KissMeData/067370/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194300	233662720	9830	9830	9830	9830	55
3	20231213	194200	233662720	9830	9830	9830	9830	0
4	20231213	194100	233662720	9830	9830	9830	9830	0
5	20231213	194000	233662720	9830	9830	9830	9830	0
6	20231213	193900	233662720	9830	9830	9830	9830	0
7	20231213	193800	233662720	9830	9830	9830	9830	0
8	20231213	193700	233662720	9830	9830	9830	9830	0
9	20231213	193600	233662720	9830	9830	9830	9830	0
10	20231213	193500	233662720	9830	9830	9830	9830	0
11	20231213	193400	233662720	9830	9830	9830	9830	0
12	20231213	193300	233662720	9830	9830	9830	9830	0
13	20231213	193200	233662720	9830	9830	9830	9830	0
14	20231213	193100	233662720	9830	9830	9830	9830	0
15	20231213	193000	233662720	9830	9830	9830	9830	0
16	20231213	192900	233662720	9830	9830	9830	9830	0
17	20231213	192800	233662720	9830	9830	9830	9830	0
18	20231213	192700	233662720	9830	9830	9830	9830	0
19	20231213	192600	233662720	9830	9830	9830	9830	0
20	20231213	192500	233662720	9830	9830	9830	9830	0
21	20231213	192400	233662720	9830	9830	9830	9830	0
22	20231213	192300	233662720	9830	9830	9830	9830	0
23	20231213	192200	233662720	9830	9830	9830	9830	0
24	20231213	192100	233662720	9830	9830	9830	9830	0
25	20231213	192000	233662720	9830	9830	9830	9830	0
26	20231213	191900	233662720	9830	9830	9830	9830	0
27	20231213	191800	233662720	9830	9830	9830	9830	0
28	20231213	191700	233662720	9830	9830	9830	9830	0
29	20231213	191600	233662720	9830	9830	9830	9830	0
30	20231213	191500	233662720	9830	9830	9830	9830	0
31	20231213	191400	233662720	9830	9830	9830	9830	0
32	20231213	191300	233662720	9830	9830	9830	9830	55
33	20231213	191200	233662720	9830	9830	9830	9830	0
34	20231213	191100	233662720	9830	9830	9830	9830	0
35	20231213	191000	233662720	9830	9830	9830	9830	0
36	20231213	190900	233662720	9830	9830	9830	9830	0
37	20231213	190800	233662720	9830	9830	9830	9830	0
38	20231213	190700	233662720	9830	9830	9830	9830	0
39	20231213	190600	233662720	9830	9830	9830	9830	0
40	20231213	190500	233662720	9830	9830	9830	9830	0
41	20231213	190400	233662720	9830	9830	9830	9830	0
42	20231213	190300	233662720	9830	9830	9830	9830	0
43	20231213	190200	233662720	9830	9830	9830	9830	0
44	20231213	190100	233662720	9830	9830	9830	9830	0
45	20231213	190000	233662720	9830	9830	9830	9830	0
46	20231213	185900	233662720	9830	9830	9830	9830	0
47	20231213	185800	233662720	9830	9830	9830	9830	0
48	20231213	185700	233662720	9830	9830	9830	9830	0
49	20231213	185600	233662720	9830	9830	9830	9830	0
50	20231213	185500	233662720	9830	9830	9830	9830	0
51	20231213	185400	233662720	9830	9830	9830	9830	0
52	20231213	185300	233662720	9830	9830	9830	9830	0
53	20231213	185200	233662720	9830	9830	9830	9830	0
54	20231213	185100	233662720	9830	9830	9830	9830	0
55	20231213	185000	233662720	9830	9830	9830	9830	0
56	20231213	184900	233662720	9830	9830	9830	9830	0
57	20231213	184800	233662720	9830	9830	9830	9830	0
58	20231213	184700	233662720	9830	9830	9830	9830	0
59	20231213	184600	233662720	9830	9830	9830	9830	0
60	20231213	184500	233662720	9830	9830	9830	9830	0
61	20231213	184400	233662720	9830	9830	9830	9830	0
62	20231213	184300	233662720	9830	9830	9830	9830	55
63	20231213	184200	233662720	9830	9830	9830	9830	0
64	20231213	184100	233662720	9830	9830	9830	9830	0
65	20231213	184000	233662720	9830	9830	9830	9830	0
66	20231213	183900	233662720	9830	9830	9830	9830	0
67	20231213	183800	233662720	9830	9830	9830	9830	0
68	20231213	183700	233662720	9830	9830	9830	9830	0
69	20231213	183600	233662720	9830	9830	9830	9830	0
70	20231213	183500	233662720	9830	9830	9830	9830	0
71	20231213	183400	233662720	9830	9830	9830	9830	0
72	20231213	183300	233662720	9830	9830	9830	9830	0
73	20231213	183200	233662720	9830	9830	9830	9830	0
74	20231213	183100	233662720	9830	9830	9830	9830	0
75	20231213	183000	233662720	9830	9830	9830	9830	0
76	20231213	182900	233662720	9830	9830	9830	9830	0
77	20231213	182800	233662720	9830	9830	9830	9830	0
78	20231213	182700	233662720	9830	9830	9830	9830	0
79	20231213	182600	233662720	9830	9830	9830	9830	0
80	20231213	182500	233662720	9830	9830	9830	9830	0
81	20231213	182400	233662720	9830	9830	9830	9830	0
82	20231213	182300	233662720	9830	9830	9830	9830	0
