KissMeData/036640/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191800	243149850	5350	5350	5350	5350	711
3	20231213	191700	243149850	5350	5350	5350	5350	0
4	20231213	191600	243149850	5350	5350	5350	5350	0
5	20231213	191500	243149850	5350	5350	5350	5350	0
6	20231213	191400	243149850	5350	5350	5350	5350	0
7	20231213	191300	243149850	5350	5350	5350	5350	0
8	20231213	191200	243149850	5350	5350	5350	5350	0
9	20231213	191100	243149850	5350	5350	5350	5350	0
10	20231213	191000	243149850	5350	5350	5350	5350	0
11	20231213	190900	243149850	5350	5350	5350	5350	0
12	20231213	190800	243149850	5350	5350	5350	5350	0
13	20231213	190700	243149850	5350	5350	5350	5350	0
14	20231213	190600	243149850	5350	5350	5350	5350	0
15	20231213	190500	243149850	5350	5350	5350	5350	0
16	20231213	190400	243149850	5350	5350	5350	5350	0
17	20231213	190300	243149850	5350	5350	5350	5350	0
18	20231213	190200	243149850	5350	5350	5350	5350	0
19	20231213	190100	243149850	5350	5350	5350	5350	0
20	20231213	190000	243149850	5350	5350	5350	5350	0
21	20231213	185900	243149850	5350	5350	5350	5350	0
22	20231213	185800	243149850	5350	5350	5350	5350	0
23	20231213	185700	243149850	5350	5350	5350	5350	0
24	20231213	185600	243149850	5350	5350	5350	5350	0
25	20231213	185500	243149850	5350	5350	5350	5350	0
26	20231213	185400	243149850	5350	5350	5350	5350	0
27	20231213	185300	243149850	5350	5350	5350	5350	0
28	20231213	185200	243149850	5350	5350	5350	5350	0
29	20231213	185100	243149850	5350	5350	5350	5350	0
30	20231213	185000	243149850	5350	5350	5350	5350	0
31	20231213	184900	243149850	5350	5350	5350	5350	0
32	20231213	184800	243149850	5350	5350	5350	5350	711
33	20231213	184700	243149850	5350	5350	5350	5350	0
34	20231213	184600	243149850	5350	5350	5350	5350	0
35	20231213	184500	243149850	5350	5350	5350	5350	0
36	20231213	184400	243149850	5350	5350	5350	5350	0
37	20231213	184300	243149850	5350	5350	5350	5350	0
38	20231213	184200	243149850	5350	5350	5350	5350	0
39	20231213	184100	243149850	5350	5350	5350	5350	0
40	20231213	184000	243149850	5350	5350	5350	5350	0
41	20231213	183900	243149850	5350	5350	5350	5350	0
42	20231213	183800	243149850	5350	5350	5350	5350	0
43	20231213	183700	243149850	5350	5350	5350	5350	0
44	20231213	183600	243149850	5350	5350	5350	5350	0
45	20231213	183500	243149850	5350	5350	5350	5350	0
46	20231213	183400	243149850	5350	5350	5350	5350	0
47	20231213	183300	243149850	5350	5350	5350	5350	0
48	20231213	183200	243149850	5350	5350	5350	5350	0
49	20231213	183100	243149850	5350	5350	5350	5350	0
50	20231213	183000	243149850	5350	5350	5350	5350	0
51	20231213	182900	243149850	5350	5350	5350	5350	0
52	20231213	182800	243149850	5350	5350	5350	5350	0
53	20231213	182700	243149850	5350	5350	5350	5350	0
54	20231213	182600	243149850	5350	5350	5350	5350	0
55	20231213	182500	243149850	5350	5350	5350	5350	0
56	20231213	182400	243149850	5350	5350	5350	5350	0
57	20231213	182300	243149850	5350	5350	5350	5350	0
58	20231213	182200	243149850	5350	5350	5350	5350	0
59	20231213	182100	243149850	5350	5350	5350	5350	0
60	20231213	182000	243149850	5350	5350	5350	5350	0
61	20231213	181900	243149850	5350	5350	5350	5350	0
62	20231213	181800	243149850	5350	5350	5350	5350	711
63	20231213	181700	243149850	5350	5350	5350	5350	0
64	20231213	181600	243149850	5350	5350	5350	5350	0
65	20231213	181500	243149850	5350	5350	5350	5350	0
66	20231213	181400	243149850	5350	5350	5350	5350	0
67	20231213	181300	243149850	5350	5350	5350	5350	0
68	20231213	181200	243149850	5350	5350	5350	5350	0
69	20231213	181100	243149850	5350	5350	5350	5350	0
70	20231213	181000	243149850	5350	5350	5350	5350	0
71	20231213	180900	243149850	5350	5350	5350	5350	0
72	20231213	180800	243149850	5350	5350	5350	5350	0
73	20231213	180700	243149850	5350	5350	5350	5350	0
74	20231213	180600	243149850	5350	5350	5350	5350	0
75	20231213	180500	243149850	5350	5350	5350	5350	0
76	20231213	180400	243149850	5350	5350	5350	5350	0
77	20231213	180300	243149850	5350	5350	5350	5350	0
78	20231213	180200	243149850	5350	5350	5350	5350	0
79	20231213	180100	243149850	5350	5350	5350	5350	0
