20231215	101100	548683960	5870	5870	5870	5870	230
522	20231215	101000	547333860	5850	5850	5850	5850	10001
523	20231215	100900	488828010	5840	5840	5840	5840	0
524	20231215	100800	488828010	5840	5840	5840	5840	10000
525	20231215	100700	430428010	5870	5840	5870	5840	30022
526	20231215	100600	255099470	5840	5840	5840	5840	134
527	20231215	100500	254316910	5840	5840	5840	5840	10
528	20231215	100400	254258510	5860	5860	5860	5860	0
529	20231215	100300	254258510	5860	5860	5860	5860	300
530	20231215	100200	252500510	5860	5860	5860	5860	999
531	20231215	100100	246646370	5860	5860	5860	5860	0
532	20231215	100000	246646370	5860	5860	5860	5860	0
533	20231215	095900	246646370	5860	5860	5860	5860	1
534	20231215	095800	246640510	5850	5850	5850	5850	0
535	20231215	095700	246640510	5850	5850	5850	5850	170
536	20231215	095600	245646010	5860	5840	5860	5840	358
537	20231215	095500	243554130	5860	5860	5860	5860	0
538	20231215	095400	243554130	5860	5860	5860	5860	10
539	20231215	095300	243495530	5860	5860	5860	5860	3
540	20231215	095200	243477950	5840	5850	5850	5840	1043
541	20231215	095100	237386400	5850	5850	5850	5850	0
542	20231215	095000	237386400	5850	5850	5850	5850	0
543	20231215	094900	237386400	5850	5850	5850	5850	300
544	20231215	094800	235631400	5870	5860	5870	5860	4
545	20231215	094700	235607940	5870	5870	5870	5870	1
546	20231215	094600	235602070	5850	5870	5870	5850	337
547	20231215	094500	233628740	5870	5840	5870	5840	18
548	20231215	094400	233523350	5830	5830	5830	5830	147
549	20231215	094300	232666340	5850	5860	5860	5850	51
550	20231215	094200	232367490	5860	5860	5860	5860	300
551	20231215	094100	230609490	5860	5880	5880	5860	202
552	20231215	094000	229425730	5880	5880	5880	5880	0
553	20231215	093900	229425730	5880	5880	5880	5880	0
554	20231215	093800	229425730	5880	5890	5890	5880	227
555	20231215	093700	228090400	5890	5880	5890	5880	863
556	20231215	093600	223015950	5880	5870	5880	5860	86
557	20231215	093500	222510400	5870	5870	5870	5870	0
558	20231215	093400	222510400	5870	5870	5870	5870	41
559	20231215	093300	222269730	5880	5880	5880	5880	438
560	20231215	093200	219694290	5870	5830	5870	5830	16816
561	20231215	093100	121339200	5830	5830	5830	5830	661
562	20231215	093000	117485570	5830	5830	5830	5830	1
563	20231215	092900	117479740	5830	5820	5830	5820	306
564	20231215	092800	115697500	5820	5820	5820	5820	17
565	20231215	092700	115598560	5820	5820	5820	5820	0
566	20231215	092600	115598560	5820	5820	5820	5820	9
567	20231215	092500	115546180	5790	5790	5790	5790	0
568	20231215	092400	115546180	5790	5790	5790	5790	8
569	20231215	092300	115499860	5780	5780	5780	5780	0
570	20231215	092200	115499860	5780	5780	5780	5780	0
571	20231215	092100	115499860	5780	5780	5780	5780	8
572	20231215	092000	115453620	5780	5790	5790	5780	555
573	20231215	091900	112240620	5790	5790	5790	5790	2256
574	20231215	091800	99178380	5790	5790	5790	5790	100
575	20231215	091700	98599380	5790	5790	5790	5790	0
576	20231215	091600	98599380	5790	5790	5790	5790	0
577	20231215	091500	98599380	5790	5790	5790	5790	1
578	20231215	091400	98593590	5790	5800	5800	5790	801
579	20231215	091300	93953810	5800	5800	5800	5800	0
580	20231215	091200	93953810	5800	5800	5800	5800	75
581	20231215	091100	93518810	5800	5800	5800	5800	0
582	20231215	091000	93518810	5800	5800	5800	5800	29
583	20231215	090900	93350610	5840	5840	5840	5840	0
584	20231215	090800	93350610	5840	5840	5840	5840	2
585	20231215	090700	93338930	5840	5840	5840	5840	58
586	20231215	090600	93000210	5770	5810	5810	5770	13068
587	20231215	090500	17441940	5820	5820	5820	5820	1908
588	20231215	090400	6337380	5820	5820	5820	5820	0
589	20231215	090300	6337380	5820	5820	5820	5820	0
590	20231215	090200	6337380	5820	5820	5820	5820	259
591	20231215	090100	4830000	5820	5820	5820	5820	600
592	20231215	090000	1338000	5820	5800	5820	5800	230