KissMeData/023600/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190600	162415940	9340	9340	9340	9340	333
3	20231215	190500	162415940	9340	9340	9340	9340	0
4	20231215	190400	162415940	9340	9340	9340	9340	0
5	20231215	190300	162415940	9340	9340	9340	9340	0
6	20231215	190200	162415940	9340	9340	9340	9340	0
7	20231215	190100	162415940	9340	9340	9340	9340	0
8	20231215	190000	162415940	9340	9340	9340	9340	0
9	20231215	185900	162415940	9340	9340	9340	9340	0
10	20231215	185800	162415940	9340	9340	9340	9340	0
11	20231215	185700	162415940	9340	9340	9340	9340	0
12	20231215	185600	162415940	9340	9340	9340	9340	0
13	20231215	185500	162415940	9340	9340	9340	9340	0
14	20231215	185400	162415940	9340	9340	9340	9340	0
15	20231215	185300	162415940	9340	9340	9340	9340	0
16	20231215	185200	162415940	9340	9340	9340	9340	0
17	20231215	185100	162415940	9340	9340	9340	9340	0
18	20231215	185000	162415940	9340	9340	9340	9340	0
19	20231215	184900	162415940	9340	9340	9340	9340	0
20	20231215	184800	162415940	9340	9340	9340	9340	0
21	20231215	184700	162415940	9340	9340	9340	9340	0
22	20231215	184600	162415940	9340	9340	9340	9340	0
23	20231215	184500	162415940	9340	9340	9340	9340	0
24	20231215	184400	162415940	9340	9340	9340	9340	0
25	20231215	184300	162415940	9340	9340	9340	9340	0
26	20231215	184200	162415940	9340	9340	9340	9340	0
27	20231215	184100	162415940	9340	9340	9340	9340	0
28	20231215	184000	162415940	9340	9340	9340	9340	0
29	20231215	183900	162415940	9340	9340	9340	9340	0
30	20231215	183800	162415940	9340	9340	9340	9340	0
31	20231215	183700	162415940	9340	9340	9340	9340	0
32	20231215	183600	162415940	9340	9340	9340	9340	333
33	20231215	183500	162415940	9340	9340	9340	9340	0
34	20231215	183400	162415940	9340	9340	9340	9340	0
35	20231215	183300	162415940	9340	9340	9340	9340	0
36	20231215	183200	162415940	9340	9340	9340	9340	0
37	20231215	183100	162415940	9340	9340	9340	9340	0
38	20231215	183000	162415940	9340	9340	9340	9340	0
39	20231215	182900	162415940	9340	9340	9340	9340	0
40	20231215	182800	162415940	9340	9340	9340	9340	0
41	20231215	182700	162415940	9340	9340	9340	9340	0
42	20231215	182600	162415940	9340	9340	9340	9340	0
43	20231215	182500	162415940	9340	9340	9340	9340	0
44	20231215	182400	162415940	9340	9340	9340	9340	0
45	20231215	182300	162415940	9340	9340	9340	9340	0
46	20231215	182200	162415940	9340	9340	9340	9340	0
47	20231215	182100	162415940	9340	9340	9340	9340	0
48	20231215	182000	162415940	9340	9340	9340	9340	0
49	20231215	181900	162415940	9340	9340	9340	9340	0
50	20231215	181800	162415940	9340	9340	9340	9340	0
51	20231215	181700	162415940	9340	9340	9340	9340	0
52	20231215	181600	162415940	9340	9340	9340	9340	0
53	20231215	181500	162415940	9340	9340	9340	9340	0
54	20231215	181400	162415940	9340	9340	9340	9340	0
55	20231215	181300	162415940	9340	9340	9340	9340	0
56	20231215	181200	162415940	9340	9340	9340	9340	0
57	20231215	181100	162415940	9340	9340	9340	9340	0
58	20231215	181000	162415940	9340	9340	9340	9340	0
59	20231215	180900	162415940	9340	9340	9340	9340	0
60	20231215	180800	162415940	9340	9340	9340	9340	0
61	20231215	180700	162415940	9340	9340	9340	9340	0
62	20231215	180600	162415940	9340	9340	9340	9340	333
63	20231215	180500	162415940	9340	9340	9340	9340	0
64	20231215	180400	162415940	9340	9340	9340	9340	0
65	20231215	180300	162415940	9340	9340	9340	9340	0
66	20231215	180200	162415940	9340	9340	9340	9340	0
67	20231215	180100	162415940	9340	9340	9340	9340	0
68	20231215	180000	162415940	9340	9340	9340	9340	0
69	20231215	175900	162415940	9340	9340	9340	9340	0
70	20231215	175800	162415940	9340	9340	9340	9340	0
71	20231215	175700	162415940	9340	9340	9340	9340	0
72	20231215	175600	162415940	9340	9340	9340	9340	0
73	20231215	175500	162415940	9340	9340	9340	9340	0
74	20231215	175400	162415940	9340	9340	9340	9340	0
75	20231215	175300	162415940	9340	9340	9340	9340	0
76	20231215	175200	162415940	9340	9340	9340	9340	0
