KissMeData/036640/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191800	358678060	5420	5420	5420	5420	1541
3	20231215	191700	358678060	5420	5420	5420	5420	0
4	20231215	191600	358678060	5420	5420	5420	5420	0
5	20231215	191500	358678060	5420	5420	5420	5420	0
6	20231215	191400	358678060	5420	5420	5420	5420	0
7	20231215	191300	358678060	5420	5420	5420	5420	0
8	20231215	191200	358678060	5420	5420	5420	5420	0
9	20231215	191100	358678060	5420	5420	5420	5420	0
10	20231215	191000	358678060	5420	5420	5420	5420	0
11	20231215	190900	358678060	5420	5420	5420	5420	0
12	20231215	190800	358678060	5420	5420	5420	5420	0
13	20231215	190700	358678060	5420	5420	5420	5420	0
14	20231215	190600	358678060	5420	5420	5420	5420	0
15	20231215	190500	358678060	5420	5420	5420	5420	0
16	20231215	190400	358678060	5420	5420	5420	5420	0
17	20231215	190300	358678060	5420	5420	5420	5420	0
18	20231215	190200	358678060	5420	5420	5420	5420	0
19	20231215	190100	358678060	5420	5420	5420	5420	0
20	20231215	190000	358678060	5420	5420	5420	5420	0
21	20231215	185900	358678060	5420	5420	5420	5420	0
22	20231215	185800	358678060	5420	5420	5420	5420	0
23	20231215	185700	358678060	5420	5420	5420	5420	0
24	20231215	185600	358678060	5420	5420	5420	5420	0
25	20231215	185500	358678060	5420	5420	5420	5420	0
26	20231215	185400	358678060	5420	5420	5420	5420	0
27	20231215	185300	358678060	5420	5420	5420	5420	0
28	20231215	185200	358678060	5420	5420	5420	5420	0
29	20231215	185100	358678060	5420	5420	5420	5420	0
30	20231215	185000	358678060	5420	5420	5420	5420	0
31	20231215	184900	358678060	5420	5420	5420	5420	0
32	20231215	184800	358678060	5420	5420	5420	5420	1541
33	20231215	184700	358678060	5420	5420	5420	5420	0
34	20231215	184600	358678060	5420	5420	5420	5420	0
35	20231215	184500	358678060	5420	5420	5420	5420	0
36	20231215	184400	358678060	5420	5420	5420	5420	0
37	20231215	184300	358678060	5420	5420	5420	5420	0
38	20231215	184200	358678060	5420	5420	5420	5420	0
39	20231215	184100	358678060	5420	5420	5420	5420	0
40	20231215	184000	358678060	5420	5420	5420	5420	0
41	20231215	183900	358678060	5420	5420	5420	5420	0
42	20231215	183800	358678060	5420	5420	5420	5420	0
43	20231215	183700	358678060	5420	5420	5420	5420	0
44	20231215	183600	358678060	5420	5420	5420	5420	0
45	20231215	183500	358678060	5420	5420	5420	5420	0
46	20231215	183400	358678060	5420	5420	5420	5420	0
47	20231215	183300	358678060	5420	5420	5420	5420	0
48	20231215	183200	358678060	5420	5420	5420	5420	0
49	20231215	183100	358678060	5420	5420	5420	5420	0
50	20231215	183000	358678060	5420	5420	5420	5420	0
51	20231215	182900	358678060	5420	5420	5420	5420	0
52	20231215	182800	358678060	5420	5420	5420	5420	0
53	20231215	182700	358678060	5420	5420	5420	5420	0
54	20231215	182600	358678060	5420	5420	5420	5420	0
55	20231215	182500	358678060	5420	5420	5420	5420	0
56	20231215	182400	358678060	5420	5420	5420	5420	0
57	20231215	182300	358678060	5420	5420	5420	5420	0
58	20231215	182200	358678060	5420	5420	5420	5420	0
59	20231215	182100	358678060	5420	5420	5420	5420	0
60	20231215	182000	358678060	5420	5420	5420	5420	0
61	20231215	181900	358678060	5420	5420	5420	5420	0
62	20231215	181800	358678060	5420	5420	5420	5420	1541
63	20231215	181700	358678060	5420	5420	5420	5420	0
64	20231215	181600	358678060	5420	5420	5420	5420	0
65	20231215	181500	358678060	5420	5420	5420	5420	0
66	20231215	181400	358678060	5420	5420	5420	5420	0
67	20231215	181300	358678060	5420	5420	5420	5420	0
68	20231215	181200	358678060	5420	5420	5420	5420	0
69	20231215	181100	358678060	5420	5420	5420	5420	0
70	20231215	181000	358678060	5420	5420	5420	5420	0
71	20231215	180900	358678060	5420	5420	5420	5420	0
72	20231215	180800	358678060	5420	5420	5420	5420	0
73	20231215	180700	358678060	5420	5420	5420	5420	0
74	20231215	180600	358678060	5420	5420	5420	5420	0
75	20231215	180500	358678060	5420	5420	5420	5420	0
76	20231215	180400	358678060	5420	5420	5420	5420	0
77	20231215	180300	358678060	5420	5420	5420	5420	0
78	20231215	180200	358678060	5420	5420	5420	5420	0
79	20231215	180100	358678060	5420	5420	5420	5420	0