80	20231213	180000	243149850	5350	5350	5350	5350	0
81	20231213	175900	243149850	5350	5350	5350	5350	0
82	20231213	175800	243149850	5350	5350	5350	5350	0
83	20231213	175700	243149850	5350	5350	5350	5350	0
84	20231213	175600	243149850	5350	5350	5350	5350	0
85	20231213	175500	243149850	5350	5350	5350	5350	0
86	20231213	175400	243149850	5350	5350	5350	5350	0
87	20231213	175300	243149850	5350	5350	5350	5350	0
88	20231213	175200	243149850	5350	5350	5350	5350	0
89	20231213	175100	243149850	5350	5350	5350	5350	0
90	20231213	175000	243149850	5350	5350	5350	5350	0
91	20231213	174900	243149850	5350	5350	5350	5350	0
92	20231213	174800	243149850	5350	5350	5350	5350	711
93	20231213	174700	243149850	5350	5350	5350	5350	0
94	20231213	174600	243149850	5350	5350	5350	5350	0
95	20231213	174500	243149850	5350	5350	5350	5350	0
96	20231213	174400	243149850	5350	5350	5350	5350	0
97	20231213	174300	243149850	5350	5350	5350	5350	0
98	20231213	174200	243149850	5350	5350	5350	5350	0
99	20231213	174100	243149850	5350	5350	5350	5350	0
100	20231213	174000	243149850	5350	5350	5350	5350	0
101	20231213	173900	243149850	5350	5350	5350	5350	0
102	20231213	173800	243149850	5350	5350	5350	5350	0
103	20231213	173700	243149850	5350	5350	5350	5350	0
104	20231213	173600	243149850	5350	5350	5350	5350	0
105	20231213	173500	243149850	5350	5350	5350	5350	0
106	20231213	173400	243149850	5350	5350	5350	5350	0
107	20231213	173300	243149850	5350	5350	5350	5350	0
108	20231213	173200	243149850	5350	5350	5350	5350	0
109	20231213	173100	243149850	5350	5350	5350	5350	0
110	20231213	173000	243149850	5350	5350	5350	5350	0
111	20231213	172900	243149850	5350	5350	5350	5350	0
112	20231213	172800	243149850	5350	5350	5350	5350	0
113	20231213	172700	243149850	5350	5350	5350	5350	0
114	20231213	172600	243149850	5350	5350	5350	5350	0
115	20231213	172500	243149850	5350	5350	5350	5350	0
116	20231213	172400	243149850	5350	5350	5350	5350	0
117	20231213	172300	243149850	5350	5350	5350	5350	0
118	20231213	172200	243149850	5350	5350	5350	5350	0
119	20231213	172100	243149850	5350	5350	5350	5350	0
120	20231213	172000	243149850	5350	5350	5350	5350	0
121	20231213	171900	243149850	5350	5350	5350	5350	0
122	20231213	171800	243149850	5350	5350	5350	5350	711
123	20231213	171700	243149850	5350	5350	5350	5350	0
124	20231213	171600	243149850	5350	5350	5350	5350	0
125	20231213	171500	243149850	5350	5350	5350	5350	0
126	20231213	171400	243149850	5350	5350	5350	5350	0
127	20231213	171300	243149850	5350	5350	5350	5350	0
128	20231213	171200	243149850	5350	5350	5350	5350	0
129	20231213	171100	243149850	5350	5350	5350	5350	0
130	20231213	171000	243149850	5350	5350	5350	5350	0
131	20231213	170900	243149850	5350	5350	5350	5350	0
132	20231213	170800	243149850	5350	5350	5350	5350	0
133	20231213	170700	243149850	5350	5350	5350	5350	0
134	20231213	170600	243149850	5350	5350	5350	5350	0
135	20231213	170500	243149850	5350	5350	5350	5350	0
136	20231213	170400	243149850	5350	5350	5350	5350	0
137	20231213	170300	243149850	5350	5350	5350	5350	0
138	20231213	170200	243149850	5350	5350	5350	5350	0
139	20231213	170100	243149850	5350	5350	5350	5350	0
140	20231213	170000	243149850	5350	5350	5350	5350	0
141	20231213	165900	243149850	5350	5350	5350	5350	0
142	20231213	165800	243149850	5350	5350	5350	5350	0
143	20231213	165700	243149850	5350	5350	5350	5350	0
144	20231213	165600	243149850	5350	5350	5350	5350	0
145	20231213	165500	243149850	5350	5350	5350	5350	0
146	20231213	165400	243149850	5350	5350	5350	5350	0
147	20231213	165300	243149850	5350	5350	5350	5350	0
148	20231213	165200	243149850	5350	5350	5350	5350	0
149	20231213	165100	243149850	5350	5350	5350	5350	0
150	20231213	165000	243149850	5350	5350	5350	5350	0
151	20231213	164900	243149850	5350	5350	5350	5350	0
152	20231213	164800	243149850	5350	5350	5350	5350	711
153	20231213	164700	243149850	5350	5350	5350	5350	0
154	20231213	164600	243149850	5350	5350	5350	5350	0
155	20231213	164500	243149850	5350	5350	5350	5350	0
156	20231213	164400	243149850	5350	5350	5350	5350	0
