KissMeData/090850/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195700	350350070	5870	5870	5870	5870	975
3	20231213	195600	350350070	5870	5870	5870	5870	0
4	20231213	195500	350350070	5870	5870	5870	5870	0
5	20231213	195400	350350070	5870	5870	5870	5870	0
6	20231213	195300	350350070	5870	5870	5870	5870	0
7	20231213	195200	350350070	5870	5870	5870	5870	0
8	20231213	195100	350350070	5870	5870	5870	5870	0
9	20231213	195000	350350070	5870	5870	5870	5870	0
10	20231213	194900	350350070	5870	5870	5870	5870	0
11	20231213	194800	350350070	5870	5870	5870	5870	0
12	20231213	194700	350350070	5870	5870	5870	5870	0
13	20231213	194600	350350070	5870	5870	5870	5870	0
14	20231213	194500	350350070	5870	5870	5870	5870	0
15	20231213	194400	350350070	5870	5870	5870	5870	0
16	20231213	194300	350350070	5870	5870	5870	5870	0
17	20231213	194200	350350070	5870	5870	5870	5870	0
18	20231213	194100	350350070	5870	5870	5870	5870	0
19	20231213	194000	350350070	5870	5870	5870	5870	0
20	20231213	193900	350350070	5870	5870	5870	5870	0
21	20231213	193800	350350070	5870	5870	5870	5870	0
22	20231213	193700	350350070	5870	5870	5870	5870	0
23	20231213	193600	350350070	5870	5870	5870	5870	0
24	20231213	193500	350350070	5870	5870	5870	5870	0
25	20231213	193400	350350070	5870	5870	5870	5870	0
26	20231213	193300	350350070	5870	5870	5870	5870	0
27	20231213	193200	350350070	5870	5870	5870	5870	0
28	20231213	193100	350350070	5870	5870	5870	5870	0
29	20231213	193000	350350070	5870	5870	5870	5870	0
30	20231213	192900	350350070	5870	5870	5870	5870	0
31	20231213	192800	350350070	5870	5870	5870	5870	0
32	20231213	192700	350350070	5870	5870	5870	5870	975
33	20231213	192600	350350070	5870	5870	5870	5870	0
34	20231213	192500	350350070	5870	5870	5870	5870	0
35	20231213	192400	350350070	5870	5870	5870	5870	0
36	20231213	192300	350350070	5870	5870	5870	5870	0
37	20231213	192200	350350070	5870	5870	5870	5870	0
38	20231213	192100	350350070	5870	5870	5870	5870	0
39	20231213	192000	350350070	5870	5870	5870	5870	0
40	20231213	191900	350350070	5870	5870	5870	5870	0
41	20231213	191800	350350070	5870	5870	5870	5870	0
42	20231213	191700	350350070	5870	5870	5870	5870	0
43	20231213	191600	350350070	5870	5870	5870	5870	0
44	20231213	191500	350350070	5870	5870	5870	5870	0
45	20231213	191400	350350070	5870	5870	5870	5870	0
46	20231213	191300	350350070	5870	5870	5870	5870	0
47	20231213	191200	350350070	5870	5870	5870	5870	0
48	20231213	191100	350350070	5870	5870	5870	5870	0
49	20231213	191000	350350070	5870	5870	5870	5870	0
50	20231213	190900	350350070	5870	5870	5870	5870	0
51	20231213	190800	350350070	5870	5870	5870	5870	0
52	20231213	190700	350350070	5870	5870	5870	5870	0
53	20231213	190600	350350070	5870	5870	5870	5870	0
54	20231213	190500	350350070	5870	5870	5870	5870	0
55	20231213	190400	350350070	5870	5870	5870	5870	0
56	20231213	190300	350350070	5870	5870	5870	5870	0
57	20231213	190200	350350070	5870	5870	5870	5870	0
58	20231213	190100	350350070	5870	5870	5870	5870	0
59	20231213	190000	350350070	5870	5870	5870	5870	0
60	20231213	185900	350350070	5870	5870	5870	5870	0
61	20231213	185800	350350070	5870	5870	5870	5870	0
62	20231213	185700	350350070	5870	5870	5870	5870	975
63	20231213	185600	350350070	5870	5870	5870	5870	0
64	20231213	185500	350350070	5870	5870	5870	5870	0
65	20231213	185400	350350070	5870	5870	5870	5870	0
66	20231213	185300	350350070	5870	5870	5870	5870	0
67	20231213	185200	350350070	5870	5870	5870	5870	0
68	20231213	185100	350350070	5870	5870	5870	5870	0
69	20231213	185000	350350070	5870	5870	5870	5870	0
70	20231213	184900	350350070	5870	5870	5870	5870	0
71	20231213	184800	350350070	5870	5870	5870	5870	0
72	20231213	184700	350350070	5870	5870	5870	5870	0
73	20231213	184600	350350070	5870	5870	5870	5870	0
74	20231213	184500	350350070	5870	5870	5870	5870	0
75	20231213	184400	350350070	5870	5870	5870	5870	0
76	20231213	184300	350350070	5870	5870	5870	5870	0
77	20231213	184200	350350070	5870	5870	5870	5870	0
78	20231213	184100	350350070	5870	5870	5870	5870	0
79	20231213	184000	350350070	5870	5870	5870	5870	0
80	20231213	183900	350350070	5870	5870	5870	5870	0
81	20231213	183800	350350070	5870	5870	5870	5870	0
82	20231213	183700	350350070	5870	5870	5870	5870	0
83	20231213	183600	350350070	5870	5870	5870	5870	0
84	20231213	183500	350350070	5870	5870	5870	5870	0