83	20231213	182200	233662720	9830	9830	9830	9830	0
84	20231213	182100	233662720	9830	9830	9830	9830	0
85	20231213	182000	233662720	9830	9830	9830	9830	0
86	20231213	181900	233662720	9830	9830	9830	9830	0
87	20231213	181800	233662720	9830	9830	9830	9830	0
88	20231213	181700	233662720	9830	9830	9830	9830	0
89	20231213	181600	233662720	9830	9830	9830	9830	0
90	20231213	181500	233662720	9830	9830	9830	9830	0
91	20231213	181400	233662720	9830	9830	9830	9830	0
92	20231213	181300	233662720	9830	9830	9830	9830	55
93	20231213	181200	233662720	9830	9830	9830	9830	0
94	20231213	181100	233662720	9830	9830	9830	9830	0
95	20231213	181000	233662720	9830	9830	9830	9830	0
96	20231213	180900	233662720	9830	9830	9830	9830	0
97	20231213	180800	233662720	9830	9830	9830	9830	0
98	20231213	180700	233662720	9830	9830	9830	9830	0
99	20231213	180600	233662720	9830	9830	9830	9830	0
100	20231213	180500	233662720	9830	9830	9830	9830	0
101	20231213	180400	233662720	9830	9830	9830	9830	0
102	20231213	180300	233662720	9830	9830	9830	9830	0
103	20231213	180200	233662720	9830	9830	9830	9830	0
104	20231213	180100	233662720	9830	9830	9830	9830	0
105	20231213	180000	233662720	9830	9830	9830	9830	0
106	20231213	175900	233662720	9830	9830	9830	9830	0
107	20231213	175800	233662720	9830	9830	9830	9830	0
108	20231213	175700	233662720	9830	9830	9830	9830	0
109	20231213	175600	233662720	9830	9830	9830	9830	0
110	20231213	175500	233662720	9830	9830	9830	9830	0
111	20231213	175400	233662720	9830	9830	9830	9830	0
112	20231213	175300	233662720	9830	9830	9830	9830	0
113	20231213	175200	233662720	9830	9830	9830	9830	0
114	20231213	175100	233662720	9830	9830	9830	9830	0
115	20231213	175000	233662720	9830	9830	9830	9830	0
116	20231213	174900	233662720	9830	9830	9830	9830	0
117	20231213	174800	233662720	9830	9830	9830	9830	0
118	20231213	174700	233662720	9830	9830	9830	9830	0
119	20231213	174600	233662720	9830	9830	9830	9830	0
120	20231213	174500	233662720	9830	9830	9830	9830	0
121	20231213	174400	233662720	9830	9830	9830	9830	0
122	20231213	174300	233662720	9830	9830	9830	9830	55
123	20231213	174200	233662720	9830	9830	9830	9830	0
124	20231213	174100	233662720	9830	9830	9830	9830	0
125	20231213	174000	233662720	9830	9830	9830	9830	0
126	20231213	173900	233662720	9830	9830	9830	9830	0
127	20231213	173800	233662720	9830	9830	9830	9830	0
128	20231213	173700	233662720	9830	9830	9830	9830	0
129	20231213	173600	233662720	9830	9830	9830	9830	0
130	20231213	173500	233662720	9830	9830	9830	9830	0
131	20231213	173400	233662720	9830	9830	9830	9830	0
132	20231213	173300	233662720	9830	9830	9830	9830	0
133	20231213	173200	233662720	9830	9830	9830	9830	0
134	20231213	173100	233662720	9830	9830	9830	9830	0
135	20231213	173000	233662720	9830	9830	9830	9830	0
136	20231213	172900	233662720	9830	9830	9830	9830	0
137	20231213	172800	233662720	9830	9830	9830	9830	0
138	20231213	172700	233662720	9830	9830	9830	9830	0
139	20231213	172600	233662720	9830	9830	9830	9830	0
140	20231213	172500	233662720	9830	9830	9830	9830	0
141	20231213	172400	233662720	9830	9830	9830	9830	0
142	20231213	172300	233662720	9830	9830	9830	9830	0
143	20231213	172200	233662720	9830	9830	9830	9830	0
144	20231213	172100	233662720	9830	9830	9830	9830	0
145	20231213	172000	233662720	9830	9830	9830	9830	0
146	20231213	171900	233662720	9830	9830	9830	9830	0
147	20231213	171800	233662720	9830	9830	9830	9830	0
148	20231213	171700	233662720	9830	9830	9830	9830	0
149	20231213	171600	233662720	9830	9830	9830	9830	0
150	20231213	171500	233662720	9830	9830	9830	9830	0
151	20231213	171400	233662720	9830	9830	9830	9830	0
152	20231213	171300	233662720	9830	9830	9830	9830	55
153	20231213	171200	233662720	9830	9830	9830	9830	0
154	20231213	171100	233662720	9830	9830	9830	9830	0
155	20231213	171000	233662720	9830	9830	9830	9830	0
156	20231213	170900	233662720	9830	9830	9830	9830	0
157	20231213	170800	233662720	9830	9830	9830	9830	0
158	20231213	170700	233662720	9830	9830	9830	9830	0
159	20231213	170600	233662720	9830	9830	9830	9830	0
160	20231213	170500	233662720	9830	9830	9830	9830	0
161	20231213	170400	233662720	9830	9830	9830	9830	0
162	20231213	170300	233662720	9830	9830	9830	9830	0
163	20231213	170200	233662720	9830	9830	9830	9830	0
