KissMeData/040300/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192200	688920810	5790	5790	5790	5790	3437
3	20231218	192100	688920810	5790	5790	5790	5790	0
4	20231218	192000	688920810	5790	5790	5790	5790	0
5	20231218	191900	688920810	5790	5790	5790	5790	0
6	20231218	191800	688920810	5790	5790	5790	5790	0
7	20231218	191700	688920810	5790	5790	5790	5790	0
8	20231218	191600	688920810	5790	5790	5790	5790	0
9	20231218	191500	688920810	5790	5790	5790	5790	0
10	20231218	191400	688920810	5790	5790	5790	5790	0
11	20231218	191300	688920810	5790	5790	5790	5790	0
12	20231218	191200	688920810	5790	5790	5790	5790	0
13	20231218	191100	688920810	5790	5790	5790	5790	0
14	20231218	191000	688920810	5790	5790	5790	5790	0
15	20231218	190900	688920810	5790	5790	5790	5790	0
16	20231218	190800	688920810	5790	5790	5790	5790	0
17	20231218	190700	688920810	5790	5790	5790	5790	0
18	20231218	190600	688920810	5790	5790	5790	5790	0
19	20231218	190500	688920810	5790	5790	5790	5790	0
20	20231218	190400	688920810	5790	5790	5790	5790	0
21	20231218	190300	688920810	5790	5790	5790	5790	0
22	20231218	190200	688920810	5790	5790	5790	5790	0
23	20231218	190100	688920810	5790	5790	5790	5790	0
24	20231218	190000	688920810	5790	5790	5790	5790	0
25	20231218	185900	688920810	5790	5790	5790	5790	0
26	20231218	185800	688920810	5790	5790	5790	5790	0
27	20231218	185700	688920810	5790	5790	5790	5790	0
28	20231218	185600	688920810	5790	5790	5790	5790	0
29	20231218	185500	688920810	5790	5790	5790	5790	0
30	20231218	185400	688920810	5790	5790	5790	5790	0
31	20231218	185300	688920810	5790	5790	5790	5790	0
32	20231218	185200	688920810	5790	5790	5790	5790	3437
33	20231218	185100	688920810	5790	5790	5790	5790	0
34	20231218	185000	688920810	5790	5790	5790	5790	0
35	20231218	184900	688920810	5790	5790	5790	5790	0
36	20231218	184800	688920810	5790	5790	5790	5790	0
37	20231218	184700	688920810	5790	5790	5790	5790	0
38	20231218	184600	688920810	5790	5790	5790	5790	0
39	20231218	184500	688920810	5790	5790	5790	5790	0
40	20231218	184400	688920810	5790	5790	5790	5790	0
41	20231218	184300	688920810	5790	5790	5790	5790	0
42	20231218	184200	688920810	5790	5790	5790	5790	0
43	20231218	184100	688920810	5790	5790	5790	5790	0
44	20231218	184000	688920810	5790	5790	5790	5790	0
45	20231218	183900	688920810	5790	5790	5790	5790	0
46	20231218	183800	688920810	5790	5790	5790	5790	0
47	20231218	183700	688920810	5790	5790	5790	5790	0
48	20231218	183600	688920810	5790	5790	5790	5790	0
49	20231218	183500	688920810	5790	5790	5790	5790	0
50	20231218	183400	688920810	5790	5790	5790	5790	0
51	20231218	183300	688920810	5790	5790	5790	5790	0
52	20231218	183200	688920810	5790	5790	5790	5790	0
53	20231218	183100	688920810	5790	5790	5790	5790	0
54	20231218	183000	688920810	5790	5790	5790	5790	0
55	20231218	182900	688920810	5790	5790	5790	5790	0
56	20231218	182800	688920810	5790	5790	5790	5790	0
57	20231218	182700	688920810	5790	5790	5790	5790	0
58	20231218	182600	688920810	5790	5790	5790	5790	0
59	20231218	182500	688920810	5790	5790	5790	5790	0
60	20231218	182400	688920810	5790	5790	5790	5790	0
61	20231218	182300	688920810	5790	5790	5790	5790	0
62	20231218	182200	688920810	5790	5790	5790	5790	3437
63	20231218	182100	688920810	5790	5790	5790	5790	0
64	20231218	182000	688920810	5790	5790	5790	5790	0
65	20231218	181900	688920810	5790	5790	5790	5790	0
66	20231218	181800	688920810	5790	5790	5790	5790	0
67	20231218	181700	688920810	5790	5790	5790	5790	0
68	20231218	181600	688920810	5790	5790	5790	5790	0
69	20231218	181500	688920810	5790	5790	5790	5790	0
70	20231218	181400	688920810	5790	5790	5790	5790	0
71	20231218	181300	688920810	5790	5790	5790	5790	0
72	20231218	181200	688920810	5790	5790	5790	5790	0
73	20231218	181100	688920810	5790	5790	5790	5790	0
74	20231218	181000	688920810	5790	5790	5790	5790	0
75	20231218	180900	688920810	5790	5790	5790	5790	0
76	20231218	180800	688920810	5790	5790	5790	5790	0
77	20231218	180700	688920810	5790	5790	5790	5790	0
78	20231218	180600	688920810	5790	5790	5790	5790	0
79	20231218	180500	688920810	5790	5790	5790	5790	0
80	20231218	180400	688920810	5790	5790	5790	5790	0
