KissMeData/052790/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193200	845526990	9860	9860	9860	9860	623
3	20231211	193100	845526990	9860	9860	9860	9860	0
4	20231211	193000	845526990	9860	9860	9860	9860	0
5	20231211	192900	845526990	9860	9860	9860	9860	0
6	20231211	192800	845526990	9860	9860	9860	9860	0
7	20231211	192700	845526990	9860	9860	9860	9860	0
8	20231211	192600	845526990	9860	9860	9860	9860	0
9	20231211	192500	845526990	9860	9860	9860	9860	0
10	20231211	192400	845526990	9860	9860	9860	9860	0
11	20231211	192300	845526990	9860	9860	9860	9860	0
12	20231211	192200	845526990	9860	9860	9860	9860	0
13	20231211	192100	845526990	9860	9860	9860	9860	0
14	20231211	192000	845526990	9860	9860	9860	9860	0
15	20231211	191900	845526990	9860	9860	9860	9860	0
16	20231211	191800	845526990	9860	9860	9860	9860	0
17	20231211	191700	845526990	9860	9860	9860	9860	0
18	20231211	191600	845526990	9860	9860	9860	9860	0
19	20231211	191500	845526990	9860	9860	9860	9860	0
20	20231211	191400	845526990	9860	9860	9860	9860	0
21	20231211	191300	845526990	9860	9860	9860	9860	0
22	20231211	191200	845526990	9860	9860	9860	9860	0
23	20231211	191100	845526990	9860	9860	9860	9860	0
24	20231211	191000	845526990	9860	9860	9860	9860	0
25	20231211	190900	845526990	9860	9860	9860	9860	0
26	20231211	190800	845526990	9860	9860	9860	9860	0
27	20231211	190700	845526990	9860	9860	9860	9860	0
28	20231211	190600	845526990	9860	9860	9860	9860	0
29	20231211	190500	845526990	9860	9860	9860	9860	0
30	20231211	190400	845526990	9860	9860	9860	9860	0
31	20231211	190300	845526990	9860	9860	9860	9860	0
32	20231211	190200	845526990	9860	9860	9860	9860	623
33	20231211	190100	845526990	9860	9860	9860	9860	0
34	20231211	190000	845526990	9860	9860	9860	9860	0
35	20231211	185900	845526990	9860	9860	9860	9860	0
36	20231211	185800	845526990	9860	9860	9860	9860	0
37	20231211	185700	845526990	9860	9860	9860	9860	0
38	20231211	185600	845526990	9860	9860	9860	9860	0
39	20231211	185500	845526990	9860	9860	9860	9860	0
40	20231211	185400	845526990	9860	9860	9860	9860	0
41	20231211	185300	845526990	9860	9860	9860	9860	0
42	20231211	185200	845526990	9860	9860	9860	9860	0
43	20231211	185100	845526990	9860	9860	9860	9860	0
44	20231211	185000	845526990	9860	9860	9860	9860	0
45	20231211	184900	845526990	9860	9860	9860	9860	0
46	20231211	184800	845526990	9860	9860	9860	9860	0
47	20231211	184700	845526990	9860	9860	9860	9860	0
48	20231211	184600	845526990	9860	9860	9860	9860	0
49	20231211	184500	845526990	9860	9860	9860	9860	0
50	20231211	184400	845526990	9860	9860	9860	9860	0
51	20231211	184300	845526990	9860	9860	9860	9860	0
52	20231211	184200	845526990	9860	9860	9860	9860	0
53	20231211	184100	845526990	9860	9860	9860	9860	0
54	20231211	184000	845526990	9860	9860	9860	9860	0
55	20231211	183900	845526990	9860	9860	9860	9860	0
56	20231211	183800	845526990	9860	9860	9860	9860	0
57	20231211	183700	845526990	9860	9860	9860	9860	0
58	20231211	183600	845526990	9860	9860	9860	9860	0
59	20231211	183500	845526990	9860	9860	9860	9860	0
60	20231211	183400	845526990	9860	9860	9860	9860	0
61	20231211	183300	845526990	9860	9860	9860	9860	0
62	20231211	183200	845526990	9860	9860	9860	9860	623
63	20231211	183100	845526990	9860	9860	9860	9860	0
64	20231211	183000	845526990	9860	9860	9860	9860	0
65	20231211	182900	845526990	9860	9860	9860	9860	0
66	20231211	182800	845526990	9860	9860	9860	9860	0
67	20231211	182700	845526990	9860	9860	9860	9860	0
68	20231211	182600	845526990	9860	9860	9860	9860	0
69	20231211	182500	845526990	9860	9860	9860	9860	0
70	20231211	182400	845526990	9860	9860	9860	9860	0
71	20231211	182300	845526990	9860	9860	9860	9860	0
72	20231211	182200	845526990	9860	9860	9860	9860	0
73	20231211	182100	845526990	9860	9860	9860	9860	0
74	20231211	182000	845526990	9860	9860	9860	9860	0
75	20231211	181900	845526990	9860	9860	9860	9860	0
76	20231211	181800	845526990	9860	9860	9860	9860	0
77	20231211	181700	845526990	9860	9860	9860	9860	0
78	20231211	181600	845526990	9860	9860	9860	9860	0
79	20231211	181500	845526990	9860	9860	9860	9860	0
80	20231211	181400	845526990	9860	9860	9860	9860	0
81	20231211	181300	845526990	9860	9860	9860	9860	0
82	20231211	181200	845526990	9860	9860	9860	9860	0