164	20231213	170100	233662720	9830	9830	9830	9830	0
165	20231213	170000	233662720	9830	9830	9830	9830	0
166	20231213	165900	233662720	9830	9830	9830	9830	0
167	20231213	165800	233662720	9830	9830	9830	9830	0
168	20231213	165700	233662720	9830	9830	9830	9830	0
169	20231213	165600	233662720	9830	9830	9830	9830	0
170	20231213	165500	233662720	9830	9830	9830	9830	0
171	20231213	165400	233662720	9830	9830	9830	9830	0
172	20231213	165300	233662720	9830	9830	9830	9830	0
173	20231213	165200	233662720	9830	9830	9830	9830	0
174	20231213	165100	233662720	9830	9830	9830	9830	0
175	20231213	165000	233662720	9830	9830	9830	9830	0
176	20231213	164900	233662720	9830	9830	9830	9830	0
177	20231213	164800	233662720	9830	9830	9830	9830	0
178	20231213	164700	233662720	9830	9830	9830	9830	0
179	20231213	164600	233662720	9830	9830	9830	9830	0
180	20231213	164500	233662720	9830	9830	9830	9830	0
181	20231213	164400	233662720	9830	9830	9830	9830	0
182	20231213	164300	233662720	9830	9830	9830	9830	55
183	20231213	164200	233662720	9830	9830	9830	9830	0
184	20231213	164100	233662720	9830	9830	9830	9830	0
185	20231213	164000	233662720	9830	9830	9830	9830	0
186	20231213	163900	233662720	9830	9830	9830	9830	0
187	20231213	163800	233662720	9830	9830	9830	9830	0
188	20231213	163700	233662720	9830	9830	9830	9830	0
189	20231213	163600	233662720	9830	9830	9830	9830	0
190	20231213	163500	233662720	9830	9830	9830	9830	0
191	20231213	163400	233662720	9830	9830	9830	9830	0
192	20231213	163300	233662720	9830	9830	9830	9830	0
193	20231213	163200	233662720	9830	9830	9830	9830	0
194	20231213	163100	233662720	9830	9830	9830	9830	0
195	20231213	163000	233662720	9830	9830	9830	9830	0
196	20231213	162900	233662720	9830	9830	9830	9830	0
197	20231213	162800	233662720	9830	9830	9830	9830	0
198	20231213	162700	233662720	9830	9830	9830	9830	0
199	20231213	162600	233662720	9830	9830	9830	9830	0
200	20231213	162500	233662720	9830	9830	9830	9830	0
201	20231213	162400	233662720	9830	9830	9830	9830	0
202	20231213	162300	233662720	9830	9830	9830	9830	0
203	20231213	162200	233662720	9830	9830	9830	9830	0
204	20231213	162100	233662720	9830	9830	9830	9830	0
205	20231213	162000	233662720	9830	9830	9830	9830	0
206	20231213	161900	233662720	9830	9830	9830	9830	0
207	20231213	161800	233662720	9830	9830	9830	9830	0
208	20231213	161700	233662720	9830	9830	9830	9830	0
209	20231213	161600	233662720	9830	9830	9830	9830	0
210	20231213	161500	233662720	9830	9830	9830	9830	0
211	20231213	161400	233662720	9830	9830	9830	9830	0
212	20231213	161300	233662720	9830	9830	9830	9830	55
213	20231213	161200	233662720	9830	9830	9830	9830	0
214	20231213	161100	233662720	9830	9830	9830	9830	0
215	20231213	161000	233662720	9830	9830	9830	9830	0
216	20231213	160900	233662720	9830	9830	9830	9830	0
217	20231213	160800	233662720	9830	9830	9830	9830	0
218	20231213	160700	233662720	9830	9830	9830	9830	0
219	20231213	160600	233662720	9830	9830	9830	9830	0
220	20231213	160500	233662720	9830	9830	9830	9830	0
221	20231213	160400	233662720	9830	9830	9830	9830	0
222	20231213	160300	233662720	9830	9830	9830	9830	0
223	20231213	160200	233662720	9830	9830	9830	9830	0
224	20231213	160100	233662720	9830	9830	9830	9830	0
225	20231213	160000	233662720	9830	9830	9830	9830	0
226	20231213	155900	233662720	9830	9830	9830	9830	0
227	20231213	155800	233662720	9830	9830	9830	9830	0
228	20231213	155700	233662720	9830	9830	9830	9830	0
229	20231213	155600	233662720	9830	9830	9830	9830	0
230	20231213	155500	233662720	9830	9830	9830	9830	0
231	20231213	155400	233662720	9830	9830	9830	9830	0
232	20231213	155300	233662720	9830	9830	9830	9830	0
233	20231213	155200	233662720	9830	9830	9830	9830	0
234	20231213	155100	233662720	9830	9830	9830	9830	0
235	20231213	155000	233662720	9830	9830	9830	9830	0
236	20231213	154900	233662720	9830	9830	9830	9830	0
237	20231213	154800	233662720	9830	9830	9830	9830	0
238	20231213	154700	233662720	9830	9830	9830	9830	0
239	20231213	154600	233662720	9830	9830	9830	9830	0
240	20231213	154500	233662720	9830	9830	9830	9830	0
241	20231213	154400	233662720	9830	9830	9830	9830	0
242	20231213	154300	233662720	9830	9830	9830	9830	55
243	20231213	154200	233662720	9830	9830	9830	9830	0
244	20231213	154100	233662720	9830	9830	9830	9830	0