80	20231215	180000	358678060	5420	5420	5420	5420	0
81	20231215	175900	358678060	5420	5420	5420	5420	0
82	20231215	175800	358678060	5420	5420	5420	5420	0
83	20231215	175700	358678060	5420	5420	5420	5420	0
84	20231215	175600	358678060	5420	5420	5420	5420	0
85	20231215	175500	358678060	5420	5420	5420	5420	0
86	20231215	175400	358678060	5420	5420	5420	5420	0
87	20231215	175300	358678060	5420	5420	5420	5420	0
88	20231215	175200	358678060	5420	5420	5420	5420	0
89	20231215	175100	358678060	5420	5420	5420	5420	0
90	20231215	175000	358678060	5420	5420	5420	5420	0
91	20231215	174900	358678060	5420	5420	5420	5420	0
92	20231215	174800	358678060	5420	5420	5420	5420	1541
93	20231215	174700	358678060	5420	5420	5420	5420	0
94	20231215	174600	358678060	5420	5420	5420	5420	0
95	20231215	174500	358678060	5420	5420	5420	5420	0
96	20231215	174400	358678060	5420	5420	5420	5420	0
97	20231215	174300	358678060	5420	5420	5420	5420	0
98	20231215	174200	358678060	5420	5420	5420	5420	0
99	20231215	174100	358678060	5420	5420	5420	5420	0
100	20231215	174000	358678060	5420	5420	5420	5420	0
101	20231215	173900	358678060	5420	5420	5420	5420	0
102	20231215	173800	358678060	5420	5420	5420	5420	0
103	20231215	173700	358678060	5420	5420	5420	5420	0
104	20231215	173600	358678060	5420	5420	5420	5420	0
105	20231215	173500	358678060	5420	5420	5420	5420	0
106	20231215	173400	358678060	5420	5420	5420	5420	0
107	20231215	173300	358678060	5420	5420	5420	5420	0
108	20231215	173200	358678060	5420	5420	5420	5420	0
109	20231215	173100	358678060	5420	5420	5420	5420	0
110	20231215	173000	358678060	5420	5420	5420	5420	0
111	20231215	172900	358678060	5420	5420	5420	5420	0
112	20231215	172800	358678060	5420	5420	5420	5420	0
113	20231215	172700	358678060	5420	5420	5420	5420	0
114	20231215	172600	358678060	5420	5420	5420	5420	0
115	20231215	172500	358678060	5420	5420	5420	5420	0
116	20231215	172400	358678060	5420	5420	5420	5420	0
117	20231215	172300	358678060	5420	5420	5420	5420	0
118	20231215	172200	358678060	5420	5420	5420	5420	0
119	20231215	172100	358678060	5420	5420	5420	5420	0
120	20231215	172000	358678060	5420	5420	5420	5420	0
121	20231215	171900	358678060	5420	5420	5420	5420	0
122	20231215	171800	358678060	5420	5420	5420	5420	1541
123	20231215	171700	358678060	5420	5420	5420	5420	0
124	20231215	171600	358678060	5420	5420	5420	5420	0
125	20231215	171500	358678060	5420	5420	5420	5420	0
126	20231215	171400	358678060	5420	5420	5420	5420	0
127	20231215	171300	358678060	5420	5420	5420	5420	0
128	20231215	171200	358678060	5420	5420	5420	5420	0
129	20231215	171100	358678060	5420	5420	5420	5420	0
130	20231215	171000	358678060	5420	5420	5420	5420	0
131	20231215	170900	358678060	5420	5420	5420	5420	0
132	20231215	170800	358678060	5420	5420	5420	5420	0
133	20231215	170700	358678060	5420	5420	5420	5420	0
134	20231215	170600	358678060	5420	5420	5420	5420	0
135	20231215	170500	358678060	5420	5420	5420	5420	0
136	20231215	170400	358678060	5420	5420	5420	5420	0
137	20231215	170300	358678060	5420	5420	5420	5420	0
138	20231215	170200	358678060	5420	5420	5420	5420	0
139	20231215	170100	358678060	5420	5420	5420	5420	0
140	20231215	170000	358678060	5420	5420	5420	5420	0
141	20231215	165900	358678060	5420	5420	5420	5420	0
142	20231215	165800	358678060	5420	5420	5420	5420	0
143	20231215	165700	358678060	5420	5420	5420	5420	0
144	20231215	165600	358678060	5420	5420	5420	5420	0
145	20231215	165500	358678060	5420	5420	5420	5420	0
146	20231215	165400	358678060	5420	5420	5420	5420	0
147	20231215	165300	358678060	5420	5420	5420	5420	0
148	20231215	165200	358678060	5420	5420	5420	5420	0
149	20231215	165100	358678060	5420	5420	5420	5420	0
150	20231215	165000	358678060	5420	5420	5420	5420	0
151	20231215	164900	358678060	5420	5420	5420	5420	0
152	20231215	164800	358678060	5420	5420	5420	5420	1541
153	20231215	164700	358678060	5420	5420	5420	5420	0
154	20231215	164600	358678060	5420	5420	5420	5420	0
155	20231215	164500	358678060	5420	5420	5420	5420	0
156	20231215	164400	358678060	5420	5420	5420	5420	0
157	20231215	164300	358678060	5420	5420	5420	5420	0
