KissMeData/037070/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191800	254146000	9840	9840	9840	9840	282
3	20231214	191700	254146000	9840	9840	9840	9840	0
4	20231214	191600	254146000	9840	9840	9840	9840	0
5	20231214	191500	254146000	9840	9840	9840	9840	0
6	20231214	191400	254146000	9840	9840	9840	9840	0
7	20231214	191300	254146000	9840	9840	9840	9840	0
8	20231214	191200	254146000	9840	9840	9840	9840	0
9	20231214	191100	254146000	9840	9840	9840	9840	0
10	20231214	191000	254146000	9840	9840	9840	9840	0
11	20231214	190900	254146000	9840	9840	9840	9840	0
12	20231214	190800	254146000	9840	9840	9840	9840	0
13	20231214	190700	254146000	9840	9840	9840	9840	0
14	20231214	190600	254146000	9840	9840	9840	9840	0
15	20231214	190500	254146000	9840	9840	9840	9840	0
16	20231214	190400	254146000	9840	9840	9840	9840	0
17	20231214	190300	254146000	9840	9840	9840	9840	0
18	20231214	190200	254146000	9840	9840	9840	9840	0
19	20231214	190100	254146000	9840	9840	9840	9840	0
20	20231214	190000	254146000	9840	9840	9840	9840	0
21	20231214	185900	254146000	9840	9840	9840	9840	0
22	20231214	185800	254146000	9840	9840	9840	9840	0
23	20231214	185700	254146000	9840	9840	9840	9840	0
24	20231214	185600	254146000	9840	9840	9840	9840	0
25	20231214	185500	254146000	9840	9840	9840	9840	0
26	20231214	185400	254146000	9840	9840	9840	9840	0
27	20231214	185300	254146000	9840	9840	9840	9840	0
28	20231214	185200	254146000	9840	9840	9840	9840	0
29	20231214	185100	254146000	9840	9840	9840	9840	0
30	20231214	185000	254146000	9840	9840	9840	9840	0
31	20231214	184900	254146000	9840	9840	9840	9840	0
32	20231214	184800	254146000	9840	9840	9840	9840	282
33	20231214	184700	254146000	9840	9840	9840	9840	0
34	20231214	184600	254146000	9840	9840	9840	9840	0
35	20231214	184500	254146000	9840	9840	9840	9840	0
36	20231214	184400	254146000	9840	9840	9840	9840	0
37	20231214	184300	254146000	9840	9840	9840	9840	0
38	20231214	184200	254146000	9840	9840	9840	9840	0
39	20231214	184100	254146000	9840	9840	9840	9840	0
40	20231214	184000	254146000	9840	9840	9840	9840	0
41	20231214	183900	254146000	9840	9840	9840	9840	0
42	20231214	183800	254146000	9840	9840	9840	9840	0
43	20231214	183700	254146000	9840	9840	9840	9840	0
44	20231214	183600	254146000	9840	9840	9840	9840	0
45	20231214	183500	254146000	9840	9840	9840	9840	0
46	20231214	183400	254146000	9840	9840	9840	9840	0
47	20231214	183300	254146000	9840	9840	9840	9840	0
48	20231214	183200	254146000	9840	9840	9840	9840	0
49	20231214	183100	254146000	9840	9840	9840	9840	0
50	20231214	183000	254146000	9840	9840	9840	9840	0
51	20231214	182900	254146000	9840	9840	9840	9840	0
52	20231214	182800	254146000	9840	9840	9840	9840	0
53	20231214	182700	254146000	9840	9840	9840	9840	0
54	20231214	182600	254146000	9840	9840	9840	9840	0
55	20231214	182500	254146000	9840	9840	9840	9840	0
56	20231214	182400	254146000	9840	9840	9840	9840	0
57	20231214	182300	254146000	9840	9840	9840	9840	0
58	20231214	182200	254146000	9840	9840	9840	9840	0
59	20231214	182100	254146000	9840	9840	9840	9840	0
60	20231214	182000	254146000	9840	9840	9840	9840	0
61	20231214	181900	254146000	9840	9840	9840	9840	0
62	20231214	181800	254146000	9840	9840	9840	9840	282
63	20231214	181700	254146000	9840	9840	9840	9840	0
64	20231214	181600	254146000	9840	9840	9840	9840	0
65	20231214	181500	254146000	9840	9840	9840	9840	0
66	20231214	181400	254146000	9840	9840	9840	9840	0
67	20231214	181300	254146000	9840	9840	9840	9840	0
68	20231214	181200	254146000	9840	9840	9840	9840	0
69	20231214	181100	254146000	9840	9840	9840	9840	0
70	20231214	181000	254146000	9840	9840	9840	9840	0
71	20231214	180900	254146000	9840	9840	9840	9840	0
72	20231214	180800	254146000	9840	9840	9840	9840	0
73	20231214	180700	254146000	9840	9840	9840	9840	0
74	20231214	180600	254146000	9840	9840	9840	9840	0
75	20231214	180500	254146000	9840	9840	9840	9840	0
76	20231214	180400	254146000	9840	9840	9840	9840	0
77	20231214	180300	254146000	9840	9840	9840	9840	0
78	20231214	180200	254146000	9840	9840	9840	9840	0
79	20231214	180100	254146000	9840	9840	9840	9840	0