77	20231215	175100	162415940	9340	9340	9340	9340	0
78	20231215	175000	162415940	9340	9340	9340	9340	0
79	20231215	174900	162415940	9340	9340	9340	9340	0
80	20231215	174800	162415940	9340	9340	9340	9340	0
81	20231215	174700	162415940	9340	9340	9340	9340	0
82	20231215	174600	162415940	9340	9340	9340	9340	0
83	20231215	174500	162415940	9340	9340	9340	9340	0
84	20231215	174400	162415940	9340	9340	9340	9340	0
85	20231215	174300	162415940	9340	9340	9340	9340	0
86	20231215	174200	162415940	9340	9340	9340	9340	0
87	20231215	174100	162415940	9340	9340	9340	9340	0
88	20231215	174000	162415940	9340	9340	9340	9340	0
89	20231215	173900	162415940	9340	9340	9340	9340	0
90	20231215	173800	162415940	9340	9340	9340	9340	0
91	20231215	173700	162415940	9340	9340	9340	9340	0
92	20231215	173600	162415940	9340	9340	9340	9340	333
93	20231215	173500	162415940	9340	9340	9340	9340	0
94	20231215	173400	162415940	9340	9340	9340	9340	0
95	20231215	173300	162415940	9340	9340	9340	9340	0
96	20231215	173200	162415940	9340	9340	9340	9340	0
97	20231215	173100	162415940	9340	9340	9340	9340	0
98	20231215	173000	162415940	9340	9340	9340	9340	0
99	20231215	172900	162415940	9340	9340	9340	9340	0
100	20231215	172800	162415940	9340	9340	9340	9340	0
101	20231215	172700	162415940	9340	9340	9340	9340	0
102	20231215	172600	162415940	9340	9340	9340	9340	0
103	20231215	172500	162415940	9340	9340	9340	9340	0
104	20231215	172400	162415940	9340	9340	9340	9340	0
105	20231215	172300	162415940	9340	9340	9340	9340	0
106	20231215	172200	162415940	9340	9340	9340	9340	0
107	20231215	172100	162415940	9340	9340	9340	9340	0
108	20231215	172000	162415940	9340	9340	9340	9340	0
109	20231215	171900	162415940	9340	9340	9340	9340	0
110	20231215	171800	162415940	9340	9340	9340	9340	0
111	20231215	171700	162415940	9340	9340	9340	9340	0
112	20231215	171600	162415940	9340	9340	9340	9340	0
113	20231215	171500	162415940	9340	9340	9340	9340	0
114	20231215	171400	162415940	9340	9340	9340	9340	0
115	20231215	171300	162415940	9340	9340	9340	9340	0
116	20231215	171200	162415940	9340	9340	9340	9340	0
117	20231215	171100	162415940	9340	9340	9340	9340	0
118	20231215	171000	162415940	9340	9340	9340	9340	0
119	20231215	170900	162415940	9340	9340	9340	9340	0
120	20231215	170800	162415940	9340	9340	9340	9340	0
121	20231215	170700	162415940	9340	9340	9340	9340	0
122	20231215	170600	162415940	9340	9340	9340	9340	333
123	20231215	170500	162415940	9340	9340	9340	9340	0
124	20231215	170400	162415940	9340	9340	9340	9340	0
125	20231215	170300	162415940	9340	9340	9340	9340	0
126	20231215	170200	162415940	9340	9340	9340	9340	0
127	20231215	170100	162415940	9340	9340	9340	9340	0
128	20231215	170000	162415940	9340	9340	9340	9340	0
129	20231215	165900	162415940	9340	9340	9340	9340	0
130	20231215	165800	162415940	9340	9340	9340	9340	0
131	20231215	165700	162415940	9340	9340	9340	9340	0
132	20231215	165600	162415940	9340	9340	9340	9340	0
133	20231215	165500	162415940	9340	9340	9340	9340	0
134	20231215	165400	162415940	9340	9340	9340	9340	0
135	20231215	165300	162415940	9340	9340	9340	9340	0
136	20231215	165200	162415940	9340	9340	9340	9340	0
137	20231215	165100	162415940	9340	9340	9340	9340	0
138	20231215	165000	162415940	9340	9340	9340	9340	0
139	20231215	164900	162415940	9340	9340	9340	9340	0
140	20231215	164800	162415940	9340	9340	9340	9340	0
141	20231215	164700	162415940	9340	9340	9340	9340	0
142	20231215	164600	162415940	9340	9340	9340	9340	0
143	20231215	164500	162415940	9340	9340	9340	9340	0
144	20231215	164400	162415940	9340	9340	9340	9340	0
145	20231215	164300	162415940	9340	9340	9340	9340	0
146	20231215	164200	162415940	9340	9340	9340	9340	0
147	20231215	164100	162415940	9340	9340	9340	9340	0
148	20231215	164000	162415940	9340	9340	9340	9340	0
149	20231215	163900	162415940	9340	9340	9340	9340	0
150	20231215	163800	162415940	9340	9340	9340	9340	0
151	20231215	163700	162415940	9340	9340	9340	9340	0