81	20231218	180300	688920810	5790	5790	5790	5790	0
82	20231218	180200	688920810	5790	5790	5790	5790	0
83	20231218	180100	688920810	5790	5790	5790	5790	0
84	20231218	180000	688920810	5790	5790	5790	5790	0
85	20231218	175900	688920810	5790	5790	5790	5790	0
86	20231218	175800	688920810	5790	5790	5790	5790	0
87	20231218	175700	688920810	5790	5790	5790	5790	0
88	20231218	175600	688920810	5790	5790	5790	5790	0
89	20231218	175500	688920810	5790	5790	5790	5790	0
90	20231218	175400	688920810	5790	5790	5790	5790	0
91	20231218	175300	688920810	5790	5790	5790	5790	0
92	20231218	175200	688920810	5790	5790	5790	5790	3437
93	20231218	175100	688920810	5790	5790	5790	5790	0
94	20231218	175000	688920810	5790	5790	5790	5790	0
95	20231218	174900	688920810	5790	5790	5790	5790	0
96	20231218	174800	688920810	5790	5790	5790	5790	0
97	20231218	174700	688920810	5790	5790	5790	5790	0
98	20231218	174600	688920810	5790	5790	5790	5790	0
99	20231218	174500	688920810	5790	5790	5790	5790	0
100	20231218	174400	688920810	5790	5790	5790	5790	0
101	20231218	174300	688920810	5790	5790	5790	5790	0
102	20231218	174200	688920810	5790	5790	5790	5790	0
103	20231218	174100	688920810	5790	5790	5790	5790	0
104	20231218	174000	688920810	5790	5790	5790	5790	0
105	20231218	173900	688920810	5790	5790	5790	5790	0
106	20231218	173800	688920810	5790	5790	5790	5790	0
107	20231218	173700	688920810	5790	5790	5790	5790	0
108	20231218	173600	688920810	5790	5790	5790	5790	0
109	20231218	173500	688920810	5790	5790	5790	5790	0
110	20231218	173400	688920810	5790	5790	5790	5790	0
111	20231218	173300	688920810	5790	5790	5790	5790	0
112	20231218	173200	688920810	5790	5790	5790	5790	0
113	20231218	173100	688920810	5790	5790	5790	5790	0
114	20231218	173000	688920810	5790	5790	5790	5790	0
115	20231218	172900	688920810	5790	5790	5790	5790	0
116	20231218	172800	688920810	5790	5790	5790	5790	0
117	20231218	172700	688920810	5790	5790	5790	5790	0
118	20231218	172600	688920810	5790	5790	5790	5790	0
119	20231218	172500	688920810	5790	5790	5790	5790	0
120	20231218	172400	688920810	5790	5790	5790	5790	0
121	20231218	172300	688920810	5790	5790	5790	5790	0
122	20231218	172200	688920810	5790	5790	5790	5790	3437
123	20231218	172100	688920810	5790	5790	5790	5790	0
124	20231218	172000	688920810	5790	5790	5790	5790	0
125	20231218	171900	688920810	5790	5790	5790	5790	0
126	20231218	171800	688920810	5790	5790	5790	5790	0
127	20231218	171700	688920810	5790	5790	5790	5790	0
128	20231218	171600	688920810	5790	5790	5790	5790	0
129	20231218	171500	688920810	5790	5790	5790	5790	0
130	20231218	171400	688920810	5790	5790	5790	5790	0
131	20231218	171300	688920810	5790	5790	5790	5790	0
132	20231218	171200	688920810	5790	5790	5790	5790	0
133	20231218	171100	688920810	5790	5790	5790	5790	0
134	20231218	171000	688920810	5790	5790	5790	5790	0
135	20231218	170900	688920810	5790	5790	5790	5790	0
136	20231218	170800	688920810	5790	5790	5790	5790	0
137	20231218	170700	688920810	5790	5790	5790	5790	0
138	20231218	170600	688920810	5790	5790	5790	5790	0
139	20231218	170500	688920810	5790	5790	5790	5790	0
140	20231218	170400	688920810	5790	5790	5790	5790	0
141	20231218	170300	688920810	5790	5790	5790	5790	0
142	20231218	170200	688920810	5790	5790	5790	5790	0
143	20231218	170100	688920810	5790	5790	5790	5790	0
144	20231218	170000	688920810	5790	5790	5790	5790	0
145	20231218	165900	688920810	5790	5790	5790	5790	0
146	20231218	165800	688920810	5790	5790	5790	5790	0
147	20231218	165700	688920810	5790	5790	5790	5790	0
148	20231218	165600	688920810	5790	5790	5790	5790	0
149	20231218	165500	688920810	5790	5790	5790	5790	0
150	20231218	165400	688920810	5790	5790	5790	5790	0
151	20231218	165300	688920810	5790	5790	5790	5790	0
152	20231218	165200	688920810	5790	5790	5790	5790	3437
153	20231218	165100	688920810	5790	5790	5790	5790	0
154	20231218	165000	688920810	5790	5790	5790	5790	0
155	20231218	164900	688920810	5790	5790	5790	5790	0
156	20231218	164800	688920810	5790	5790	5790	5790	0
157	20231218	164700	688920810	5790	5790	5790	5790	0
158	20231218	164600	688920810	5790	5790	5790	5790	0
159	20231218	164500	688920810	5790	5790	5790	5790	0