157	20231213	164300	243149850	5350	5350	5350	5350	0
158	20231213	164200	243149850	5350	5350	5350	5350	0
159	20231213	164100	243149850	5350	5350	5350	5350	0
160	20231213	164000	243149850	5350	5350	5350	5350	0
161	20231213	163900	243149850	5350	5350	5350	5350	0
162	20231213	163800	243149850	5350	5350	5350	5350	0
163	20231213	163700	243149850	5350	5350	5350	5350	0
164	20231213	163600	243149850	5350	5350	5350	5350	0
165	20231213	163500	243149850	5350	5350	5350	5350	0
166	20231213	163400	243149850	5350	5350	5350	5350	0
167	20231213	163300	243149850	5350	5350	5350	5350	0
168	20231213	163200	243149850	5350	5350	5350	5350	0
169	20231213	163100	243149850	5350	5350	5350	5350	0
170	20231213	163000	243149850	5350	5350	5350	5350	0
171	20231213	162900	243149850	5350	5350	5350	5350	0
172	20231213	162800	243149850	5350	5350	5350	5350	0
173	20231213	162700	243149850	5350	5350	5350	5350	0
174	20231213	162600	243149850	5350	5350	5350	5350	0
175	20231213	162500	243149850	5350	5350	5350	5350	0
176	20231213	162400	243149850	5350	5350	5350	5350	0
177	20231213	162300	243149850	5350	5350	5350	5350	0
178	20231213	162200	243149850	5350	5350	5350	5350	0
179	20231213	162100	243149850	5350	5350	5350	5350	0
180	20231213	162000	243149850	5350	5350	5350	5350	0
181	20231213	161900	243149850	5350	5350	5350	5350	0
182	20231213	161800	243149850	5350	5350	5350	5350	711
183	20231213	161700	243149850	5350	5350	5350	5350	0
184	20231213	161600	243149850	5350	5350	5350	5350	0
185	20231213	161500	243149850	5350	5350	5350	5350	0
186	20231213	161400	243149850	5350	5350	5350	5350	0
187	20231213	161300	243149850	5350	5350	5350	5350	0
188	20231213	161200	243149850	5350	5350	5350	5350	0
189	20231213	161100	243149850	5350	5350	5350	5350	0
190	20231213	161000	243149850	5350	5350	5350	5350	0
191	20231213	160900	243149850	5350	5350	5350	5350	0
192	20231213	160800	243149850	5350	5350	5350	5350	0
193	20231213	160700	243149850	5350	5350	5350	5350	0
194	20231213	160600	243149850	5350	5350	5350	5350	0
195	20231213	160500	243149850	5350	5350	5350	5350	0
196	20231213	160400	243149850	5350	5350	5350	5350	0
197	20231213	160300	243149850	5350	5350	5350	5350	0
198	20231213	160200	243149850	5350	5350	5350	5350	0
199	20231213	160100	243149850	5350	5350	5350	5350	0
200	20231213	160000	243149850	5350	5350	5350	5350	0
201	20231213	155900	243149850	5350	5350	5350	5350	0
202	20231213	155800	243149850	5350	5350	5350	5350	0
203	20231213	155700	243149850	5350	5350	5350	5350	0
204	20231213	155600	243149850	5350	5350	5350	5350	0
205	20231213	155500	243149850	5350	5350	5350	5350	0
206	20231213	155400	243149850	5350	5350	5350	5350	0
207	20231213	155300	243149850	5350	5350	5350	5350	0
208	20231213	155200	243149850	5350	5350	5350	5350	0
209	20231213	155100	243149850	5350	5350	5350	5350	0
210	20231213	155000	243149850	5350	5350	5350	5350	0
211	20231213	154900	243149850	5350	5350	5350	5350	0
212	20231213	154800	243149850	5350	5350	5350	5350	711
213	20231213	154700	243149850	5350	5350	5350	5350	0
214	20231213	154600	243149850	5350	5350	5350	5350	0
215	20231213	154500	243149850	5350	5350	5350	5350	0
216	20231213	154400	243149850	5350	5350	5350	5350	0
217	20231213	154300	243149850	5350	5350	5350	5350	0
218	20231213	154200	243149850	5350	5350	5350	5350	0
219	20231213	154100	243149850	5350	5350	5350	5350	0
220	20231213	154000	243149850	5350	5350	5350	5350	0
221	20231213	153900	243149850	5350	5350	5350	5350	0
222	20231213	153800	243149850	5350	5350	5350	5350	0
223	20231213	153700	243149850	5350	5350	5350	5350	0
224	20231213	153600	243149850	5350	5350	5350	5350	0
225	20231213	153500	243149850	5350	5350	5350	5350	0
226	20231213	153400	243149850	5350	5350	5350	5350	0
227	20231213	153300	243149850	5350	5350	5350	5350	0
228	20231213	153200	243149850	5350	5350	5350	5350	0
229	20231213	153100	243149850	5350	5350	5350	5350	0
230	20231213	153000	243149850	5350	5350	5350	5350	711
231	20231213	152900	239346000	5320	5320	5320	5320	0
232	20231213	152800	239346000	5320	5320	5320	5320	0
233	20231213	152700	239346000	5320	5320	5320	5320	0