152	20231215	163600	162415940	9340	9340	9340	9340	333
153	20231215	163500	162415940	9340	9340	9340	9340	0
154	20231215	163400	162415940	9340	9340	9340	9340	0
155	20231215	163300	162415940	9340	9340	9340	9340	0
156	20231215	163200	162415940	9340	9340	9340	9340	0
157	20231215	163100	162415940	9340	9340	9340	9340	0
158	20231215	163000	162415940	9340	9340	9340	9340	0
159	20231215	162900	162415940	9340	9340	9340	9340	0
160	20231215	162800	162415940	9340	9340	9340	9340	0
161	20231215	162700	162415940	9340	9340	9340	9340	0
162	20231215	162600	162415940	9340	9340	9340	9340	0
163	20231215	162500	162415940	9340	9340	9340	9340	0
164	20231215	162400	162415940	9340	9340	9340	9340	0
165	20231215	162300	162415940	9340	9340	9340	9340	0
166	20231215	162200	162415940	9340	9340	9340	9340	0
167	20231215	162100	162415940	9340	9340	9340	9340	0
168	20231215	162000	162415940	9340	9340	9340	9340	0
169	20231215	161900	162415940	9340	9340	9340	9340	0
170	20231215	161800	162415940	9340	9340	9340	9340	0
171	20231215	161700	162415940	9340	9340	9340	9340	0
172	20231215	161600	162415940	9340	9340	9340	9340	0
173	20231215	161500	162415940	9340	9340	9340	9340	0
174	20231215	161400	162415940	9340	9340	9340	9340	0
175	20231215	161300	162415940	9340	9340	9340	9340	0
176	20231215	161200	162415940	9340	9340	9340	9340	0
177	20231215	161100	162415940	9340	9340	9340	9340	0
178	20231215	161000	162415940	9340	9340	9340	9340	0
179	20231215	160900	162415940	9340	9340	9340	9340	0
180	20231215	160800	162415940	9340	9340	9340	9340	0
181	20231215	160700	162415940	9340	9340	9340	9340	0
182	20231215	160600	162415940	9340	9340	9340	9340	333
183	20231215	160500	162415940	9340	9340	9340	9340	0
184	20231215	160400	162415940	9340	9340	9340	9340	0
185	20231215	160300	162415940	9340	9340	9340	9340	0
186	20231215	160200	162415940	9340	9340	9340	9340	0
187	20231215	160100	162415940	9340	9340	9340	9340	0
188	20231215	160000	162415940	9340	9340	9340	9340	0
189	20231215	155900	162415940	9340	9340	9340	9340	0
190	20231215	155800	162415940	9340	9340	9340	9340	0
191	20231215	155700	162415940	9340	9340	9340	9340	0
192	20231215	155600	162415940	9340	9340	9340	9340	0
193	20231215	155500	162415940	9340	9340	9340	9340	0
194	20231215	155400	162415940	9340	9340	9340	9340	0
195	20231215	155300	162415940	9340	9340	9340	9340	0
196	20231215	155200	162415940	9340	9340	9340	9340	0
197	20231215	155100	162415940	9340	9340	9340	9340	0
198	20231215	155000	162415940	9340	9340	9340	9340	0
199	20231215	154900	162415940	9340	9340	9340	9340	0
200	20231215	154800	162415940	9340	9340	9340	9340	0
201	20231215	154700	162415940	9340	9340	9340	9340	0
202	20231215	154600	162415940	9340	9340	9340	9340	0
203	20231215	154500	162415940	9340	9340	9340	9340	0
204	20231215	154400	162415940	9340	9340	9340	9340	0
205	20231215	154300	162415940	9340	9340	9340	9340	0
206	20231215	154200	162415940	9340	9340	9340	9340	0
207	20231215	154100	162415940	9340	9340	9340	9340	0
208	20231215	154000	162415940	9340	9340	9340	9340	0
209	20231215	153900	162415940	9340	9340	9340	9340	0
210	20231215	153800	162415940	9340	9340	9340	9340	0
211	20231215	153700	162415940	9340	9340	9340	9340	0
212	20231215	153600	162415940	9340	9340	9340	9340	333
213	20231215	153500	162415940	9340	9340	9340	9340	0
214	20231215	153400	162415940	9340	9340	9340	9340	0
215	20231215	153300	162415940	9340	9340	9340	9340	0
216	20231215	153200	162415940	9340	9340	9340	9340	0
217	20231215	153100	162415940	9340	9340	9340	9340	0
218	20231215	153000	162415940	9340	9340	9340	9340	333
219	20231215	152900	159305720	9350	9350	9350	9350	0
220	20231215	152800	159305720	9350	9350	9350	9350	0
221	20231215	152700	159305720	9350	9350	9350	9350	0
222	20231215	152600	159305720	9350	9350	9350	9350	0
223	20231215	152500	159305720	9350	9350	9350	9350	0
224	20231215	152400	159305720	9350	9350	9350	9350	0
225	20231215	152300	159305720	9350	9350	9350	9350	0
226	20231215	152200	159305720	9350	9350	9350	9350	0