85	20231213	183400	350350070	5870	5870	5870	5870	0
86	20231213	183300	350350070	5870	5870	5870	5870	0
87	20231213	183200	350350070	5870	5870	5870	5870	0
88	20231213	183100	350350070	5870	5870	5870	5870	0
89	20231213	183000	350350070	5870	5870	5870	5870	0
90	20231213	182900	350350070	5870	5870	5870	5870	0
91	20231213	182800	350350070	5870	5870	5870	5870	0
92	20231213	182700	350350070	5870	5870	5870	5870	975
93	20231213	182600	350350070	5870	5870	5870	5870	0
94	20231213	182500	350350070	5870	5870	5870	5870	0
95	20231213	182400	350350070	5870	5870	5870	5870	0
96	20231213	182300	350350070	5870	5870	5870	5870	0
97	20231213	182200	350350070	5870	5870	5870	5870	0
98	20231213	182100	350350070	5870	5870	5870	5870	0
99	20231213	182000	350350070	5870	5870	5870	5870	0
100	20231213	181900	350350070	5870	5870	5870	5870	0
101	20231213	181800	350350070	5870	5870	5870	5870	0
102	20231213	181700	350350070	5870	5870	5870	5870	0
103	20231213	181600	350350070	5870	5870	5870	5870	0
104	20231213	181500	350350070	5870	5870	5870	5870	0
105	20231213	181400	350350070	5870	5870	5870	5870	0
106	20231213	181300	350350070	5870	5870	5870	5870	0
107	20231213	181200	350350070	5870	5870	5870	5870	0
108	20231213	181100	350350070	5870	5870	5870	5870	0
109	20231213	181000	350350070	5870	5870	5870	5870	0
110	20231213	180900	350350070	5870	5870	5870	5870	0
111	20231213	180800	350350070	5870	5870	5870	5870	0
112	20231213	180700	350350070	5870	5870	5870	5870	0
113	20231213	180600	350350070	5870	5870	5870	5870	0
114	20231213	180500	350350070	5870	5870	5870	5870	0
115	20231213	180400	350350070	5870	5870	5870	5870	0
116	20231213	180300	350350070	5870	5870	5870	5870	0
117	20231213	180200	350350070	5870	5870	5870	5870	0
118	20231213	180100	350350070	5870	5870	5870	5870	0
119	20231213	180000	350350070	5870	5870	5870	5870	0
120	20231213	175900	350350070	5870	5870	5870	5870	0
121	20231213	175800	350350070	5870	5870	5870	5870	0
122	20231213	175700	350350070	5870	5870	5870	5870	975
123	20231213	175600	350350070	5870	5870	5870	5870	0
124	20231213	175500	350350070	5870	5870	5870	5870	0
125	20231213	175400	350350070	5870	5870	5870	5870	0
126	20231213	175300	350350070	5870	5870	5870	5870	0
127	20231213	175200	350350070	5870	5870	5870	5870	0
128	20231213	175100	350350070	5870	5870	5870	5870	0
129	20231213	175000	350350070	5870	5870	5870	5870	0
130	20231213	174900	350350070	5870	5870	5870	5870	0
131	20231213	174800	350350070	5870	5870	5870	5870	0
132	20231213	174700	350350070	5870	5870	5870	5870	0
133	20231213	174600	350350070	5870	5870	5870	5870	0
134	20231213	174500	350350070	5870	5870	5870	5870	0
135	20231213	174400	350350070	5870	5870	5870	5870	0
136	20231213	174300	350350070	5870	5870	5870	5870	0
137	20231213	174200	350350070	5870	5870	5870	5870	0
138	20231213	174100	350350070	5870	5870	5870	5870	0
139	20231213	174000	350350070	5870	5870	5870	5870	0
140	20231213	173900	350350070	5870	5870	5870	5870	0
141	20231213	173800	350350070	5870	5870	5870	5870	0
142	20231213	173700	350350070	5870	5870	5870	5870	0
143	20231213	173600	350350070	5870	5870	5870	5870	0
144	20231213	173500	350350070	5870	5870	5870	5870	0
145	20231213	173400	350350070	5870	5870	5870	5870	0
146	20231213	173300	350350070	5870	5870	5870	5870	0
147	20231213	173200	350350070	5870	5870	5870	5870	0
148	20231213	173100	350350070	5870	5870	5870	5870	0
149	20231213	173000	350350070	5870	5870	5870	5870	0
150	20231213	172900	350350070	5870	5870	5870	5870	0
151	20231213	172800	350350070	5870	5870	5870	5870	0
152	20231213	172700	350350070	5870	5870	5870	5870	975
153	20231213	172600	350350070	5870	5870	5870	5870	0
154	20231213	172500	350350070	5870	5870	5870	5870	0
155	20231213	172400	350350070	5870	5870	5870	5870	0
156	20231213	172300	350350070	5870	5870	5870	5870	0
157	20231213	172200	350350070	5870	5870	5870	5870	0
158	20231213	172100	350350070	5870	5870	5870	5870	0
159	20231213	172000	350350070	5870	5870	5870	5870	0
160	20231213	171900	350350070	5870	5870	5870	5870	0
161	20231213	171800	350350070	5870	5870	5870	5870	0
162	20231213	171700	350350070	5870	5870	5870	5870	0
163	20231213	171600	350350070	5870	5870	5870	5870	0
164	20231213	171500	350350070	5870	5870	5870	5870	0
165	20231213	171400	350350070	5870	5870	5870	5870	0
166	20231213	171300	350350070	5870	5870	5870	5870	0
167	20231213	171200	350350070	5870	5870	5870	5870	0