80	20231214	180000	254146000	9840	9840	9840	9840	0
81	20231214	175900	254146000	9840	9840	9840	9840	0
82	20231214	175800	254146000	9840	9840	9840	9840	0
83	20231214	175700	254146000	9840	9840	9840	9840	0
84	20231214	175600	254146000	9840	9840	9840	9840	0
85	20231214	175500	254146000	9840	9840	9840	9840	0
86	20231214	175400	254146000	9840	9840	9840	9840	0
87	20231214	175300	254146000	9840	9840	9840	9840	0
88	20231214	175200	254146000	9840	9840	9840	9840	0
89	20231214	175100	254146000	9840	9840	9840	9840	0
90	20231214	175000	254146000	9840	9840	9840	9840	0
91	20231214	174900	254146000	9840	9840	9840	9840	0
92	20231214	174800	254146000	9840	9840	9840	9840	282
93	20231214	174700	254146000	9840	9840	9840	9840	0
94	20231214	174600	254146000	9840	9840	9840	9840	0
95	20231214	174500	254146000	9840	9840	9840	9840	0
96	20231214	174400	254146000	9840	9840	9840	9840	0
97	20231214	174300	254146000	9840	9840	9840	9840	0
98	20231214	174200	254146000	9840	9840	9840	9840	0
99	20231214	174100	254146000	9840	9840	9840	9840	0
100	20231214	174000	254146000	9840	9840	9840	9840	0
101	20231214	173900	254146000	9840	9840	9840	9840	0
102	20231214	173800	254146000	9840	9840	9840	9840	0
103	20231214	173700	254146000	9840	9840	9840	9840	0
104	20231214	173600	254146000	9840	9840	9840	9840	0
105	20231214	173500	254146000	9840	9840	9840	9840	0
106	20231214	173400	254146000	9840	9840	9840	9840	0
107	20231214	173300	254146000	9840	9840	9840	9840	0
108	20231214	173200	254146000	9840	9840	9840	9840	0
109	20231214	173100	254146000	9840	9840	9840	9840	0
110	20231214	173000	254146000	9840	9840	9840	9840	0
111	20231214	172900	254146000	9840	9840	9840	9840	0
112	20231214	172800	254146000	9840	9840	9840	9840	0
113	20231214	172700	254146000	9840	9840	9840	9840	0
114	20231214	172600	254146000	9840	9840	9840	9840	0
115	20231214	172500	254146000	9840	9840	9840	9840	0
116	20231214	172400	254146000	9840	9840	9840	9840	0
117	20231214	172300	254146000	9840	9840	9840	9840	0
118	20231214	172200	254146000	9840	9840	9840	9840	0
119	20231214	172100	254146000	9840	9840	9840	9840	0
120	20231214	172000	254146000	9840	9840	9840	9840	0
121	20231214	171900	254146000	9840	9840	9840	9840	0
122	20231214	171800	254146000	9840	9840	9840	9840	282
123	20231214	171700	254146000	9840	9840	9840	9840	0
124	20231214	171600	254146000	9840	9840	9840	9840	0
125	20231214	171500	254146000	9840	9840	9840	9840	0
126	20231214	171400	254146000	9840	9840	9840	9840	0
127	20231214	171300	254146000	9840	9840	9840	9840	0
128	20231214	171200	254146000	9840	9840	9840	9840	0
129	20231214	171100	254146000	9840	9840	9840	9840	0
130	20231214	171000	254146000	9840	9840	9840	9840	0
131	20231214	170900	254146000	9840	9840	9840	9840	0
132	20231214	170800	254146000	9840	9840	9840	9840	0
133	20231214	170700	254146000	9840	9840	9840	9840	0
134	20231214	170600	254146000	9840	9840	9840	9840	0
135	20231214	170500	254146000	9840	9840	9840	9840	0
136	20231214	170400	254146000	9840	9840	9840	9840	0
137	20231214	170300	254146000	9840	9840	9840	9840	0
138	20231214	170200	254146000	9840	9840	9840	9840	0
139	20231214	170100	254146000	9840	9840	9840	9840	0
140	20231214	170000	254146000	9840	9840	9840	9840	0
141	20231214	165900	254146000	9840	9840	9840	9840	0
142	20231214	165800	254146000	9840	9840	9840	9840	0
143	20231214	165700	254146000	9840	9840	9840	9840	0
144	20231214	165600	254146000	9840	9840	9840	9840	0
145	20231214	165500	254146000	9840	9840	9840	9840	0
146	20231214	165400	254146000	9840	9840	9840	9840	0
147	20231214	165300	254146000	9840	9840	9840	9840	0
148	20231214	165200	254146000	9840	9840	9840	9840	0
149	20231214	165100	254146000	9840	9840	9840	9840	0
150	20231214	165000	254146000	9840	9840	9840	9840	0
151	20231214	164900	254146000	9840	9840	9840	9840	0
152	20231214	164800	254146000	9840	9840	9840	9840	282
153	20231214	164700	254146000	9840	9840	9840	9840	0
154	20231214	164600	254146000	9840	9840	9840	9840	0
155	20231214	164500	254146000	9840	9840	9840	9840	0
156	20231214	164400	254146000	9840	9840	9840	9840	0
157	20231214	164300	254146000	9840	9840	9840	9840	0