227	20231215	152100	159305720	9350	9350	9350	9350	0
228	20231215	152000	159305720	9350	9350	9350	9350	0
229	20231215	151900	159305720	9350	9350	9350	9350	24
230	20231215	151800	159081320	9350	9350	9350	9350	0
231	20231215	151700	159081320	9350	9350	9350	9350	0
232	20231215	151600	159081320	9350	9350	9350	9350	0
233	20231215	151500	159081320	9350	9350	9350	9350	0
234	20231215	151400	159081320	9350	9350	9350	9350	0
235	20231215	151300	159081320	9350	9350	9350	9350	20
236	20231215	151200	158894320	9360	9360	9360	9360	0
237	20231215	151100	158894320	9360	9360	9360	9360	0
238	20231215	151000	158894320	9360	9360	9360	9360	0
239	20231215	150900	158894320	9360	9360	9360	9360	0
240	20231215	150800	158894320	9360	9360	9360	9360	0
241	20231215	150700	158894320	9360	9360	9360	9360	0
242	20231215	150600	158894320	9360	9360	9360	9360	0
243	20231215	150500	158894320	9360	9360	9360	9360	0
244	20231215	150400	158894320	9360	9360	9360	9360	0
245	20231215	150300	158894320	9360	9360	9360	9360	0
246	20231215	150200	158894320	9360	9360	9360	9360	0
247	20231215	150100	158894320	9360	9360	9360	9360	0
248	20231215	150000	158894320	9360	9360	9360	9360	0
249	20231215	145900	158894320	9360	9360	9360	9360	0
250	20231215	145800	158894320	9360	9360	9360	9360	4
251	20231215	145700	158856880	9360	9360	9360	9360	0
252	20231215	145600	158856880	9360	9360	9360	9360	0
253	20231215	145500	158856880	9360	9360	9360	9360	0
254	20231215	145400	158856880	9360	9360	9360	9360	0
255	20231215	145300	158856880	9360	9360	9360	9360	0
256	20231215	145200	158856880	9360	9360	9360	9360	0
257	20231215	145100	158856880	9360	9360	9360	9360	0
258	20231215	145000	158856880	9360	9360	9360	9360	1
259	20231215	144900	158847520	9360	9360	9360	9360	2
260	20231215	144800	158828800	9360	9360	9360	9360	0
261	20231215	144700	158828800	9360	9360	9360	9360	0
262	20231215	144600	158828800	9360	9360	9360	9360	0
263	20231215	144500	158828800	9360	9360	9360	9360	0
264	20231215	144400	158828800	9360	9360	9360	9360	0
265	20231215	144300	158828800	9360	9350	9360	9350	114
266	20231215	144200	157761910	9350	9350	9350	9350	0
267	20231215	144100	157761910	9350	9350	9350	9350	0
268	20231215	144000	157761910	9350	9350	9350	9350	0
269	20231215	143900	157761910	9350	9350	9350	9350	0
270	20231215	143800	157761910	9350	9350	9350	9350	0
271	20231215	143700	157761910	9350	9350	9350	9350	0
272	20231215	143600	157761910	9350	9350	9350	9350	0
273	20231215	143500	157761910	9350	9350	9350	9350	0
274	20231215	143400	157761910	9350	9350	9350	9350	0
275	20231215	143300	157761910	9350	9350	9350	9350	0
276	20231215	143200	157761910	9350	9350	9350	9350	0
277	20231215	143100	157761910	9350	9350	9350	9350	0
278	20231215	143000	157761910	9350	9350	9350	9350	0
279	20231215	142900	157761910	9350	9350	9350	9350	0
280	20231215	142800	157761910	9350	9350	9350	9350	0
281	20231215	142700	157761910	9350	9350	9350	9350	0
282	20231215	142600	157761910	9350	9350	9350	9350	1
283	20231215	142500	157752560	9360	9360	9360	9360	0
284	20231215	142400	157752560	9360	9360	9360	9360	0
285	20231215	142300	157752560	9360	9360	9360	9360	1
286	20231215	142200	157743200	9360	9360	9360	9360	894
287	20231215	142100	149375360	9360	9360	9360	9360	0
288	20231215	142000	149375360	9360	9360	9360	9360	0
289	20231215	141900	149375360	9360	9360	9360	9360	0
290	20231215	141800	149375360	9360	9360	9360	9360	351
291	20231215	141700	146090000	9380	9380	9380	9380	0
292	20231215	141600	146090000	9380	9380	9380	9380	2
293	20231215	141500	146071240	9360	9360	9360	9360	0
294	20231215	141400	146071240	9360	9360	9360	9360	0
295	20231215	141300	146071240	9360	9360	9360	9360	349
296	20231215	141200	142804600	9370	9370	9370	9370	0
297	20231215	141100	142804600	9370	9370	9370	9370	0
298	20231215	141000	142804600	9370	9370	9370	9370	0
299	20231215	140900	142804600	9370	9370	9370	9370	0
300	20231215	140800	142804600	9370	9370	9370	9370	0
301	20231215	140700	142804600	9370	9370	9370	9370	0