168	20231213	171100	350350070	5870	5870	5870	5870	0
169	20231213	171000	350350070	5870	5870	5870	5870	0
170	20231213	170900	350350070	5870	5870	5870	5870	0
171	20231213	170800	350350070	5870	5870	5870	5870	0
172	20231213	170700	350350070	5870	5870	5870	5870	0
173	20231213	170600	350350070	5870	5870	5870	5870	0
174	20231213	170500	350350070	5870	5870	5870	5870	0
175	20231213	170400	350350070	5870	5870	5870	5870	0
176	20231213	170300	350350070	5870	5870	5870	5870	0
177	20231213	170200	350350070	5870	5870	5870	5870	0
178	20231213	170100	350350070	5870	5870	5870	5870	0
179	20231213	170000	350350070	5870	5870	5870	5870	0
180	20231213	165900	350350070	5870	5870	5870	5870	0
181	20231213	165800	350350070	5870	5870	5870	5870	0
182	20231213	165700	350350070	5870	5870	5870	5870	975
183	20231213	165600	350350070	5870	5870	5870	5870	0
184	20231213	165500	350350070	5870	5870	5870	5870	0
185	20231213	165400	350350070	5870	5870	5870	5870	0
186	20231213	165300	350350070	5870	5870	5870	5870	0
187	20231213	165200	350350070	5870	5870	5870	5870	0
188	20231213	165100	350350070	5870	5870	5870	5870	0
189	20231213	165000	350350070	5870	5870	5870	5870	0
190	20231213	164900	350350070	5870	5870	5870	5870	0
191	20231213	164800	350350070	5870	5870	5870	5870	0
192	20231213	164700	350350070	5870	5870	5870	5870	0
193	20231213	164600	350350070	5870	5870	5870	5870	0
194	20231213	164500	350350070	5870	5870	5870	5870	0
195	20231213	164400	350350070	5870	5870	5870	5870	0
196	20231213	164300	350350070	5870	5870	5870	5870	0
197	20231213	164200	350350070	5870	5870	5870	5870	0
198	20231213	164100	350350070	5870	5870	5870	5870	0
199	20231213	164000	350350070	5870	5870	5870	5870	0
200	20231213	163900	350350070	5870	5870	5870	5870	0
201	20231213	163800	350350070	5870	5870	5870	5870	0
202	20231213	163700	350350070	5870	5870	5870	5870	0
203	20231213	163600	350350070	5870	5870	5870	5870	0
204	20231213	163500	350350070	5870	5870	5870	5870	0
205	20231213	163400	350350070	5870	5870	5870	5870	0
206	20231213	163300	350350070	5870	5870	5870	5870	0
207	20231213	163200	350350070	5870	5870	5870	5870	0
208	20231213	163100	350350070	5870	5870	5870	5870	0
209	20231213	163000	350350070	5870	5870	5870	5870	0
210	20231213	162900	350350070	5870	5870	5870	5870	0
211	20231213	162800	350350070	5870	5870	5870	5870	0
212	20231213	162700	350350070	5870	5870	5870	5870	975
213	20231213	162600	350350070	5870	5870	5870	5870	0
214	20231213	162500	350350070	5870	5870	5870	5870	0
215	20231213	162400	350350070	5870	5870	5870	5870	0
216	20231213	162300	350350070	5870	5870	5870	5870	0
217	20231213	162200	350350070	5870	5870	5870	5870	0
218	20231213	162100	350350070	5870	5870	5870	5870	0
219	20231213	162000	350350070	5870	5870	5870	5870	0
220	20231213	161900	350350070	5870	5870	5870	5870	0
221	20231213	161800	350350070	5870	5870	5870	5870	0
222	20231213	161700	350350070	5870	5870	5870	5870	0
223	20231213	161600	350350070	5870	5870	5870	5870	0
224	20231213	161500	350350070	5870	5870	5870	5870	0
225	20231213	161400	350350070	5870	5870	5870	5870	0
226	20231213	161300	350350070	5870	5870	5870	5870	0
227	20231213	161200	350350070	5870	5870	5870	5870	0
228	20231213	161100	350350070	5870	5870	5870	5870	0
229	20231213	161000	350350070	5870	5870	5870	5870	0
230	20231213	160900	350350070	5870	5870	5870	5870	0
231	20231213	160800	350350070	5870	5870	5870	5870	0
232	20231213	160700	350350070	5870	5870	5870	5870	0
233	20231213	160600	350350070	5870	5870	5870	5870	0
234	20231213	160500	350350070	5870	5870	5870	5870	0
235	20231213	160400	350350070	5870	5870	5870	5870	0
236	20231213	160300	350350070	5870	5870	5870	5870	0
237	20231213	160200	350350070	5870	5870	5870	5870	0
238	20231213	160100	350350070	5870	5870	5870	5870	0
239	20231213	160000	350350070	5870	5870	5870	5870	0
240	20231213	155900	350350070	5870	5870	5870	5870	0
241	20231213	155800	350350070	5870	5870	5870	5870	0
242	20231213	155700	350350070	5870	5870	5870	5870	975
243	20231213	155600	350350070	5870	5870	5870	5870	0
244	20231213	155500	350350070	5870	5870	5870	5870	0
245	20231213	155400	350350070	5870	5870	5870	5870	0
246	20231213	155300	350350070	5870	5870	5870	5870	0
247	20231213	155200	350350070	5870	5870	5870	5870	0
248	20231213	155100	350350070	5870	5870	5870	5870	0
249	20231213	155000	350350070	5870	5870	5870	5870	0