160	20231218	164400	688920810	5790	5790	5790	5790	0
161	20231218	164300	688920810	5790	5790	5790	5790	0
162	20231218	164200	688920810	5790	5790	5790	5790	0
163	20231218	164100	688920810	5790	5790	5790	5790	0
164	20231218	164000	688920810	5790	5790	5790	5790	0
165	20231218	163900	688920810	5790	5790	5790	5790	0
166	20231218	163800	688920810	5790	5790	5790	5790	0
167	20231218	163700	688920810	5790	5790	5790	5790	0
168	20231218	163600	688920810	5790	5790	5790	5790	0
169	20231218	163500	688920810	5790	5790	5790	5790	0
170	20231218	163400	688920810	5790	5790	5790	5790	0
171	20231218	163300	688920810	5790	5790	5790	5790	0
172	20231218	163200	688920810	5790	5790	5790	5790	0
173	20231218	163100	688920810	5790	5790	5790	5790	0
174	20231218	163000	688920810	5790	5790	5790	5790	0
175	20231218	162900	688920810	5790	5790	5790	5790	0
176	20231218	162800	688920810	5790	5790	5790	5790	0
177	20231218	162700	688920810	5790	5790	5790	5790	0
178	20231218	162600	688920810	5790	5790	5790	5790	0
179	20231218	162500	688920810	5790	5790	5790	5790	0
180	20231218	162400	688920810	5790	5790	5790	5790	0
181	20231218	162300	688920810	5790	5790	5790	5790	0
182	20231218	162200	688920810	5790	5790	5790	5790	3437
183	20231218	162100	688920810	5790	5790	5790	5790	0
184	20231218	162000	688920810	5790	5790	5790	5790	0
185	20231218	161900	688920810	5790	5790	5790	5790	0
186	20231218	161800	688920810	5790	5790	5790	5790	0
187	20231218	161700	688920810	5790	5790	5790	5790	0
188	20231218	161600	688920810	5790	5790	5790	5790	0
189	20231218	161500	688920810	5790	5790	5790	5790	0
190	20231218	161400	688920810	5790	5790	5790	5790	0
191	20231218	161300	688920810	5790	5790	5790	5790	0
192	20231218	161200	688920810	5790	5790	5790	5790	0
193	20231218	161100	688920810	5790	5790	5790	5790	0
194	20231218	161000	688920810	5790	5790	5790	5790	0
195	20231218	160900	688920810	5790	5790	5790	5790	0
196	20231218	160800	688920810	5790	5790	5790	5790	0
197	20231218	160700	688920810	5790	5790	5790	5790	0
198	20231218	160600	688920810	5790	5790	5790	5790	0
199	20231218	160500	688920810	5790	5790	5790	5790	0
200	20231218	160400	688920810	5790	5790	5790	5790	0
201	20231218	160300	688920810	5790	5790	5790	5790	0
202	20231218	160200	688920810	5790	5790	5790	5790	0
203	20231218	160100	688920810	5790	5790	5790	5790	0
204	20231218	160000	688920810	5790	5790	5790	5790	0
205	20231218	155900	688920810	5790	5790	5790	5790	0
206	20231218	155800	688920810	5790	5790	5790	5790	0
207	20231218	155700	688920810	5790	5790	5790	5790	0
208	20231218	155600	688920810	5790	5790	5790	5790	0
209	20231218	155500	688920810	5790	5790	5790	5790	0
210	20231218	155400	688920810	5790	5790	5790	5790	0
211	20231218	155300	688920810	5790	5790	5790	5790	0
212	20231218	155200	688920810	5790	5790	5790	5790	3437
213	20231218	155100	688920810	5790	5790	5790	5790	0
214	20231218	155000	688920810	5790	5790	5790	5790	0
215	20231218	154900	688920810	5790	5790	5790	5790	0
216	20231218	154800	688920810	5790	5790	5790	5790	0
217	20231218	154700	688920810	5790	5790	5790	5790	0
218	20231218	154600	688920810	5790	5790	5790	5790	0
219	20231218	154500	688920810	5790	5790	5790	5790	0
220	20231218	154400	688920810	5790	5790	5790	5790	0
221	20231218	154300	688920810	5790	5790	5790	5790	0
222	20231218	154200	688920810	5790	5790	5790	5790	0
223	20231218	154100	688920810	5790	5790	5790	5790	0
224	20231218	154000	688920810	5790	5790	5790	5790	0
225	20231218	153900	688920810	5790	5790	5790	5790	0
226	20231218	153800	688920810	5790	5790	5790	5790	0
227	20231218	153700	688920810	5790	5790	5790	5790	0
228	20231218	153600	688920810	5790	5790	5790	5790	0
229	20231218	153500	688920810	5790	5790	5790	5790	0
230	20231218	153400	688920810	5790	5790	5790	5790	0
231	20231218	153300	688920810	5790	5790	5790	5790	0
232	20231218	153200	688920810	5790	5790	5790	5790	0
233	20231218	153100	688920810	5790	5790	5790	5790	0
234	20231218	153000	688920810	5790	5790	5790	5790	3437
235	20231218	152900	669020580	5790	5790	5790	5790	0
236	20231218	152800	669020580	5790	5790	5790	5790	0
237	20231218	152700	669020580	5790	5790	5790	5790	0