158	20231214	164200	254146000	9840	9840	9840	9840	0
159	20231214	164100	254146000	9840	9840	9840	9840	0
160	20231214	164000	254146000	9840	9840	9840	9840	0
161	20231214	163900	254146000	9840	9840	9840	9840	0
162	20231214	163800	254146000	9840	9840	9840	9840	0
163	20231214	163700	254146000	9840	9840	9840	9840	0
164	20231214	163600	254146000	9840	9840	9840	9840	0
165	20231214	163500	254146000	9840	9840	9840	9840	0
166	20231214	163400	254146000	9840	9840	9840	9840	0
167	20231214	163300	254146000	9840	9840	9840	9840	0
168	20231214	163200	254146000	9840	9840	9840	9840	0
169	20231214	163100	254146000	9840	9840	9840	9840	0
170	20231214	163000	254146000	9840	9840	9840	9840	0
171	20231214	162900	254146000	9840	9840	9840	9840	0
172	20231214	162800	254146000	9840	9840	9840	9840	0
173	20231214	162700	254146000	9840	9840	9840	9840	0
174	20231214	162600	254146000	9840	9840	9840	9840	0
175	20231214	162500	254146000	9840	9840	9840	9840	0
176	20231214	162400	254146000	9840	9840	9840	9840	0
177	20231214	162300	254146000	9840	9840	9840	9840	0
178	20231214	162200	254146000	9840	9840	9840	9840	0
179	20231214	162100	254146000	9840	9840	9840	9840	0
180	20231214	162000	254146000	9840	9840	9840	9840	0
181	20231214	161900	254146000	9840	9840	9840	9840	0
182	20231214	161800	254146000	9840	9840	9840	9840	282
183	20231214	161700	254146000	9840	9840	9840	9840	0
184	20231214	161600	254146000	9840	9840	9840	9840	0
185	20231214	161500	254146000	9840	9840	9840	9840	0
186	20231214	161400	254146000	9840	9840	9840	9840	0
187	20231214	161300	254146000	9840	9840	9840	9840	0
188	20231214	161200	254146000	9840	9840	9840	9840	0
189	20231214	161100	254146000	9840	9840	9840	9840	0
190	20231214	161000	254146000	9840	9840	9840	9840	0
191	20231214	160900	254146000	9840	9840	9840	9840	0
192	20231214	160800	254146000	9840	9840	9840	9840	0
193	20231214	160700	254146000	9840	9840	9840	9840	0
194	20231214	160600	254146000	9840	9840	9840	9840	0
195	20231214	160500	254146000	9840	9840	9840	9840	0
196	20231214	160400	254146000	9840	9840	9840	9840	0
197	20231214	160300	254146000	9840	9840	9840	9840	0
198	20231214	160200	254146000	9840	9840	9840	9840	0
199	20231214	160100	254146000	9840	9840	9840	9840	0
200	20231214	160000	254146000	9840	9840	9840	9840	0
201	20231214	155900	254146000	9840	9840	9840	9840	0
202	20231214	155800	254146000	9840	9840	9840	9840	0
203	20231214	155700	254146000	9840	9840	9840	9840	0
204	20231214	155600	254146000	9840	9840	9840	9840	0
205	20231214	155500	254146000	9840	9840	9840	9840	0
206	20231214	155400	254146000	9840	9840	9840	9840	0
207	20231214	155300	254146000	9840	9840	9840	9840	0
208	20231214	155200	254146000	9840	9840	9840	9840	0
209	20231214	155100	254146000	9840	9840	9840	9840	0
210	20231214	155000	254146000	9840	9840	9840	9840	0
211	20231214	154900	254146000	9840	9840	9840	9840	0
212	20231214	154800	254146000	9840	9840	9840	9840	282
213	20231214	154700	254146000	9840	9840	9840	9840	0
214	20231214	154600	254146000	9840	9840	9840	9840	0
215	20231214	154500	254146000	9840	9840	9840	9840	0
216	20231214	154400	254146000	9840	9840	9840	9840	0
217	20231214	154300	254146000	9840	9840	9840	9840	0
218	20231214	154200	254146000	9840	9840	9840	9840	0
219	20231214	154100	254146000	9840	9840	9840	9840	0
220	20231214	154000	254146000	9840	9840	9840	9840	0
221	20231214	153900	254146000	9840	9840	9840	9840	0
222	20231214	153800	254146000	9840	9840	9840	9840	0
223	20231214	153700	254146000	9840	9840	9840	9840	0
224	20231214	153600	254146000	9840	9840	9840	9840	0
225	20231214	153500	254146000	9840	9840	9840	9840	0
226	20231214	153400	254146000	9840	9840	9840	9840	0
227	20231214	153300	254146000	9840	9840	9840	9840	0
228	20231214	153200	254146000	9840	9840	9840	9840	0
229	20231214	153100	254146000	9840	9840	9840	9840	0
230	20231214	153000	254146000	9840	9840	9840	9840	282
231	20231214	152900	251371120	9840	9840	9840	9840	0
232	20231214	152800	251371120	9840	9840	9840	9840	0
233	20231214	152700	251371120	9840	9840	9840	9840	0
234	20231214	152600	251371120	9840	9840	9840	9840	0