83	20231211	181100	845526990	9860	9860	9860	9860	0
84	20231211	181000	845526990	9860	9860	9860	9860	0
85	20231211	180900	845526990	9860	9860	9860	9860	0
86	20231211	180800	845526990	9860	9860	9860	9860	0
87	20231211	180700	845526990	9860	9860	9860	9860	0
88	20231211	180600	845526990	9860	9860	9860	9860	0
89	20231211	180500	845526990	9860	9860	9860	9860	0
90	20231211	180400	845526990	9860	9860	9860	9860	0
91	20231211	180300	845526990	9860	9860	9860	9860	0
92	20231211	180200	845526990	9860	9860	9860	9860	623
93	20231211	180100	845526990	9860	9860	9860	9860	0
94	20231211	180000	845526990	9860	9860	9860	9860	0
95	20231211	175900	845526990	9860	9860	9860	9860	0
96	20231211	175800	845526990	9860	9860	9860	9860	0
97	20231211	175700	845526990	9860	9860	9860	9860	0
98	20231211	175600	845526990	9860	9860	9860	9860	0
99	20231211	175500	845526990	9860	9860	9860	9860	0
100	20231211	175400	845526990	9860	9860	9860	9860	0
101	20231211	175300	845526990	9860	9860	9860	9860	0
102	20231211	175200	845526990	9860	9860	9860	9860	0
103	20231211	175100	845526990	9860	9860	9860	9860	0
104	20231211	175000	845526990	9860	9860	9860	9860	0
105	20231211	174900	845526990	9860	9860	9860	9860	0
106	20231211	174800	845526990	9860	9860	9860	9860	0
107	20231211	174700	845526990	9860	9860	9860	9860	0
108	20231211	174600	845526990	9860	9860	9860	9860	0
109	20231211	174500	845526990	9860	9860	9860	9860	0
110	20231211	174400	845526990	9860	9860	9860	9860	0
111	20231211	174300	845526990	9860	9860	9860	9860	0
112	20231211	174200	845526990	9860	9860	9860	9860	0
113	20231211	174100	845526990	9860	9860	9860	9860	0
114	20231211	174000	845526990	9860	9860	9860	9860	0
115	20231211	173900	845526990	9860	9860	9860	9860	0
116	20231211	173800	845526990	9860	9860	9860	9860	0
117	20231211	173700	845526990	9860	9860	9860	9860	0
118	20231211	173600	845526990	9860	9860	9860	9860	0
119	20231211	173500	845526990	9860	9860	9860	9860	0
120	20231211	173400	845526990	9860	9860	9860	9860	0
121	20231211	173300	845526990	9860	9860	9860	9860	0
122	20231211	173200	845526990	9860	9860	9860	9860	623
123	20231211	173100	845526990	9860	9860	9860	9860	0
124	20231211	173000	845526990	9860	9860	9860	9860	0
125	20231211	172900	845526990	9860	9860	9860	9860	0
126	20231211	172800	845526990	9860	9860	9860	9860	0
127	20231211	172700	845526990	9860	9860	9860	9860	0
128	20231211	172600	845526990	9860	9860	9860	9860	0
129	20231211	172500	845526990	9860	9860	9860	9860	0
130	20231211	172400	845526990	9860	9860	9860	9860	0
131	20231211	172300	845526990	9860	9860	9860	9860	0
132	20231211	172200	845526990	9860	9860	9860	9860	0
133	20231211	172100	845526990	9860	9860	9860	9860	0
134	20231211	172000	845526990	9860	9860	9860	9860	0
135	20231211	171900	845526990	9860	9860	9860	9860	0
136	20231211	171800	845526990	9860	9860	9860	9860	0
137	20231211	171700	845526990	9860	9860	9860	9860	0
138	20231211	171600	845526990	9860	9860	9860	9860	0
139	20231211	171500	845526990	9860	9860	9860	9860	0
140	20231211	171400	845526990	9860	9860	9860	9860	0
141	20231211	171300	845526990	9860	9860	9860	9860	0
142	20231211	171200	845526990	9860	9860	9860	9860	0
143	20231211	171100	845526990	9860	9860	9860	9860	0
144	20231211	171000	845526990	9860	9860	9860	9860	0
145	20231211	170900	845526990	9860	9860	9860	9860	0
146	20231211	170800	845526990	9860	9860	9860	9860	0
147	20231211	170700	845526990	9860	9860	9860	9860	0
148	20231211	170600	845526990	9860	9860	9860	9860	0
149	20231211	170500	845526990	9860	9860	9860	9860	0
150	20231211	170400	845526990	9860	9860	9860	9860	0
151	20231211	170300	845526990	9860	9860	9860	9860	0
152	20231211	170200	845526990	9860	9860	9860	9860	623
153	20231211	170100	845526990	9860	9860	9860	9860	0
154	20231211	170000	845526990	9860	9860	9860	9860	0
155	20231211	165900	845526990	9860	9860	9860	9860	0
156	20231211	165800	845526990	9860	9860	9860	9860	0
157	20231211	165700	845526990	9860	9860	9860	9860	0
158	20231211	165600	845526990	9860	9860	9860	9860	0
159	20231211	165500	845526990	9860	9860	9860	9860	0
160	20231211	165400	845526990	9860	9860	9860	9860	0
161	20231211	165300	845526990	9860	9860	9860	9860	0
162	20231211	165200	845526990	9860	9860	9860	9860	0