238	20231218	152600	669020580	5790	5790	5790	5790	0
239	20231218	152500	669020580	5790	5790	5790	5790	0
240	20231218	152400	669020580	5790	5790	5790	5790	0
241	20231218	152300	669020580	5790	5790	5790	5790	0
242	20231218	152200	669020580	5790	5790	5790	5790	0
243	20231218	152100	669020580	5790	5790	5790	5790	0
244	20231218	152000	669020580	5790	5790	5790	5790	0
245	20231218	151900	669020580	5790	5800	5800	5790	11
246	20231218	151800	668956790	5800	5800	5800	5800	1821
247	20231218	151700	658394990	5800	5800	5800	5800	2
248	20231218	151600	658383390	5800	5800	5800	5800	1
249	20231218	151500	658377590	5790	5790	5790	5790	200
250	20231218	151400	657219590	5790	5790	5790	5790	0
251	20231218	151300	657219590	5790	5790	5790	5790	770
252	20231218	151200	652761290	5800	5800	5800	5790	124
253	20231218	151100	652042990	5800	5800	5800	5800	6
254	20231218	151000	652008190	5800	5800	5800	5800	0
255	20231218	150900	652008190	5800	5800	5800	5800	0
256	20231218	150800	652008190	5800	5800	5800	5800	1245
257	20231218	150700	644787190	5800	5800	5800	5800	0
258	20231218	150600	644787190	5800	5800	5800	5800	59
259	20231218	150500	644444990	5800	5800	5800	5800	0
260	20231218	150400	644444990	5800	5800	5800	5800	1103
261	20231218	150300	638047590	5800	5800	5800	5800	52
262	20231218	150200	637745990	5800	5800	5800	5800	64
263	20231218	150100	637374790	5800	5800	5800	5800	191
264	20231218	150000	636266990	5800	5800	5800	5800	0
265	20231218	145900	636266990	5800	5810	5810	5800	11
266	20231218	145800	636203180	5790	5810	5810	5790	3014
267	20231218	145700	618722080	5810	5810	5810	5810	100
268	20231218	145600	618141080	5810	5810	5810	5810	375
269	20231218	145500	615962330	5810	5810	5810	5810	414
270	20231218	145400	613556990	5800	5800	5800	5800	620
271	20231218	145300	609960990	5800	5800	5800	5800	0
272	20231218	145200	609960990	5800	5800	5800	5800	2000
273	20231218	145100	598360990	5800	5800	5800	5800	100
274	20231218	145000	597780990	5800	5800	5800	5800	972
275	20231218	144900	592143390	5800	5800	5800	5800	857
276	20231218	144800	587172790	5800	5800	5800	5800	10
277	20231218	144700	587114790	5810	5820	5820	5810	1001
278	20231218	144600	581298970	5800	5800	5800	5800	1051
279	20231218	144500	575203170	5800	5800	5800	5800	145
280	20231218	144400	574362170	5820	5820	5820	5820	30
281	20231218	144300	574187570	5820	5820	5820	5820	10
282	20231218	144200	574129370	5820	5820	5820	5820	0
283	20231218	144100	574129370	5820	5820	5820	5820	0
284	20231218	144000	574129370	5820	5820	5820	5820	1
285	20231218	143900	574123550	5800	5800	5800	5800	25
286	20231218	143800	573978550	5800	5800	5800	5800	0
287	20231218	143700	573978550	5800	5800	5820	5800	501
288	20231218	143600	571072730	5800	5820	5820	5800	1050
289	20231218	143500	564981730	5800	5800	5800	5800	0
290	20231218	143400	564981730	5800	5810	5810	5800	100
291	20231218	143300	564401590	5810	5820	5820	5810	24
292	20231218	143200	564262100	5810	5810	5810	5810	0
293	20231218	143100	564262100	5810	5810	5810	5810	1859
294	20231218	143000	553461310	5810	5810	5810	5810	47
295	20231218	142900	553188240	5810	5810	5810	5810	0
296	20231218	142800	553188240	5810	5810	5810	5810	0
297	20231218	142700	553188240	5810	5810	5810	5810	16
298	20231218	142600	553095280	5810	5800	5820	5800	373
299	20231218	142500	550931100	5800	5810	5810	5800	74
300	20231218	142400	550501360	5820	5820	5820	5820	0
301	20231218	142300	550501360	5820	5820	5820	5820	1
302	20231218	142200	550495540	5810	5820	5820	5810	1005
303	20231218	142100	544646490	5820	5820	5820	5820	0
304	20231218	142000	544646490	5820	5820	5820	5820	0
305	20231218	141900	544646490	5820	5820	5820	5820	8
306	20231218	141800	544599930	5820	5820	5820	5820	10
307	20231218	141700	544541730	5820	5820	5820	5820	0
308	20231218	141600	544541730	5820	5820	5820	5820	0
309	20231218	141500	544541730	5820	5820	5820	5820	500
310	20231218	141400	541631730	5810	5810	5810	5810	1
311	20231218	141300	541625920	5820	5820	5820	5820	0
312	20231218	141200	541625920	5820	5820	5820	5820	0
313	20231218	141100	541625920	5820	5820	5820	5820	0
314	20231218	141000	541625920	5820	5820	5820	5820	871
