KissMeData/014130/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185800	480192570	5520	5520	5520	5520	2100
3	20231212	185700	480192570	5520	5520	5520	5520	0
4	20231212	185600	480192570	5520	5520	5520	5520	0
5	20231212	185500	480192570	5520	5520	5520	5520	0
6	20231212	185400	480192570	5520	5520	5520	5520	0
7	20231212	185300	480192570	5520	5520	5520	5520	0
8	20231212	185200	480192570	5520	5520	5520	5520	0
9	20231212	185100	480192570	5520	5520	5520	5520	0
10	20231212	185000	480192570	5520	5520	5520	5520	0
11	20231212	184900	480192570	5520	5520	5520	5520	0
12	20231212	184800	480192570	5520	5520	5520	5520	0
13	20231212	184700	480192570	5520	5520	5520	5520	0
14	20231212	184600	480192570	5520	5520	5520	5520	0
15	20231212	184500	480192570	5520	5520	5520	5520	0
16	20231212	184400	480192570	5520	5520	5520	5520	0
17	20231212	184300	480192570	5520	5520	5520	5520	0
18	20231212	184200	480192570	5520	5520	5520	5520	0
19	20231212	184100	480192570	5520	5520	5520	5520	0
20	20231212	184000	480192570	5520	5520	5520	5520	0
21	20231212	183900	480192570	5520	5520	5520	5520	0
22	20231212	183800	480192570	5520	5520	5520	5520	0
23	20231212	183700	480192570	5520	5520	5520	5520	0
24	20231212	183600	480192570	5520	5520	5520	5520	0
25	20231212	183500	480192570	5520	5520	5520	5520	0
26	20231212	183400	480192570	5520	5520	5520	5520	0
27	20231212	183300	480192570	5520	5520	5520	5520	0
28	20231212	183200	480192570	5520	5520	5520	5520	0
29	20231212	183100	480192570	5520	5520	5520	5520	0
30	20231212	183000	480192570	5520	5520	5520	5520	0
31	20231212	182900	480192570	5520	5520	5520	5520	0
32	20231212	182800	480192570	5520	5520	5520	5520	2100
33	20231212	182700	480192570	5520	5520	5520	5520	0
34	20231212	182600	480192570	5520	5520	5520	5520	0
35	20231212	182500	480192570	5520	5520	5520	5520	0
36	20231212	182400	480192570	5520	5520	5520	5520	0
37	20231212	182300	480192570	5520	5520	5520	5520	0
38	20231212	182200	480192570	5520	5520	5520	5520	0
39	20231212	182100	480192570	5520	5520	5520	5520	0
40	20231212	182000	480192570	5520	5520	5520	5520	0
41	20231212	181900	480192570	5520	5520	5520	5520	0
42	20231212	181800	480192570	5520	5520	5520	5520	0
43	20231212	181700	480192570	5520	5520	5520	5520	0
44	20231212	181600	480192570	5520	5520	5520	5520	0
45	20231212	181500	480192570	5520	5520	5520	5520	0
46	20231212	181400	480192570	5520	5520	5520	5520	0
47	20231212	181300	480192570	5520	5520	5520	5520	0
48	20231212	181200	480192570	5520	5520	5520	5520	0
49	20231212	181100	480192570	5520	5520	5520	5520	0
50	20231212	181000	480192570	5520	5520	5520	5520	0
51	20231212	180900	480192570	5520	5520	5520	5520	0
52	20231212	180800	480192570	5520	5520	5520	5520	0
53	20231212	180700	480192570	5520	5520	5520	5520	0
54	20231212	180600	480192570	5520	5520	5520	5520	0
55	20231212	180500	480192570	5520	5520	5520	5520	0
56	20231212	180400	480192570	5520	5520	5520	5520	0
57	20231212	180300	480192570	5520	5520	5520	5520	0
58	20231212	180200	480192570	5520	5520	5520	5520	0
59	20231212	180100	480192570	5520	5520	5520	5520	0
60	20231212	180000	480192570	5520	5520	5520	5520	0
61	20231212	175900	480192570	5520	5520	5520	5520	0
62	20231212	175800	480192570	5520	5520	5520	5520	2100
63	20231212	175700	480192570	5520	5520	5520	5520	0
64	20231212	175600	480192570	5520	5520	5520	5520	0
65	20231212	175500	480192570	5520	5520	5520	5520	0
66	20231212	175400	480192570	5520	5520	5520	5520	0
67	20231212	175300	480192570	5520	5520	5520	5520	0
68	20231212	175200	480192570	5520	5520	5520	5520	0
69	20231212	175100	480192570	5520	5520	5520	5520	0
70	20231212	175000	480192570	5520	5520	5520	5520	0
71	20231212	174900	480192570	5520	5520	5520	5520	0
72	20231212	174800	480192570	5520	5520	5520	5520	0
73	20231212	174700	480192570	5520	5520	5520	5520	0
74	20231212	174600	480192570	5520	5520	5520	5520	0
75	20231212	174500	480192570	5520	5520	5520	5520	0
76	20231212	174400	480192570	5520	5520	5520	5520	0
77	20231212	174300	480192570	5520	5520	5520	5520	0