234	20231213	152600	239346000	5320	5320	5320	5320	0
235	20231213	152500	239346000	5320	5320	5320	5320	0
236	20231213	152400	239346000	5320	5320	5320	5320	0
237	20231213	152300	239346000	5320	5320	5320	5320	0
238	20231213	152200	239346000	5320	5320	5320	5320	0
239	20231213	152100	239346000	5320	5320	5320	5320	0
240	20231213	152000	239346000	5320	5320	5320	5320	0
241	20231213	151900	239346000	5320	5340	5340	5320	2262
242	20231213	151800	227311600	5340	5340	5340	5340	30
243	20231213	151700	227151400	5350	5350	5350	5350	34
244	20231213	151600	226969500	5350	5350	5350	5350	0
245	20231213	151500	226969500	5350	5340	5350	5340	3000
246	20231213	151400	210925720	5340	5340	5340	5340	0
247	20231213	151300	210925720	5340	5340	5340	5340	0
248	20231213	151200	210925720	5340	5340	5340	5340	0
249	20231213	151100	210925720	5340	5320	5340	5320	43
250	20231213	151000	210696120	5330	5330	5330	5330	0
251	20231213	150900	210696120	5330	5320	5340	5320	1047
252	20231213	150800	205123660	5320	5330	5330	5320	101
253	20231213	150700	204586330	5320	5320	5320	5320	63
254	20231213	150600	204251170	5340	5330	5340	5330	81
255	20231213	150500	203819230	5330	5330	5330	5330	1
256	20231213	150400	203813900	5330	5330	5330	5330	0
257	20231213	150300	203813900	5330	5330	5330	5330	2
258	20231213	150200	203803240	5340	5340	5340	5340	0
259	20231213	150100	203803240	5340	5340	5340	5340	2
260	20231213	150000	203792560	5340	5340	5340	5340	0
261	20231213	145900	203792560	5340	5340	5340	5340	0
262	20231213	145800	203792560	5340	5340	5340	5340	100
263	20231213	145700	203258560	5340	5340	5340	5340	0
264	20231213	145600	203258560	5340	5330	5340	5330	5
265	20231213	145500	203231900	5330	5330	5330	5330	200
266	20231213	145400	202165900	5330	5330	5330	5330	10
267	20231213	145300	202112600	5330	5330	5330	5330	3
268	20231213	145200	202096610	5330	5330	5330	5330	38
269	20231213	145100	201894070	5330	5330	5330	5330	5
270	20231213	145000	201867420	5330	5320	5330	5320	179
271	20231213	144900	200915090	5330	5320	5330	5310	61
272	20231213	144800	200590570	5320	5320	5320	5320	1756
273	20231213	144700	191248650	5330	5330	5330	5330	3
274	20231213	144600	191232660	5340	5340	5340	5340	1
275	20231213	144500	191227320	5320	5330	5330	5320	6
276	20231213	144400	191195380	5340	5340	5340	5340	0
277	20231213	144300	191195380	5340	5340	5340	5340	0
278	20231213	144200	191195380	5340	5340	5340	5340	2
279	20231213	144100	191184700	5340	5340	5340	5340	0
280	20231213	144000	191184700	5340	5330	5340	5330	2005
281	20231213	143900	180498040	5340	5340	5340	5340	0
282	20231213	143800	180498040	5340	5340	5340	5340	0
283	20231213	143700	180498040	5340	5330	5340	5330	205
284	20231213	143600	179405340	5330	5330	5330	5330	0
285	20231213	143500	179405340	5330	5330	5330	5330	2
286	20231213	143400	179394680	5340	5340	5340	5340	2
287	20231213	143300	179384000	5360	5360	5360	5360	0
288	20231213	143200	179384000	5360	5340	5360	5340	188
289	20231213	143100	178380060	5360	5360	5360	5360	0
290	20231213	143000	178380060	5360	5360	5360	5360	0
291	20231213	142900	178380060	5360	5360	5360	5360	0
292	20231213	142800	178380060	5360	5360	5360	5360	0
293	20231213	142700	178380060	5360	5360	5360	5360	0
294	20231213	142600	178380060	5360	5360	5360	5360	1
295	20231213	142500	178374700	5350	5350	5350	5350	186
296	20231213	142400	177379600	5360	5360	5360	5360	0
297	20231213	142300	177379600	5360	5360	5360	5360	0
298	20231213	142200	177379600	5360	5360	5360	5360	0
299	20231213	142100	177379600	5360	5360	5360	5360	0
300	20231213	142000	177379600	5360	5360	5360	5360	0
301	20231213	141900	177379600	5360	5360	5360	5360	0
302	20231213	141800	177379600	5360	5360	5360	5360	0
303	20231213	141700	177379600	5360	5360	5360	5360	1
304	20231213	141600	177374240	5350	5350	5350	5350	186
305	20231213	141500	176379140	5350	5350	5350	5350	0
306	20231213	141400	176379140	5350	5350	5350	5350	1
307	20231213	141300	176373790	5330	5330	5330	5330	0
308	20231213	141200	176373790	5330	5330	5330	5330	500
309	20231213	141100	173708790	5340	5340	5340	5340	196
310	20231213	141000	172662150	5340	5340	5340	5340	0