235	20231214	152500	251371120	9840	9840	9840	9840	0
236	20231214	152400	251371120	9840	9840	9840	9840	0
237	20231214	152300	251371120	9840	9840	9840	9840	0
238	20231214	152200	251371120	9840	9840	9840	9840	0
239	20231214	152100	251371120	9840	9840	9840	9840	0
240	20231214	152000	251371120	9840	9840	9840	9840	0
241	20231214	151900	251371120	9840	9810	9840	9810	68
242	20231214	151800	250703980	9810	9810	9810	9810	2
243	20231214	151700	250684360	9840	9840	9840	9840	1
244	20231214	151600	250674520	9840	9840	9840	9840	0
245	20231214	151500	250674520	9840	9840	9840	9840	0
246	20231214	151400	250674520	9840	9840	9840	9840	0
247	20231214	151300	250674520	9840	9840	9840	9840	77
248	20231214	151200	249916840	9840	9840	9840	9840	0
249	20231214	151100	249916840	9840	9840	9840	9840	1
250	20231214	151000	249907000	9840	9840	9840	9840	0
251	20231214	150900	249907000	9840	9840	9840	9840	0
252	20231214	150800	249907000	9840	9840	9840	9840	0
253	20231214	150700	249907000	9840	9840	9840	9840	0
254	20231214	150600	249907000	9840	9840	9840	9840	0
255	20231214	150500	249907000	9840	9840	9840	9840	0
256	20231214	150400	249907000	9840	9840	9840	9840	3
257	20231214	150300	249877480	9840	9840	9840	9840	0
258	20231214	150200	249877480	9840	9830	9850	9830	660
259	20231214	150100	243381520	9790	9790	9790	9790	0
260	20231214	150000	243381520	9790	9790	9790	9790	10
261	20231214	145900	243283620	9790	9790	9790	9790	170
262	20231214	145800	241619320	9790	9800	9800	9790	15
263	20231214	145700	241472460	9800	9800	9800	9800	5
264	20231214	145600	241423460	9800	9800	9800	9800	67
265	20231214	145500	240766860	9800	9800	9800	9800	0
266	20231214	145400	240766860	9800	9800	9800	9800	0
267	20231214	145300	240766860	9800	9800	9800	9800	0
268	20231214	145200	240766860	9800	9800	9800	9800	0
269	20231214	145100	240766860	9800	9800	9800	9800	0
270	20231214	145000	240766860	9800	9800	9800	9800	1
271	20231214	144900	240757060	9770	9790	9790	9770	1584
272	20231214	144800	225265940	9790	9790	9790	9790	0
273	20231214	144700	225265940	9790	9820	9820	9790	2739
274	20231214	144600	198421500	9820	9820	9820	9820	0
275	20231214	144500	198421500	9820	9820	9820	9820	0
276	20231214	144400	198421500	9820	9820	9820	9820	0
277	20231214	144300	198421500	9820	9820	9820	9820	0
278	20231214	144200	198421500	9820	9820	9820	9820	50
279	20231214	144100	197930500	9820	9820	9820	9820	20
280	20231214	144000	197734100	9820	9820	9820	9820	0
281	20231214	143900	197734100	9820	9820	9820	9820	0
282	20231214	143800	197734100	9820	9830	9830	9820	3
283	20231214	143700	197704620	9830	9830	9830	9830	1
284	20231214	143600	197694790	9830	9830	9830	9830	0
285	20231214	143500	197694790	9830	9830	9830	9830	1
286	20231214	143400	197684960	9830	9830	9830	9830	0
287	20231214	143300	197684960	9830	9830	9830	9830	0
288	20231214	143200	197684960	9830	9830	9830	9830	0
289	20231214	143100	197684960	9830	9830	9830	9830	0
290	20231214	143000	197684960	9830	9830	9830	9830	0
291	20231214	142900	197684960	9830	9830	9830	9830	0
292	20231214	142800	197684960	9830	9830	9830	9830	0
293	20231214	142700	197684960	9830	9830	9830	9830	0
294	20231214	142600	197684960	9830	9830	9830	9830	0
295	20231214	142500	197684960	9830	9830	9830	9830	110
296	20231214	142400	196603660	9830	9830	9830	9830	0
297	20231214	142300	196603660	9830	9830	9830	9830	0
298	20231214	142200	196603660	9830	9830	9830	9830	90
299	20231214	142100	195718960	9830	9830	9830	9830	0
300	20231214	142000	195718960	9830	9830	9830	9830	0
301	20231214	141900	195718960	9830	9830	9830	9830	0
302	20231214	141800	195718960	9830	9830	9830	9830	10
303	20231214	141700	195620660	9830	9830	9830	9830	0
304	20231214	141600	195620660	9830	9830	9830	9830	0
305	20231214	141500	195620660	9830	9830	9830	9830	40
306	20231214	141400	195227460	9830	9830	9830	9830	0
307	20231214	141300	195227460	9830	9830	9830	9830	0
308	20231214	141200	195227460	9830	9830	9830	9830	10
309	20231214	141100	195129160	9830	9830	9830	9830	70
310	20231214	141000	194441060	9830	9830	9830	9830	0
311	20231214	140900	194441060	9830	9830	9830	9830	0