250	20231213	154900	350350070	5870	5870	5870	5870	0
251	20231213	154800	350350070	5870	5870	5870	5870	0
252	20231213	154700	350350070	5870	5870	5870	5870	0
253	20231213	154600	350350070	5870	5870	5870	5870	0
254	20231213	154500	350350070	5870	5870	5870	5870	0
255	20231213	154400	350350070	5870	5870	5870	5870	0
256	20231213	154300	350350070	5870	5870	5870	5870	0
257	20231213	154200	350350070	5870	5870	5870	5870	0
258	20231213	154100	350350070	5870	5870	5870	5870	0
259	20231213	154000	350350070	5870	5870	5870	5870	0
260	20231213	153900	350350070	5870	5870	5870	5870	0
261	20231213	153800	350350070	5870	5870	5870	5870	0
262	20231213	153700	350350070	5870	5870	5870	5870	0
263	20231213	153600	350350070	5870	5870	5870	5870	0
264	20231213	153500	350350070	5870	5870	5870	5870	0
265	20231213	153400	350350070	5870	5870	5870	5870	0
266	20231213	153300	350350070	5870	5870	5870	5870	0
267	20231213	153200	350350070	5870	5870	5870	5870	0
268	20231213	153100	350350070	5870	5870	5870	5870	0
269	20231213	153000	350350070	5870	5870	5870	5870	975
270	20231213	152900	344626820	5860	5860	5860	5860	0
271	20231213	152800	344626820	5860	5860	5860	5860	0
272	20231213	152700	344626820	5860	5860	5860	5860	0
273	20231213	152600	344626820	5860	5860	5860	5860	0
274	20231213	152500	344626820	5860	5860	5860	5860	0
275	20231213	152400	344626820	5860	5860	5860	5860	0
276	20231213	152300	344626820	5860	5860	5860	5860	0
277	20231213	152200	344626820	5860	5860	5860	5860	0
278	20231213	152100	344626820	5860	5860	5860	5860	0
279	20231213	152000	344626820	5860	5860	5860	5860	0
280	20231213	151900	344626820	5860	5860	5860	5860	5
281	20231213	151800	344597520	5880	5880	5880	5880	39
282	20231213	151700	344368200	5880	5860	5880	5860	12
283	20231213	151600	344297660	5880	5860	5890	5850	443
284	20231213	151500	341704420	5890	5880	5890	5880	5
285	20231213	151400	341675000	5890	5870	5890	5870	300
286	20231213	151300	339911920	5850	5860	5870	5850	416
287	20231213	151200	337470130	5860	5860	5860	5860	19
288	20231213	151100	337358790	5870	5860	5870	5860	20
289	20231213	151000	337241580	5850	5860	5860	5850	235
290	20231213	150900	335866650	5870	5860	5870	5860	82
291	20231213	150800	335386120	5860	5860	5870	5860	42
292	20231213	150700	335139970	5850	5870	5870	5850	953
293	20231213	150600	329557000	5880	5880	5880	5880	0
294	20231213	150500	329557000	5880	5880	5880	5880	0
295	20231213	150400	329557000	5880	5860	5880	5860	875
296	20231213	150300	324418280	5870	5870	5870	5870	0
297	20231213	150200	324418280	5870	5870	5870	5870	2
298	20231213	150100	324406540	5870	5870	5870	5870	225
299	20231213	150000	323085790	5880	5880	5880	5880	2
300	20231213	145900	323074030	5870	5870	5870	5870	0
301	20231213	145800	323074030	5870	5870	5870	5870	10
302	20231213	145700	323015330	5880	5880	5880	5880	2
303	20231213	145600	323003570	5870	5870	5870	5870	0
304	20231213	145500	323003570	5870	5890	5890	5870	471
305	20231213	145400	320238740	5890	5870	5890	5870	400
306	20231213	145300	317886510	5870	5870	5870	5870	0
307	20231213	145200	317886510	5870	5860	5870	5860	3
308	20231213	145100	317868910	5870	5870	5870	5870	1988
309	20231213	145000	306199350	5880	5880	5880	5880	1
310	20231213	144900	306193470	5870	5870	5870	5870	49
311	20231213	144800	305905840	5860	5870	5870	5850	416
312	20231213	144700	303471680	5860	5860	5860	5860	0
313	20231213	144600	303471680	5860	5860	5880	5850	806
314	20231213	144500	298744190	5860	5870	5880	5840	1813
315	20231213	144400	288108040	5870	5880	5890	5870	2346
316	20231213	144300	274336450	5870	5880	5880	5870	3
317	20231213	144200	274318820	5880	5880	5880	5880	0
318	20231213	144100	274318820	5880	5880	5880	5880	0
319	20231213	144000	274318820	5880	5870	5880	5870	2
320	20231213	143900	274307070	5880	5880	5880	5880	0
321	20231213	143800	274307070	5880	5880	5880	5880	2
322	20231213	143700	274295310	5870	5860	5870	5860	232
323	20231213	143600	272933480	5870	5870	5870	5870	202
324	20231213	143500	271747740	5870	5880	5880	5870	2582
325	20231213	143400	256591140	5890	5880	5890	5880	5
326	20231213	143300	256561700	5890	5900	5900	5890	6
327	20231213	143200	256526340	5890	5890	5890	5890	0
328	20231213	143100	256526340	5890	5890	5900	5870	529
329	20231213	143000	253406510	5880	5880	5880	5880	209
330	20231213	142900	252177590	5880	5880	5880	5880	0
331	20231213	142800	252177590	5880	5850	5880	5850	2592