302	20231215	140600	142804600	9370	9370	9370	9370	0
303	20231215	140500	142804600	9370	9370	9370	9370	168
304	20231215	140400	141230440	9370	9370	9370	9370	0
305	20231215	140300	141230440	9370	9370	9370	9370	51
306	20231215	140200	140752570	9370	9370	9370	9370	231
307	20231215	140100	138588100	9370	9370	9370	9370	0
308	20231215	140000	138588100	9370	9370	9370	9370	0
309	20231215	135900	138588100	9370	9370	9370	9370	0
310	20231215	135800	138588100	9370	9370	9370	9370	1
311	20231215	135700	138578730	9360	9360	9360	9360	0
312	20231215	135600	138578730	9360	9360	9360	9360	0
313	20231215	135500	138578730	9360	9360	9360	9360	181
314	20231215	135400	136884570	9360	9360	9360	9360	0
315	20231215	135300	136884570	9360	9360	9360	9360	0
316	20231215	135200	136884570	9360	9360	9360	9360	0
317	20231215	135100	136884570	9360	9360	9360	9360	0
318	20231215	135000	136884570	9360	9360	9360	9360	0
319	20231215	134900	136884570	9360	9360	9360	9360	15
320	20231215	134800	136744170	9360	9360	9360	9360	4
321	20231215	134700	136706730	9360	9360	9360	9360	0
322	20231215	134600	136706730	9360	9360	9360	9360	10
323	20231215	134500	136613130	9350	9350	9350	9350	0
324	20231215	134400	136613130	9350	9350	9350	9350	0
325	20231215	134300	136613130	9350	9350	9350	9350	0
326	20231215	134200	136613130	9350	9350	9350	9350	0
327	20231215	134100	136613130	9350	9350	9350	9350	0
328	20231215	134000	136613130	9350	9350	9350	9350	0
329	20231215	133900	136613130	9350	9350	9350	9350	0
330	20231215	133800	136613130	9350	9350	9350	9350	0
331	20231215	133700	136613130	9350	9350	9350	9350	0
332	20231215	133600	136613130	9350	9350	9350	9350	0
333	20231215	133500	136613130	9350	9350	9350	9350	0
334	20231215	133400	136613130	9350	9350	9350	9350	0
335	20231215	133300	136613130	9350	9350	9350	9350	0
336	20231215	133200	136613130	9350	9350	9350	9350	0
337	20231215	133100	136613130	9350	9350	9350	9350	0
338	20231215	133000	136613130	9350	9350	9350	9350	0
339	20231215	132900	136613130	9350	9350	9350	9350	0
340	20231215	132800	136613130	9350	9350	9350	9350	7
341	20231215	132700	136547680	9350	9350	9350	9350	0
342	20231215	132600	136547680	9350	9350	9350	9350	0
343	20231215	132500	136547680	9350	9350	9350	9350	1
344	20231215	132400	136538330	9350	9350	9350	9350	0
345	20231215	132300	136538330	9350	9350	9350	9350	0
346	20231215	132200	136538330	9350	9350	9350	9350	0
347	20231215	132100	136538330	9350	9350	9350	9350	1
348	20231215	132000	136528980	9320	9320	9320	9320	0
349	20231215	131900	136528980	9320	9320	9320	9320	0
350	20231215	131800	136528980	9320	9320	9320	9320	0
351	20231215	131700	136528980	9320	9320	9320	9320	0
352	20231215	131600	136528980	9320	9320	9320	9320	0
353	20231215	131500	136528980	9320	9320	9320	9320	0
354	20231215	131400	136528980	9320	9320	9320	9320	0
355	20231215	131300	136528980	9320	9320	9320	9320	0
356	20231215	131200	136528980	9320	9320	9320	9320	0
357	20231215	131100	136528980	9320	9320	9320	9320	0
358	20231215	131000	136528980	9320	9320	9320	9320	0
359	20231215	130900	136528980	9320	9320	9320	9320	0
360	20231215	130800	136528980	9320	9320	9320	9320	0
361	20231215	130700	136528980	9320	9320	9320	9320	0
362	20231215	130600	136528980	9320	9320	9320	9320	0
363	20231215	130500	136528980	9320	9320	9320	9320	0
364	20231215	130400	136528980	9320	9320	9320	9320	0
365	20231215	130300	136528980	9320	9320	9320	9320	0
366	20231215	130200	136528980	9320	9320	9320	9320	0
367	20231215	130100	136528980	9320	9320	9320	9320	0
368	20231215	130000	136528980	9320	9320	9320	9320	158
369	20231215	125900	135056420	9320	9320	9320	9320	0
370	20231215	125800	135056420	9320	9370	9370	9320	84
371	20231215	125700	134269490	9370	9370	9370	9370	0
372	20231215	125600	134269490	9370	9370	9370	9370	0
373	20231215	125500	134269490	9370	9370	9370	9370	0
374	20231215	125400	134269490	9370	9370	9370	9370	0
375	20231215	125300	134269490	9370	9370	9370	9370	0
376	20231215	125200	134269490	9370	9370	9370	9370	0