315	20231218	140900	536556700	5800	5800	5800	5800	2
316	20231218	140800	536545100	5820	5820	5820	5820	0
317	20231218	140700	536545100	5820	5820	5820	5820	10
318	20231218	140600	536486900	5820	5820	5820	5820	0
319	20231218	140500	536486900	5820	5820	5820	5820	0
320	20231218	140400	536486900	5820	5820	5820	5820	0
321	20231218	140300	536486900	5820	5820	5820	5820	0
322	20231218	140200	536486900	5820	5820	5820	5820	0
323	20231218	140100	536486900	5820	5820	5820	5820	0
324	20231218	140000	536486900	5820	5820	5820	5820	0
325	20231218	135900	536486900	5820	5820	5820	5820	0
326	20231218	135800	536486900	5820	5820	5820	5820	200
327	20231218	135700	535322900	5820	5820	5820	5820	1
328	20231218	135600	535317080	5820	5820	5820	5820	0
329	20231218	135500	535317080	5820	5820	5820	5820	0
330	20231218	135400	535317080	5820	5820	5820	5820	1
331	20231218	135300	535311260	5800	5810	5810	5800	1934
332	20231218	135200	524093060	5800	5810	5810	5800	2426
333	20231218	135100	510006830	5820	5820	5820	5820	0
334	20231218	135000	510006830	5820	5820	5820	5820	0
335	20231218	134900	510006830	5820	5820	5820	5820	0
336	20231218	134800	510006830	5820	5820	5820	5820	347
337	20231218	134700	507987290	5820	5820	5820	5820	492
338	20231218	134600	505123850	5820	5820	5820	5820	272
339	20231218	134500	503540810	5820	5820	5820	5820	2
340	20231218	134400	503529170	5820	5820	5820	5820	58
341	20231218	134300	503191610	5820	5820	5820	5820	463
342	20231218	134200	500496950	5820	5820	5820	5820	0
343	20231218	134100	500496950	5820	5820	5820	5820	150
344	20231218	134000	499623950	5830	5830	5830	5830	0
345	20231218	133900	499623950	5830	5830	5830	5830	0
346	20231218	133800	499623950	5830	5830	5830	5830	0
347	20231218	133700	499623950	5830	5830	5830	5830	0
348	20231218	133600	499623950	5830	5830	5830	5830	0
349	20231218	133500	499623950	5830	5830	5830	5820	104
350	20231218	133400	499018630	5820	5820	5830	5820	466
351	20231218	133300	496306360	5830	5830	5830	5830	0
352	20231218	133200	496306360	5830	5830	5830	5830	0
353	20231218	133100	496306360	5830	5830	5830	5830	0
354	20231218	133000	496306360	5830	5830	5830	5830	0
355	20231218	132900	496306360	5830	5830	5830	5830	10
356	20231218	132800	496248060	5830	5830	5830	5830	0
357	20231218	132700	496248060	5830	5830	5830	5830	0
358	20231218	132600	496248060	5830	5830	5830	5830	100
359	20231218	132500	495665060	5830	5840	5840	5830	385
360	20231218	132400	493420210	5840	5830	5840	5830	5064
361	20231218	132300	463861060	5830	5830	5830	5830	1559
362	20231218	132200	454772090	5830	5830	5830	5830	653
363	20231218	132100	450965100	5830	5820	5830	5820	1086
364	20231218	132000	444644430	5820	5820	5820	5820	5138
365	20231218	131900	414741270	5810	5810	5810	5810	1027
366	20231218	131800	408774400	5810	5800	5810	5800	4205
367	20231218	131700	384354980	5800	5800	5800	5800	200
368	20231218	131600	383194980	5800	5800	5800	5800	0
369	20231218	131500	383194980	5800	5800	5800	5800	0
370	20231218	131400	383194980	5800	5800	5800	5800	0
371	20231218	131300	383194980	5800	5800	5800	5800	0
372	20231218	131200	383194980	5800	5800	5800	5800	0
373	20231218	131100	383194980	5800	5800	5800	5800	132
374	20231218	131000	382429380	5800	5800	5800	5800	0
375	20231218	130900	382429380	5800	5800	5800	5800	300
376	20231218	130800	380689380	5800	5800	5800	5800	1110
377	20231218	130700	374251380	5800	5780	5800	5780	3200
378	20231218	130600	355723680	5780	5780	5780	5780	70
379	20231218	130500	355319080	5790	5790	5790	5790	5
380	20231218	130400	355290130	5790	5790	5790	5790	0
381	20231218	130300	355290130	5790	5790	5790	5790	0
382	20231218	130200	355290130	5790	5790	5790	5790	0
383	20231218	130100	355290130	5790	5790	5790	5790	369
384	20231218	130000	353153620	5790	5790	5790	5790	0
385	20231218	125900	353153620	5790	5790	5790	5790	6
386	20231218	125800	353118880	5790	5790	5790	5790	13
387	20231218	125700	353043610	5800	5790	5800	5790	1501
388	20231218	125600	344352810	5790	5790	5790	5790	0
389	20231218	125500	344352810	5790	5790	5790	5790	0
390	20231218	125400	344352810	5790	5790	5790	5790	6
391	20231218	125300	344318070	5790	5790	5790	5790	210