163	20231211	165100	845526990	9860	9860	9860	9860	0
164	20231211	165000	845526990	9860	9860	9860	9860	0
165	20231211	164900	845526990	9860	9860	9860	9860	0
166	20231211	164800	845526990	9860	9860	9860	9860	0
167	20231211	164700	845526990	9860	9860	9860	9860	0
168	20231211	164600	845526990	9860	9860	9860	9860	0
169	20231211	164500	845526990	9860	9860	9860	9860	0
170	20231211	164400	845526990	9860	9860	9860	9860	0
171	20231211	164300	845526990	9860	9860	9860	9860	0
172	20231211	164200	845526990	9860	9860	9860	9860	0
173	20231211	164100	845526990	9860	9860	9860	9860	0
174	20231211	164000	845526990	9860	9860	9860	9860	0
175	20231211	163900	845526990	9860	9860	9860	9860	0
176	20231211	163800	845526990	9860	9860	9860	9860	0
177	20231211	163700	845526990	9860	9860	9860	9860	0
178	20231211	163600	845526990	9860	9860	9860	9860	0
179	20231211	163500	845526990	9860	9860	9860	9860	0
180	20231211	163400	845526990	9860	9860	9860	9860	0
181	20231211	163300	845526990	9860	9860	9860	9860	0
182	20231211	163200	845526990	9860	9860	9860	9860	623
183	20231211	163100	845526990	9860	9860	9860	9860	0
184	20231211	163000	845526990	9860	9860	9860	9860	0
185	20231211	162900	845526990	9860	9860	9860	9860	0
186	20231211	162800	845526990	9860	9860	9860	9860	0
187	20231211	162700	845526990	9860	9860	9860	9860	0
188	20231211	162600	845526990	9860	9860	9860	9860	0
189	20231211	162500	845526990	9860	9860	9860	9860	0
190	20231211	162400	845526990	9860	9860	9860	9860	0
191	20231211	162300	845526990	9860	9860	9860	9860	0
192	20231211	162200	845526990	9860	9860	9860	9860	0
193	20231211	162100	845526990	9860	9860	9860	9860	0
194	20231211	162000	845526990	9860	9860	9860	9860	0
195	20231211	161900	845526990	9860	9860	9860	9860	0
196	20231211	161800	845526990	9860	9860	9860	9860	0
197	20231211	161700	845526990	9860	9860	9860	9860	0
198	20231211	161600	845526990	9860	9860	9860	9860	0
199	20231211	161500	845526990	9860	9860	9860	9860	0
200	20231211	161400	845526990	9860	9860	9860	9860	0
201	20231211	161300	845526990	9860	9860	9860	9860	0
202	20231211	161200	845526990	9860	9860	9860	9860	0
203	20231211	161100	845526990	9860	9860	9860	9860	0
204	20231211	161000	845526990	9860	9860	9860	9860	0
205	20231211	160900	845526990	9860	9860	9860	9860	0
206	20231211	160800	845526990	9860	9860	9860	9860	0
207	20231211	160700	845526990	9860	9860	9860	9860	0
208	20231211	160600	845526990	9860	9860	9860	9860	0
209	20231211	160500	845526990	9860	9860	9860	9860	0
210	20231211	160400	845526990	9860	9860	9860	9860	0
211	20231211	160300	845526990	9860	9860	9860	9860	0
212	20231211	160200	845526990	9860	9860	9860	9860	623
213	20231211	160100	845526990	9860	9860	9860	9860	0
214	20231211	160000	845526990	9860	9860	9860	9860	0
215	20231211	155900	845526990	9860	9860	9860	9860	0
216	20231211	155800	845526990	9860	9860	9860	9860	0
217	20231211	155700	845526990	9860	9860	9860	9860	0
218	20231211	155600	845526990	9860	9860	9860	9860	0
219	20231211	155500	845526990	9860	9860	9860	9860	0
220	20231211	155400	845526990	9860	9860	9860	9860	0
221	20231211	155300	845526990	9860	9860	9860	9860	0
222	20231211	155200	845526990	9860	9860	9860	9860	0
223	20231211	155100	845526990	9860	9860	9860	9860	0
224	20231211	155000	845526990	9860	9860	9860	9860	0
225	20231211	154900	845526990	9860	9860	9860	9860	0
226	20231211	154800	845526990	9860	9860	9860	9860	0
227	20231211	154700	845526990	9860	9860	9860	9860	0
228	20231211	154600	845526990	9860	9860	9860	9860	0
229	20231211	154500	845526990	9860	9860	9860	9860	0
230	20231211	154400	845526990	9860	9860	9860	9860	0
231	20231211	154300	845526990	9860	9860	9860	9860	0
232	20231211	154200	845526990	9860	9860	9860	9860	0
233	20231211	154100	845526990	9860	9860	9860	9860	0
234	20231211	154000	845526990	9860	9860	9860	9860	0
235	20231211	153900	845526990	9860	9860	9860	9860	0
236	20231211	153800	845526990	9860	9860	9860	9860	0
237	20231211	153700	845526990	9860	9860	9860	9860	0
238	20231211	153600	845526990	9860	9860	9860	9860	0
239	20231211	153500	845526990	9860	9860	9860	9860	0
240	20231211	153400	845526990	9860	9860	9860	9860	0
241	20231211	153300	845526990	9860	9860	9860	9860	0
242	20231211	153200	845526990	9860	9860	9860	9860	623