311	20231213	140900	172662150	5340	5340	5340	5340	7
312	20231213	140800	172624770	5340	5340	5340	5340	0
313	20231213	140700	172624770	5340	5340	5340	5340	0
314	20231213	140600	172624770	5340	5340	5340	5340	19
315	20231213	140500	172523310	5350	5350	5350	5350	60
316	20231213	140400	172202310	5350	5350	5350	5350	1
317	20231213	140300	172196960	5360	5360	5360	5360	0
318	20231213	140200	172196960	5360	5360	5360	5360	0
319	20231213	140100	172196960	5360	5360	5360	5360	0
320	20231213	140000	172196960	5360	5360	5360	5340	17
321	20231213	135900	172106140	5330	5340	5340	5330	459
322	20231213	135800	169655560	5360	5360	5360	5360	0
323	20231213	135700	169655560	5360	5340	5360	5340	31
324	20231213	135600	169490000	5360	5360	5360	5360	1
325	20231213	135500	169484640	5330	5330	5330	5330	20
326	20231213	135400	169378040	5360	5360	5360	5360	0
327	20231213	135300	169378040	5360	5360	5360	5360	0
328	20231213	135200	169378040	5360	5360	5360	5360	0
329	20231213	135100	169378040	5360	5360	5360	5360	0
330	20231213	135000	169378040	5360	5360	5360	5360	0
331	20231213	134900	169378040	5360	5360	5360	5360	0
332	20231213	134800	169378040	5360	5360	5360	5360	164
333	20231213	134700	168499000	5360	5360	5360	5360	0
334	20231213	134600	168499000	5360	5360	5360	5360	373
335	20231213	134500	166499720	5360	5360	5360	5330	3
336	20231213	134400	166483670	5360	5360	5360	5360	0
337	20231213	134300	166483670	5360	5360	5360	5360	1
338	20231213	134200	166478310	5350	5350	5350	5350	373
339	20231213	134100	164482760	5350	5350	5350	5350	0
340	20231213	134000	164482760	5350	5350	5350	5350	0
341	20231213	133900	164482760	5350	5350	5350	5350	0
342	20231213	133800	164482760	5350	5350	5350	5350	0
343	20231213	133700	164482760	5350	5350	5350	5350	0
344	20231213	133600	164482760	5350	5350	5350	5350	0
345	20231213	133500	164482760	5350	5350	5350	5350	0
346	20231213	133400	164482760	5350	5350	5350	5350	186
347	20231213	133300	163487660	5340	5340	5340	5340	0
348	20231213	133200	163487660	5340	5340	5340	5340	0
349	20231213	133100	163487660	5340	5340	5340	5340	0
350	20231213	133000	163487660	5340	5340	5340	5340	0
351	20231213	132900	163487660	5340	5340	5340	5340	1
352	20231213	132800	163482320	5340	5340	5340	5340	0
353	20231213	132700	163482320	5340	5340	5340	5340	58
354	20231213	132600	163172600	5340	5340	5340	5340	0
355	20231213	132500	163172600	5340	5340	5340	5340	0
356	20231213	132400	163172600	5340	5340	5340	5340	50
357	20231213	132300	162905600	5340	5340	5340	5340	0
358	20231213	132200	162905600	5340	5340	5340	5340	5
359	20231213	132100	162878900	5340	5340	5340	5340	4
360	20231213	132000	162857540	5330	5330	5330	5330	0
361	20231213	131900	162857540	5330	5340	5340	5330	113
362	20231213	131800	162254130	5340	5340	5340	5340	0
363	20231213	131700	162254130	5340	5340	5340	5340	0
364	20231213	131600	162254130	5340	5340	5340	5340	0
365	20231213	131500	162254130	5340	5340	5340	5340	1
366	20231213	131400	162248790	5350	5350	5350	5350	0
367	20231213	131300	162248790	5350	5350	5350	5350	0
368	20231213	131200	162248790	5350	5350	5350	5350	0
369	20231213	131100	162248790	5350	5350	5350	5350	0
370	20231213	131000	162248790	5350	5350	5350	5350	1
371	20231213	130900	162243440	5350	5350	5350	5350	0
372	20231213	130800	162243440	5350	5350	5350	5350	0
373	20231213	130700	162243440	5350	5350	5350	5350	30
374	20231213	130600	162082940	5360	5360	5360	5360	0
375	20231213	130500	162082940	5360	5360	5360	5360	0
376	20231213	130400	162082940	5360	5360	5360	5360	0
377	20231213	130300	162082940	5360	5360	5360	5360	32
378	20231213	130200	161911420	5350	5340	5350	5340	2000
379	20231213	130100	151212690	5340	5340	5340	5340	0
380	20231213	130000	151212690	5340	5340	5340	5340	0
381	20231213	125900	151212690	5340	5340	5340	5340	0
382	20231213	125800	151212690	5340	5340	5340	5340	0
383	20231213	125700	151212690	5340	5340	5340	5340	0
384	20231213	125600	151212690	5340	5340	5340	5340	0
385	20231213	125500	151212690	5340	5340	5340	5340	0
386	20231213	125400	151212690	5340	5340	5340	5340	0
387	20231213	125300	151212690	5340	5340	5340	5340	0