377	20231215	125100	134269490	9370	9370	9370	9370	0
378	20231215	125000	134269490	9370	9370	9370	9370	0
379	20231215	124900	134269490	9370	9370	9370	9370	0
380	20231215	124800	134269490	9370	9370	9370	9370	0
381	20231215	124700	134269490	9370	9370	9370	9370	0
382	20231215	124600	134269490	9370	9370	9370	9370	300
383	20231215	124500	131458490	9370	9370	9370	9370	220
384	20231215	124400	129397090	9370	9340	9370	9340	5400
385	20231215	124300	78802790	9310	9310	9310	9310	0
386	20231215	124200	78802790	9310	9310	9310	9310	0
387	20231215	124100	78802790	9310	9310	9310	9310	0
388	20231215	124000	78802790	9310	9310	9310	9310	0
389	20231215	123900	78802790	9310	9330	9330	9310	1898
390	20231215	123800	61119650	9330	9330	9330	9330	0
391	20231215	123700	61119650	9330	9330	9330	9330	2
392	20231215	123600	61100990	9330	9330	9330	9330	0
393	20231215	123500	61100990	9330	9330	9330	9330	0
394	20231215	123400	61100990	9330	9330	9330	9330	0
395	20231215	123300	61100990	9330	9330	9330	9330	0
396	20231215	123200	61100990	9330	9330	9330	9330	0
397	20231215	123100	61100990	9330	9330	9330	9330	0
398	20231215	123000	61100990	9330	9330	9330	9330	0
399	20231215	122900	61100990	9330	9330	9330	9330	0
400	20231215	122800	61100990	9330	9330	9330	9330	0
401	20231215	122700	61100990	9330	9330	9330	9330	0
402	20231215	122600	61100990	9330	9330	9330	9330	0
403	20231215	122500	61100990	9330	9330	9330	9330	1
404	20231215	122400	61091660	9340	9340	9340	9340	0
405	20231215	122300	61091660	9340	9340	9340	9340	0
406	20231215	122200	61091660	9340	9340	9340	9340	0
407	20231215	122100	61091660	9340	9340	9340	9340	0
408	20231215	122000	61091660	9340	9340	9340	9340	0
409	20231215	121900	61091660	9340	9340	9340	9340	0
410	20231215	121800	61091660	9340	9340	9340	9340	0
411	20231215	121700	61091660	9340	9340	9340	9340	0
412	20231215	121600	61091660	9340	9340	9340	9340	0
413	20231215	121500	61091660	9340	9340	9340	9340	10
414	20231215	121400	60998260	9310	9310	9310	9310	0
415	20231215	121300	60998260	9310	9310	9310	9310	0
416	20231215	121200	60998260	9310	9310	9310	9310	0
417	20231215	121100	60998260	9310	9310	9310	9310	0
418	20231215	121000	60998260	9310	9310	9310	9310	0
419	20231215	120900	60998260	9310	9310	9310	9310	0
420	20231215	120800	60998260	9310	9310	9310	9310	50
421	20231215	120700	60532760	9370	9370	9370	9370	0
422	20231215	120600	60532760	9370	9370	9370	9370	0
423	20231215	120500	60532760	9370	9370	9370	9370	4
424	20231215	120400	60495280	9370	9370	9370	9370	0
425	20231215	120300	60495280	9370	9370	9370	9370	0
426	20231215	120200	60495280	9370	9370	9370	9370	0
427	20231215	120100	60495280	9370	9370	9370	9370	0
428	20231215	120000	60495280	9370	9370	9370	9370	0
429	20231215	115900	60495280	9370	9370	9370	9370	0
430	20231215	115800	60495280	9370	9370	9370	9370	0
431	20231215	115700	60495280	9370	9370	9370	9370	0
432	20231215	115600	60495280	9370	9370	9370	9370	0
433	20231215	115500	60495280	9370	9370	9370	9370	0
434	20231215	115400	60495280	9370	9370	9370	9370	0
435	20231215	115300	60495280	9370	9350	9370	9350	6000
436	20231215	115200	4284150	9350	9350	9350	9350	0
437	20231215	115100	4284150	9350	9350	9350	9350	0
438	20231215	115000	4284150	9350	9350	9350	9350	0
439	20231215	114900	4284150	9350	9350	9350	9350	0
440	20231215	114800	4284150	9350	9350	9350	9350	0
441	20231215	114700	4284150	9350	9350	9350	9350	0
442	20231215	114600	4284150	9350	9350	9350	9350	0
443	20231215	114500	4284150	9350	9350	9350	9350	0
444	20231215	114400	4284150	9350	9350	9350	9350	0
445	20231215	114300	4284150	9350	9350	9350	9350	0
446	20231215	114200	4284150	9350	9350	9350	9350	0
447	20231215	114100	4284150	9350	9350	9350	9350	23
448	20231215	114000	4069100	9350	9350	9350	9350	0
449	20231215	113900	4069100	9350	9350	9350	9350	50
450	20231215	113800	3601600	9350	9350	9350	9350	0
451	20231215	113700	3601600	9350	9350	9350	9350	0
452	20231215	113600	3601600	9350	9350	9350	9350	107