158	20231215	164200	358678060	5420	5420	5420	5420	0
159	20231215	164100	358678060	5420	5420	5420	5420	0
160	20231215	164000	358678060	5420	5420	5420	5420	0
161	20231215	163900	358678060	5420	5420	5420	5420	0
162	20231215	163800	358678060	5420	5420	5420	5420	0
163	20231215	163700	358678060	5420	5420	5420	5420	0
164	20231215	163600	358678060	5420	5420	5420	5420	0
165	20231215	163500	358678060	5420	5420	5420	5420	0
166	20231215	163400	358678060	5420	5420	5420	5420	0
167	20231215	163300	358678060	5420	5420	5420	5420	0
168	20231215	163200	358678060	5420	5420	5420	5420	0
169	20231215	163100	358678060	5420	5420	5420	5420	0
170	20231215	163000	358678060	5420	5420	5420	5420	0
171	20231215	162900	358678060	5420	5420	5420	5420	0
172	20231215	162800	358678060	5420	5420	5420	5420	0
173	20231215	162700	358678060	5420	5420	5420	5420	0
174	20231215	162600	358678060	5420	5420	5420	5420	0
175	20231215	162500	358678060	5420	5420	5420	5420	0
176	20231215	162400	358678060	5420	5420	5420	5420	0
177	20231215	162300	358678060	5420	5420	5420	5420	0
178	20231215	162200	358678060	5420	5420	5420	5420	0
179	20231215	162100	358678060	5420	5420	5420	5420	0
180	20231215	162000	358678060	5420	5420	5420	5420	0
181	20231215	161900	358678060	5420	5420	5420	5420	0
182	20231215	161800	358678060	5420	5420	5420	5420	1541
183	20231215	161700	358678060	5420	5420	5420	5420	0
184	20231215	161600	358678060	5420	5420	5420	5420	0
185	20231215	161500	358678060	5420	5420	5420	5420	0
186	20231215	161400	358678060	5420	5420	5420	5420	0
187	20231215	161300	358678060	5420	5420	5420	5420	0
188	20231215	161200	358678060	5420	5420	5420	5420	0
189	20231215	161100	358678060	5420	5420	5420	5420	0
190	20231215	161000	358678060	5420	5420	5420	5420	0
191	20231215	160900	358678060	5420	5420	5420	5420	0
192	20231215	160800	358678060	5420	5420	5420	5420	0
193	20231215	160700	358678060	5420	5420	5420	5420	0
194	20231215	160600	358678060	5420	5420	5420	5420	0
195	20231215	160500	358678060	5420	5420	5420	5420	0
196	20231215	160400	358678060	5420	5420	5420	5420	0
197	20231215	160300	358678060	5420	5420	5420	5420	0
198	20231215	160200	358678060	5420	5420	5420	5420	0
199	20231215	160100	358678060	5420	5420	5420	5420	0
200	20231215	160000	358678060	5420	5420	5420	5420	0
201	20231215	155900	358678060	5420	5420	5420	5420	0
202	20231215	155800	358678060	5420	5420	5420	5420	0
203	20231215	155700	358678060	5420	5420	5420	5420	0
204	20231215	155600	358678060	5420	5420	5420	5420	0
205	20231215	155500	358678060	5420	5420	5420	5420	0
206	20231215	155400	358678060	5420	5420	5420	5420	0
207	20231215	155300	358678060	5420	5420	5420	5420	0
208	20231215	155200	358678060	5420	5420	5420	5420	0
209	20231215	155100	358678060	5420	5420	5420	5420	0
210	20231215	155000	358678060	5420	5420	5420	5420	0
211	20231215	154900	358678060	5420	5420	5420	5420	0
212	20231215	154800	358678060	5420	5420	5420	5420	1541
213	20231215	154700	358678060	5420	5420	5420	5420	0
214	20231215	154600	358678060	5420	5420	5420	5420	0
215	20231215	154500	358678060	5420	5420	5420	5420	0
216	20231215	154400	358678060	5420	5420	5420	5420	0
217	20231215	154300	358678060	5420	5420	5420	5420	0
218	20231215	154200	358678060	5420	5420	5420	5420	0
219	20231215	154100	358678060	5420	5420	5420	5420	0
220	20231215	154000	358678060	5420	5420	5420	5420	0
221	20231215	153900	358678060	5420	5420	5420	5420	0
222	20231215	153800	358678060	5420	5420	5420	5420	0
223	20231215	153700	358678060	5420	5420	5420	5420	0
224	20231215	153600	358678060	5420	5420	5420	5420	0
225	20231215	153500	358678060	5420	5420	5420	5420	0
226	20231215	153400	358678060	5420	5420	5420	5420	0
227	20231215	153300	358678060	5420	5420	5420	5420	0
228	20231215	153200	358678060	5420	5420	5420	5420	0
229	20231215	153100	358678060	5420	5420	5420	5420	0
230	20231215	153000	358678060	5420	5420	5420	5420	1541
231	20231215	152900	350325840	5420	5420	5420	5420	0
232	20231215	152800	350325840	5420	5420	5420	5420	0
233	20231215	152700	350325840	5420	5420	5420	5420	0
234	20231215	152600	350325840	5420	5420	5420	5420	0