312	20231214	140800	194441060	9830	9830	9830	9830	0
313	20231214	140700	194441060	9830	9830	9830	9830	60
314	20231214	140600	193851260	9830	9830	9830	9830	0
315	20231214	140500	193851260	9830	9830	9830	9830	0
316	20231214	140400	193851260	9830	9830	9830	9830	0
317	20231214	140300	193851260	9830	9830	9830	9830	0
318	20231214	140200	193851260	9830	9830	9830	9830	10
319	20231214	140100	193752960	9830	9830	9830	9830	0
320	20231214	140000	193752960	9830	9830	9830	9830	0
321	20231214	135900	193752960	9830	9830	9830	9830	0
322	20231214	135800	193752960	9830	9830	9830	9830	200
323	20231214	135700	191786960	9830	9830	9830	9830	113
324	20231214	135600	190676170	9830	9820	9830	9820	66
325	20231214	135500	190027550	9820	9820	9820	9820	34
326	20231214	135400	189693670	9820	9820	9820	9820	0
327	20231214	135300	189693670	9820	9820	9820	9820	10
328	20231214	135200	189595470	9820	9820	9820	9820	0
329	20231214	135100	189595470	9820	9820	9820	9820	0
330	20231214	135000	189595470	9820	9820	9820	9820	0
331	20231214	134900	189595470	9820	9820	9820	9820	0
332	20231214	134800	189595470	9820	9820	9820	9820	0
333	20231214	134700	189595470	9820	9820	9820	9820	40
334	20231214	134600	189202670	9820	9820	9820	9820	25
335	20231214	134500	188957170	9820	9820	9820	9820	58
336	20231214	134400	188387610	9810	9810	9810	9810	0
337	20231214	134300	188387610	9810	9810	9810	9810	0
338	20231214	134200	188387610	9810	9810	9810	9810	90
339	20231214	134100	187504710	9810	9810	9810	9810	0
340	20231214	134000	187504710	9810	9810	9810	9810	50
341	20231214	133900	187014210	9810	9810	9810	9810	0
342	20231214	133800	187014210	9810	9810	9810	9810	0
343	20231214	133700	187014210	9810	9810	9810	9810	0
344	20231214	133600	187014210	9810	9810	9810	9810	10
345	20231214	133500	186916110	9810	9810	9810	9810	0
346	20231214	133400	186916110	9810	9810	9810	9810	0
347	20231214	133300	186916110	9810	9810	9810	9810	0
348	20231214	133200	186916110	9810	9810	9810	9810	0
349	20231214	133100	186916110	9810	9810	9810	9810	11
350	20231214	133000	186808200	9820	9820	9820	9820	0
351	20231214	132900	186808200	9820	9820	9820	9820	10
352	20231214	132800	186710000	9820	9820	9820	9820	0
353	20231214	132700	186710000	9820	9820	9820	9820	6
354	20231214	132600	186651080	9820	9820	9820	9820	100
355	20231214	132500	185669080	9820	9820	9820	9820	0
356	20231214	132400	185669080	9820	9820	9820	9820	0
357	20231214	132300	185669080	9820	9820	9820	9820	0
358	20231214	132200	185669080	9820	9820	9820	9820	0
359	20231214	132100	185669080	9820	9820	9820	9820	0
360	20231214	132000	185669080	9820	9820	9820	9820	20
361	20231214	131900	185472680	9820	9820	9820	9820	10
362	20231214	131800	185374480	9820	9820	9820	9820	100
363	20231214	131700	184392480	9820	9820	9820	9820	0
364	20231214	131600	184392480	9820	9820	9820	9820	0
365	20231214	131500	184392480	9820	9820	9820	9820	0
366	20231214	131400	184392480	9820	9820	9820	9820	0
367	20231214	131300	184392480	9820	9820	9820	9820	0
368	20231214	131200	184392480	9820	9820	9820	9820	100
369	20231214	131100	183410480	9810	9810	9810	9810	0
370	20231214	131000	183410480	9810	9810	9810	9810	0
371	20231214	130900	183410480	9810	9810	9810	9810	0
372	20231214	130800	183410480	9810	9810	9810	9810	0
373	20231214	130700	183410480	9810	9810	9810	9810	29
374	20231214	130600	183125990	9810	9810	9810	9810	0
375	20231214	130500	183125990	9810	9810	9810	9810	63
376	20231214	130400	182507960	9820	9820	9820	9820	0
377	20231214	130300	182507960	9820	9820	9820	9820	21
378	20231214	130200	182301740	9810	9810	9810	9810	0
379	20231214	130100	182301740	9810	9810	9810	9810	0
380	20231214	130000	182301740	9810	9810	9810	9810	6
381	20231214	125900	182242880	9810	9810	9810	9810	1
382	20231214	125800	182233070	9810	9810	9810	9810	0
383	20231214	125700	182233070	9810	9810	9810	9810	328
384	20231214	125600	179015390	9810	9810	9810	9810	0
385	20231214	125500	179015390	9810	9810	9810	9810	0
386	20231214	125400	179015390	9810	9810	9810	9810	10
387	20231214	125300	178917290	9810	9810	9810	9810	0
388	20231214	125200	178917290	9810	9810	9810	9810	10