245	20231213	154000	233662720	9830	9830	9830	9830	0
246	20231213	153900	233662720	9830	9830	9830	9830	0
247	20231213	153800	233662720	9830	9830	9830	9830	0
248	20231213	153700	233662720	9830	9830	9830	9830	0
249	20231213	153600	233662720	9830	9830	9830	9830	0
250	20231213	153500	233662720	9830	9830	9830	9830	0
251	20231213	153400	233662720	9830	9830	9830	9830	0
252	20231213	153300	233662720	9830	9830	9830	9830	0
253	20231213	153200	233662720	9830	9830	9830	9830	0
254	20231213	153100	233662720	9830	9830	9830	9830	0
255	20231213	153000	233662720	9830	9830	9830	9830	55
256	20231213	152900	233122070	9840	9840	9840	9840	0
257	20231213	152800	233122070	9840	9840	9840	9840	0
258	20231213	152700	233122070	9840	9840	9840	9840	0
259	20231213	152600	233122070	9840	9840	9840	9840	0
260	20231213	152500	233122070	9840	9840	9840	9840	0
261	20231213	152400	233122070	9840	9840	9840	9840	0
262	20231213	152300	233122070	9840	9840	9840	9840	0
263	20231213	152200	233122070	9840	9840	9840	9840	0
264	20231213	152100	233122070	9840	9840	9840	9840	0
265	20231213	152000	233122070	9840	9840	9840	9840	0
266	20231213	151900	233122070	9840	9840	9840	9840	0
267	20231213	151800	233122070	9840	9810	9840	9780	6
268	20231213	151700	233063230	9840	9810	9840	9810	214
269	20231213	151600	230959660	9740	9740	9810	9740	11
270	20231213	151500	230852450	9740	9750	9750	9740	37
271	20231213	151400	230491750	9840	9780	9840	9740	191
272	20231213	151300	228625260	9790	9790	9790	9790	38
273	20231213	151200	228253240	9790	9800	9800	9790	213
274	20231213	151100	226167890	9840	9780	9840	9770	89
275	20231213	151000	225292860	9780	9830	9840	9770	18
276	20231213	150900	225116350	9770	9770	9770	9770	10
277	20231213	150800	225018650	9840	9780	9840	9770	208
278	20231213	150700	222972730	9780	9790	9790	9780	6
279	20231213	150600	222914000	9830	9830	9830	9800	303
280	20231213	150500	219935660	9800	9800	9800	9800	5
281	20231213	150400	219886660	9830	9820	9830	9820	100
282	20231213	150300	218904160	9820	9820	9820	9820	0
283	20231213	150200	218904160	9820	9820	9820	9820	200
284	20231213	150100	216940160	9820	9820	9820	9820	1
285	20231213	150000	216930340	9820	9790	9820	9790	27
286	20231213	145900	216665980	9790	9780	9820	9740	1605
287	20231213	145800	201026410	9830	9830	9830	9830	1
288	20231213	145700	201016580	9780	9790	9790	9780	560
289	20231213	145600	195539710	9790	9790	9790	9790	2
290	20231213	145500	195520130	9830	9800	9830	9800	100
291	20231213	145400	194537160	9800	9800	9800	9800	0
292	20231213	145300	194537160	9800	9800	9800	9800	1
293	20231213	145200	194527360	9830	9830	9830	9830	0
294	20231213	145100	194527360	9830	9800	9830	9800	2
295	20231213	145000	194507730	9800	9800	9800	9800	1
296	20231213	144900	194497930	9800	9800	9800	9800	0
297	20231213	144800	194497930	9800	9800	9800	9800	0
298	20231213	144700	194497930	9800	9820	9840	9800	4
299	20231213	144600	194458670	9810	9810	9810	9810	0
300	20231213	144500	194458670	9810	9810	9810	9810	0
301	20231213	144400	194458670	9810	9820	9820	9810	2
302	20231213	144300	194439040	9840	9840	9840	9840	0
303	20231213	144200	194439040	9840	9800	9840	9800	201
304	20231213	144100	192461240	9800	9830	9840	9800	4
305	20231213	144000	192421940	9830	9800	9830	9780	21
306	20231213	143900	192216240	9830	9770	9830	9770	4
307	20231213	143800	192177040	9840	9830	9840	9830	100
308	20231213	143700	191193890	9830	9830	9830	9830	3
309	20231213	143600	191164400	9770	9770	9770	9770	2
310	20231213	143500	191144860	9830	9830	9830	9830	0
311	20231213	143400	191144860	9830	9830	9830	9830	1
312	20231213	143300	191135030	9770	9770	9770	9770	3
313	20231213	143200	191105720	9830	9830	9830	9830	0
314	20231213	143100	191105720	9830	9830	9830	9830	0
315	20231213	143000	191105720	9830	9770	9830	9770	3
316	20231213	142900	191076350	9770	9770	9770	9770	0
317	20231213	142800	191076350	9770	9770	9770	9770	0
318	20231213	142700	191076350	9770	9830	9830	9770	12
319	20231213	142600	190958510	9830	9830	9830	9830	1
320	20231213	142500	190948680	9780	9780	9780	9780	0
321	20231213	142400	190948680	9780	9780	9780	9780	2
322	20231213	142300	190929120	9840	9840	9840	9840	0
323	20231213	142200	190929120	9840	9780	9840	9780	45