235	20231215	152500	350325840	5420	5420	5420	5420	0
236	20231215	152400	350325840	5420	5420	5420	5420	0
237	20231215	152300	350325840	5420	5420	5420	5420	0
238	20231215	152200	350325840	5420	5420	5420	5420	0
239	20231215	152100	350325840	5420	5420	5420	5420	0
240	20231215	152000	350325840	5420	5420	5420	5420	0
241	20231215	151900	350325840	5420	5420	5420	5420	182
242	20231215	151800	349339400	5420	5420	5420	5420	158
243	20231215	151700	348483040	5420	5400	5420	5400	8
244	20231215	151600	348439760	5420	5420	5420	5420	4111
245	20231215	151500	326158140	5430	5400	5430	5400	4177
246	20231215	151400	303551910	5400	5400	5400	5400	0
247	20231215	151300	303551910	5400	5400	5400	5400	0
248	20231215	151200	303551910	5400	5390	5400	5390	210
249	20231215	151100	302419910	5390	5390	5390	5390	0
250	20231215	151000	302419910	5390	5390	5390	5390	92
251	20231215	150900	301924030	5400	5400	5400	5400	1
252	20231215	150800	301918630	5390	5390	5390	5390	1
253	20231215	150700	301913240	5400	5400	5400	5400	5
254	20231215	150600	301886240	5400	5400	5400	5400	20
255	20231215	150500	301778240	5400	5400	5400	5400	0
256	20231215	150400	301778240	5400	5400	5400	5400	0
257	20231215	150300	301778240	5400	5400	5400	5400	0
258	20231215	150200	301778240	5400	5400	5400	5400	1300
259	20231215	150100	294758240	5400	5400	5400	5400	20
260	20231215	150000	294650240	5390	5390	5390	5390	100
261	20231215	145900	294111240	5400	5400	5400	5400	0
262	20231215	145800	294111240	5400	5400	5400	5400	1
263	20231215	145700	294105840	5400	5400	5400	5400	60
264	20231215	145600	293781840	5400	5400	5400	5400	0
265	20231215	145500	293781840	5400	5390	5400	5390	11
266	20231215	145400	293722530	5400	5400	5400	5400	0
267	20231215	145300	293722530	5400	5400	5400	5400	0
268	20231215	145200	293722530	5400	5400	5400	5400	2
269	20231215	145100	293711730	5390	5390	5390	5390	1
270	20231215	145000	293706340	5390	5390	5390	5390	1017
271	20231215	144900	288224710	5390	5390	5390	5390	5
272	20231215	144800	288197760	5380	5380	5380	5380	1
273	20231215	144700	288192380	5400	5400	5400	5400	0
274	20231215	144600	288192380	5400	5400	5400	5400	0
275	20231215	144500	288192380	5400	5400	5400	5400	0
276	20231215	144400	288192380	5400	5400	5400	5400	0
277	20231215	144300	288192380	5400	5400	5400	5400	0
278	20231215	144200	288192380	5400	5400	5400	5400	0
279	20231215	144100	288192380	5400	5400	5400	5400	0
280	20231215	144000	288192380	5400	5400	5400	5400	2
281	20231215	143900	288181580	5380	5380	5380	5380	15
282	20231215	143800	288100880	5380	5380	5380	5380	61
283	20231215	143700	287772700	5400	5400	5400	5400	0
284	20231215	143600	287772700	5400	5410	5410	5400	230
285	20231215	143500	286528420	5400	5410	5410	5400	22
286	20231215	143400	286409600	5400	5390	5410	5390	2980
287	20231215	143300	270325220	5390	5390	5390	5390	0
288	20231215	143200	270325220	5390	5390	5390	5390	0
289	20231215	143100	270325220	5390	5390	5390	5390	0
290	20231215	143000	270325220	5390	5390	5390	5390	0
291	20231215	142900	270325220	5390	5380	5390	5380	3
292	20231215	142800	270309060	5390	5390	5390	5390	0
293	20231215	142700	270309060	5390	5390	5390	5390	3
294	20231215	142600	270292890	5390	5390	5390	5390	0
295	20231215	142500	270292890	5390	5390	5390	5390	0
296	20231215	142400	270292890	5390	5390	5390	5390	0
297	20231215	142300	270292890	5390	5390	5390	5390	5
298	20231215	142200	270265940	5390	5390	5390	5390	0
299	20231215	142100	270265940	5390	5390	5390	5390	0
300	20231215	142000	270265940	5390	5390	5390	5390	0
301	20231215	141900	270265940	5390	5390	5390	5390	0
302	20231215	141800	270265940	5390	5380	5390	5380	1002
303	20231215	141700	264875160	5390	5390	5390	5390	0
304	20231215	141600	264875160	5390	5390	5390	5390	0
305	20231215	141500	264875160	5390	5390	5390	5390	0
306	20231215	141400	264875160	5390	5390	5390	5390	210
307	20231215	141300	263743260	5390	5390	5390	5390	0
308	20231215	141200	263743260	5390	5390	5390	5390	10
309	20231215	141100	263689360	5390	5390	5390	5390	0
310	20231215	141000	263689360	5390	5390	5390	5390	100
311	20231215	140900	263150360	5390	5390	5390	5390	0