78	20231212	174200	480192570	5520	5520	5520	5520	0
79	20231212	174100	480192570	5520	5520	5520	5520	0
80	20231212	174000	480192570	5520	5520	5520	5520	0
81	20231212	173900	480192570	5520	5520	5520	5520	0
82	20231212	173800	480192570	5520	5520	5520	5520	0
83	20231212	173700	480192570	5520	5520	5520	5520	0
84	20231212	173600	480192570	5520	5520	5520	5520	0
85	20231212	173500	480192570	5520	5520	5520	5520	0
86	20231212	173400	480192570	5520	5520	5520	5520	0
87	20231212	173300	480192570	5520	5520	5520	5520	0
88	20231212	173200	480192570	5520	5520	5520	5520	0
89	20231212	173100	480192570	5520	5520	5520	5520	0
90	20231212	173000	480192570	5520	5520	5520	5520	0
91	20231212	172900	480192570	5520	5520	5520	5520	0
92	20231212	172800	480192570	5520	5520	5520	5520	2100
93	20231212	172700	480192570	5520	5520	5520	5520	0
94	20231212	172600	480192570	5520	5520	5520	5520	0
95	20231212	172500	480192570	5520	5520	5520	5520	0
96	20231212	172400	480192570	5520	5520	5520	5520	0
97	20231212	172300	480192570	5520	5520	5520	5520	0
98	20231212	172200	480192570	5520	5520	5520	5520	0
99	20231212	172100	480192570	5520	5520	5520	5520	0
100	20231212	172000	480192570	5520	5520	5520	5520	0
101	20231212	171900	480192570	5520	5520	5520	5520	0
102	20231212	171800	480192570	5520	5520	5520	5520	0
103	20231212	171700	480192570	5520	5520	5520	5520	0
104	20231212	171600	480192570	5520	5520	5520	5520	0
105	20231212	171500	480192570	5520	5520	5520	5520	0
106	20231212	171400	480192570	5520	5520	5520	5520	0
107	20231212	171300	480192570	5520	5520	5520	5520	0
108	20231212	171200	480192570	5520	5520	5520	5520	0
109	20231212	171100	480192570	5520	5520	5520	5520	0
110	20231212	171000	480192570	5520	5520	5520	5520	0
111	20231212	170900	480192570	5520	5520	5520	5520	0
112	20231212	170800	480192570	5520	5520	5520	5520	0
113	20231212	170700	480192570	5520	5520	5520	5520	0
114	20231212	170600	480192570	5520	5520	5520	5520	0
115	20231212	170500	480192570	5520	5520	5520	5520	0
116	20231212	170400	480192570	5520	5520	5520	5520	0
117	20231212	170300	480192570	5520	5520	5520	5520	0
118	20231212	170200	480192570	5520	5520	5520	5520	0
119	20231212	170100	480192570	5520	5520	5520	5520	0
120	20231212	170000	480192570	5520	5520	5520	5520	0
121	20231212	165900	480192570	5520	5520	5520	5520	0
122	20231212	165800	480192570	5520	5520	5520	5520	2100
123	20231212	165700	480192570	5520	5520	5520	5520	0
124	20231212	165600	480192570	5520	5520	5520	5520	0
125	20231212	165500	480192570	5520	5520	5520	5520	0
126	20231212	165400	480192570	5520	5520	5520	5520	0
127	20231212	165300	480192570	5520	5520	5520	5520	0
128	20231212	165200	480192570	5520	5520	5520	5520	0
129	20231212	165100	480192570	5520	5520	5520	5520	0
130	20231212	165000	480192570	5520	5520	5520	5520	0
131	20231212	164900	480192570	5520	5520	5520	5520	0
132	20231212	164800	480192570	5520	5520	5520	5520	0
133	20231212	164700	480192570	5520	5520	5520	5520	0
134	20231212	164600	480192570	5520	5520	5520	5520	0
135	20231212	164500	480192570	5520	5520	5520	5520	0
136	20231212	164400	480192570	5520	5520	5520	5520	0
137	20231212	164300	480192570	5520	5520	5520	5520	0
138	20231212	164200	480192570	5520	5520	5520	5520	0
139	20231212	164100	480192570	5520	5520	5520	5520	0
140	20231212	164000	480192570	5520	5520	5520	5520	0
141	20231212	163900	480192570	5520	5520	5520	5520	0
142	20231212	163800	480192570	5520	5520	5520	5520	0
143	20231212	163700	480192570	5520	5520	5520	5520	0
144	20231212	163600	480192570	5520	5520	5520	5520	0
145	20231212	163500	480192570	5520	5520	5520	5520	0
146	20231212	163400	480192570	5520	5520	5520	5520	0
147	20231212	163300	480192570	5520	5520	5520	5520	0
148	20231212	163200	480192570	5520	5520	5520	5520	0
149	20231212	163100	480192570	5520	5520	5520	5520	0
150	20231212	163000	480192570	5520	5520	5520	5520	0
151	20231212	162900	480192570	5520	5520	5520	5520	0
152	20231212	162800	480192570	5520	5520	5520	5520	2100