324	20231213	142100	190488900	9770	9780	9780	9770	12
325	20231213	142000	190371560	9780	9780	9780	9780	0
326	20231213	141900	190371560	9780	9780	9780	9780	0
327	20231213	141800	190371560	9780	9780	9780	9780	2
328	20231213	141700	190352000	9780	9780	9780	9780	0
329	20231213	141600	190352000	9780	9780	9780	9780	0
330	20231213	141500	190352000	9780	9780	9780	9780	15
331	20231213	141400	190205300	9780	9780	9780	9780	0
332	20231213	141300	190205300	9780	9780	9780	9780	2
333	20231213	141200	190185740	9780	9780	9780	9780	0
334	20231213	141100	190185740	9780	9780	9780	9780	0
335	20231213	141000	190185740	9780	9780	9780	9780	2
336	20231213	140900	190166180	9790	9790	9790	9790	42
337	20231213	140800	189755000	9790	9790	9790	9790	1
338	20231213	140700	189745210	9790	9790	9790	9790	2
339	20231213	140600	189725630	9790	9790	9790	9790	0
340	20231213	140500	189725630	9790	9790	9790	9790	0
341	20231213	140400	189725630	9790	9790	9790	9790	3
342	20231213	140300	189696260	9840	9840	9840	9840	0
343	20231213	140200	189696260	9840	9840	9840	9840	0
344	20231213	140100	189696260	9840	9790	9840	9790	3
345	20231213	140000	189666840	9790	9790	9790	9790	0
346	20231213	135900	189666840	9790	9790	9790	9790	1
347	20231213	135800	189657050	9790	9790	9790	9790	2
348	20231213	135700	189637470	9840	9840	9840	9840	0
349	20231213	135600	189637470	9840	9840	9840	9840	1
350	20231213	135500	189627630	9790	9790	9790	9790	2
351	20231213	135400	189608050	9790	9790	9790	9790	0
352	20231213	135300	189608050	9790	9790	9790	9790	0
353	20231213	135200	189608050	9790	9790	9790	9790	2
354	20231213	135100	189588470	9850	9850	9850	9850	2
355	20231213	135000	189568770	9850	9790	9850	9790	241
356	20231213	134900	187198030	9790	9790	9790	9790	1
357	20231213	134800	187188240	9850	9840	9850	9840	20
358	20231213	134700	186991340	9840	9780	9840	9780	192
359	20231213	134600	185103080	9780	9780	9780	9780	0
360	20231213	134500	185103080	9780	9780	9780	9780	0
361	20231213	134400	185103080	9780	9790	9790	9780	16
362	20231213	134300	184946590	9840	9840	9840	9840	0
363	20231213	134200	184946590	9840	9840	9840	9840	33
364	20231213	134100	184621870	9780	9780	9780	9780	2
365	20231213	134000	184602310	9780	9780	9840	9780	114
366	20231213	133900	183483990	9780	9780	9780	9780	13
367	20231213	133800	183356850	9780	9780	9780	9780	3
368	20231213	133700	183327510	9780	9780	9780	9780	13
369	20231213	133600	183200370	9780	9780	9780	9780	0
370	20231213	133500	183200370	9780	9800	9800	9780	3
371	20231213	133400	183171010	9800	9800	9800	9800	15
372	20231213	133300	183024010	9800	9800	9800	9800	20
373	20231213	133200	182828010	9780	9780	9780	9780	2
374	20231213	133100	182808450	9780	9780	9780	9780	0
375	20231213	133000	182808450	9780	9780	9780	9780	0
376	20231213	132900	182808450	9780	9780	9780	9780	2
377	20231213	132800	182788890	9780	9780	9780	9780	0
378	20231213	132700	182788890	9780	9780	9780	9780	0
379	20231213	132600	182788890	9780	9830	9830	9780	12
380	20231213	132500	182671030	9780	9780	9780	9780	0
381	20231213	132400	182671030	9780	9780	9780	9780	10
382	20231213	132300	182573230	9780	9830	9830	9780	4
383	20231213	132200	182534010	9830	9830	9830	9830	4
384	20231213	132100	182494690	9830	9800	9830	9780	5
385	20231213	132000	182445650	9800	9800	9800	9800	0
386	20231213	131900	182445650	9800	9800	9800	9800	0
387	20231213	131800	182445650	9800	9800	9800	9800	1
388	20231213	131700	182435850	9840	9840	9840	9840	0
389	20231213	131600	182435850	9840	9840	9840	9840	1
390	20231213	131500	182426010	9750	9750	9750	9750	2
391	20231213	131400	182406510	9840	9820	9840	9800	138
392	20231213	131300	181053330	9840	9820	9840	9820	396
393	20231213	131200	177164590	9800	9800	9800	9800	68
394	20231213	131100	176498190	9800	9800	9800	9800	9
395	20231213	131000	176409990	9750	9750	9750	9750	0
396	20231213	130900	176409990	9750	9750	9750	9750	3
397	20231213	130800	176380740	9750	9750	9750	9750	0
398	20231213	130700	176380740	9750	9750	9750	9750	0
399	20231213	130600	176380740	9750	9750	9750	9750	2
400	20231213	130500	176361240	9750	9750	9750	9750	0
401	20231213	130400	176361240	9750	9750	9750	9750	0
402	20231213	130300	176361240	9750	9750	9750	9750	2
403	20231213	130200	176341740	9750	9750	9750	9750	0
404	20231213	130100	176341740	9750	9750	9750	9750	0