312	20231215	140800	263150360	5390	5390	5390	5390	2
313	20231215	140700	263139580	5390	5390	5390	5390	0
314	20231215	140600	263139580	5390	5390	5390	5390	0
315	20231215	140500	263139580	5390	5390	5390	5390	0
316	20231215	140400	263139580	5390	5390	5390	5390	0
317	20231215	140300	263139580	5390	5380	5390	5370	2059
318	20231215	140200	252053470	5380	5380	5380	5380	0
319	20231215	140100	252053470	5380	5380	5380	5380	10
320	20231215	140000	251999670	5380	5380	5380	5380	0
321	20231215	135900	251999670	5380	5370	5380	5370	52
322	20231215	135800	251720410	5370	5370	5370	5370	0
323	20231215	135700	251720410	5370	5370	5370	5370	0
324	20231215	135600	251720410	5370	5370	5370	5370	0
325	20231215	135500	251720410	5370	5370	5370	5370	0
326	20231215	135400	251720410	5370	5370	5370	5370	262
327	20231215	135300	250313470	5380	5380	5380	5380	0
328	20231215	135200	250313470	5380	5380	5380	5380	363
329	20231215	135100	248360530	5380	5380	5380	5380	0
330	20231215	135000	248360530	5380	5380	5380	5380	2
331	20231215	134900	248349770	5370	5370	5370	5370	1204
332	20231215	134800	241884290	5370	5370	5370	5370	0
333	20231215	134700	241884290	5370	5370	5370	5370	0
334	20231215	134600	241884290	5370	5370	5370	5370	0
335	20231215	134500	241884290	5370	5370	5370	5370	0
336	20231215	134400	241884290	5370	5370	5370	5370	0
337	20231215	134300	241884290	5370	5370	5370	5370	0
338	20231215	134200	241884290	5370	5360	5370	5360	139
339	20231215	134100	241139230	5370	5370	5370	5370	0
340	20231215	134000	241139230	5370	5370	5370	5370	0
341	20231215	133900	241139230	5370	5370	5370	5370	0
342	20231215	133800	241139230	5370	5370	5370	5370	0
343	20231215	133700	241139230	5370	5370	5370	5370	0
344	20231215	133600	241139230	5370	5370	5370	5370	0
345	20231215	133500	241139230	5370	5370	5370	5370	0
346	20231215	133400	241139230	5370	5370	5370	5370	0
347	20231215	133300	241139230	5370	5370	5370	5370	0
348	20231215	133200	241139230	5370	5370	5370	5370	1036
349	20231215	133100	235575910	5370	5370	5370	5370	0
350	20231215	133000	235575910	5370	5370	5370	5370	0
351	20231215	132900	235575910	5370	5370	5370	5370	0
352	20231215	132800	235575910	5370	5350	5370	5350	4
353	20231215	132700	235554470	5340	5340	5340	5340	106
354	20231215	132600	234988430	5340	5340	5340	5340	0
355	20231215	132500	234988430	5340	5340	5340	5340	0
356	20231215	132400	234988430	5340	5350	5350	5340	100
357	20231215	132300	234453930	5370	5370	5370	5370	25
358	20231215	132200	234319680	5370	5370	5370	5370	0
359	20231215	132100	234319680	5370	5370	5370	5370	0
360	20231215	132000	234319680	5370	5370	5370	5370	0
361	20231215	131900	234319680	5370	5360	5370	5360	5
362	20231215	131800	234292870	5360	5360	5360	5360	0
363	20231215	131700	234292870	5360	5360	5360	5360	0
364	20231215	131600	234292870	5360	5360	5360	5340	88
365	20231215	131500	233821660	5340	5350	5350	5340	964
366	20231215	131400	228673800	5350	5350	5350	5350	0
367	20231215	131300	228673800	5350	5350	5350	5350	0
368	20231215	131200	228673800	5350	5350	5350	5350	0
369	20231215	131100	228673800	5350	5350	5350	5350	0
370	20231215	131000	228673800	5350	5350	5350	5350	0
371	20231215	130900	228673800	5350	5350	5350	5350	0
372	20231215	130800	228673800	5350	5350	5350	5350	52
373	20231215	130700	228395600	5340	5350	5350	5340	1375
374	20231215	130600	221039360	5350	5360	5360	5350	136
375	20231215	130500	220310440	5360	5360	5360	5360	0
376	20231215	130400	220310440	5360	5360	5360	5360	0
377	20231215	130300	220310440	5360	5360	5360	5360	0
378	20231215	130200	220310440	5360	5360	5360	5360	5
379	20231215	130100	220283640	5360	5360	5360	5360	0
380	20231215	130000	220283640	5360	5360	5360	5360	100
381	20231215	125900	219747640	5360	5360	5360	5360	0
382	20231215	125800	219747640	5360	5360	5360	5360	0
383	20231215	125700	219747640	5360	5360	5360	5360	0
384	20231215	125600	219747640	5360	5360	5360	5360	0
385	20231215	125500	219747640	5360	5360	5360	5360	30
386	20231215	125400	219586840	5380	5380	5380	5380	1
387	20231215	125300	219581460	5360	5370	5370	5360	63
388	20231215	125200	219243770	5370	5370	5370	5370	5