388	20231213	125200	151212690	5340	5340	5340	5340	500
389	20231213	125100	148542690	5340	5340	5340	5340	0
390	20231213	125000	148542690	5340	5340	5340	5340	0
391	20231213	124900	148542690	5340	5340	5340	5340	0
392	20231213	124800	148542690	5340	5340	5340	5340	0
393	20231213	124700	148542690	5340	5340	5340	5340	0
394	20231213	124600	148542690	5340	5340	5340	5340	0
395	20231213	124500	148542690	5340	5340	5340	5340	70
396	20231213	124400	148168890	5340	5320	5340	5320	131
397	20231213	124300	147471950	5320	5320	5320	5320	159
398	20231213	124200	146626070	5310	5320	5320	5310	12
399	20231213	124100	146562240	5320	5340	5340	5320	6200
400	20231213	124000	113568900	5340	5340	5340	5340	100
401	20231213	123900	113034900	5340	5340	5340	5340	100
402	20231213	123800	112500900	5350	5350	5350	5350	0
403	20231213	123700	112500900	5350	5350	5350	5350	0
404	20231213	123600	112500900	5350	5350	5350	5350	0
405	20231213	123500	112500900	5350	5350	5350	5350	0
406	20231213	123400	112500900	5350	5330	5350	5330	501
407	20231213	123300	109830550	5340	5340	5340	5340	0
408	20231213	123200	109830550	5340	5340	5340	5340	60
409	20231213	123100	109510150	5350	5350	5350	5350	1
410	20231213	123000	109504800	5340	5340	5340	5340	0
411	20231213	122900	109504800	5340	5340	5340	5340	0
412	20231213	122800	109504800	5340	5340	5340	5340	25
413	20231213	122700	109371300	5350	5350	5350	5350	3
414	20231213	122600	109355250	5330	5330	5330	5330	0
415	20231213	122500	109355250	5330	5330	5330	5330	0
416	20231213	122400	109355250	5330	5330	5330	5330	0
417	20231213	122300	109355250	5330	5330	5330	5330	211
418	20231213	122200	108230620	5330	5330	5330	5330	0
419	20231213	122100	108230620	5330	5330	5330	5330	36
420	20231213	122000	108038740	5330	5330	5330	5330	1998
421	20231213	121900	97389400	5330	5330	5330	5330	100
422	20231213	121800	96856400	5330	5330	5330	5330	2
423	20231213	121700	96845740	5330	5330	5330	5330	1
424	20231213	121600	96840410	5330	5330	5330	5330	0
425	20231213	121500	96840410	5330	5330	5330	5330	0
426	20231213	121400	96840410	5330	5330	5330	5330	27
427	20231213	121300	96696500	5330	5330	5330	5330	0
428	20231213	121200	96696500	5330	5330	5330	5330	0
429	20231213	121100	96696500	5330	5330	5330	5330	0
430	20231213	121000	96696500	5330	5330	5330	5330	0
431	20231213	120900	96696500	5330	5330	5330	5330	0
432	20231213	120800	96696500	5330	5330	5330	5330	0
433	20231213	120700	96696500	5330	5330	5330	5330	0
434	20231213	120600	96696500	5330	5330	5330	5330	0
435	20231213	120500	96696500	5330	5330	5330	5330	4
436	20231213	120400	96675180	5330	5330	5330	5330	2
437	20231213	120300	96664520	5320	5320	5320	5320	1
438	20231213	120200	96659200	5330	5330	5330	5330	2
439	20231213	120100	96648540	5320	5320	5320	5320	74
440	20231213	120000	96254860	5320	5320	5320	5320	0
441	20231213	115900	96254860	5320	5330	5330	5310	30
442	20231213	115800	96095250	5320	5320	5320	5320	1
443	20231213	115700	96089930	5310	5330	5330	5310	6
444	20231213	115600	96057990	5330	5330	5330	5310	4
445	20231213	115500	96036690	5320	5330	5330	5320	2360
446	20231213	115400	83479300	5330	5330	5330	5330	0
447	20231213	115300	83479300	5330	5330	5330	5330	0
448	20231213	115200	83479300	5330	5330	5330	5330	0
449	20231213	115100	83479300	5330	5330	5330	5330	1
450	20231213	115000	83473970	5320	5350	5350	5320	12
451	20231213	114900	83410100	5350	5350	5350	5350	2
452	20231213	114800	83399400	5330	5330	5330	5330	0
453	20231213	114700	83399400	5330	5330	5330	5330	1
454	20231213	114600	83394070	5330	5320	5330	5320	152
455	20231213	114500	82585410	5330	5330	5330	5330	2
456	20231213	114400	82574750	5330	5330	5330	5330	99
457	20231213	114300	82047080	5330	5330	5330	5330	0
458	20231213	114200	82047080	5330	5330	5330	5330	0
459	20231213	114100	82047080	5330	5330	5330	5330	0
460	20231213	114000	82047080	5330	5330	5330	5330	224
461	20231213	113900	80853160	5330	5350	5350	5330	325
462	20231213	113800	79120890	5340	5340	5340	5340	0
463	20231213	113700	79120890	5340	5340	5340	5340	797
464	20231213	113600	74864910	5350	5350	5350	5350	1000