243	20231211	153100	845526990	9860	9860	9860	9860	0
244	20231211	153000	845526990	9860	9860	9860	9860	623
245	20231211	152900	839384210	9810	9810	9810	9810	0
246	20231211	152800	839384210	9810	9810	9810	9810	0
247	20231211	152700	839384210	9810	9810	9810	9810	0
248	20231211	152600	839384210	9810	9810	9810	9810	0
249	20231211	152500	839384210	9810	9810	9810	9810	0
250	20231211	152400	839384210	9810	9810	9810	9810	0
251	20231211	152300	839384210	9810	9810	9810	9810	0
252	20231211	152200	839384210	9810	9810	9810	9810	0
253	20231211	152100	839384210	9810	9810	9810	9810	0
254	20231211	152000	839384210	9810	9810	9810	9810	0
255	20231211	151900	839384210	9810	9810	9810	9810	133
256	20231211	151800	838079480	9790	9760	9790	9760	262
257	20231211	151700	835519920	9770	9770	9770	9770	52
258	20231211	151600	835011880	9760	9760	9760	9760	1
259	20231211	151500	835002120	9770	9770	9770	9770	0
260	20231211	151400	835002120	9770	9750	9770	9750	759
261	20231211	151300	827592450	9770	9770	9770	9770	77
262	20231211	151200	826840160	9750	9750	9750	9750	1
263	20231211	151100	826830410	9760	9760	9760	9760	89
264	20231211	151000	825961770	9780	9780	9780	9780	0
265	20231211	150900	825961770	9780	9780	9780	9780	0
266	20231211	150800	825961770	9780	9780	9780	9780	50
267	20231211	150700	825472770	9780	9780	9780	9780	50
268	20231211	150600	824983770	9750	9750	9750	9750	237
269	20231211	150500	822673020	9750	9770	9770	9750	116
270	20231211	150400	821541700	9770	9770	9770	9770	100
271	20231211	150300	820564700	9780	9780	9780	9780	363
272	20231211	150200	817014560	9770	9750	9770	9750	718
273	20231211	150100	810003300	9770	9770	9770	9770	0
274	20231211	150000	810003300	9770	9770	9770	9770	2
275	20231211	145900	809983760	9760	9760	9760	9760	39
276	20231211	145800	809603120	9780	9780	9780	9780	0
277	20231211	145700	809603120	9780	9780	9780	9780	0
278	20231211	145600	809603120	9780	9780	9780	9780	107
279	20231211	145500	808556660	9790	9790	9790	9790	307
280	20231211	145400	805551130	9750	9750	9750	9750	0
281	20231211	145300	805551130	9750	9760	9760	9750	250
282	20231211	145200	803113610	9800	9800	9800	9800	0
283	20231211	145100	803113610	9800	9800	9800	9800	0
284	20231211	145000	803113610	9800	9800	9800	9800	2
285	20231211	144900	803094010	9750	9760	9760	9750	201
286	20231211	144800	801134250	9760	9760	9760	9760	0
287	20231211	144700	801134250	9760	9760	9760	9760	0
288	20231211	144600	801134250	9760	9770	9770	9760	7
289	20231211	144500	801065920	9780	9780	9780	9780	0
290	20231211	144400	801065920	9780	9780	9780	9780	82
291	20231211	144300	800263960	9830	9830	9830	9830	0
292	20231211	144200	800263960	9830	9830	9830	9830	0
293	20231211	144100	800263960	9830	9830	9830	9830	0
294	20231211	144000	800263960	9830	9800	9830	9750	362
295	20231211	143900	796727370	9800	9800	9800	9800	0
296	20231211	143800	796727370	9800	9830	9850	9800	581
297	20231211	143700	791028810	9800	9800	9800	9800	50
298	20231211	143600	790538810	9800	9810	9810	9800	711
299	20231211	143500	783570030	9840	9840	9840	9840	0
300	20231211	143400	783570030	9840	9840	9840	9840	0
301	20231211	143300	783570030	9840	9840	9840	9840	0
302	20231211	143200	783570030	9840	9810	9840	9810	2
303	20231211	143100	783550380	9810	9810	9810	9810	10
304	20231211	143000	783452280	9800	9800	9800	9800	600
305	20231211	142900	777572280	9830	9830	9830	9830	0
306	20231211	142800	777572280	9830	9830	9830	9830	0
307	20231211	142700	777572280	9830	9830	9830	9830	0
308	20231211	142600	777572280	9830	9830	9830	9830	21
309	20231211	142500	777365850	9800	9800	9800	9800	0
310	20231211	142400	777365850	9800	9800	9800	9800	0
311	20231211	142300	777365850	9800	9800	9800	9800	4
312	20231211	142200	777326650	9810	9810	9810	9810	0
313	20231211	142100	777326650	9810	9810	9810	9810	0
314	20231211	142000	777326650	9810	9810	9810	9810	179
315	20231211	141900	775570660	9830	9810	9830	9810	223
316	20231211	141800	773382990	9790	9790	9790	9790	0
317	20231211	141700	773382990	9790	9790	9790	9790	0
318	20231211	141600	773382990	9790	9790	9790	9790	0
319	20231211	141500	773382990	9790	9790	9790	9790	0
320	20231211	141400	773382990	9790	9790	9790	9790	0
321	20231211	141300	773382990	9790	9790	9790	9790	250