405	20231213	130000	176341740	9750	9750	9750	9750	2
406	20231213	125900	176322240	9750	9750	9750	9750	0
407	20231213	125800	176322240	9750	9750	9750	9750	0
408	20231213	125700	176322240	9750	9750	9750	9750	2
409	20231213	125600	176302740	9750	9750	9750	9750	5
410	20231213	125500	176253990	9750	9750	9750	9750	2
411	20231213	125400	176234490	9800	9800	9800	9800	0
412	20231213	125300	176234490	9800	9800	9800	9800	1
413	20231213	125200	176224690	9750	9750	9750	9750	2
414	20231213	125100	176205190	9820	9820	9820	9820	0
415	20231213	125000	176205190	9820	9820	9820	9820	0
416	20231213	124900	176205190	9820	9770	9820	9770	446
417	20231213	124800	171838970	9770	9770	9770	9770	0
418	20231213	124700	171838970	9770	9770	9770	9770	2
419	20231213	124600	171819430	9730	9730	9730	9730	392
420	20231213	124500	168005270	9780	9780	9780	9780	0
421	20231213	124400	168005270	9780	9780	9780	9780	1
422	20231213	124300	167995490	9730	9730	9730	9730	3
423	20231213	124200	167966300	9790	9790	9790	9790	0
424	20231213	124100	167966300	9790	9790	9790	9790	0
425	20231213	124000	167966300	9790	9790	9790	9730	9
426	20231213	123900	167878340	9790	9790	9790	9790	0
427	20231213	123800	167878340	9790	9780	9790	9780	102
428	20231213	123700	166879920	9730	9730	9730	9730	2
429	20231213	123600	166860460	9730	9730	9730	9730	0
430	20231213	123500	166860460	9730	9730	9730	9730	0
431	20231213	123400	166860460	9730	9730	9730	9730	2
432	20231213	123300	166841000	9730	9730	9730	9730	0
433	20231213	123200	166841000	9730	9730	9730	9730	2
434	20231213	123100	166821540	9730	9730	9730	9730	0
435	20231213	123000	166821540	9730	9730	9730	9730	0
436	20231213	122900	166821540	9730	9730	9730	9730	2
437	20231213	122800	166802080	9730	9730	9730	9730	0
438	20231213	122700	166802080	9730	9730	9730	9730	0
439	20231213	122600	166802080	9730	9730	9730	9730	2
440	20231213	122500	166782620	9730	9730	9730	9730	0
441	20231213	122400	166782620	9730	9730	9730	9730	0
442	20231213	122300	166782620	9730	9730	9730	9730	2
443	20231213	122200	166763160	9730	9730	9730	9730	0
444	20231213	122100	166763160	9730	9730	9730	9730	0
445	20231213	122000	166763160	9730	9730	9730	9730	2
446	20231213	121900	166743700	9730	9730	9730	9730	0
447	20231213	121800	166743700	9730	9730	9730	9730	0
448	20231213	121700	166743700	9730	9730	9730	9730	2
449	20231213	121600	166724240	9820	9800	9820	9800	220
450	20231213	121500	164567350	9790	9790	9790	9790	33
451	20231213	121400	164244280	9700	9820	9820	9680	309
452	20231213	121300	161248540	9760	9760	9760	9760	0
453	20231213	121200	161248540	9760	9760	9760	9760	0
454	20231213	121100	161248540	9760	9760	9760	9760	2
455	20231213	121000	161229020	9760	9760	9760	9760	0
456	20231213	120900	161229020	9760	9760	9760	9760	0
457	20231213	120800	161229020	9760	9760	9760	9760	16
458	20231213	120700	161072860	9760	9760	9760	9760	0
459	20231213	120600	161072860	9760	9760	9760	9760	2
460	20231213	120500	161053340	9760	9760	9760	9760	0
461	20231213	120400	161053340	9760	9760	9760	9760	0
462	20231213	120300	161053340	9760	9760	9760	9760	2
463	20231213	120200	161033820	9820	9820	9820	9820	0
464	20231213	120100	161033820	9820	9820	9820	9820	0
465	20231213	120000	161033820	9820	9800	9820	9760	68
466	20231213	115900	160366960	9760	9720	9760	9700	470
467	20231213	115800	155803740	9700	9740	9740	9700	1140
468	20231213	115700	144743570	9740	9740	9740	9740	2
469	20231213	115600	144724090	9830	9830	9830	9830	1
470	20231213	115500	144714260	9740	9740	9740	9740	0
471	20231213	115400	144714260	9740	9740	9740	9740	2
472	20231213	115300	144694780	9790	9790	9790	9790	0
473	20231213	115200	144694780	9790	9790	9790	9790	36
474	20231213	115100	144342340	9790	9790	9790	9790	2
475	20231213	115000	144322760	9850	9850	9850	9850	0
476	20231213	114900	144322760	9850	9840	9850	9840	4
477	20231213	114800	144283380	9760	9760	9760	9760	3
478	20231213	114700	144254100	9760	9760	9760	9760	0
479	20231213	114600	144254100	9760	9760	9760	9760	0
480	20231213	114500	144254100	9760	9760	9760	9760	2
481	20231213	114400	144234580	9750	9750	9750	9750	0
482	20231213	114300	144234580	9750	9750	9750	9750	0
483	20231213	114200	144234580	9750	9750	9750	9750	2
484	20231213	114100	144215080	9850	9850	9850	9850	0