392	20231218	125200	343102170	5790	5790	5790	5790	100
393	20231218	125100	342523170	5790	5790	5790	5790	0
394	20231218	125000	342523170	5790	5790	5790	5790	0
395	20231218	124900	342523170	5790	5790	5790	5790	1
396	20231218	124800	342517380	5790	5790	5790	5790	202
397	20231218	124700	341347800	5800	5800	5800	5800	0
398	20231218	124600	341347800	5800	5800	5800	5800	0
399	20231218	124500	341347800	5800	5800	5800	5800	0
400	20231218	124400	341347800	5800	5800	5800	5800	0
401	20231218	124300	341347800	5800	5790	5800	5790	586
402	20231218	124200	337951070	5790	5780	5790	5780	713
403	20231218	124100	333829780	5780	5780	5780	5780	0
404	20231218	124000	333829780	5780	5780	5780	5780	0
405	20231218	123900	333829780	5780	5780	5780	5780	0
406	20231218	123800	333829780	5780	5780	5780	5780	0
407	20231218	123700	333829780	5780	5780	5780	5780	0
408	20231218	123600	333829780	5780	5780	5780	5780	30
409	20231218	123500	333656380	5780	5780	5780	5780	280
410	20231218	123400	332037980	5780	5790	5790	5780	1124
411	20231218	123300	325541020	5780	5780	5780	5780	0
412	20231218	123200	325541020	5780	5780	5780	5780	0
413	20231218	123100	325541020	5780	5780	5780	5780	1000
414	20231218	123000	319761020	5790	5790	5790	5790	4
415	20231218	122900	319737860	5780	5780	5780	5780	0
416	20231218	122800	319737860	5780	5780	5780	5780	1
417	20231218	122700	319732080	5790	5790	5790	5790	0
418	20231218	122600	319732080	5790	5790	5790	5790	35
419	20231218	122500	319529430	5790	5790	5790	5790	1293
420	20231218	122400	312042960	5790	5790	5790	5790	0
421	20231218	122300	312042960	5790	5790	5790	5790	520
422	20231218	122200	309032160	5780	5780	5780	5780	2
423	20231218	122100	309020600	5790	5790	5790	5790	0
424	20231218	122000	309020600	5790	5790	5790	5790	4
425	20231218	121900	308997440	5780	5780	5780	5780	0
426	20231218	121800	308997440	5780	5790	5790	5780	232
427	20231218	121700	307656470	5780	5780	5780	5780	0
428	20231218	121600	307656470	5780	5780	5780	5780	0
429	20231218	121500	307656470	5780	5780	5780	5780	0
430	20231218	121400	307656470	5780	5780	5780	5780	0
431	20231218	121300	307656470	5780	5780	5780	5780	0
432	20231218	121200	307656470	5780	5780	5780	5780	147
433	20231218	121100	306806810	5780	5780	5780	5780	0
434	20231218	121000	306806810	5780	5780	5780	5780	102
435	20231218	120900	306217250	5790	5790	5790	5790	6
436	20231218	120800	306182510	5800	5800	5800	5800	17
437	20231218	120700	306083910	5800	5800	5800	5800	1
438	20231218	120600	306078110	5800	5800	5800	5800	27
439	20231218	120500	305921510	5810	5810	5810	5810	1
440	20231218	120400	305915700	5790	5790	5790	5790	400
441	20231218	120300	303599700	5810	5810	5810	5810	0
442	20231218	120200	303599700	5810	5810	5810	5810	0
443	20231218	120100	303599700	5810	5810	5810	5810	0
444	20231218	120000	303599700	5810	5810	5810	5810	1
445	20231218	115900	303593890	5810	5810	5810	5810	0
446	20231218	115800	303593890	5810	5810	5810	5810	0
447	20231218	115700	303593890	5810	5810	5810	5810	0
448	20231218	115600	303593890	5810	5810	5810	5810	0
449	20231218	115500	303593890	5810	5810	5810	5810	0
450	20231218	115400	303593890	5810	5800	5810	5800	1000
451	20231218	115300	297784610	5810	5780	5810	5780	620
452	20231218	115200	294190080	5780	5780	5780	5780	0
453	20231218	115100	294190080	5780	5780	5780	5780	0
454	20231218	115000	294190080	5780	5780	5780	5780	76
455	20231218	114900	293750800	5780	5780	5780	5780	2000
456	20231218	114800	282190800	5780	5780	5780	5780	128
457	20231218	114700	281450960	5800	5800	5800	5800	0
458	20231218	114600	281450960	5800	5800	5800	5800	0
459	20231218	114500	281450960	5800	5800	5800	5800	777
460	20231218	114400	276944360	5800	5800	5800	5800	0
461	20231218	114300	276944360	5800	5790	5800	5790	16
462	20231218	114200	276851710	5790	5790	5790	5790	21
463	20231218	114100	276730120	5800	5800	5800	5800	0
464	20231218	114000	276730120	5800	5800	5800	5800	0
465	20231218	113900	276730120	5800	5800	5800	5800	0
466	20231218	113800	276730120	5800	5800	5800	5800	0
467	20231218	113700	276730120	5800	5800	5800	5800	11
468	20231218	113600	276666320	5780	5800	5800	5780	541
469	20231218	113500	273539320	5780	5780	5780	5780	0