322	20231211	141200	770935490	9760	9760	9760	9760	0
323	20231211	141100	770935490	9760	9760	9760	9760	0
324	20231211	141000	770935490	9760	9760	9760	9760	0
325	20231211	140900	770935490	9760	9760	9760	9760	1
326	20231211	140800	770925730	9750	9750	9750	9750	0
327	20231211	140700	770925730	9750	9750	9750	9750	0
328	20231211	140600	770925730	9750	9750	9750	9750	20
329	20231211	140500	770730730	9750	9750	9750	9750	0
330	20231211	140400	770730730	9750	9750	9760	9750	253
331	20231211	140300	768263970	9740	9750	9750	9740	100
332	20231211	140200	767289470	9750	9750	9750	9750	459
333	20231211	140100	762814220	9750	9750	9750	9750	211
334	20231211	140000	760756970	9750	9750	9750	9750	100
335	20231211	135900	759781970	9750	9750	9750	9750	1
336	20231211	135800	759772220	9750	9750	9750	9750	0
337	20231211	135700	759772220	9750	9750	9750	9750	0
338	20231211	135600	759772220	9750	9760	9760	9750	178
339	20231211	135500	758035370	9760	9760	9760	9760	0
340	20231211	135400	758035370	9760	9770	9770	9760	12
341	20231211	135300	757918210	9780	9780	9780	9780	64
342	20231211	135200	757292290	9790	9790	9790	9790	1
343	20231211	135100	757282500	9800	9800	9800	9800	10
344	20231211	135000	757184500	9800	9800	9800	9800	0
345	20231211	134900	757184500	9800	9800	9800	9800	11
346	20231211	134800	757076700	9800	9800	9800	9800	0
347	20231211	134700	757076700	9800	9800	9800	9800	0
348	20231211	134600	757076700	9800	9800	9800	9800	1
349	20231211	134500	757066900	9780	9780	9780	9780	40
350	20231211	134400	756675700	9790	9790	9790	9790	0
351	20231211	134300	756675700	9790	9790	9790	9790	0
352	20231211	134200	756675700	9790	9790	9790	9790	0
353	20231211	134100	756675700	9790	9790	9790	9790	20
354	20231211	134000	756479900	9790	9790	9790	9790	5
355	20231211	133900	756430950	9800	9790	9800	9790	11
356	20231211	133800	756323250	9790	9810	9810	9790	132
357	20231211	133700	755030950	9810	9810	9810	9810	0
358	20231211	133600	755030950	9810	9810	9810	9810	0
359	20231211	133500	755030950	9810	9810	9810	9810	1
360	20231211	133400	755021140	9790	9790	9790	9790	0
361	20231211	133300	755021140	9790	9790	9790	9790	0
362	20231211	133200	755021140	9790	9800	9800	9790	56
363	20231211	133100	754472870	9810	9810	9810	9810	2
364	20231211	133000	754453250	9840	9840	9840	9840	0
365	20231211	132900	754453250	9840	9840	9840	9840	0
366	20231211	132800	754453250	9840	9840	9840	9840	0
367	20231211	132700	754453250	9840	9840	9840	9840	0
368	20231211	132600	754453250	9840	9840	9840	9840	0
369	20231211	132500	754453250	9840	9840	9840	9840	3
370	20231211	132400	754423730	9840	9840	9840	9840	0
371	20231211	132300	754423730	9840	9840	9840	9840	295
372	20231211	132200	751520930	9840	9790	9840	9790	297
373	20231211	132100	748600690	9750	9750	9750	9750	20
374	20231211	132000	748405690	9750	9750	9750	9750	227
375	20231211	131900	746192440	9750	9750	9750	9750	300
376	20231211	131800	743267440	9750	9750	9750	9750	300
377	20231211	131700	740342440	9780	9780	9780	9780	0
378	20231211	131600	740342440	9780	9780	9780	9780	102
379	20231211	131500	739344880	9740	9740	9740	9740	0
380	20231211	131400	739344880	9740	9740	9740	9730	205
381	20231211	131300	737349670	9730	9730	9730	9730	500
382	20231211	131200	732484670	9780	9780	9780	9780	10
383	20231211	131100	732386870	9720	9720	9720	9720	0
384	20231211	131000	732386870	9720	9720	9720	9720	11
385	20231211	130900	732279950	9720	9720	9720	9720	0
386	20231211	130800	732279950	9720	9790	9800	9720	542
387	20231211	130700	727006920	9730	9730	9730	9730	0
388	20231211	130600	727006920	9730	9730	9730	9730	0
389	20231211	130500	727006920	9730	9730	9730	9730	0
390	20231211	130400	727006920	9730	9730	9730	9730	0
391	20231211	130300	727006920	9730	9730	9730	9730	0
392	20231211	130200	727006920	9730	9730	9730	9730	5
393	20231211	130100	726958270	9730	9770	9770	9730	300
394	20231211	130000	724031270	9770	9770	9770	9770	0
395	20231211	125900	724031270	9770	9770	9770	9770	0
396	20231211	125800	724031270	9770	9770	9770	9770	0
397	20231211	125700	724031270	9770	9720	9770	9720	301
398	20231211	125600	721105500	9770	9770	9770	9770	0
399	20231211	125500	721105500	9770	9770	9770	9770	0
400	20231211	125400	721105500	9770	9770	9770	9770	0
401	20231211	125300	721105500	9770	9770	9770	9770	1