389	20231215	125100	219216920	5360	5360	5360	5360	0
390	20231215	125000	219216920	5360	5360	5360	5360	0
391	20231215	124900	219216920	5360	5360	5360	5360	0
392	20231215	124800	219216920	5360	5360	5360	5360	0
393	20231215	124700	219216920	5360	5360	5360	5360	5
394	20231215	124600	219190120	5370	5370	5370	5370	4
395	20231215	124500	219168640	5370	5370	5370	5370	2
396	20231215	124400	219157900	5360	5360	5360	5360	0
397	20231215	124300	219157900	5360	5360	5360	5360	1
398	20231215	124200	219152540	5360	5360	5360	5360	0
399	20231215	124100	219152540	5360	5360	5360	5360	0
400	20231215	124000	219152540	5360	5360	5360	5360	0
401	20231215	123900	219152540	5360	5360	5360	5360	4
402	20231215	123800	219131100	5370	5370	5370	5370	2
403	20231215	123700	219120360	5370	5370	5370	5370	0
404	20231215	123600	219120360	5370	5370	5370	5370	0
405	20231215	123500	219120360	5370	5370	5370	5370	0
406	20231215	123400	219120360	5370	5370	5370	5370	0
407	20231215	123300	219120360	5370	5370	5370	5370	0
408	20231215	123200	219120360	5370	5370	5370	5370	0
409	20231215	123100	219120360	5370	5370	5370	5370	2
410	20231215	123000	219109620	5350	5350	5350	5350	0
411	20231215	122900	219109620	5350	5350	5350	5350	0
412	20231215	122800	219109620	5350	5350	5350	5350	0
413	20231215	122700	219109620	5350	5370	5370	5350	8
414	20231215	122600	219066720	5380	5380	5380	5380	0
415	20231215	122500	219066720	5380	5380	5380	5380	0
416	20231215	122400	219066720	5380	5380	5380	5380	0
417	20231215	122300	219066720	5380	5380	5380	5380	0
418	20231215	122200	219066720	5380	5380	5380	5380	0
419	20231215	122100	219066720	5380	5380	5380	5380	0
420	20231215	122000	219066720	5380	5380	5380	5380	0
421	20231215	121900	219066720	5380	5380	5380	5380	0
422	20231215	121800	219066720	5380	5380	5380	5380	0
423	20231215	121700	219066720	5380	5380	5380	5380	21
424	20231215	121600	218953740	5380	5380	5380	5380	37
425	20231215	121500	218754680	5380	5380	5380	5380	301
426	20231215	121400	217135300	5380	5380	5380	5380	0
427	20231215	121300	217135300	5380	5380	5380	5380	0
428	20231215	121200	217135300	5380	5380	5380	5380	0
429	20231215	121100	217135300	5380	5380	5380	5380	0
430	20231215	121000	217135300	5380	5380	5380	5380	0
431	20231215	120900	217135300	5380	5380	5380	5380	0
432	20231215	120800	217135300	5380	5370	5380	5370	2
433	20231215	120700	217124550	5350	5350	5350	5350	125
434	20231215	120600	216455800	5370	5370	5370	5370	0
435	20231215	120500	216455800	5370	5370	5370	5370	0
436	20231215	120400	216455800	5370	5370	5370	5370	0
437	20231215	120300	216455800	5370	5370	5370	5370	131
438	20231215	120200	215752330	5370	5370	5370	5370	0
439	20231215	120100	215752330	5370	5370	5370	5370	0
440	20231215	120000	215752330	5370	5370	5370	5370	1
441	20231215	115900	215746960	5350	5350	5350	5350	0
442	20231215	115800	215746960	5350	5350	5350	5350	0
443	20231215	115700	215746960	5350	5350	5350	5350	105
444	20231215	115600	215185210	5350	5350	5350	5350	0
445	20231215	115500	215185210	5350	5350	5350	5350	0
446	20231215	115400	215185210	5350	5350	5350	5350	0
447	20231215	115300	215185210	5350	5350	5350	5350	351
448	20231215	115200	213307360	5350	5350	5350	5350	0
449	20231215	115100	213307360	5350	5380	5380	5350	2000
450	20231215	115000	202605350	5380	5380	5380	5380	1
451	20231215	114900	202599970	5390	5390	5390	5390	0
452	20231215	114800	202599970	5390	5390	5390	5390	0
453	20231215	114700	202599970	5390	5390	5390	5390	0
454	20231215	114600	202599970	5390	5390	5390	5390	1
455	20231215	114500	202594580	5390	5390	5390	5390	0
456	20231215	114400	202594580	5390	5390	5390	5390	2
457	20231215	114300	202583800	5350	5350	5350	5350	0
458	20231215	114200	202583800	5350	5350	5350	5350	0
459	20231215	114100	202583800	5350	5350	5350	5350	0
460	20231215	114000	202583800	5350	5350	5350	5350	0
461	20231215	113900	202583800	5350	5350	5350	5350	0
462	20231215	113800	202583800	5350	5350	5350	5350	326
463	20231215	113700	200839700	5390	5390	5390	5390	0
464	20231215	113600	200839700	5390	5390	5390	5390	185
465	20231215	113500	199842550	5390	5390	5390	5390	1112