485	20231213	114000	144215080	9850	9760	9850	9760	3
486	20231213	113900	144185710	9850	9850	9850	9850	1
487	20231213	113800	144175860	9840	9840	9840	9840	2
488	20231213	113700	144156180	9760	9760	9760	9760	2
489	20231213	113600	144136660	9770	9770	9770	9770	3
490	20231213	113500	144107350	9770	9770	9770	9770	0
491	20231213	113400	144107350	9770	9770	9770	9770	2
492	20231213	113300	144087810	9770	9770	9770	9770	0
493	20231213	113200	144087810	9770	9770	9770	9770	0
494	20231213	113100	144087810	9770	9770	9770	9770	2
495	20231213	113000	144068270	9770	9780	9780	9770	14
496	20231213	112900	143931480	9790	9790	9790	9790	1
497	20231213	112800	143921690	9790	9810	9870	9790	7
498	20231213	112700	143852980	9880	9870	9880	9870	100
499	20231213	112600	142865190	9800	9800	9800	9800	5
500	20231213	112500	142816190	9880	9840	9880	9770	65
501	20231213	112400	142176440	9750	9750	9750	9750	8
502	20231213	112300	142098440	9750	9750	9750	9750	0
503	20231213	112200	142098440	9750	9750	9750	9750	2
504	20231213	112100	142078940	9750	9750	9750	9750	0
505	20231213	112000	142078940	9750	9750	9750	9750	0
506	20231213	111900	142078940	9750	9740	9880	9740	179
507	20231213	111800	140323840	9700	9700	9700	9700	43
508	20231213	111700	139906740	9710	9760	9760	9710	1300
509	20231213	111600	127277950	9760	9760	9760	9760	2
510	20231213	111500	127258430	9760	9760	9760	9760	60
511	20231213	111400	126672830	9760	9760	9760	9760	3
512	20231213	111300	126643550	9870	9870	9870	9870	0
513	20231213	111200	126643550	9870	9870	9870	9870	0
514	20231213	111100	126643550	9870	9760	9870	9760	60
515	20231213	111000	126052610	9870	9870	9870	9870	3
516	20231213	110900	126023000	9880	9760	9880	9760	200
517	20231213	110800	124060360	9780	9770	9780	9760	223
518	20231213	110700	121879530	9780	9780	9780	9780	113
519	20231213	110600	120774390	9780	9860	9860	9780	671
520	20231213	110500	114211910	9800	9800	9800	9800	2
521	20231213	110400	114192310	9870	9870	9870	9870	0
522	20231213	110300	114192310	9870	9860	9870	9860	5
523	20231213	110200	114142990	9780	9780	9780	9780	2
524	20231213	110100	114123430	9870	9870	9870	9870	0
525	20231213	110000	114123430	9870	9870	9870	9870	0
526	20231213	105900	114123430	9870	9850	9870	9780	400
527	20231213	105800	110182380	9790	9860	9860	9790	6
528	20231213	105700	110123570	9800	9800	9800	9800	0
529	20231213	105600	110123570	9800	9800	9800	9800	22
530	20231213	105500	109907970	9870	9860	9870	9860	34
531	20231213	105400	109572560	9800	9800	9800	9800	0
532	20231213	105300	109572560	9800	9800	9800	9800	17
533	20231213	105200	109405960	9810	9810	9810	9810	2
534	20231213	105100	109386340	9870	9820	9870	9820	7
535	20231213	105000	109317380	9800	9800	9800	9800	2
536	20231213	104900	109297780	9870	9870	9870	9870	0
537	20231213	104800	109297780	9870	9800	9870	9800	18
538	20231213	104700	109120400	9870	9870	9870	9870	0
539	20231213	104600	109120400	9870	9850	9870	9850	26
540	20231213	104500	108864040	9850	9800	9850	9800	24
541	20231213	104400	108628600	9800	9800	9800	9800	0
542	20231213	104300	108628600	9800	9800	9800	9800	0
543	20231213	104200	108628600	9800	9880	9880	9800	522
544	20231213	104100	103511400	9880	9880	9880	9880	0
545	20231213	104000	103511400	9880	9880	9880	9880	0
546	20231213	103900	103511400	9880	9870	9890	9800	307
547	20231213	103800	100476410	9880	9880	9880	9880	0
548	20231213	103700	100476410	9880	9880	9880	9880	5
549	20231213	103600	100427010	9890	9840	9890	9760	350
550	20231213	103500	96971450	9860	9850	9860	9850	20
551	20231213	103400	96774310	9840	9840	9840	9840	21
552	20231213	103300	96567670	9720	9780	9780	9720	3
553	20231213	103200	96538450	9720	9720	9720	9720	0
554	20231213	103100	96538450	9720	9720	9720	9720	0
555	20231213	103000	96538450	9720	9720	9720	9720	2
556	20231213	102900	96519010	9720	9730	9730	9720	5
557	20231213	102800	96470390	9740	9740	9740	9740	1
558	20231213	102700	96460650	9740	9830	9880	9740	127
559	20231213	102600	95208660	9850	9850	9850	9850	0
560	20231213	102500	95208660	9850	9850	9850	9850	0
561	20231213	102400	95208660	9850	9850	9850	9850	12
562	20231213	102300	95090460	9850	9850	9850	9850	0
563	20231213	102200	95090460	9850	9850	9850	9850	9
564	20231213	102100	95001810	9850	9850	9850	9850	10