153	20231212	162700	480192570	5520	5520	5520	5520	0
154	20231212	162600	480192570	5520	5520	5520	5520	0
155	20231212	162500	480192570	5520	5520	5520	5520	0
156	20231212	162400	480192570	5520	5520	5520	5520	0
157	20231212	162300	480192570	5520	5520	5520	5520	0
158	20231212	162200	480192570	5520	5520	5520	5520	0
159	20231212	162100	480192570	5520	5520	5520	5520	0
160	20231212	162000	480192570	5520	5520	5520	5520	0
161	20231212	161900	480192570	5520	5520	5520	5520	0
162	20231212	161800	480192570	5520	5520	5520	5520	0
163	20231212	161700	480192570	5520	5520	5520	5520	0
164	20231212	161600	480192570	5520	5520	5520	5520	0
165	20231212	161500	480192570	5520	5520	5520	5520	0
166	20231212	161400	480192570	5520	5520	5520	5520	0
167	20231212	161300	480192570	5520	5520	5520	5520	0
168	20231212	161200	480192570	5520	5520	5520	5520	0
169	20231212	161100	480192570	5520	5520	5520	5520	0
170	20231212	161000	480192570	5520	5520	5520	5520	0
171	20231212	160900	480192570	5520	5520	5520	5520	0
172	20231212	160800	480192570	5520	5520	5520	5520	0
173	20231212	160700	480192570	5520	5520	5520	5520	0
174	20231212	160600	480192570	5520	5520	5520	5520	0
175	20231212	160500	480192570	5520	5520	5520	5520	0
176	20231212	160400	480192570	5520	5520	5520	5520	0
177	20231212	160300	480192570	5520	5520	5520	5520	0
178	20231212	160200	480192570	5520	5520	5520	5520	0
179	20231212	160100	480192570	5520	5520	5520	5520	0
180	20231212	160000	480192570	5520	5520	5520	5520	0
181	20231212	155900	480192570	5520	5520	5520	5520	0
182	20231212	155800	480192570	5520	5520	5520	5520	2100
183	20231212	155700	480192570	5520	5520	5520	5520	0
184	20231212	155600	480192570	5520	5520	5520	5520	0
185	20231212	155500	480192570	5520	5520	5520	5520	0
186	20231212	155400	480192570	5520	5520	5520	5520	0
187	20231212	155300	480192570	5520	5520	5520	5520	0
188	20231212	155200	480192570	5520	5520	5520	5520	0
189	20231212	155100	480192570	5520	5520	5520	5520	0
190	20231212	155000	480192570	5520	5520	5520	5520	0
191	20231212	154900	480192570	5520	5520	5520	5520	0
192	20231212	154800	480192570	5520	5520	5520	5520	0
193	20231212	154700	480192570	5520	5520	5520	5520	0
194	20231212	154600	480192570	5520	5520	5520	5520	0
195	20231212	154500	480192570	5520	5520	5520	5520	0
196	20231212	154400	480192570	5520	5520	5520	5520	0
197	20231212	154300	480192570	5520	5520	5520	5520	0
198	20231212	154200	480192570	5520	5520	5520	5520	0
199	20231212	154100	480192570	5520	5520	5520	5520	0
200	20231212	154000	480192570	5520	5520	5520	5520	0
201	20231212	153900	480192570	5520	5520	5520	5520	0
202	20231212	153800	480192570	5520	5520	5520	5520	0
203	20231212	153700	480192570	5520	5520	5520	5520	0
204	20231212	153600	480192570	5520	5520	5520	5520	0
205	20231212	153500	480192570	5520	5520	5520	5520	0
206	20231212	153400	480192570	5520	5520	5520	5520	0
207	20231212	153300	480192570	5520	5520	5520	5520	0
208	20231212	153200	480192570	5520	5520	5520	5520	0
209	20231212	153100	480192570	5520	5520	5520	5520	0
210	20231212	153000	480192570	5520	5520	5520	5520	2100
211	20231212	152900	468600570	5520	5520	5520	5520	0
212	20231212	152800	468600570	5520	5520	5520	5520	0
213	20231212	152700	468600570	5520	5520	5520	5520	0
214	20231212	152600	468600570	5520	5520	5520	5520	0
215	20231212	152500	468600570	5520	5520	5520	5520	0
216	20231212	152400	468600570	5520	5520	5520	5520	0
217	20231212	152300	468600570	5520	5520	5520	5520	0
218	20231212	152200	468600570	5520	5520	5520	5520	0
219	20231212	152100	468600570	5520	5520	5520	5520	0
220	20231212	152000	468600570	5520	5520	5520	5520	0
221	20231212	151900	468600570	5520	5510	5520	5500	3750
222	20231212	151800	447934070	5500	5510	5510	5500	2829
223	20231212	151700	432351700	5510	5520	5520	5510	5408
224	20231212	151600	402529260	5530	5530	5530	5530	20
225	20231212	151500	402418660	5530	5530	5530	5530	1531
226	20231212	151400	393952230	5540	5530	5540	5530	85
227	20231212	151300	393482170	5540	5560	5560	5540	4162