466	20231215	113400	193848870	5380	5380	5380	5380	185
467	20231215	113300	192853570	5380	5380	5380	5380	0
468	20231215	113200	192853570	5380	5380	5380	5380	0
469	20231215	113100	192853570	5380	5380	5380	5380	0
470	20231215	113000	192853570	5380	5380	5380	5380	0
471	20231215	112900	192853570	5380	5380	5380	5380	0
472	20231215	112800	192853570	5380	5380	5380	5380	1
473	20231215	112700	192848190	5340	5340	5340	5340	0
474	20231215	112600	192848190	5340	5340	5340	5340	0
475	20231215	112500	192848190	5340	5340	5340	5340	0
476	20231215	112400	192848190	5340	5340	5340	5340	0
477	20231215	112300	192848190	5340	5340	5340	5340	0
478	20231215	112200	192848190	5340	5340	5340	5340	0
479	20231215	112100	192848190	5340	5340	5340	5340	0
480	20231215	112000	192848190	5340	5340	5340	5340	0
481	20231215	111900	192848190	5340	5380	5380	5340	12
482	20231215	111800	192783820	5380	5380	5380	5380	5
483	20231215	111700	192756920	5380	5380	5380	5380	0
484	20231215	111600	192756920	5380	5380	5380	5380	16
485	20231215	111500	192670840	5330	5330	5330	5330	0
486	20231215	111400	192670840	5330	5330	5330	5330	37
487	20231215	111300	192473630	5340	5340	5340	5340	0
488	20231215	111200	192473630	5340	5340	5340	5340	1000
489	20231215	111100	187133630	5340	5350	5380	5340	1018
490	20231215	111000	181687420	5350	5350	5350	5350	0
491	20231215	110900	181687420	5350	5350	5350	5350	0
492	20231215	110800	181687420	5350	5380	5380	5350	2
493	20231215	110700	181676690	5380	5380	5380	5380	50
494	20231215	110600	181407690	5380	5380	5380	5380	0
495	20231215	110500	181407690	5380	5380	5380	5380	0
496	20231215	110400	181407690	5380	5380	5380	5380	501
497	20231215	110300	178712310	5340	5340	5340	5340	0
498	20231215	110200	178712310	5340	5340	5340	5340	0
499	20231215	110100	178712310	5340	5340	5340	5340	0
500	20231215	110000	178712310	5340	5370	5370	5340	430
501	20231215	105900	176410310	5380	5380	5380	5380	70
502	20231215	105800	176033710	5380	5380	5380	5380	857
503	20231215	105700	171423050	5380	5390	5390	5370	5208
504	20231215	105600	143404000	5390	5390	5390	5390	185
505	20231215	105500	142406850	5400	5370	5400	5370	8
506	20231215	105400	142363730	5400	5380	5400	5380	2804
507	20231215	105300	127245560	5360	5380	5380	5360	8
508	20231215	105200	127202540	5400	5360	5400	5360	3000
509	20231215	105100	111041260	5360	5360	5370	5360	1005
510	20231215	105000	105654430	5350	5350	5350	5350	446
511	20231215	104900	103268330	5350	5350	5350	5350	243
512	20231215	104800	101968280	5350	5350	5350	5350	1029
513	20231215	104700	96463130	5340	5340	5340	5340	1751
514	20231215	104600	87112790	5330	5330	5330	5330	0
515	20231215	104500	87112790	5330	5330	5330	5330	1
516	20231215	104400	87107460	5340	5340	5340	5340	0
517	20231215	104300	87107460	5340	5340	5340	5340	0
518	20231215	104200	87107460	5340	5340	5340	5340	0
519	20231215	104100	87107460	5340	5340	5340	5340	0
520	20231215	104000	87107460	5340	5340	5340	5340	654
521	20231215	103900	83615100	5330	5330	5330	5330	0
522	20231215	103800	83615100	5330	5330	5330	5330	25
523	20231215	103700	83481850	5340	5340	5340	5340	0
524	20231215	103600	83481850	5340	5340	5340	5340	1000
525	20231215	103500	78141850	5340	5340	5340	5340	2
526	20231215	103400	78131170	5330	5330	5330	5330	187
527	20231215	103300	77134460	5340	5340	5340	5340	0
528	20231215	103200	77134460	5340	5340	5340	5340	0
529	20231215	103100	77134460	5340	5340	5340	5340	0
530	20231215	103000	77134460	5340	5340	5340	5340	0
531	20231215	102900	77134460	5340	5340	5340	5340	0
532	20231215	102800	77134460	5340	5340	5340	5340	0
533	20231215	102700	77134460	5340	5340	5340	5340	0
534	20231215	102600	77134460	5340	5340	5340	5340	1
535	20231215	102500	77129120	5330	5340	5340	5330	81
536	20231215	102400	76697380	5340	5340	5340	5340	200
537	20231215	102300	75629380	5350	5350	5350	5350	0
538	20231215	102200	75629380	5350	5350	5350	5350	0
539	20231215	102100	75629380	5350	5350	5350	5350	0
540	20231215	102000	75629380	5350	5350	5350	5350	0
541	20231215	101900	75629380	5350	5350	5350	5350	0
542	20231215	101800	75629380	5350	5350	5350	5350	0