389	20231214	125100	178819190	9810	9810	9810	9810	0
390	20231214	125000	178819190	9810	9810	9810	9810	100
391	20231214	124900	177838190	9800	9800	9800	9800	0
392	20231214	124800	177838190	9800	9800	9800	9800	0
393	20231214	124700	177838190	9800	9800	9800	9800	9
394	20231214	124600	177749990	9800	9800	9800	9800	0
395	20231214	124500	177749990	9800	9800	9800	9800	2
396	20231214	124400	177730390	9800	9800	9800	9800	0
397	20231214	124300	177730390	9800	9800	9800	9800	92
398	20231214	124200	176828790	9800	9800	9800	9800	0
399	20231214	124100	176828790	9800	9800	9800	9800	2
400	20231214	124000	176809190	9800	9800	9800	9800	0
401	20231214	123900	176809190	9800	9800	9800	9800	0
402	20231214	123800	176809190	9800	9800	9800	9800	20
403	20231214	123700	176613190	9790	9790	9790	9790	0
404	20231214	123600	176613190	9790	9790	9790	9790	240
405	20231214	123500	174263590	9800	9800	9800	9800	0
406	20231214	123400	174263590	9800	9800	9800	9800	2
407	20231214	123300	174243990	9800	9800	9800	9800	11
408	20231214	123200	174136190	9800	9790	9800	9790	106
409	20231214	123100	173098250	9800	9800	9800	9800	0
410	20231214	123000	173098250	9800	9800	9800	9800	0
411	20231214	122900	173098250	9800	9800	9800	9800	0
412	20231214	122800	173098250	9800	9800	9800	9800	10
413	20231214	122700	173000250	9800	9800	9800	9800	52
414	20231214	122600	172490650	9800	9800	9800	9800	0
415	20231214	122500	172490650	9800	9800	9800	9800	110
416	20231214	122400	171412650	9800	9800	9800	9800	0
417	20231214	122300	171412650	9800	9800	9800	9800	0
418	20231214	122200	171412650	9800	9800	9800	9800	0
419	20231214	122100	171412650	9800	9800	9800	9800	0
420	20231214	122000	171412650	9800	9800	9800	9800	0
421	20231214	121900	171412650	9800	9800	9800	9800	0
422	20231214	121800	171412650	9800	9800	9800	9800	0
423	20231214	121700	171412650	9800	9800	9800	9800	0
424	20231214	121600	171412650	9800	9800	9800	9800	0
425	20231214	121500	171412650	9800	9800	9800	9800	24
426	20231214	121400	171177450	9820	9820	9820	9820	0
427	20231214	121300	171177450	9820	9810	9820	9810	83
428	20231214	121200	170362490	9800	9800	9800	9800	0
429	20231214	121100	170362490	9800	9800	9800	9800	0
430	20231214	121000	170362490	9800	9800	9800	9800	0
431	20231214	120900	170362490	9800	9800	9800	9800	0
432	20231214	120800	170362490	9800	9800	9800	9800	0
433	20231214	120700	170362490	9800	9800	9800	9800	0
434	20231214	120600	170362490	9800	9800	9800	9800	0
435	20231214	120500	170362490	9800	9800	9800	9800	0
436	20231214	120400	170362490	9800	9800	9800	9800	2
437	20231214	120300	170342890	9800	9800	9800	9800	1
438	20231214	120200	170333090	9800	9800	9800	9800	0
439	20231214	120100	170333090	9800	9800	9800	9800	0
440	20231214	120000	170333090	9800	9800	9800	9800	55
441	20231214	115900	169794090	9800	9800	9800	9800	40
442	20231214	115800	169402090	9800	9800	9800	9800	0
443	20231214	115700	169402090	9800	9800	9800	9800	0
444	20231214	115600	169402090	9800	9800	9800	9800	0
445	20231214	115500	169402090	9800	9800	9800	9800	1
446	20231214	115400	169392290	9820	9820	9820	9820	0
447	20231214	115300	169392290	9820	9820	9820	9820	20
448	20231214	115200	169195890	9800	9800	9800	9800	0
449	20231214	115100	169195890	9800	9800	9800	9800	10
450	20231214	115000	169097890	9800	9800	9800	9800	0
451	20231214	114900	169097890	9800	9800	9800	9800	0
452	20231214	114800	169097890	9800	9800	9800	9800	0
453	20231214	114700	169097890	9800	9800	9800	9800	0
454	20231214	114600	169097890	9800	9800	9800	9800	0
455	20231214	114500	169097890	9800	9800	9800	9800	0
456	20231214	114400	169097890	9800	9810	9810	9800	559
457	20231214	114300	163615390	9810	9810	9810	9810	0
458	20231214	114200	163615390	9810	9810	9810	9810	0
459	20231214	114100	163615390	9810	9810	9810	9810	0
460	20231214	114000	163615390	9810	9810	9810	9810	0
461	20231214	113900	163615390	9810	9810	9810	9810	0
462	20231214	113800	163615390	9810	9810	9810	9810	0
463	20231214	113700	163615390	9810	9810	9810	9810	0
464	20231214	113600	163615390	9810	9810	9810	9810	0
465	20231214	113500	163615390	9810	9810	9810	9810	9
466	20231214	113400	163527100	9830	9830	9830	9830	0