332	20231213	142700	236973110	5860	5860	5860	5860	0
333	20231213	142600	236973110	5860	5860	5860	5860	2
334	20231213	142500	236961390	5850	5850	5850	5850	1
335	20231213	142400	236955540	5860	5860	5860	5860	2
336	20231213	142300	236943820	5850	5850	5850	5850	0
337	20231213	142200	236943820	5850	5850	5850	5850	1
338	20231213	142100	236937970	5860	5860	5860	5860	1
339	20231213	142000	236932110	5860	5860	5860	5860	0
340	20231213	141900	236932110	5860	5850	5860	5850	3
341	20231213	141800	236914540	5860	5860	5860	5860	0
342	20231213	141700	236914540	5860	5860	5860	5860	0
343	20231213	141600	236914540	5860	5850	5860	5850	3
344	20231213	141500	236896970	5870	5860	5870	5860	2000
345	20231213	141400	225157960	5860	5860	5860	5860	2
346	20231213	141300	225146240	5840	5840	5840	5840	1
347	20231213	141200	225140400	5840	5860	5860	5840	2019
348	20231213	141100	213343090	5850	5850	5850	5850	0
349	20231213	141000	213343090	5850	5850	5850	5850	2
350	20231213	140900	213331390	5860	5860	5860	5860	2
351	20231213	140800	213319670	5860	5860	5860	5860	0
352	20231213	140700	213319670	5860	5850	5860	5850	4
353	20231213	140600	213296250	5860	5860	5860	5860	7
354	20231213	140500	213255230	5860	5860	5860	5860	12
355	20231213	140400	213184910	5850	5850	5850	5850	666
356	20231213	140300	209288810	5870	5870	5870	5870	0
357	20231213	140200	209288810	5870	5860	5870	5860	98
358	20231213	140100	208714520	5860	5860	5860	5860	23
359	20231213	140000	208579740	5850	5860	5860	5850	8
360	20231213	135900	208532870	5860	5860	5860	5860	39
361	20231213	135800	208304330	5860	5860	5860	5860	44
362	20231213	135700	208046490	5850	5870	5870	5850	3
363	20231213	135600	208028900	5870	5870	5870	5870	0
364	20231213	135500	208028900	5870	5870	5870	5870	2
365	20231213	135400	208017160	5850	5860	5860	5850	10
366	20231213	135300	207958570	5860	5860	5860	5860	1
367	20231213	135200	207952710	5850	5850	5850	5850	0
368	20231213	135100	207952710	5850	5850	5850	5850	1
369	20231213	135000	207946860	5860	5860	5870	5860	6
370	20231213	134900	207911690	5860	5860	5860	5860	0
371	20231213	134800	207911690	5860	5870	5870	5860	3
372	20231213	134700	207894090	5870	5870	5870	5870	1
373	20231213	134600	207888220	5870	5870	5870	5870	32
374	20231213	134500	207700380	5870	5860	5870	5860	5
375	20231213	134400	207671060	5870	5870	5870	5870	0
376	20231213	134300	207671060	5870	5870	5870	5870	1
377	20231213	134200	207665190	5850	5850	5850	5850	1
378	20231213	134100	207659340	5870	5860	5870	5860	6
379	20231213	134000	207624150	5850	5850	5850	5850	0
380	20231213	133900	207624150	5850	5850	5850	5850	1
381	20231213	133800	207618300	5870	5870	5870	5870	2
382	20231213	133700	207606560	5870	5850	5870	5850	501
383	20231213	133600	204675690	5850	5860	5870	5850	38
384	20231213	133500	204452990	5860	5860	5870	5860	25
385	20231213	133400	204306480	5860	5860	5860	5860	0
386	20231213	133300	204306480	5860	5850	5860	5850	3
387	20231213	133200	204288910	5860	5860	5860	5860	84
388	20231213	133100	203796670	5870	5870	5870	5870	2
389	20231213	133000	203784930	5860	5860	5860	5860	1
390	20231213	132900	203779070	5870	5870	5870	5870	2
391	20231213	132800	203767330	5870	5870	5870	5870	0
392	20231213	132700	203767330	5870	5870	5870	5860	32
393	20231213	132600	203579500	5870	5870	5870	5870	2
394	20231213	132500	203567760	5870	5870	5870	5870	0
395	20231213	132400	203567760	5870	5880	5880	5870	20
396	20231213	132300	203450340	5880	5880	5880	5880	24
397	20231213	132200	203309220	5880	5880	5880	5880	0
398	20231213	132100	203309220	5880	5860	5880	5860	3
399	20231213	132000	203291600	5880	5880	5880	5880	0
400	20231213	131900	203291600	5880	5870	5880	5870	22
401	20231213	131800	203162430	5860	5860	5860	5860	1
402	20231213	131700	203156570	5880	5880	5880	5880	2
403	20231213	131600	203144810	5860	5860	5860	5860	0
404	20231213	131500	203144810	5860	5860	5860	5860	121
405	20231213	131400	202435750	5880	5880	5880	5880	2
406	20231213	131300	202423990	5860	5860	5860	5860	0
407	20231213	131200	202423990	5860	5860	5860	5850	3
408	20231213	131100	202406420	5850	5860	5860	5850	48
409	20231213	131000	202125540	5860	5860	5880	5860	906
410	20231213	130900	196803310	5850	5860	5870	5850	1048
411	20231213	130800	190672020	5870	5860	5870	5860	2085
412	20231213	130700	178453910	5870	5870	5870	5870	2
413	20231213	130600	178442170	5870	5860	5870	5860	31