543	20231215	101700	75629380	5350	5350	5350	5350	0
544	20231215	101600	75629380	5350	5350	5350	5350	1
545	20231215	101500	75624030	5350	5350	5350	5350	0
546	20231215	101400	75624030	5350	5350	5350	5350	0
547	20231215	101300	75624030	5350	5350	5350	5350	50
548	20231215	101200	75356530	5350	5350	5350	5350	0
549	20231215	101100	75356530	5350	5350	5350	5350	10
550	20231215	101000	75303030	5350	5350	5350	5350	1
551	20231215	100900	75297680	5340	5340	5340	5340	431
552	20231215	100800	72996140	5340	5340	5340	5340	5
553	20231215	100700	72969440	5340	5340	5340	5340	1541
554	20231215	100600	64740500	5340	5340	5340	5340	0
555	20231215	100500	64740500	5340	5340	5340	5340	0
556	20231215	100400	64740500	5340	5340	5340	5340	0
557	20231215	100300	64740500	5340	5340	5340	5340	0
558	20231215	100200	64740500	5340	5340	5340	5340	0
559	20231215	100100	64740500	5340	5340	5340	5340	1
560	20231215	100000	64735160	5330	5330	5330	5330	32
561	20231215	095900	64564600	5330	5330	5330	5330	200
562	20231215	095800	63498600	5330	5330	5330	5330	66
563	20231215	095700	63146820	5340	5340	5340	5340	0
564	20231215	095600	63146820	5340	5340	5340	5340	0
565	20231215	095500	63146820	5340	5340	5340	5340	0
566	20231215	095400	63146820	5340	5340	5340	5340	0
567	20231215	095300	63146820	5340	5340	5340	5340	0
568	20231215	095200	63146820	5340	5340	5340	5340	0
569	20231215	095100	63146820	5340	5340	5340	5340	0
570	20231215	095000	63146820	5340	5340	5340	5340	15
571	20231215	094900	63066720	5330	5330	5330	5330	0
572	20231215	094800	63066720	5330	5330	5330	5330	10
573	20231215	094700	63013420	5330	5330	5330	5330	0
574	20231215	094600	63013420	5330	5330	5330	5330	300
575	20231215	094500	61414420	5340	5340	5340	5340	0
576	20231215	094400	61414420	5340	5340	5340	5340	0
577	20231215	094300	61414420	5340	5340	5340	5340	0
578	20231215	094200	61414420	5340	5340	5340	5340	1
579	20231215	094100	61409080	5310	5320	5320	5310	250
580	20231215	094000	60081380	5340	5340	5340	5340	0
581	20231215	093900	60081380	5340	5340	5340	5340	5
582	20231215	093800	60054680	5340	5340	5340	5340	0
583	20231215	093700	60054680	5340	5340	5340	5340	50
584	20231215	093600	59787680	5340	5340	5340	5340	1
585	20231215	093500	59782340	5330	5320	5330	5300	570
586	20231215	093400	56761220	5330	5330	5330	5330	1
587	20231215	093300	56755890	5300	5300	5330	5300	1034
588	20231215	093200	51275030	5320	5330	5330	5320	286
589	20231215	093100	49752560	5330	5330	5330	5330	5
590	20231215	093000	49725910	5350	5350	5350	5350	0
591	20231215	092900	49725910	5350	5360	5360	5350	11
592	20231215	092800	49666960	5360	5350	5360	5340	2885
593	20231215	092700	34229790	5350	5330	5350	5330	560
594	20231215	092600	31239980	5330	5330	5330	5330	0
595	20231215	092500	31239980	5330	5320	5330	5320	89
596	20231215	092400	30766470	5330	5330	5330	5330	0
597	20231215	092300	30766470	5330	5330	5330	5330	0
598	20231215	092200	30766470	5330	5330	5330	5330	0
599	20231215	092100	30766470	5330	5300	5330	5300	477
600	20231215	092000	28226580	5300	5290	5300	5290	1287
601	20231215	091900	21416000	5300	5300	5300	5300	188
602	20231215	091800	20419600	5320	5320	5320	5310	43
603	20231215	091700	20191240	5300	5300	5300	5300	1
604	20231215	091600	20185940	5320	5320	5320	5320	1
605	20231215	091500	20180620	5320	5320	5320	5320	50
606	20231215	091400	19914620	5320	5300	5320	5290	181
607	20231215	091300	18956290	5300	5320	5320	5300	557
608	20231215	091200	16000640	5300	5310	5310	5300	570
609	20231215	091100	12979620	5300	5300	5310	5300	947
610	20231215	091000	7960490	5310	5310	5320	5310	1128
611	20231215	090900	1970680	5310	5320	5320	5310	32
612	20231215	090800	1800710	5330	5330	5330	5330	11
613	20231215	090700	1742080	5310	5310	5310	5310	5
614	20231215	090600	1715530	5300	5300	5300	5300	9
615	20231215	090500	1667830	5310	5320	5330	5310	242
616	20231215	090400	382780	5310	5310	5310	5310	0
617	20231215	090300	382780	5310	5310	5310	5310	0
618	20231215	090200	382780	5310	5310	5310	5310	0
619	20231215	090100	382780	5310	5320	5320	5310	40
620	20231215	090000	170130	5310	5320	5320	5310	32