467	20231214	113300	163527100	9830	9830	9830	9830	0
468	20231214	113200	163527100	9830	9830	9830	9830	0
469	20231214	113100	163527100	9830	9830	9830	9830	0
470	20231214	113000	163527100	9830	9830	9830	9830	0
471	20231214	112900	163527100	9830	9830	9830	9830	0
472	20231214	112800	163527100	9830	9830	9830	9830	0
473	20231214	112700	163527100	9830	9830	9830	9830	20
474	20231214	112600	163330500	9830	9830	9830	9830	1
475	20231214	112500	163320670	9810	9810	9810	9810	0
476	20231214	112400	163320670	9810	9810	9810	9810	0
477	20231214	112300	163320670	9810	9810	9810	9810	0
478	20231214	112200	163320670	9810	9810	9810	9810	0
479	20231214	112100	163320670	9810	9810	9810	9810	0
480	20231214	112000	163320670	9810	9810	9810	9810	0
481	20231214	111900	163320670	9810	9800	9810	9800	33
482	20231214	111800	162997220	9800	9800	9800	9800	0
483	20231214	111700	162997220	9800	9800	9800	9800	0
484	20231214	111600	162997220	9800	9800	9800	9800	0
485	20231214	111500	162997220	9800	9800	9800	9800	50
486	20231214	111400	162507220	9810	9810	9810	9810	100
487	20231214	111300	161526220	9810	9810	9810	9810	0
488	20231214	111200	161526220	9810	9810	9810	9810	10
489	20231214	111100	161428120	9810	9810	9810	9810	0
490	20231214	111000	161428120	9810	9810	9810	9810	0
491	20231214	110900	161428120	9810	9810	9810	9810	163
492	20231214	110800	159829090	9820	9820	9820	9820	0
493	20231214	110700	159829090	9820	9820	9820	9820	0
494	20231214	110600	159829090	9820	9820	9820	9820	0
495	20231214	110500	159829090	9820	9820	9820	9820	0
496	20231214	110400	159829090	9820	9820	9820	9820	0
497	20231214	110300	159829090	9820	9830	9830	9820	293
498	20231214	110200	156951780	9830	9830	9830	9830	0
499	20231214	110100	156951780	9830	9830	9830	9830	5
500	20231214	110000	156902630	9820	9820	9820	9820	0
501	20231214	105900	156902630	9820	9820	9820	9820	0
502	20231214	105800	156902630	9820	9820	9820	9820	111
503	20231214	105700	155812610	9810	9810	9810	9810	0
504	20231214	105600	155812610	9810	9810	9810	9810	0
505	20231214	105500	155812610	9810	9810	9810	9810	0
506	20231214	105400	155812610	9810	9810	9810	9810	100
507	20231214	105300	154831610	9790	9790	9790	9790	0
508	20231214	105200	154831610	9790	9790	9790	9790	0
509	20231214	105100	154831610	9790	9790	9790	9790	0
510	20231214	105000	154831610	9790	9790	9790	9790	14
511	20231214	104900	154694550	9800	9800	9800	9800	476
512	20231214	104800	150029750	9790	9790	9790	9790	0
513	20231214	104700	150029750	9790	9800	9800	9790	324
514	20231214	104600	146856970	9800	9820	9820	9800	115
515	20231214	104500	145728410	9820	9820	9820	9820	1
516	20231214	104400	145718590	9820	9820	9820	9820	10
517	20231214	104300	145620390	9820	9820	9820	9820	0
518	20231214	104200	145620390	9820	9820	9820	9820	0
519	20231214	104100	145620390	9820	9820	9820	9820	0
520	20231214	104000	145620390	9820	9820	9820	9820	2
521	20231214	103900	145600750	9820	9820	9820	9820	3
522	20231214	103800	145571290	9820	9820	9820	9820	0
523	20231214	103700	145571290	9820	9820	9820	9820	0
524	20231214	103600	145571290	9820	9820	9820	9820	17
525	20231214	103500	145404350	9830	9830	9830	9830	0
526	20231214	103400	145404350	9830	9830	9830	9830	0
527	20231214	103300	145404350	9830	9820	9830	9820	70
528	20231214	103200	144716340	9820	9820	9820	9820	0
529	20231214	103100	144716340	9820	9820	9820	9820	26
530	20231214	103000	144461020	9820	9820	9820	9820	30
531	20231214	102900	144166420	9820	9820	9820	9820	0
532	20231214	102800	144166420	9820	9820	9820	9820	52
533	20231214	102700	143655780	9810	9810	9810	9810	10
534	20231214	102600	143557680	9810	9820	9820	9810	68
535	20231214	102500	142890180	9820	9820	9820	9820	38
536	20231214	102400	142517020	9820	9820	9820	9820	0
537	20231214	102300	142517020	9820	9820	9820	9820	10
538	20231214	102200	142418820	9810	9820	9820	9810	110
539	20231214	102100	141338720	9830	9830	9830	9830	0
540	20231214	102000	141338720	9830	9830	9830	9830	0
541	20231214	101900	141338720	9830	9830	9830	9830	0
542	20231214	101800	141338720	9830	9830	9830	9830	0
543	20231214	101700	141338720	9830	9840	9840	9800	3335