402	20231211	125200	721095730	9720	9720	9720	9720	0
403	20231211	125100	721095730	9720	9770	9770	9720	1039
404	20231211	125000	710985120	9770	9770	9770	9770	3
405	20231211	124900	710955810	9770	9770	9770	9770	100
406	20231211	124800	709978810	9770	9770	9770	9770	0
407	20231211	124700	709978810	9770	9770	9770	9770	0
408	20231211	124600	709978810	9770	9770	9770	9770	0
409	20231211	124500	709978810	9770	9770	9770	9770	0
410	20231211	124400	709978810	9770	9760	9770	9760	303
411	20231211	124300	707018510	9760	9760	9760	9760	281
412	20231211	124200	704275950	9750	9720	9750	9720	212
413	20231211	124100	702211680	9710	9710	9710	9710	11
414	20231211	124000	702104870	9720	9720	9720	9720	0
415	20231211	123900	702104870	9720	9720	9720	9720	0
416	20231211	123800	702104870	9720	9720	9720	9720	0
417	20231211	123700	702104870	9720	9720	9720	9720	26
418	20231211	123600	701852150	9690	9690	9690	9690	0
419	20231211	123500	701852150	9690	9690	9690	9690	0
420	20231211	123400	701852150	9690	9710	9710	9690	150
421	20231211	123300	700397450	9720	9720	9720	9720	3
422	20231211	123200	700368290	9710	9710	9710	9710	64
423	20231211	123100	699746850	9700	9710	9710	9700	169
424	20231211	123000	698106190	9690	9690	9690	9690	0
425	20231211	122900	698106190	9690	9690	9690	9690	0
426	20231211	122800	698106190	9690	9690	9690	9690	0
427	20231211	122700	698106190	9690	9690	9690	9690	0
428	20231211	122600	698106190	9690	9690	9690	9690	0
429	20231211	122500	698106190	9690	9690	9690	9690	0
430	20231211	122400	698106190	9690	9690	9690	9690	0
431	20231211	122300	698106190	9690	9690	9690	9690	0
432	20231211	122200	698106190	9690	9690	9690	9690	0
433	20231211	122100	698106190	9690	9690	9690	9690	0
434	20231211	122000	698106190	9690	9690	9690	9690	0
435	20231211	121900	698106190	9690	9690	9690	9690	238
436	20231211	121800	695799970	9690	9690	9690	9690	200
437	20231211	121700	693861970	9690	9700	9700	9690	29
438	20231211	121600	693580930	9690	9690	9690	9690	0
439	20231211	121500	693580930	9690	9690	9690	9690	1
440	20231211	121400	693571240	9690	9690	9690	9690	0
441	20231211	121300	693571240	9690	9690	9690	9690	0
442	20231211	121200	693571240	9690	9700	9700	9690	88
443	20231211	121100	692718020	9690	9690	9690	9690	0
444	20231211	121000	692718020	9690	9690	9690	9690	0
445	20231211	120900	692718020	9690	9690	9690	9690	0
446	20231211	120800	692718020	9690	9690	9690	9690	0
447	20231211	120700	692718020	9690	9690	9690	9690	0
448	20231211	120600	692718020	9690	9690	9690	9690	0
449	20231211	120500	692718020	9690	9690	9690	9690	0
450	20231211	120400	692718020	9690	9690	9690	9690	0
451	20231211	120300	692718020	9690	9690	9690	9690	0
452	20231211	120200	692718020	9690	9690	9690	9690	0
453	20231211	120100	692718020	9690	9690	9690	9690	0
454	20231211	120000	692718020	9690	9690	9740	9690	42
455	20231211	115900	692309250	9690	9690	9690	9690	2
456	20231211	115800	692289870	9690	9690	9690	9690	2
457	20231211	115700	692270490	9690	9690	9730	9690	5
458	20231211	115600	692222000	9690	9690	9690	9690	2
459	20231211	115500	692202620	9690	9680	9690	9680	4
460	20231211	115400	692163890	9680	9670	9730	9670	115
461	20231211	115300	691045050	9670	9670	9670	9670	2
462	20231211	115200	691025710	9670	9690	9750	9670	2086
463	20231211	115100	670748860	9670	9670	9670	9670	2
464	20231211	115000	670729520	9660	9670	9670	9660	9
465	20231211	114900	670642510	9660	9660	9670	9660	19
466	20231211	114800	670458960	9660	9690	9690	9660	3
467	20231211	114700	670429950	9670	9660	9670	9660	4
468	20231211	114600	670391300	9660	9670	9670	9660	2
469	20231211	114500	670371970	9660	9660	9660	9660	2
470	20231211	114400	670352650	9700	9660	9700	9660	519
471	20231211	114300	665339070	9660	9660	9660	9660	2
472	20231211	114200	665319750	9660	9660	9660	9660	5
473	20231211	114100	665271450	9660	9680	9680	9660	919
474	20231211	114000	656387850	9680	9680	9680	9680	23
475	20231211	113900	656165210	9680	9680	9680	9680	86
476	20231211	113800	655332730	9670	9680	9680	9670	2
477	20231211	113700	655313380	9690	9670	9690	9670	152
478	20231211	113600	653840530	9680	9670	9680	9670	18
479	20231211	113500	653666310	9670	9670	9670	9670	7
480	20231211	113400	653598620	9660	9660	9660	9660	91