414	20231213	130500	178260210	5870	5870	5870	5870	2
415	20231213	130400	178248470	5870	5870	5870	5870	0
416	20231213	130300	178248470	5870	5860	5870	5860	3
417	20231213	130200	178230870	5870	5870	5870	5870	1
418	20231213	130100	178225000	5870	5870	5870	5870	50
419	20231213	130000	177931500	5870	5860	5870	5860	25
420	20231213	125900	177784760	5870	5870	5870	5870	0
421	20231213	125800	177784760	5870	5870	5870	5870	2
422	20231213	125700	177773020	5870	5860	5870	5860	7
423	20231213	125600	177731940	5870	5870	5870	5870	3
424	20231213	125500	177714330	5870	5870	5870	5870	2
425	20231213	125400	177702590	5870	5860	5870	5860	13
426	20231213	125300	177626320	5870	5870	5870	5870	4
427	20231213	125200	177602840	5870	5870	5870	5870	9
428	20231213	125100	177550010	5860	5860	5860	5860	1
429	20231213	125000	177544150	5870	5870	5870	5870	23
430	20231213	124900	177409140	5870	5870	5870	5870	2
431	20231213	124800	177397400	5870	5860	5870	5860	3
432	20231213	124700	177379800	5870	5870	5870	5870	0
433	20231213	124600	177379800	5870	5870	5870	5870	2
434	20231213	124500	177368060	5870	5870	5870	5870	24
435	20231213	124400	177227180	5860	5860	5860	5860	174
436	20231213	124300	176207540	5870	5870	5870	5870	1
437	20231213	124200	176201670	5860	5860	5860	5860	0
438	20231213	124100	176201670	5860	5870	5870	5860	9
439	20231213	124000	176148910	5870	5870	5870	5870	0
440	20231213	123900	176148910	5870	5870	5870	5870	0
441	20231213	123800	176148910	5870	5870	5870	5860	40
442	20231213	123700	175914120	5870	5870	5870	5870	18
443	20231213	123600	175808460	5870	5870	5870	5870	2
444	20231213	123500	175796720	5860	5860	5860	5860	1
445	20231213	123400	175790860	5870	5870	5870	5870	3
446	20231213	123300	175773250	5860	5860	5860	5860	0
447	20231213	123200	175773250	5860	5860	5860	5860	1
448	20231213	123100	175767390	5870	5870	5870	5870	2
449	20231213	123000	175755650	5860	5860	5860	5860	0
450	20231213	122900	175755650	5860	5870	5870	5860	3
451	20231213	122800	175738050	5870	5870	5870	5870	1
452	20231213	122700	175732180	5870	5870	5870	5870	1
453	20231213	122600	175726310	5870	5860	5870	5860	3
454	20231213	122500	175708710	5870	5870	5870	5870	9
455	20231213	122400	175655880	5870	5870	5870	5870	1
456	20231213	122300	175650010	5860	5860	5860	5860	1
457	20231213	122200	175644150	5870	5870	5870	5870	2
458	20231213	122100	175632410	5870	5870	5870	5870	5
459	20231213	122000	175603060	5860	5870	5870	5860	374
460	20231213	121900	173407690	5880	5880	5880	5880	2
461	20231213	121800	173395930	5870	5870	5870	5870	0
462	20231213	121700	173395930	5870	5880	5880	5870	3
463	20231213	121600	173378300	5880	5880	5880	5880	22
464	20231213	121500	173248940	5880	5880	5880	5880	3
465	20231213	121400	173231300	5870	5870	5870	5870	1
466	20231213	121300	173225430	5880	5880	5880	5880	0
467	20231213	121200	173225430	5880	5880	5880	5880	1
468	20231213	121100	173219550	5870	5880	5880	5870	501
469	20231213	121000	170273680	5880	5880	5880	5880	2
470	20231213	120900	170261920	5880	5880	5880	5880	1
471	20231213	120800	170256040	5870	5870	5870	5870	1
472	20231213	120700	170250170	5880	5880	5880	5880	2
473	20231213	120600	170238410	5880	5880	5880	5880	0
474	20231213	120500	170238410	5880	5870	5880	5870	3
475	20231213	120400	170220780	5880	5880	5880	5880	25
476	20231213	120300	170073780	5870	5870	5880	5870	5
477	20231213	120200	170044420	5860	5870	5870	5860	11
478	20231213	120100	169979940	5870	5870	5870	5870	0
479	20231213	120000	169979940	5870	5860	5870	5860	29
480	20231213	115900	169809980	5860	5860	5870	5860	35
481	20231213	115800	169604820	5870	5870	5870	5870	4
482	20231213	115700	169581340	5860	5860	5860	5860	27
483	20231213	115600	169423120	5860	5860	5870	5860	28
484	20231213	115500	169259030	5870	5860	5870	5860	29
485	20231213	115400	169089070	5870	5870	5870	5870	5
486	20231213	115300	169059720	5870	5860	5870	5860	34
487	20231213	115200	168860420	5860	5860	5860	5860	27
488	20231213	115100	168702200	5870	5870	5870	5870	2
489	20231213	115000	168690460	5860	5860	5860	5860	55
490	20231213	114900	168368160	5870	5870	5870	5870	0
491	20231213	114800	168368160	5870	5860	5870	5860	29
492	20231213	114700	168198200	5860	5860	5860	5860	28
493	20231213	114600	168034120	5870	5870	5870	5870	2
494	20231213	114500	168022380	5860	5860	5860	5860	27
495	20231213	114400	167864160	5860	5860	5860	5860	39