453	20231215	113500	2601150	9350	9350	9350	9350	0
454	20231215	113400	2601150	9350	9350	9350	9350	0
455	20231215	113300	2601150	9350	9350	9350	9350	0
456	20231215	113200	2601150	9350	9350	9350	9350	0
457	20231215	113100	2601150	9350	9350	9350	9350	0
458	20231215	113000	2601150	9350	9310	9350	9310	2
459	20231215	112900	2582490	9310	9310	9310	9310	0
460	20231215	112800	2582490	9310	9310	9310	9310	69
461	20231215	112700	1940100	9310	9310	9310	9310	0
462	20231215	112600	1940100	9310	9310	9310	9310	0
463	20231215	112500	1940100	9310	9310	9310	9310	0
464	20231215	112400	1940100	9310	9310	9310	9310	0
465	20231215	112300	1940100	9310	9310	9310	9310	0
466	20231215	112200	1940100	9310	9310	9310	9310	0
467	20231215	112100	1940100	9310	9310	9310	9310	0
468	20231215	112000	1940100	9310	9310	9310	9310	0
469	20231215	111900	1940100	9310	9310	9310	9310	0
470	20231215	111800	1940100	9310	9310	9310	9310	0
471	20231215	111700	1940100	9310	9310	9310	9310	0
472	20231215	111600	1940100	9310	9310	9310	9310	0
473	20231215	111500	1940100	9310	9310	9310	9310	0
474	20231215	111400	1940100	9310	9310	9310	9310	0
475	20231215	111300	1940100	9310	9310	9310	9310	0
476	20231215	111200	1940100	9310	9310	9310	9310	0
477	20231215	111100	1940100	9310	9320	9320	9310	10
478	20231215	111000	1846950	9350	9350	9350	9350	0
479	20231215	110900	1846950	9350	9350	9350	9350	0
480	20231215	110800	1846950	9350	9350	9350	9350	0
481	20231215	110700	1846950	9350	9350	9350	9350	0
482	20231215	110600	1846950	9350	9350	9350	9350	0
483	20231215	110500	1846950	9350	9350	9350	9350	0
484	20231215	110400	1846950	9350	9350	9350	9350	0
485	20231215	110300	1846950	9350	9350	9350	9350	0
486	20231215	110200	1846950	9350	9350	9350	9350	1
487	20231215	110100	1837600	9320	9320	9320	9320	0
488	20231215	110000	1837600	9320	9320	9320	9320	0
489	20231215	105900	1837600	9320	9320	9320	9320	0
490	20231215	105800	1837600	9320	9320	9320	9320	0
491	20231215	105700	1837600	9320	9320	9320	9320	0
492	20231215	105600	1837600	9320	9320	9320	9320	0
493	20231215	105500	1837600	9320	9320	9320	9320	0
494	20231215	105400	1837600	9320	9320	9320	9320	0
495	20231215	105300	1837600	9320	9320	9320	9320	1
496	20231215	105200	1828280	9320	9320	9320	9320	0
497	20231215	105100	1828280	9320	9320	9320	9320	0
498	20231215	105000	1828280	9320	9320	9320	9320	1
499	20231215	104900	1818960	9320	9320	9320	9320	0
500	20231215	104800	1818960	9320	9320	9320	9320	1
501	20231215	104700	1809640	9310	9310	9310	9310	0
502	20231215	104600	1809640	9310	9310	9310	9310	0
503	20231215	104500	1809640	9310	9310	9310	9310	0
504	20231215	104400	1809640	9310	9310	9310	9310	0
505	20231215	104300	1809640	9310	9310	9310	9310	0
506	20231215	104200	1809640	9310	9310	9310	9310	0
507	20231215	104100	1809640	9310	9310	9310	9310	1
508	20231215	104000	1800330	9320	9320	9320	9320	0
509	20231215	103900	1800330	9320	9320	9320	9320	0
510	20231215	103800	1800330	9320	9320	9320	9320	0
511	20231215	103700	1800330	9320	9320	9320	9320	6
512	20231215	103600	1744410	9320	9320	9320	9320	0
513	20231215	103500	1744410	9320	9320	9320	9320	0
514	20231215	103400	1744410	9320	9320	9320	9320	0
515	20231215	103300	1744410	9320	9320	9320	9320	1
516	20231215	103200	1735090	9320	9320	9320	9320	0
517	20231215	103100	1735090	9320	9320	9320	9320	2
518	20231215	103000	1716450	9310	9310	9310	9310	0
519	20231215	102900	1716450	9310	9310	9310	9310	0
520	20231215	102800	1716450	9310	9310	9310	9310	11
521	20231215	102700	1614040	9320	9320	9320	9320	0
522	20231215	102600	1614040	9320	9320	9320	9320	0
523	20231215	102500	1614040	9320	9320	9320	9320	0
524	20231215	102400	1614040	9320	9320	9320	9320	0
525	20231215	102300	1614040	9320	9320	9320	9320	0
526	20231215	102200	1614040	9320	9320	9320	9320	0
527	20231215	102100	1614040	9320	9320	9320	9320	0
528	20231215	102000	1614040	9320	9320	9320	9320	0
529	20231215	101900	1614040	9320	9320	9320	9320	0
530	20231215	101800	1614040	9320	9320	9320	9320	0