228	20231212	151200	370412630	5550	5560	5560	5550	1136
229	20231212	151100	364100430	5560	5560	5560	5560	35
230	20231212	151000	363905830	5590	5590	5590	5590	0
231	20231212	150900	363905830	5590	5600	5600	5590	100
232	20231212	150800	363346330	5600	5600	5600	5600	3
233	20231212	150700	363329530	5610	5610	5610	5610	0
234	20231212	150600	363329530	5610	5610	5610	5610	50
235	20231212	150500	363049030	5610	5610	5610	5610	1
236	20231212	150400	363043420	5560	5580	5610	5560	129
237	20231212	150300	362324010	5580	5580	5580	5580	110
238	20231212	150200	361710210	5570	5560	5570	5560	247
239	20231212	150100	360336390	5570	5570	5570	5570	3
240	20231212	150000	360319680	5570	5570	5570	5570	100
241	20231212	145900	359762680	5570	5570	5570	5570	0
242	20231212	145800	359762680	5570	5560	5570	5560	77
243	20231212	145700	359333800	5570	5570	5570	5570	0
244	20231212	145600	359333800	5570	5570	5570	5570	26
245	20231212	145500	359188980	5570	5570	5570	5570	153
246	20231212	145400	358336770	5570	5570	5570	5570	0
247	20231212	145300	358336770	5570	5570	5570	5570	0
248	20231212	145200	358336770	5570	5560	5570	5560	197
249	20231212	145100	357241050	5560	5560	5560	5560	1
250	20231212	145000	357235490	5570	5570	5570	5570	24
251	20231212	144900	357101810	5570	5570	5570	5570	150
252	20231212	144800	356266310	5570	5570	5570	5570	1
253	20231212	144700	356260740	5570	5570	5570	5570	0
254	20231212	144600	356260740	5570	5570	5570	5570	239
255	20231212	144500	354929510	5570	5570	5570	5570	0
256	20231212	144400	354929510	5570	5570	5570	5570	0
257	20231212	144300	354929510	5570	5570	5570	5570	55
258	20231212	144200	354623160	5580	5580	5580	5580	0
259	20231212	144100	354623160	5580	5580	5580	5580	0
260	20231212	144000	354623160	5580	5580	5580	5580	0
261	20231212	143900	354623160	5580	5580	5580	5580	1
262	20231212	143800	354617580	5550	5580	5580	5550	2
263	20231212	143700	354606450	5550	5550	5550	5550	0
264	20231212	143600	354606450	5550	5600	5600	5550	590
265	20231212	143500	351326130	5600	5600	5600	5600	0
266	20231212	143400	351326130	5600	5600	5600	5600	0
267	20231212	143300	351326130	5600	5600	5600	5600	0
268	20231212	143200	351326130	5600	5600	5600	5600	100
269	20231212	143100	350766130	5600	5600	5600	5600	2
270	20231212	143000	350754930	5610	5610	5610	5610	0
271	20231212	142900	350754930	5610	5610	5610	5610	0
272	20231212	142800	350754930	5610	5570	5610	5570	101
273	20231212	142700	350190290	5570	5570	5570	5570	1
274	20231212	142600	350184720	5540	5540	5540	5540	641
275	20231212	142500	346633580	5540	5550	5550	5540	45
276	20231212	142400	346384250	5550	5560	5570	5550	1730
277	20231212	142300	336782170	5560	5560	5560	5560	0
278	20231212	142200	336782170	5560	5560	5560	5560	0
279	20231212	142100	336782170	5560	5570	5570	5560	644
280	20231212	142000	333200660	5570	5570	5570	5570	0
281	20231212	141900	333200660	5570	5570	5570	5570	0
282	20231212	141800	333200660	5570	5570	5570	5570	0
283	20231212	141700	333200660	5570	5570	5570	5570	710
284	20231212	141600	329245960	5620	5620	5620	5620	0
285	20231212	141500	329245960	5620	5620	5620	5620	0
286	20231212	141400	329245960	5620	5620	5620	5620	0
287	20231212	141300	329245960	5620	5620	5620	5620	0
288	20231212	141200	329245960	5620	5620	5620	5620	0
289	20231212	141100	329245960	5620	5590	5620	5590	62
290	20231212	141000	328899000	5590	5590	5590	5590	125
291	20231212	140900	328200250	5590	5580	5590	5580	100
292	20231212	140800	327641970	5580	5580	5580	5580	0
293	20231212	140700	327641970	5580	5580	5580	5580	0
294	20231212	140600	327641970	5580	5580	5580	5580	0
295	20231212	140500	327641970	5580	5580	5580	5580	100
296	20231212	140400	327083970	5570	5570	5570	5570	0
297	20231212	140300	327083970	5570	5570	5570	5570	0
298	20231212	140200	327083970	5570	5570	5570	5570	0
299	20231212	140100	327083970	5570	5570	5570	5570	65
300	20231212	140000	326721920	5600	5600	5600	5600	0
301	20231212	135900	326721920	5600	5600	5600	5600	0