496	20231213	114300	167635620	5870	5870	5870	5870	16
497	20231213	114200	167541700	5880	5880	5880	5880	0
498	20231213	114100	167541700	5880	5860	5880	5860	57
499	20231213	114000	167207640	5880	5880	5880	5880	0
500	20231213	113900	167207640	5880	5880	5880	5880	4
501	20231213	113800	167184120	5860	5860	5860	5860	55
502	20231213	113700	166861820	5880	5880	5880	5880	0
503	20231213	113600	166861820	5880	5860	5880	5860	31
504	20231213	113500	166680120	5870	5870	5870	5870	26
505	20231213	113400	166527500	5880	5880	5880	5880	1
506	20231213	113300	166521620	5860	5860	5860	5860	27
507	20231213	113200	166363400	5860	5860	5860	5860	28
508	20231213	113100	166199320	5880	5860	5880	5860	102
509	20231213	113000	165601560	5860	5860	5860	5860	54
510	20231213	112900	165285120	5880	5880	5880	5880	2
511	20231213	112800	165273360	5860	5860	5860	5860	28
512	20231213	112700	165109280	5870	5850	5870	5850	229
513	20231213	112600	163765590	5850	5850	5850	5850	27
514	20231213	112500	163607640	5850	5850	5850	5850	1
515	20231213	112400	163601790	5870	5850	5870	5850	29
516	20231213	112300	163432100	5850	5850	5850	5850	27
517	20231213	112200	163274150	5850	5870	5870	5850	5
518	20231213	112100	163244840	5850	5850	5850	5850	54
519	20231213	112000	162928940	5860	5870	5870	5860	3
520	20231213	111900	162911340	5850	5850	5850	5850	28
521	20231213	111800	162747540	5850	5860	5860	5850	1027
522	20231213	111700	156739210	5870	5860	5870	5860	29
523	20231213	111600	156569250	5860	5860	5860	5860	2
524	20231213	111500	156557530	5870	5860	5870	5860	28
525	20231213	111400	156393440	5860	5860	5860	5860	500
526	20231213	111300	153463440	5860	5870	5870	5860	69
527	20231213	111200	153058950	5870	5870	5870	5870	4
528	20231213	111100	153035470	5870	5860	5870	5860	77
529	20231213	111000	152583750	5870	5870	5870	5870	2
530	20231213	110900	152572010	5860	5870	5870	5860	55
531	20231213	110800	152249700	5870	5870	5870	5870	2
532	20231213	110700	152237960	5860	5860	5860	5860	27
533	20231213	110600	152079740	5860	5860	5860	5860	27
534	20231213	110500	151921520	5870	5860	5870	5860	28
535	20231213	110400	151757430	5870	5870	5870	5870	21
536	20231213	110300	151634160	5860	5870	5870	5860	29
537	20231213	110200	151464200	5860	5860	5860	5860	26
538	20231213	110100	151311840	5870	5870	5870	5870	23
539	20231213	110000	151176830	5860	5860	5860	5860	27
540	20231213	105900	151018610	5860	5860	5860	5860	27
541	20231213	105800	150860390	5860	5860	5860	5860	27
542	20231213	105700	150702170	5860	5860	5860	5860	0
543	20231213	105600	150702170	5860	5860	5860	5860	54
544	20231213	105500	150385730	5870	5870	5870	5870	2
545	20231213	105400	150373990	5860	5860	5860	5860	27
546	20231213	105300	150215770	5870	5870	5870	5860	29
547	20231213	105200	150045810	5860	5860	5870	5860	1896
548	20231213	105100	138935240	5870	5870	5870	5870	34
549	20231213	105000	138735660	5870	5860	5870	5860	28
550	20231213	104900	138571570	5860	5860	5860	5860	27
551	20231213	104800	138413350	5870	5870	5870	5870	1
552	20231213	104700	138407480	5860	5860	5860	5860	27
553	20231213	104600	138249260	5860	5860	5860	5860	27
554	20231213	104500	138091040	5860	5860	5860	5860	27
555	20231213	104400	137932820	5870	5870	5870	5870	15
556	20231213	104300	137844770	5860	5860	5860	5860	27
557	20231213	104200	137686550	5860	5870	5870	5860	49
558	20231213	104100	137399190	5870	5870	5870	5870	5
559	20231213	104000	137369840	5860	5860	5860	5860	447
560	20231213	103900	134750420	5870	5870	5870	5870	2
561	20231213	103800	134738680	5870	5860	5870	5860	37
562	20231213	103700	134521760	5860	5860	5860	5850	32
563	20231213	103600	134334440	5860	5860	5860	5860	0
564	20231213	103500	134334440	5860	5850	5860	5850	33
565	20231213	103400	134141330	5850	5860	5860	5850	27
566	20231213	103300	133983320	5860	5860	5860	5850	33
567	20231213	103200	133790110	5860	5870	5870	5860	57
568	20231213	103100	133456080	5860	5850	5860	5850	330
569	20231213	103000	131522570	5860	5860	5860	5860	4
570	20231213	102900	131499130	5850	5850	5860	5850	43
571	20231213	102800	131247570	5850	5850	5850	5850	25
572	20231213	102700	131101320	5840	5840	5840	5840	27
573	20231213	102600	130943640	5840	5840	5840	5840	27
574	20231213	102500	130785960	5840	5850	5850	5840	29
575	20231213	102400	130616580	5850	5850	5860	5850	782
576	20231213	102300	126041870	5850	5840	5850	5840	94