481	20231211	113300	652719560	9660	9670	9670	9660	208
482	20231211	113200	650708700	9670	9660	9670	9660	227
483	20231211	113100	648515870	9660	9640	9660	9640	159
484	20231211	113000	646979950	9660	9720	9720	9640	7177
485	20231211	112900	577458480	9720	9720	9720	9710	354
486	20231211	112800	574020000	9730	9730	9730	9710	241
487	20231211	112700	571677720	9730	9720	9860	9720	418
488	20231211	112600	567585240	9720	9720	9720	9720	8
489	20231211	112500	567507480	9710	9730	9730	9710	62
490	20231211	112400	566905030	9720	9720	9720	9720	106
491	20231211	112300	565874710	9720	9740	9740	9710	1836
492	20231211	112200	548035190	9750	9750	9750	9750	1
493	20231211	112100	548025440	9750	9750	9750	9750	0
494	20231211	112000	548025440	9750	9730	9760	9720	388
495	20231211	111900	544248150	9720	9770	9770	9710	1540
496	20231211	111800	529237250	9790	9790	9790	9790	0
497	20231211	111700	529237250	9790	9780	9790	9780	73
498	20231211	111600	528522680	9790	9790	9790	9790	0
499	20231211	111500	528522680	9790	9790	9790	9790	20
500	20231211	111400	528326880	9790	9790	9790	9750	2319
501	20231211	111300	505702050	9790	9810	9810	9790	1349
502	20231211	111200	492491220	9810	9810	9810	9810	297
503	20231211	111100	489577650	9800	9810	9810	9800	1008
504	20231211	111000	479696530	9810	9840	9840	9810	1000
505	20231211	110900	469871050	9860	9860	9860	9860	0
506	20231211	110800	469871050	9860	9860	9860	9860	5
507	20231211	110700	469821750	9870	9870	9870	9870	0
508	20231211	110600	469821750	9870	9870	9870	9870	0
509	20231211	110500	469821750	9870	9870	9870	9870	0
510	20231211	110400	469821750	9870	9870	9870	9870	0
511	20231211	110300	469821750	9870	9810	9870	9810	386
512	20231211	110200	466016470	9810	9810	9810	9810	9
513	20231211	110100	465928180	9810	9820	9820	9810	767
514	20231211	110000	458401250	9850	9850	9850	9850	1
515	20231211	105900	458391400	9860	9860	9860	9860	0
516	20231211	105800	458391400	9860	9860	9860	9860	0
517	20231211	105700	458391400	9860	9860	9860	9860	0
518	20231211	105600	458391400	9860	9860	9870	9860	1289
519	20231211	105500	445670590	9860	9810	9870	9800	888
520	20231211	105400	436938760	9800	9800	9800	9800	0
521	20231211	105300	436938760	9800	9800	9800	9800	0
522	20231211	105200	436938760	9800	9820	9820	9800	449
523	20231211	105100	432537460	9800	9850	9850	9800	2250
524	20231211	105000	410446630	9850	9850	9850	9850	0
525	20231211	104900	410446630	9850	9850	9850	9850	44
526	20231211	104800	410013230	9840	9840	9840	9840	0
527	20231211	104700	410013230	9840	9840	9840	9840	0
528	20231211	104600	410013230	9840	9870	9870	9840	80
529	20231211	104500	409223720	9840	9870	9870	9840	331
530	20231211	104400	405959750	9860	9850	9860	9840	443
531	20231211	104300	401597250	9870	9870	9870	9860	485
532	20231211	104200	396813430	9870	9910	9910	9870	2848
533	20231211	104100	368682570	9910	9910	9910	9910	0
534	20231211	104000	368682570	9910	9890	9910	9890	2
535	20231211	103900	368662770	9910	9910	9910	9910	455
536	20231211	103800	364153720	9910	9910	9910	9910	0
537	20231211	103700	364153720	9910	9910	9910	9910	0
538	20231211	103600	364153720	9910	9910	9910	9910	0
539	20231211	103500	364153720	9910	9910	9910	9910	0
540	20231211	103400	364153720	9910	9910	9910	9910	0
541	20231211	103300	364153720	9910	9910	9910	9910	0
542	20231211	103200	364153720	9910	9910	9910	9910	0
543	20231211	103100	364153720	9910	9910	9910	9910	78
544	20231211	103000	363380740	9870	9870	9870	9870	0
545	20231211	102900	363380740	9870	9870	9870	9870	1
546	20231211	102800	363370870	9870	9870	9870	9870	1
547	20231211	102700	363361000	9870	9900	9900	9870	1100
548	20231211	102600	352482010	9900	9940	9940	9900	3001
549	20231211	102500	322724830	9960	9960	9960	9960	73
550	20231211	102400	321997750	9920	9920	9920	9920	0
551	20231211	102300	321997750	9920	9930	9930	9920	405
552	20231211	102200	317980040	9960	9960	9960	9960	0
553	20231211	102100	317980040	9960	9970	9970	9910	1019
554	20231211	102000	307875430	9970	9970	9970	9970	1
555	20231211	101900	307865460	9920	9920	9920	9920	0
556	20231211	101800	307865460	9920	9920	9920	9920	1000
557	20231211	101700	297945460	9920	9920	9920	9920	0
558	20231211	101600	297945460	9920	9920	9920	9920	0
559	20231211	101500	297945460	9920	9920	9920	9920	0