302	20231212	135800	326721920	5600	5580	5600	5580	541
303	20231212	135700	323697830	5570	5550	5570	5550	561
304	20231212	135600	320583060	5570	5570	5570	5570	0
305	20231212	135500	320583060	5570	5570	5570	5570	0
306	20231212	135400	320583060	5570	5570	5570	5570	0
307	20231212	135300	320583060	5570	5570	5570	5570	50
308	20231212	135200	320304560	5570	5570	5570	5570	1
309	20231212	135100	320298990	5550	5550	5550	5550	0
310	20231212	135000	320298990	5550	5550	5550	5550	1
311	20231212	134900	320293440	5570	5570	5570	5570	8
312	20231212	134800	320248880	5570	5570	5570	5570	0
313	20231212	134700	320248880	5570	5570	5570	5570	2
314	20231212	134600	320237740	5540	5540	5540	5540	3
315	20231212	134500	320221120	5540	5560	5560	5540	478
316	20231212	134400	317571780	5550	5550	5550	5550	539
317	20231212	134300	314580330	5550	5550	5550	5550	1
318	20231212	134200	314574780	5580	5580	5580	5580	0
319	20231212	134100	314574780	5580	5580	5580	5580	0
320	20231212	134000	314574780	5580	5580	5580	5580	0
321	20231212	133900	314574780	5580	5580	5580	5580	0
322	20231212	133800	314574780	5580	5580	5580	5580	0
323	20231212	133700	314574780	5580	5580	5580	5580	3
324	20231212	133600	314558040	5550	5550	5550	5550	0
325	20231212	133500	314558040	5550	5550	5550	5550	0
326	20231212	133400	314558040	5550	5550	5550	5550	1065
327	20231212	133300	308647290	5560	5550	5560	5550	5016
328	20231212	133200	280758360	5560	5560	5560	5560	500
329	20231212	133100	277978360	5550	5550	5550	5550	0
330	20231212	133000	277978360	5550	5550	5550	5550	21
331	20231212	132900	277861810	5550	5550	5550	5550	718
332	20231212	132800	273876910	5560	5560	5560	5560	0
333	20231212	132700	273876910	5560	5560	5560	5560	30
334	20231212	132600	273710110	5550	5550	5550	5550	0
335	20231212	132500	273710110	5550	5550	5550	5550	0
336	20231212	132400	273710110	5550	5550	5550	5550	20
337	20231212	132300	273599110	5550	5550	5550	5550	352
338	20231212	132200	271645510	5550	5550	5550	5550	0
339	20231212	132100	271645510	5550	5550	5550	5550	0
340	20231212	132000	271645510	5550	5550	5550	5550	0
341	20231212	131900	271645510	5550	5550	5550	5550	0
342	20231212	131800	271645510	5550	5550	5550	5550	20
343	20231212	131700	271534510	5540	5550	5550	5540	1020
344	20231212	131600	265878490	5550	5550	5550	5550	78
345	20231212	131500	265445590	5550	5550	5550	5550	0
346	20231212	131400	265445590	5550	5550	5550	5550	0
347	20231212	131300	265445590	5550	5550	5550	5550	0
348	20231212	131200	265445590	5550	5550	5550	5550	0
349	20231212	131100	265445590	5550	5550	5550	5550	0
350	20231212	131000	265445590	5550	5550	5550	5550	0
351	20231212	130900	265445590	5550	5550	5550	5550	0
352	20231212	130800	265445590	5550	5560	5560	5550	1606
353	20231212	130700	256521640	5580	5570	5580	5570	739
354	20231212	130600	252405400	5580	5580	5580	5580	0
355	20231212	130500	252405400	5580	5580	5580	5580	1
356	20231212	130400	252399820	5570	5570	5570	5570	347
357	20231212	130300	250467030	5580	5580	5580	5580	1
358	20231212	130200	250461450	5570	5570	5570	5570	0
359	20231212	130100	250461450	5570	5570	5570	5570	0
360	20231212	130000	250461450	5570	5570	5570	5570	0
361	20231212	125900	250461450	5570	5570	5570	5570	0
362	20231212	125800	250461450	5570	5570	5570	5570	0
363	20231212	125700	250461450	5570	5570	5570	5570	0
364	20231212	125600	250461450	5570	5570	5570	5570	0
365	20231212	125500	250461450	5570	5580	5580	5570	118
366	20231212	125400	249803190	5580	5580	5580	5580	0
367	20231212	125300	249803190	5580	5580	5580	5580	0
368	20231212	125200	249803190	5580	5580	5580	5580	0
369	20231212	125100	249803190	5580	5570	5580	5560	93
370	20231212	125000	249285720	5560	5560	5560	5560	0
371	20231212	124900	249285720	5560	5560	5560	5560	0
372	20231212	124800	249285720	5560	5560	5560	5560	0
373	20231212	124700	249285720	5560	5560	5560	5560	0
374	20231212	124600	249285720	5560	5560	5560	5560	0
375	20231212	124500	249285720	5560	5560	5560	5560	551
376	20231212	124400	246222160	5560	5560	5560	5560	0