577	20231213	102200	125492260	5850	5850	5850	5850	112
578	20231213	102100	124837060	5850	5860	5860	5850	3826
579	20231213	102000	102439550	5870	5870	5870	5870	1
580	20231213	101900	102433680	5860	5870	5870	5860	55
581	20231213	101800	102111370	5870	5870	5870	5870	65
582	20231213	101700	101729820	5870	5860	5870	5860	42
583	20231213	101600	101483550	5860	5860	5860	5860	27
584	20231213	101500	101325330	5870	5860	5870	5860	42
585	20231213	101400	101079060	5870	5870	5870	5870	1
586	20231213	101300	101073190	5870	5870	5870	5870	1828
587	20231213	101200	90342830	5870	5870	5870	5870	32
588	20231213	101100	90154990	5880	5880	5880	5880	2
589	20231213	101000	90143230	5870	5870	5870	5870	27
590	20231213	100900	89984740	5870	5870	5870	5870	27
591	20231213	100800	89826250	5880	5880	5880	5880	884
592	20231213	100700	84628330	5880	5880	5880	5880	0
593	20231213	100600	84628330	5880	5880	5880	5880	27
594	20231213	100500	84469570	5880	5880	5880	5880	27
595	20231213	100400	84310810	5880	5880	5880	5880	27
596	20231213	100300	84152050	5890	5890	5890	5890	4
597	20231213	100200	84128490	5880	5880	5880	5880	27
598	20231213	100100	83969730	5880	5880	5880	5880	27
599	20231213	100000	83810970	5880	5880	5880	5880	27
600	20231213	095900	83652210	5880	5890	5890	5880	92
601	20231213	095800	83110410	5890	5890	5910	5890	28
602	20231213	095700	82945430	5880	5880	5910	5880	633
603	20231213	095600	79223270	5880	5890	5890	5880	27
604	20231213	095500	79064450	5890	5890	5890	5880	77
605	20231213	095400	78611400	5890	5890	5890	5890	1
606	20231213	095300	78605510	5910	5910	5910	5910	0
607	20231213	095200	78605510	5910	5880	5910	5880	272
608	20231213	095100	77000490	5890	5900	5900	5890	37
609	20231213	095000	76782320	5900	5900	5900	5900	1
610	20231213	094900	76776420	5890	5890	5890	5890	800
611	20231213	094800	72064420	5890	5890	5890	5890	200
612	20231213	094700	70886420	5890	5890	5890	5890	1
613	20231213	094600	70880530	5880	5880	5880	5880	19
614	20231213	094500	70768810	5880	5880	5880	5880	22
615	20231213	094400	70639450	5870	5870	5870	5870	1
616	20231213	094300	70633580	5870	5870	5870	5870	167
617	20231213	094200	69653290	5890	5890	5890	5890	0
618	20231213	094100	69653290	5890	5890	5890	5890	5
619	20231213	094000	69623840	5890	5890	5890	5890	0
620	20231213	093900	69623840	5890	5880	5890	5880	653
621	20231213	093800	65784160	5880	5880	5880	5880	1370
622	20231213	093700	57728560	5910	5890	5910	5890	139
623	20231213	093600	56909580	5890	5890	5890	5890	0
624	20231213	093500	56909580	5890	5890	5890	5890	8
625	20231213	093400	56862460	5890	5890	5890	5890	1
626	20231213	093300	56856570	5890	5890	5890	5890	26
627	20231213	093200	56703430	5890	5890	5890	5890	3
628	20231213	093100	56685760	5890	5890	5890	5890	10
629	20231213	093000	56626860	5890	5890	5890	5890	100
630	20231213	092900	56037860	5880	5880	5880	5880	36
631	20231213	092800	55826180	5880	5880	5880	5880	765
632	20231213	092700	51327980	5880	5890	5890	5880	1301
633	20231213	092600	43677650	5890	5890	5890	5890	2
634	20231213	092500	43665870	5880	5890	5890	5880	13
635	20231213	092400	43589310	5890	5890	5890	5890	150
636	20231213	092300	42705810	5880	5890	5890	5880	104
637	20231213	092200	42093260	5890	5890	5890	5890	0
638	20231213	092100	42093260	5890	5890	5890	5890	5
639	20231213	092000	42063810	5890	5890	5890	5890	101
640	20231213	091900	41468920	5880	5900	5900	5880	5070
641	20231213	091800	11602800	5910	5910	5910	5910	0
642	20231213	091700	11602800	5910	5910	5910	5910	1
643	20231213	091600	11596890	5910	5900	5910	5900	176
644	20231213	091500	10558420	5910	5910	5910	5910	0
645	20231213	091400	10558420	5910	5910	5910	5910	0
646	20231213	091300	10558420	5910	5910	5910	5910	0
647	20231213	091200	10558420	5910	5910	5910	5910	6
648	20231213	091100	10522960	5910	5910	5910	5910	10
649	20231213	091000	10463860	5900	5900	5900	5900	112
650	20231213	090900	9803060	5900	5900	5900	5900	14
651	20231213	090800	9720460	5900	5910	5910	5900	305
652	20231213	090700	7920660	5910	5910	5910	5910	0
653	20231213	090600	7920660	5910	5910	5910	5910	10
654	20231213	090500	7861560	5910	5920	5920	5900	1168
655	20231213	090400	957470	5970	5970	5970	5970	0
656	20231213	090300	957470	5970	5970	5970	5970	0
657	20231213	090200	957470	5970	5970	5970	5970	2
658	20231213	090100	945530	5930	5930	5930	5930	0
659	20231213	090000	945530	5930	5950	5950	5930	159