560	20231211	101400	297945460	9920	9950	9950	9920	1000
561	20231211	101300	288008400	10010	10010	10010	10010	0
562	20231211	101200	288008400	10010	10010	10010	10010	0
563	20231211	101100	288008400	10010	10010	10010	10010	0
564	20231211	101000	288008400	10010	10010	10010	10010	1
565	20231211	100900	287998390	9930	9970	9970	9930	1000
566	20231211	100800	278045170	9970	9970	9970	9970	1
567	20231211	100700	278035200	9960	9960	9960	9960	10
568	20231211	100600	277935600	9960	9960	9960	9960	4
569	20231211	100500	277895760	9960	9960	9960	9960	0
570	20231211	100400	277895760	9960	9960	9960	9960	0
571	20231211	100300	277895760	9960	9960	9960	9960	27
572	20231211	100200	277626840	9950	9950	9950	9950	0
573	20231211	100100	277626840	9950	9950	9950	9950	0
574	20231211	100000	277626840	9950	9980	9980	9950	1001
575	20231211	095900	267655620	9970	9970	9970	9970	0
576	20231211	095800	267655620	9970	9970	9970	9970	0
577	20231211	095700	267655620	9970	9970	9970	9970	69
578	20231211	095600	266967690	10000	10010	10010	10000	1256
579	20231211	095500	254407630	10010	10040	10040	10010	680
580	20231211	095400	247595670	10040	10060	10060	10040	33
581	20231211	095300	247264280	10060	10060	10060	10060	1
582	20231211	095200	247254220	10070	10070	10070	10070	31
583	20231211	095100	246942050	10070	10070	10070	10070	1
584	20231211	095000	246931980	10100	10100	10100	10100	2
585	20231211	094900	246911780	10100	10090	10100	10090	20
586	20231211	094800	246709790	10100	10100	10100	10100	21
587	20231211	094700	246497690	10090	10070	10090	10070	720
588	20231211	094600	239234410	10020	10020	10020	10020	11
589	20231211	094500	239124190	10070	10070	10070	10070	0
590	20231211	094400	239124190	10070	10070	10070	10070	1
591	20231211	094300	239114120	10070	10070	10070	10070	1
592	20231211	094200	239104050	10060	10060	10060	10060	0
593	20231211	094100	239104050	10060	10020	10060	10020	906
594	20231211	094000	230010180	10020	10020	10020	10020	563
595	20231211	093900	224368920	10020	10020	10020	10020	30
596	20231211	093800	224068320	10020	10020	10020	10020	10
597	20231211	093700	223968120	10010	10010	10010	10010	326
598	20231211	093600	220704860	10010	10020	10020	10010	18
599	20231211	093500	220524650	10020	10020	10020	10020	3
600	20231211	093400	220494590	10020	10020	10020	10020	0
601	20231211	093300	220494590	10020	10020	10020	10020	20
602	20231211	093200	220294190	10010	10010	10010	10010	0
603	20231211	093100	220294190	10010	10030	10030	10010	354
604	20231211	093000	216748100	10040	10040	10040	10040	578
605	20231211	092900	210944980	10030	10030	10030	10030	1
606	20231211	092800	210934950	10030	10030	10030	10030	0
607	20231211	092700	210934950	10030	10020	10030	10020	22
608	20231211	092600	210714490	10020	10020	10020	10020	8
609	20231211	092500	210634330	10020	10020	10020	10020	3
610	20231211	092400	210604270	10000	9990	10010	9930	874
611	20231211	092300	201871740	9950	9940	9970	9940	848
612	20231211	092200	193424560	9880	9880	9880	9880	0
613	20231211	092100	193424560	9880	9940	9950	9880	143
614	20231211	092000	192004830	9910	9890	9910	9890	387
615	20231211	091900	188175260	9830	9840	9840	9830	601
616	20231211	091800	182266110	9900	9870	9900	9810	1924
617	20231211	091700	163283010	9870	9970	9980	9850	818
618	20231211	091600	155203240	9920	9920	9920	9920	0
619	20231211	091500	155203240	9920	9970	9970	9920	29
620	20231211	091400	154914660	9980	9920	9980	9920	302
621	20231211	091300	151912900	9790	9940	9960	9790	1195
622	20231211	091200	140057280	9950	9880	9960	9880	1434
623	20231211	091100	125840300	9880	9810	9880	9810	1543
624	20231211	091000	110642250	9790	9860	9860	9790	1903
625	20231211	090900	91990510	9800	9800	9800	9800	732
626	20231211	090800	84816910	9800	9800	9800	9800	1
627	20231211	090700	84807110	9790	9960	9960	9790	4500
628	20231211	090600	40435890	10060	10020	10060	9890	320
629	20231211	090500	37246850	10070	10100	10100	10040	747
630	20231211	090400	29725610	10100	10110	10110	10100	675
631	20231211	090300	22902370	10110	10110	10110	10110	18
632	20231211	090200	22720390	10150	10150	10150	10150	100
633	20231211	090100	21705390	10150	10170	10170	10150	183
634	20231211	090000	19847160	10170	10100	10170	10100	1958