377	20231212	124300	246222160	5560	5560	5560	5560	0
378	20231212	124200	246222160	5560	5560	5560	5560	0
379	20231212	124100	246222160	5560	5560	5560	5560	0
380	20231212	124000	246222160	5560	5560	5560	5560	0
381	20231212	123900	246222160	5560	5560	5560	5560	0
382	20231212	123800	246222160	5560	5560	5560	5560	65
383	20231212	123700	245860760	5560	5560	5560	5560	0
384	20231212	123600	245860760	5560	5560	5560	5560	0
385	20231212	123500	245860760	5560	5560	5560	5560	0
386	20231212	123400	245860760	5560	5560	5560	5560	0
387	20231212	123300	245860760	5560	5560	5560	5560	0
388	20231212	123200	245860760	5560	5560	5560	5560	0
389	20231212	123100	245860760	5560	5560	5560	5560	0
390	20231212	123000	245860760	5560	5560	5560	5560	0
391	20231212	122900	245860760	5560	5560	5560	5560	0
392	20231212	122800	245860760	5560	5560	5560	5560	0
393	20231212	122700	245860760	5560	5560	5560	5560	0
394	20231212	122600	245860760	5560	5560	5560	5560	0
395	20231212	122500	245860760	5560	5560	5560	5560	0
396	20231212	122400	245860760	5560	5560	5560	5560	0
397	20231212	122300	245860760	5560	5560	5560	5560	0
398	20231212	122200	245860760	5560	5560	5560	5560	5
399	20231212	122100	245832960	5580	5580	5580	5580	0
400	20231212	122000	245832960	5580	5580	5580	5580	0
401	20231212	121900	245832960	5580	5580	5580	5580	0
402	20231212	121800	245832960	5580	5580	5580	5580	0
403	20231212	121700	245832960	5580	5580	5580	5580	0
404	20231212	121600	245832960	5580	5580	5580	5580	1
405	20231212	121500	245827380	5590	5590	5590	5590	0
406	20231212	121400	245827380	5590	5590	5590	5590	0
407	20231212	121300	245827380	5590	5590	5590	5590	241
408	20231212	121200	244480190	5590	5590	5590	5590	0
409	20231212	121100	244480190	5590	5590	5590	5590	0
410	20231212	121000	244480190	5590	5590	5590	5590	0
411	20231212	120900	244480190	5590	5590	5590	5590	0
412	20231212	120800	244480190	5590	5590	5590	5590	0
413	20231212	120700	244480190	5590	5590	5590	5590	500
414	20231212	120600	241685190	5560	5560	5560	5560	0
415	20231212	120500	241685190	5560	5560	5560	5560	0
416	20231212	120400	241685190	5560	5560	5560	5550	744
417	20231212	120300	237553590	5560	5560	5560	5560	0
418	20231212	120200	237553590	5560	5560	5560	5560	0
419	20231212	120100	237553590	5560	5560	5560	5560	0
420	20231212	120000	237553590	5560	5560	5560	5560	200
421	20231212	115900	236441590	5560	5560	5560	5560	0
422	20231212	115800	236441590	5560	5560	5560	5560	0
423	20231212	115700	236441590	5560	5550	5560	5550	31
424	20231212	115600	236269530	5560	5560	5560	5560	1
425	20231212	115500	236263970	5560	5560	5560	5560	0
426	20231212	115400	236263970	5560	5560	5560	5560	5
427	20231212	115300	236236170	5530	5530	5530	5530	0
428	20231212	115200	236236170	5530	5530	5530	5530	0
429	20231212	115100	236236170	5530	5530	5530	5530	0
430	20231212	115000	236236170	5530	5530	5530	5530	0
431	20231212	114900	236236170	5530	5530	5530	5530	0
432	20231212	114800	236236170	5530	5530	5530	5530	0
433	20231212	114700	236236170	5530	5530	5530	5530	500
434	20231212	114600	233471170	5530	5530	5530	5530	0
435	20231212	114500	233471170	5530	5530	5530	5530	0
436	20231212	114400	233471170	5530	5530	5530	5530	0
437	20231212	114300	233471170	5530	5530	5530	5530	160
438	20231212	114200	232586370	5530	5530	5530	5530	0
439	20231212	114100	232586370	5530	5530	5530	5530	0
440	20231212	114000	232586370	5530	5530	5530	5530	0
441	20231212	113900	232586370	5530	5530	5530	5530	0
442	20231212	113800	232586370	5530	5530	5530	5530	0
443	20231212	113700	232586370	5530	5540	5540	5530	1500
444	20231212	113600	224280370	5530	5530	5530	5530	0
445	20231212	113500	224280370	5530	5530	5530	5530	0
446	20231212	113400	224280370	5530	5530	5530	5530	0
447	20231212	113300	224280370	5530	5530	5530	5530	49
448	20231212	113200	224009400	5530	5550	5550	5530	40
449	20231212	113100	223787970	5530	5530	5530	5530	0
450	20231212	113000	223787970	5530	5530	5530	5530	0
451	20231212	112900	223787970	5530	5560	5560	5530	4068