465	20231213	113500	69514910	5350	5350	5350	5350	2
466	20231213	113400	69504210	5340	5340	5340	5340	218
467	20231213	113300	68340090	5340	5340	5340	5340	0
468	20231213	113200	68340090	5340	5340	5340	5340	2
469	20231213	113100	68329410	5340	5340	5340	5340	38
470	20231213	113000	68126490	5340	5340	5340	5340	103
471	20231213	112900	67576470	5330	5330	5330	5330	60
472	20231213	112800	67256670	5340	5340	5340	5340	0
473	20231213	112700	67256670	5340	5340	5340	5340	0
474	20231213	112600	67256670	5340	5340	5340	5340	0
475	20231213	112500	67256670	5340	5340	5340	5340	0
476	20231213	112400	67256670	5340	5340	5340	5340	0
477	20231213	112300	67256670	5340	5340	5340	5340	1
478	20231213	112200	67251330	5340	5340	5340	5340	0
479	20231213	112100	67251330	5340	5340	5340	5340	0
480	20231213	112000	67251330	5340	5340	5340	5340	0
481	20231213	111900	67251330	5340	5340	5340	5340	0
482	20231213	111800	67251330	5340	5340	5340	5340	1
483	20231213	111700	67245990	5340	5340	5340	5340	0
484	20231213	111600	67245990	5340	5340	5340	5340	0
485	20231213	111500	67245990	5340	5340	5340	5340	5
486	20231213	111400	67219290	5330	5330	5330	5330	0
487	20231213	111300	67219290	5330	5330	5330	5330	0
488	20231213	111200	67219290	5330	5330	5330	5330	248
489	20231213	111100	65897450	5340	5340	5340	5340	0
490	20231213	111000	65897450	5340	5330	5340	5330	301
491	20231213	110900	64293110	5340	5340	5340	5340	0
492	20231213	110800	64293110	5340	5340	5340	5340	2
493	20231213	110700	64282430	5330	5330	5330	5330	131
494	20231213	110600	63584200	5330	5330	5330	5330	5
495	20231213	110500	63557550	5340	5330	5340	5330	5
496	20231213	110400	63530880	5320	5330	5330	5320	574
497	20231213	110300	60477120	5330	5330	5330	5330	0
498	20231213	110200	60477120	5330	5330	5330	5330	0
499	20231213	110100	60477120	5330	5330	5330	5330	33
500	20231213	110000	60301230	5330	5330	5330	5330	7
501	20231213	105900	60263920	5330	5330	5330	5330	0
502	20231213	105800	60263920	5330	5330	5330	5330	1
503	20231213	105700	60258590	5330	5330	5330	5330	0
504	20231213	105600	60258590	5330	5330	5330	5330	0
505	20231213	105500	60258590	5330	5330	5330	5330	0
506	20231213	105400	60258590	5330	5330	5330	5330	50
507	20231213	105300	59992090	5330	5330	5330	5330	5
508	20231213	105200	59965440	5330	5330	5330	5330	3
509	20231213	105100	59949450	5340	5340	5340	5340	0
510	20231213	105000	59949450	5340	5340	5340	5340	0
511	20231213	104900	59949450	5340	5340	5340	5340	0
512	20231213	104800	59949450	5340	5340	5340	5340	0
513	20231213	104700	59949450	5340	5340	5340	5340	0
514	20231213	104600	59949450	5340	5340	5340	5340	0
515	20231213	104500	59949450	5340	5340	5340	5340	0
516	20231213	104400	59949450	5340	5340	5340	5340	0
517	20231213	104300	59949450	5340	5340	5340	5340	0
518	20231213	104200	59949450	5340	5340	5340	5340	1
519	20231213	104100	59944110	5320	5320	5320	5320	6
520	20231213	104000	59912190	5340	5340	5340	5340	1
521	20231213	103900	59906850	5330	5330	5330	5330	50
522	20231213	103800	59640350	5330	5330	5330	5330	50
523	20231213	103700	59373850	5330	5330	5330	5330	0
524	20231213	103600	59373850	5330	5330	5330	5330	0
525	20231213	103500	59373850	5330	5330	5330	5330	100
526	20231213	103400	58840850	5340	5340	5340	5340	0
527	20231213	103300	58840850	5340	5340	5340	5340	0
528	20231213	103200	58840850	5340	5340	5340	5340	0
529	20231213	103100	58840850	5340	5340	5340	5340	0
530	20231213	103000	58840850	5340	5340	5340	5340	0
531	20231213	102900	58840850	5340	5340	5340	5340	0
532	20231213	102800	58840850	5340	5340	5340	5340	1
533	20231213	102700	58835510	5310	5320	5340	5310	214
534	20231213	102600	57697210	5320	5320	5330	5320	803
535	20231213	102500	53425230	5340	5340	5340	5340	0
536	20231213	102400	53425230	5340	5340	5340	5340	0
537	20231213	102300	53425230	5340	5340	5340	5340	0
538	20231213	102200	53425230	5340	5340	5340	5340	0
539	20231213	102100	53425230	5340	5340	5340	5340	0
540	20231213	102000	53425230	5340	5340	5340	5340	1
541	20231213	101900	53419890	5320	5320	5320	5320	231
542	20231213	101800	52190970	5340	5340	5340	5340	4