544	20231214	101600	108627900	9850	9840	9850	9840	11
545	20231214	101500	108519640	9840	9840	9840	9840	0
546	20231214	101400	108519640	9840	9850	9850	9840	373
547	20231214	101300	104845680	9850	9860	9860	9850	7
548	20231214	101200	104776720	9860	9860	9860	9860	0
549	20231214	101100	104776720	9860	9850	9860	9850	15
550	20231214	101000	104628870	9850	9850	9850	9850	25
551	20231214	100900	104382620	9850	9850	9850	9850	235
552	20231214	100800	102067870	9860	9880	9880	9860	132
553	20231214	100700	100766210	9880	9880	9880	9880	0
554	20231214	100600	100766210	9880	9880	9880	9880	60
555	20231214	100500	100173410	9880	9880	9880	9880	0
556	20231214	100400	100173410	9880	9880	9880	9880	0
557	20231214	100300	100173410	9880	9880	9880	9880	0
558	20231214	100200	100173410	9880	9860	9880	9860	581
559	20231214	100100	94444730	9860	9860	9860	9860	0
560	20231214	100000	94444730	9860	9860	9860	9860	0
561	20231214	095900	94444730	9860	9850	9860	9850	54
562	20231214	095800	93912330	9850	9850	9850	9850	0
563	20231214	095700	93912330	9850	9850	9850	9850	0
564	20231214	095600	93912330	9850	9850	9850	9850	154
565	20231214	095500	92395430	9850	9850	9850	9850	0
566	20231214	095400	92395430	9850	9850	9850	9850	10
567	20231214	095300	92296930	9850	9840	9850	9840	102
568	20231214	095200	91293230	9850	9850	9850	9850	5
569	20231214	095100	91243980	9850	9850	9850	9850	0
570	20231214	095000	91243980	9850	9850	9850	9850	0
571	20231214	094900	91243980	9850	9850	9850	9850	0
572	20231214	094800	91243980	9850	9850	9850	9850	542
573	20231214	094700	85905280	9850	9860	9860	9850	86
574	20231214	094600	85058080	9860	9860	9860	9860	0
575	20231214	094500	85058080	9860	9860	9860	9860	3
576	20231214	094400	85028500	9860	9870	9870	9860	54
577	20231214	094300	84495670	9880	9880	9880	9880	0
578	20231214	094200	84495670	9880	9880	9880	9880	11
579	20231214	094100	84386990	9890	9890	9890	9890	0
580	20231214	094000	84386990	9890	9890	9890	9890	1
581	20231214	093900	84377100	9880	9870	9880	9870	73
582	20231214	093800	83656490	9870	9870	9870	9870	10
583	20231214	093700	83557790	9870	9880	9880	9860	50
584	20231214	093600	83064720	9840	9880	9880	9840	977
585	20231214	093500	73431720	9880	9880	9880	9880	0
586	20231214	093400	73431720	9880	9880	9880	9880	8
587	20231214	093300	73352680	9890	9890	9890	9890	100
588	20231214	093200	72363680	9890	9890	9890	9890	0
589	20231214	093100	72363680	9890	9890	9890	9890	119
590	20231214	093000	71186770	9880	9890	9890	9880	503
591	20231214	092900	66214210	9890	9890	9890	9890	111
592	20231214	092800	65116420	9910	9910	9910	9910	2
593	20231214	092700	65096600	9910	9890	9910	9890	52
594	20231214	092600	64581300	9910	9900	9910	9890	70
595	20231214	092500	63888350	9900	9900	9900	9900	30
596	20231214	092400	63591350	9900	9900	9900	9900	2
597	20231214	092300	63571550	9890	9890	9890	9890	0
598	20231214	092200	63571550	9890	9900	9900	9890	30
599	20231214	092100	63274640	9900	9910	9910	9900	77
600	20231214	092000	62511780	9910	9910	9910	9910	56
601	20231214	091900	61956820	9910	9910	9910	9910	6
602	20231214	091800	61897360	9890	9890	9890	9890	0
603	20231214	091700	61897360	9890	9910	9910	9890	479
604	20231214	091600	57154470	9930	9930	9940	9920	294
605	20231214	091500	54232710	9930	9930	9940	9930	15
606	20231214	091400	54083740	9940	9920	9940	9920	154
607	20231214	091300	52554070	9930	9900	9930	9900	713
608	20231214	091200	45477730	9900	9900	9900	9900	0
609	20231214	091100	45477730	9900	9900	9900	9900	307
610	20231214	091000	42438430	9900	9910	9910	9900	545
611	20231214	090900	37042810	9900	9930	9930	9900	918
612	20231214	090800	27930490	9920	9910	9930	9900	404
613	20231214	090700	23925990	9900	9870	9900	9870	723
614	20231214	090600	16779490	9870	9870	9870	9870	5
615	20231214	090500	16730140	9870	9840	9870	9840	438
616	20231214	090400	12407190	9840	9840	9840	9840	10
617	20231214	090300	12308790	9870	9870	9870	9870	9
618	20231214	090200	12219960	9870	9850	9870	9850	283
619	20231214	090100	9429740	9850	9830	9850	9830	60
620	20231214	090000	8839330	9810	9810	9820	9810	901