452	20231212	112800	201236350	5560	5560	5560	5560	0
453	20231212	112700	201236350	5560	5560	5560	5560	182
454	20231212	112600	200224430	5600	5600	5600	5600	2
455	20231212	112500	200213230	5560	5560	5560	5560	0
456	20231212	112400	200213230	5560	5560	5560	5560	0
457	20231212	112300	200213230	5560	5560	5560	5560	0
458	20231212	112200	200213230	5560	5600	5600	5560	315
459	20231212	112100	198449830	5610	5610	5610	5610	0
460	20231212	112000	198449830	5610	5610	5610	5610	0
461	20231212	111900	198449830	5610	5610	5610	5610	30
462	20231212	111800	198281530	5620	5620	5620	5620	0
463	20231212	111700	198281530	5620	5570	5620	5570	68
464	20231212	111600	197902690	5570	5570	5570	5570	0
465	20231212	111500	197902690	5570	5570	5570	5570	0
466	20231212	111400	197902690	5570	5570	5570	5570	0
467	20231212	111300	197902690	5570	5570	5570	5570	0
468	20231212	111200	197902690	5570	5570	5570	5570	0
469	20231212	111100	197902690	5570	5560	5570	5560	125
470	20231212	111000	197207500	5560	5560	5560	5560	494
471	20231212	110900	194460860	5560	5560	5560	5560	0
472	20231212	110800	194460860	5560	5560	5560	5560	161
473	20231212	110700	193565700	5560	5560	5560	5560	0
474	20231212	110600	193565700	5560	5560	5560	5560	0
475	20231212	110500	193565700	5560	5560	5560	5560	0
476	20231212	110400	193565700	5560	5560	5560	5560	0
477	20231212	110300	193565700	5560	5560	5560	5560	0
478	20231212	110200	193565700	5560	5580	5580	5560	17
479	20231212	110100	193471140	5550	5550	5550	5550	0
480	20231212	110000	193471140	5550	5550	5550	5550	0
481	20231212	105900	193471140	5550	5550	5550	5550	0
482	20231212	105800	193471140	5550	5550	5550	5550	53
483	20231212	105700	193176990	5550	5550	5550	5550	47
484	20231212	105600	192916140	5550	5560	5560	5550	256
485	20231212	105500	191492840	5560	5560	5560	5560	60
486	20231212	105400	191159240	5560	5560	5560	5560	20
487	20231212	105300	191048040	5560	5560	5560	5560	0
488	20231212	105200	191048040	5560	5560	5560	5560	0
489	20231212	105100	191048040	5560	5560	5560	5560	0
490	20231212	105000	191048040	5560	5560	5560	5560	1
491	20231212	104900	191042480	5530	5530	5530	5530	0
492	20231212	104800	191042480	5530	5530	5530	5530	1900
493	20231212	104700	180535480	5530	5530	5530	5530	0
494	20231212	104600	180535480	5530	5550	5550	5530	575
495	20231212	104500	177354000	5540	5540	5540	5540	61
496	20231212	104400	177016060	5540	5540	5540	5540	3
497	20231212	104300	176999440	5540	5540	5540	5540	500
498	20231212	104200	174229440	5540	5540	5540	5540	0
499	20231212	104100	174229440	5540	5540	5540	5540	17
500	20231212	104000	174135260	5560	5560	5560	5560	180
501	20231212	103900	173134460	5550	5560	5560	5550	519
502	20231212	103800	170253650	5580	5580	5580	5580	0
503	20231212	103700	170253650	5580	5580	5580	5580	200
504	20231212	103600	169137650	5580	5560	5580	5560	238
505	20231212	103500	167811790	5550	5550	5550	5550	5
506	20231212	103400	167784040	5540	5560	5560	5540	4741
507	20231212	103300	141495010	5550	5570	5570	5550	2315
508	20231212	103200	128630870	5570	5570	5570	5570	0
509	20231212	103100	128630870	5570	5570	5570	5570	278
510	20231212	103000	127082410	5580	5580	5580	5580	0
511	20231212	102900	127082410	5580	5580	5580	5580	0
512	20231212	102800	127082410	5580	5580	5580	5580	0
513	20231212	102700	127082410	5580	5580	5580	5580	6
514	20231212	102600	127048930	5570	5570	5570	5570	0
515	20231212	102500	127048930	5570	5570	5570	5570	0
516	20231212	102400	127048930	5570	5570	5570	5570	204
517	20231212	102300	125912650	5570	5570	5570	5570	20
518	20231212	102200	125801250	5570	5570	5570	5570	0
519	20231212	102100	125801250	5570	5570	5570	5570	319
520	20231212	102000	124024420	5570	5580	5580	5570	250
521	20231212	101900	122630770	5580	5580	5580	5580	0
522	20231212	101800	122630770	5580	5580	5580	5580	476
523	20231212	101700	119974690	5580	5600	5600	5580	999
524	20231212	101600	114393650	5630	5630	5630	5630	0
525	20231212	101500	114393650	5630	5630	5630	5630	0