470	20231218	113400	273539320	5780	5780	5780	5780	0
471	20231218	113300	273539320	5780	5780	5780	5780	0
472	20231218	113200	273539320	5780	5780	5780	5780	11
473	20231218	113100	273475740	5800	5800	5800	5800	30
474	20231218	113000	273301740	5780	5780	5780	5780	0
475	20231218	112900	273301740	5780	5780	5780	5780	0
476	20231218	112800	273301740	5780	5780	5780	5780	0
477	20231218	112700	273301740	5780	5790	5790	5780	12
478	20231218	112600	273232370	5800	5800	5800	5800	200
479	20231218	112500	272072370	5800	5800	5800	5800	0
480	20231218	112400	272072370	5800	5800	5800	5800	201
481	20231218	112300	270906570	5800	5800	5800	5800	10
482	20231218	112200	270848570	5800	5800	5800	5800	0
483	20231218	112100	270848570	5800	5800	5800	5800	200
484	20231218	112000	269688570	5800	5800	5800	5800	1
485	20231218	111900	269682770	5780	5780	5780	5780	0
486	20231218	111800	269682770	5780	5780	5780	5780	0
487	20231218	111700	269682770	5780	5780	5780	5780	0
488	20231218	111600	269682770	5780	5780	5780	5780	0
489	20231218	111500	269682770	5780	5780	5780	5780	62
490	20231218	111400	269324410	5800	5800	5800	5800	1
491	20231218	111300	269318610	5800	5800	5800	5800	0
492	20231218	111200	269318610	5800	5800	5800	5800	130
493	20231218	111100	268564610	5810	5790	5810	5790	2105
494	20231218	111000	256352780	5800	5800	5800	5800	24
495	20231218	110900	256213580	5800	5800	5800	5800	0
496	20231218	110800	256213580	5800	5800	5800	5800	0
497	20231218	110700	256213580	5800	5800	5800	5800	0
498	20231218	110600	256213580	5800	5800	5800	5800	50
499	20231218	110500	255923580	5800	5800	5800	5800	1
500	20231218	110400	255917780	5770	5770	5770	5770	0
501	20231218	110300	255917780	5770	5800	5800	5770	123
502	20231218	110200	255204470	5800	5800	5800	5800	1956
503	20231218	110100	243859670	5800	5800	5800	5800	1
504	20231218	110000	243853870	5770	5770	5770	5770	0
505	20231218	105900	243853870	5770	5770	5770	5770	116
506	20231218	105800	243184550	5770	5770	5770	5770	89
507	20231218	105700	242671020	5770	5780	5780	5770	10
508	20231218	105600	242613300	5760	5760	5760	5760	0
509	20231218	105500	242613300	5760	5760	5760	5760	851
510	20231218	105400	237711540	5760	5760	5760	5760	0
511	20231218	105300	237711540	5760	5760	5760	5760	0
512	20231218	105200	237711540	5760	5770	5770	5760	10
513	20231218	105100	237653910	5770	5770	5770	5770	100
514	20231218	105000	237076910	5770	5770	5770	5770	0
515	20231218	104900	237076910	5770	5770	5770	5770	10
516	20231218	104800	237019210	5790	5790	5790	5790	0
517	20231218	104700	237019210	5790	5790	5790	5790	10
518	20231218	104600	236961310	5800	5800	5800	5800	0
519	20231218	104500	236961310	5800	5800	5800	5800	301
520	20231218	104400	235215510	5800	5770	5800	5760	1702
521	20231218	104300	225406690	5770	5770	5770	5770	62
522	20231218	104200	225048950	5770	5770	5770	5770	0
523	20231218	104100	225048950	5770	5770	5770	5770	0
524	20231218	104000	225048950	5770	5770	5770	5770	1778
525	20231218	103900	214789890	5770	5770	5770	5770	85
526	20231218	103800	214299440	5770	5770	5770	5770	0
527	20231218	103700	214299440	5770	5770	5770	5770	10
528	20231218	103600	214241740	5770	5790	5790	5770	1000
529	20231218	103500	208467400	5790	5790	5790	5790	248
530	20231218	103400	207031480	5800	5800	5800	5800	0
531	20231218	103300	207031480	5800	5800	5800	5800	0
532	20231218	103200	207031480	5800	5790	5800	5790	710
533	20231218	103100	202913580	5790	5790	5790	5790	60
534	20231218	103000	202566180	5770	5770	5770	5770	0
535	20231218	102900	202566180	5770	5770	5770	5770	23
536	20231218	102800	202433470	5780	5780	5780	5780	167
537	20231218	102700	201468210	5770	5770	5770	5770	0
538	20231218	102600	201468210	5770	5770	5770	5770	1
539	20231218	102500	201462440	5770	5770	5770	5770	21
540	20231218	102400	201341270	5770	5770	5770	5770	7
541	20231218	102300	201300880	5770	5770	5770	5770	121
542	20231218	102200	200602710	5770	5770	5770	5770	47
543	20231218	102100	200331520	5770	5770	5770	5770	555
544	20231218	102000	197129170	5770	5770	5770	5770	920
545	20231218	101900	191820770	5770	5770	5770	5770	0
546	20231218	101800	191820770	5770	5770	5770	5770	244