565	20231213	102000	94903310	9860	9860	9860	9860	8
566	20231213	101900	94824430	9880	9860	9880	9850	111
567	20231213	101800	93729960	9870	9860	9870	9860	10
568	20231213	101700	93631320	9890	9850	9890	9850	318
569	20231213	101600	90495750	9850	9850	9850	9850	21
570	20231213	101500	90288900	9890	9890	9890	9890	0
571	20231213	101400	90288900	9890	9870	9890	9870	40
572	20231213	101300	89893800	9890	9840	9890	9840	416
573	20231213	101200	85793720	9840	9780	9840	9780	1014
574	20231213	101100	75858210	9780	9780	9780	9780	0
575	20231213	101000	75858210	9780	9720	9780	9720	353
576	20231213	100900	72409050	9660	9660	9660	9660	0
577	20231213	100800	72409050	9660	9660	9660	9660	10
578	20231213	100700	72312450	9770	9770	9770	9770	0
579	20231213	100600	72312450	9770	9770	9770	9770	0
580	20231213	100500	72312450	9770	9770	9770	9770	0
581	20231213	100400	72312450	9770	9770	9770	9770	0
582	20231213	100300	72312450	9770	9770	9770	9770	0
583	20231213	100200	72312450	9770	9770	9770	9770	0
584	20231213	100100	72312450	9770	9770	9770	9770	0
585	20231213	100000	72312450	9770	9770	9770	9770	0
586	20231213	095900	72312450	9770	9770	9770	9770	0
587	20231213	095800	72312450	9770	9770	9770	9770	0
588	20231213	095700	72312450	9770	9770	9770	9770	0
589	20231213	095600	72312450	9770	9760	9770	9760	20
590	20231213	095500	72117180	9770	9740	9770	9740	112
591	20231213	095400	71025260	9740	9740	9740	9740	12
592	20231213	095300	70908380	9760	9770	9770	9750	124
593	20231213	095200	69698920	9780	9760	9780	9760	281
594	20231213	095100	66951530	9760	9760	9780	9610	390
595	20231213	095000	63174090	9700	9770	9770	9700	19
596	20231213	094900	62989720	9780	9780	9780	9780	0
597	20231213	094800	62989720	9780	9780	9780	9780	0
598	20231213	094700	62989720	9780	9780	9780	9780	0
599	20231213	094600	62989720	9780	9780	9780	9780	0
600	20231213	094500	62989720	9780	9780	9780	9780	0
601	20231213	094400	62989720	9780	9780	9780	9780	1
602	20231213	094300	62979940	9790	9790	9790	9790	0
603	20231213	094200	62979940	9790	9770	9790	9770	53
604	20231213	094100	62461930	9790	9790	9790	9790	0
605	20231213	094000	62461930	9790	9770	9790	9770	30
606	20231213	093900	62168630	9780	9780	9780	9780	1
607	20231213	093800	62158850	9790	9750	9790	9700	401
608	20231213	093700	58241070	9700	9700	9700	9700	0
609	20231213	093600	58241070	9700	9700	9700	9700	6
610	20231213	093500	58182870	9790	9790	9790	9790	0
611	20231213	093400	58182870	9790	9790	9790	9790	0
612	20231213	093300	58182870	9790	9790	9790	9790	0
613	20231213	093200	58182870	9790	9790	9790	9790	0
614	20231213	093100	58182870	9790	9710	9790	9660	711
615	20231213	093000	51272730	9660	9660	9660	9660	7
616	20231213	092900	51205110	9790	9790	9790	9790	0
617	20231213	092800	51205110	9790	9790	9790	9790	0
618	20231213	092700	51205110	9790	9770	9790	9750	45
619	20231213	092600	50765640	9760	9760	9790	9740	58
620	20231213	092500	50199500	9790	9760	9790	9750	265
621	20231213	092400	47608870	9780	9710	9780	9680	131
622	20231213	092300	46337980	9820	9800	9820	9800	22
623	20231213	092200	46122170	9870	9840	9870	9840	16
624	20231213	092100	45964610	9840	9840	9890	9840	16
625	20231213	092000	45807080	9900	9640	9900	9640	195
626	20231213	091900	43883180	9880	9690	9880	9690	87
627	20231213	091800	43031470	9700	9850	9850	9700	3
628	20231213	091700	43002070	9870	9660	9880	9640	1480
629	20231213	091600	28581550	9730	9700	9730	9700	2
630	20231213	091500	28562120	9700	9700	9700	9700	0
631	20231213	091400	28562120	9700	9700	9700	9700	104
632	20231213	091300	27553320	9700	9700	9700	9700	0
633	20231213	091200	27553320	9700	9680	9710	9640	45
634	20231213	091100	27117710	9600	9600	9600	9600	557
635	20231213	091000	21770510	9730	9730	9730	9730	0
636	20231213	090900	21770510	9730	9670	9730	9670	302
637	20231213	090800	18846900	9680	9680	9680	9680	0
638	20231213	090700	18846900	9680	9680	9680	9680	0
639	20231213	090600	18846900	9680	9680	9680	9680	6
640	20231213	090500	18788820	9690	9690	9690	9690	1
641	20231213	090400	18779130	9740	9740	9740	9740	0
642	20231213	090300	18779130	9740	9560	9740	9560	200
643	20231213	090200	16855800	9630	9610	9630	9450	480
644	20231213	090100	12294030	9620	9540	9620	9500	365
645	20231213	090000	8808200	9740	9520	9740	9520	925