526	20231212	101400	114393650	5630	5630	5630	5630	0
527	20231212	101300	114393650	5630	5630	5630	5630	0
528	20231212	101200	114393650	5630	5630	5630	5630	0
529	20231212	101100	114393650	5630	5620	5630	5620	43
530	20231212	101000	114151640	5620	5610	5620	5610	138
531	20231212	100900	113377270	5610	5610	5610	5610	0
532	20231212	100800	113377270	5610	5610	5610	5610	0
533	20231212	100700	113377270	5610	5610	5610	5610	131
534	20231212	100600	112642360	5590	5610	5610	5590	31
535	20231212	100500	112468570	5610	5610	5610	5610	76
536	20231212	100400	112042210	5610	5610	5610	5610	0
537	20231212	100300	112042210	5610	5610	5610	5610	1
538	20231212	100200	112036600	5590	5590	5590	5590	59
539	20231212	100100	111706790	5590	5590	5590	5590	5
540	20231212	100000	111678840	5590	5590	5590	5590	21
541	20231212	095900	111561450	5620	5620	5620	5620	0
542	20231212	095800	111561450	5620	5620	5620	5620	0
543	20231212	095700	111561450	5620	5620	5620	5620	0
544	20231212	095600	111561450	5620	5620	5620	5620	0
545	20231212	095500	111561450	5620	5620	5620	5620	0
546	20231212	095400	111561450	5620	5580	5620	5570	558
547	20231212	095300	108451220	5580	5580	5580	5570	931
548	20231212	095200	103256550	5580	5580	5580	5580	305
549	20231212	095100	101554650	5580	5620	5620	5580	317
550	20231212	095000	99783630	5590	5620	5620	5590	281
551	20231212	094900	98212810	5590	5600	5600	5590	506
552	20231212	094800	95383710	5600	5600	5600	5600	3000
553	20231212	094700	78583710	5600	5600	5600	5600	468
554	20231212	094600	75962910	5600	5600	5600	5600	17
555	20231212	094500	75867710	5610	5620	5620	5610	191
556	20231212	094400	74796150	5640	5640	5640	5640	0
557	20231212	094300	74796150	5640	5640	5640	5640	0
558	20231212	094200	74796150	5640	5640	5640	5640	0
559	20231212	094100	74796150	5640	5640	5640	5640	98
560	20231212	094000	74243430	5610	5610	5610	5610	30
561	20231212	093900	74075130	5650	5650	5650	5650	0
562	20231212	093800	74075130	5650	5650	5650	5650	0
563	20231212	093700	74075130	5650	5650	5650	5650	0
564	20231212	093600	74075130	5650	5650	5650	5650	0
565	20231212	093500	74075130	5650	5620	5650	5620	30
566	20231212	093400	73905960	5610	5620	5620	5600	2436
567	20231212	093300	60246490	5620	5650	5650	5620	948
568	20231212	093200	54917240	5650	5650	5650	5650	89
569	20231212	093100	54414390	5650	5650	5650	5650	4
570	20231212	093000	54391790	5660	5660	5660	5660	0
571	20231212	092900	54391790	5660	5630	5670	5630	179
572	20231212	092800	53383420	5630	5630	5630	5630	0
573	20231212	092700	53383420	5630	5630	5630	5630	0
574	20231212	092600	53383420	5630	5630	5630	5630	200
575	20231212	092500	52257420	5670	5670	5670	5670	0
576	20231212	092400	52257420	5670	5640	5670	5640	213
577	20231212	092300	51051990	5620	5620	5620	5620	0
578	20231212	092200	51051990	5620	5640	5640	5620	79
579	20231212	092100	50607310	5620	5620	5620	5620	0
580	20231212	092000	50607310	5620	5620	5620	5620	5
581	20231212	091900	50579210	5640	5640	5640	5640	0
582	20231212	091800	50579210	5640	5620	5640	5620	7
583	20231212	091700	50539850	5640	5620	5640	5620	175
584	20231212	091600	49554970	5630	5630	5630	5630	1361
585	20231212	091500	41892540	5640	5650	5650	5640	62
586	20231212	091400	41542810	5640	5640	5640	5640	996
587	20231212	091300	35925370	5640	5650	5650	5640	321
588	20231212	091200	34113170	5660	5650	5660	5650	101
589	20231212	091100	33542230	5650	5650	5650	5650	28
590	20231212	091000	33384030	5650	5650	5650	5650	0
591	20231212	090900	33384030	5650	5650	5650	5650	100
592	20231212	090800	32819030	5650	5650	5660	5640	1559
593	20231212	090700	24011100	5650	5630	5650	5630	886
594	20231212	090600	19021600	5630	5630	5630	5630	3
595	20231212	090500	19004710	5630	5630	5630	5630	695
596	20231212	090400	15091860	5640	5650	5650	5640	1421
597	20231212	090300	7066730	5650	5660	5660	5650	383
598	20231212	090200	4900680	5670	5680	5680	5670	42
599	20231212	090100	4662140	5760	5660	5760	5650	484
600	20231212	090000	1916150	5670	5690	5690	5670	337