531	20231215	101700	1614040	9320	9320	9320	9320	0
532	20231215	101600	1614040	9320	9320	9320	9320	0
533	20231215	101500	1614040	9320	9320	9320	9320	0
534	20231215	101400	1614040	9320	9320	9320	9320	0
535	20231215	101300	1614040	9320	9320	9320	9320	1
536	20231215	101200	1604720	9320	9320	9320	9320	0
537	20231215	101100	1604720	9320	9320	9320	9320	0
538	20231215	101000	1604720	9320	9320	9320	9320	1
539	20231215	100900	1595400	9320	9320	9320	9320	6
540	20231215	100800	1539480	9350	9350	9350	9350	0
541	20231215	100700	1539480	9350	9350	9350	9350	0
542	20231215	100600	1539480	9350	9350	9350	9350	0
543	20231215	100500	1539480	9350	9350	9350	9350	0
544	20231215	100400	1539480	9350	9350	9350	9350	0
545	20231215	100300	1539480	9350	9350	9350	9350	0
546	20231215	100200	1539480	9350	9350	9350	9350	0
547	20231215	100100	1539480	9350	9350	9350	9350	5
548	20231215	100000	1492730	9350	9350	9350	9350	0
549	20231215	095900	1492730	9350	9350	9350	9350	0
550	20231215	095800	1492730	9350	9350	9350	9350	0
551	20231215	095700	1492730	9350	9350	9350	9350	3
552	20231215	095600	1464680	9310	9310	9310	9310	0
553	20231215	095500	1464680	9310	9310	9310	9310	0
554	20231215	095400	1464680	9310	9310	9310	9310	0
555	20231215	095300	1464680	9310	9310	9310	9310	0
556	20231215	095200	1464680	9310	9310	9310	9310	0
557	20231215	095100	1464680	9310	9310	9310	9310	0
558	20231215	095000	1464680	9310	9310	9310	9310	0
559	20231215	094900	1464680	9310	9310	9310	9310	0
560	20231215	094800	1464680	9310	9310	9310	9310	0
561	20231215	094700	1464680	9310	9310	9310	9310	26
562	20231215	094600	1222620	9350	9350	9350	9350	0
563	20231215	094500	1222620	9350	9350	9350	9350	0
564	20231215	094400	1222620	9350	9350	9350	9350	0
565	20231215	094300	1222620	9350	9350	9350	9350	0
566	20231215	094200	1222620	9350	9350	9350	9350	0
567	20231215	094100	1222620	9350	9350	9350	9350	1
568	20231215	094000	1213270	9360	9360	9360	9360	0
569	20231215	093900	1213270	9360	9360	9360	9360	0
570	20231215	093800	1213270	9360	9360	9360	9360	0
571	20231215	093700	1213270	9360	9360	9360	9360	0
572	20231215	093600	1213270	9360	9360	9360	9360	0
573	20231215	093500	1213270	9360	9360	9360	9360	0
574	20231215	093400	1213270	9360	9360	9360	9360	0
575	20231215	093300	1213270	9360	9360	9360	9360	0
576	20231215	093200	1213270	9360	9360	9360	9360	0
577	20231215	093100	1213270	9360	9360	9360	9360	0
578	20231215	093000	1213270	9360	9360	9360	9360	10
579	20231215	092900	1119670	9360	9360	9360	9360	0
580	20231215	092800	1119670	9360	9360	9360	9360	0
581	20231215	092700	1119670	9360	9360	9360	9360	1
582	20231215	092600	1110310	9360	9360	9360	9360	1
583	20231215	092500	1100950	9360	9360	9360	9360	0
584	20231215	092400	1100950	9360	9340	9360	9340	30
585	20231215	092300	820260	9360	9360	9360	9360	0
586	20231215	092200	820260	9360	9360	9360	9360	0
587	20231215	092100	820260	9360	9360	9360	9360	0
588	20231215	092000	820260	9360	9350	9360	9350	2
589	20231215	091900	801550	9290	9290	9290	9290	0
590	20231215	091800	801550	9290	9290	9290	9290	0
591	20231215	091700	801550	9290	9290	9290	9290	0
592	20231215	091600	801550	9290	9290	9290	9290	0
593	20231215	091500	801550	9290	9290	9290	9290	0
594	20231215	091400	801550	9290	9290	9290	9290	1
595	20231215	091300	792260	9290	9290	9290	9290	0
596	20231215	091200	792260	9290	9290	9290	9290	0
597	20231215	091100	792260	9290	9290	9290	9290	0
598	20231215	091000	792260	9290	9290	9290	9290	4
599	20231215	090900	755100	9290	9360	9360	9290	26
600	20231215	090800	513340	9300	9300	9300	9300	15
601	20231215	090700	373840	9370	9370	9370	9370	0
602	20231215	090600	373840	9370	9370	9370	9370	0
603	20231215	090500	373840	9370	9370	9370	9370	0
604	20231215	090400	373840	9370	9360	9370	9360	8
605	20231215	090300	298890	9350	9350	9350	9350	1
606	20231215	090200	289540	9340	9340	9340	9340	0
607	20231215	090100	289540	9340	9340	9340	9340	29
608	20231215	090000	18680	9340	9340	9340	9340	2