543	20231213	101700	52169610	5350	5350	5350	5350	0
544	20231213	101600	52169610	5350	5330	5350	5330	6
545	20231213	101500	52137610	5360	5360	5360	5360	0
546	20231213	101400	52137610	5360	5360	5360	5360	0
547	20231213	101300	52137610	5360	5360	5360	5360	92
548	20231213	101200	51644490	5320	5330	5330	5320	400
549	20231213	101100	49516340	5360	5360	5360	5360	187
550	20231213	101000	48514020	5360	5360	5360	5360	0
551	20231213	100900	48514020	5360	5360	5360	5360	10
552	20231213	100800	48460420	5350	5350	5350	5350	0
553	20231213	100700	48460420	5350	5350	5350	5350	373
554	20231213	100600	46464870	5350	5350	5350	5350	0
555	20231213	100500	46464870	5350	5340	5350	5340	21
556	20231213	100400	46352530	5340	5340	5340	5340	0
557	20231213	100300	46352530	5340	5340	5340	5340	2
558	20231213	100200	46341850	5320	5320	5320	5320	60
559	20231213	100100	46022650	5320	5330	5330	5320	279
560	20231213	100000	44538320	5320	5320	5320	5320	299
561	20231213	095900	42947640	5330	5330	5330	5330	2
562	20231213	095800	42936980	5320	5320	5320	5320	22
563	20231213	095700	42819940	5320	5330	5330	5320	1143
564	20231213	095600	36738670	5340	5340	5340	5340	0
565	20231213	095500	36738670	5340	5340	5340	5340	50
566	20231213	095400	36471670	5340	5340	5340	5340	0
567	20231213	095300	36471670	5340	5340	5340	5340	200
568	20231213	095200	35403670	5330	5330	5330	5330	2
569	20231213	095100	35393010	5320	5320	5340	5320	97
570	20231213	095000	34876510	5340	5340	5340	5340	1
571	20231213	094900	34871170	5320	5330	5330	5320	10
572	20231213	094800	34817950	5320	5320	5320	5320	0
573	20231213	094700	34817950	5320	5320	5320	5320	0
574	20231213	094600	34817950	5320	5320	5320	5320	0
575	20231213	094500	34817950	5320	5330	5330	5320	482
576	20231213	094400	32252280	5340	5340	5340	5340	0
577	20231213	094300	32252280	5340	5340	5340	5330	40
578	20231213	094200	32038690	5340	5340	5340	5340	1173
579	20231213	094100	25774870	5350	5350	5350	5350	0
580	20231213	094000	25774870	5350	5350	5350	5350	0
581	20231213	093900	25774870	5350	5350	5350	5340	55
582	20231213	093800	25481120	5350	5350	5350	5350	0
583	20231213	093700	25481120	5350	5350	5350	5350	15
584	20231213	093600	25400870	5350	5350	5350	5350	0
585	20231213	093500	25400870	5350	5350	5350	5350	0
586	20231213	093400	25400870	5350	5350	5350	5350	0
587	20231213	093300	25400870	5350	5350	5350	5350	0
588	20231213	093200	25400870	5350	5350	5350	5350	1000
589	20231213	093100	20050870	5350	5350	5350	5350	0
590	20231213	093000	20050870	5350	5350	5350	5350	0
591	20231213	092900	20050870	5350	5350	5350	5350	50
592	20231213	092800	19783370	5350	5350	5350	5350	0
593	20231213	092700	19783370	5350	5350	5350	5350	2
594	20231213	092600	19772670	5350	5350	5350	5350	444
595	20231213	092500	17397270	5350	5340	5350	5340	481
596	20231213	092400	14827520	5350	5350	5350	5350	2
597	20231213	092300	14816820	5340	5340	5340	5340	0
598	20231213	092200	14816820	5340	5340	5340	5340	0
599	20231213	092100	14816820	5340	5340	5340	5340	0
600	20231213	092000	14816820	5340	5340	5340	5340	0
601	20231213	091900	14816820	5340	5350	5350	5340	26
602	20231213	091800	14677850	5340	5340	5340	5340	130
603	20231213	091700	13983650	5350	5350	5350	5350	15
604	20231213	091600	13903400	5360	5360	5360	5360	1
605	20231213	091500	13898040	5360	5360	5360	5360	0
606	20231213	091400	13898040	5360	5360	5360	5360	40
607	20231213	091300	13683640	5360	5360	5360	5360	2
608	20231213	091200	13672920	5340	5350	5350	5340	231
609	20231213	091100	12438990	5350	5350	5350	5350	274
610	20231213	091000	10973090	5340	5360	5360	5340	28
611	20231213	090900	10823290	5360	5360	5360	5360	0
612	20231213	090800	10823290	5360	5360	5360	5360	608
613	20231213	090700	7564410	5360	5360	5360	5360	2
614	20231213	090600	7553690	5370	5370	5370	5370	11
615	20231213	090500	7494620	5370	5370	5370	5370	0
616	20231213	090400	7494620	5370	5370	5370	5370	0
617	20231213	090300	7494620	5370	5370	5370	5370	186
618	20231213	090200	6495800	5350	5350	5350	5350	0
619	20231213	090100	6495800	5350	5350	5350	5350	200
620	20231213	090000	5425800	5350	5370	5370	5350	1014