547	20231218	101700	190412890	5770	5780	5780	5770	3112
548	20231218	101600	172456630	5770	5770	5770	5770	0
549	20231218	101500	172456630	5770	5770	5770	5770	623
550	20231218	101400	168861920	5770	5770	5770	5770	192
551	20231218	101300	167754080	5780	5780	5780	5780	0
552	20231218	101200	167754080	5780	5780	5780	5780	251
553	20231218	101100	166303300	5770	5770	5770	5770	50
554	20231218	101000	166014800	5770	5770	5770	5770	0
555	20231218	100900	166014800	5770	5770	5770	5770	1296
556	20231218	100800	158536880	5780	5780	5780	5780	102
557	20231218	100700	157947320	5770	5770	5770	5770	62
558	20231218	100600	157589580	5770	5770	5770	5770	20
559	20231218	100500	157474180	5770	5760	5770	5760	509
560	20231218	100400	154539730	5760	5770	5770	5760	319
561	20231218	100300	152701770	5780	5780	5780	5780	2
562	20231218	100200	152690210	5770	5770	5770	5770	1
563	20231218	100100	152684440	5790	5790	5790	5790	2
564	20231218	100000	152672860	5790	5790	5790	5790	0
565	20231218	095900	152672860	5790	5790	5790	5790	8
566	20231218	095800	152626540	5790	5790	5790	5790	50
567	20231218	095700	152337040	5790	5790	5790	5790	0
568	20231218	095600	152337040	5790	5790	5790	5790	0
569	20231218	095500	152337040	5790	5790	5790	5790	0
570	20231218	095400	152337040	5790	5790	5790	5790	0
571	20231218	095300	152337040	5790	5780	5790	5780	2037
572	20231218	095200	140551120	5780	5780	5780	5780	1
573	20231218	095100	140545340	5760	5760	5760	5760	122
574	20231218	095000	139842620	5780	5780	5780	5780	0
575	20231218	094900	139842620	5780	5770	5780	5770	39
576	20231218	094800	139617580	5770	5770	5770	5770	793
577	20231218	094700	135041970	5770	5770	5770	5770	757
578	20231218	094600	130674080	5770	5760	5770	5760	375
579	20231218	094500	128513880	5760	5760	5760	5760	450
580	20231218	094400	125921880	5760	5760	5760	5760	76
581	20231218	094300	125484120	5770	5770	5780	5770	48
582	20231218	094200	125207100	5770	5770	5770	5760	703
583	20231218	094100	121155090	5770	5760	5770	5760	511
584	20231218	094000	118211720	5760	5760	5760	5760	3290
585	20231218	093900	99261320	5770	5770	5770	5770	171
586	20231218	093800	98274650	5770	5770	5770	5770	831
587	20231218	093700	93479780	5770	5770	5770	5770	50
588	20231218	093600	93191280	5770	5770	5770	5770	6
589	20231218	093500	93156660	5770	5770	5770	5770	16
590	20231218	093400	93064340	5760	5760	5760	5760	89
591	20231218	093300	92551700	5770	5760	5770	5760	953
592	20231218	093200	87062110	5770	5770	5770	5770	31
593	20231218	093100	86883240	5770	5770	5770	5770	40
594	20231218	093000	86652440	5770	5770	5770	5770	425
595	20231218	092900	84200190	5770	5770	5770	5770	0
596	20231218	092800	84200190	5770	5770	5770	5770	57
597	20231218	092700	83871300	5770	5770	5770	5770	7
598	20231218	092600	83830910	5770	5770	5780	5770	23
599	20231218	092500	83698160	5780	5780	5780	5780	0
600	20231218	092400	83698160	5780	5790	5790	5780	310
601	20231218	092300	81904360	5790	5770	5790	5770	37
602	20231218	092200	81690850	5790	5790	5790	5790	0
603	20231218	092100	81690850	5790	5790	5790	5790	10
604	20231218	092000	81632950	5790	5770	5790	5770	442
605	20231218	091900	79082070	5790	5770	5790	5770	165
606	20231218	091800	78129980	5770	5790	5790	5770	177
607	20231218	091700	77108490	5790	5790	5790	5790	28
608	20231218	091600	76946370	5770	5790	5790	5770	504
609	20231218	091500	74037730	5780	5780	5780	5780	2
610	20231218	091400	74026170	5780	5780	5780	5780	10
611	20231218	091300	73968370	5790	5790	5790	5790	198
612	20231218	091200	72821950	5790	5790	5790	5790	28
613	20231218	091100	72659830	5790	5780	5790	5760	310
614	20231218	091000	70873730	5800	5800	5800	5800	11
615	20231218	090900	70809930	5760	5800	5800	5760	266
616	20231218	090800	69275350	5810	5810	5810	5810	0
617	20231218	090700	69275350	5810	5760	5810	5760	196
618	20231218	090600	68141990	5760	5800	5810	5760	105
619	20231218	090500	67536620	5810	5760	5810	5760	300
620	20231218	090400	65805970	5760	5760	5790	5730	634
621	20231218	090300	62153850	5760	5810	5810	5720	9003
622	20231218	090200	10452640	5800	5800	5800	5800	281
623	20231218	090100	8822840	5800	5800	5800	5800	0
624	20231218	090000	8822840	5800	5760	5800	5760	1292