KissMeData/008260/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185000	473142330	5830	5830	5830	5830	3789
3	20231213	184900	473142330	5830	5830	5830	5830	0
4	20231213	184800	473142330	5830	5830	5830	5830	0
5	20231213	184700	473142330	5830	5830	5830	5830	0
6	20231213	184600	473142330	5830	5830	5830	5830	0
7	20231213	184500	473142330	5830	5830	5830	5830	0
8	20231213	184400	473142330	5830	5830	5830	5830	0
9	20231213	184300	473142330	5830	5830	5830	5830	0
10	20231213	184200	473142330	5830	5830	5830	5830	0
11	20231213	184100	473142330	5830	5830	5830	5830	0
12	20231213	184000	473142330	5830	5830	5830	5830	0
13	20231213	183900	473142330	5830	5830	5830	5830	0
14	20231213	183800	473142330	5830	5830	5830	5830	0
15	20231213	183700	473142330	5830	5830	5830	5830	0
16	20231213	183600	473142330	5830	5830	5830	5830	0
17	20231213	183500	473142330	5830	5830	5830	5830	0
18	20231213	183400	473142330	5830	5830	5830	5830	0
19	20231213	183300	473142330	5830	5830	5830	5830	0
20	20231213	183200	473142330	5830	5830	5830	5830	0
21	20231213	183100	473142330	5830	5830	5830	5830	0
22	20231213	183000	473142330	5830	5830	5830	5830	0
23	20231213	182900	473142330	5830	5830	5830	5830	0
24	20231213	182800	473142330	5830	5830	5830	5830	0
25	20231213	182700	473142330	5830	5830	5830	5830	0
26	20231213	182600	473142330	5830	5830	5830	5830	0
27	20231213	182500	473142330	5830	5830	5830	5830	0
28	20231213	182400	473142330	5830	5830	5830	5830	0
29	20231213	182300	473142330	5830	5830	5830	5830	0
30	20231213	182200	473142330	5830	5830	5830	5830	0
31	20231213	182100	473142330	5830	5830	5830	5830	0
32	20231213	182000	473142330	5830	5830	5830	5830	3789
33	20231213	181900	473142330	5830	5830	5830	5830	0
34	20231213	181800	473142330	5830	5830	5830	5830	0
35	20231213	181700	473142330	5830	5830	5830	5830	0
36	20231213	181600	473142330	5830	5830	5830	5830	0
37	20231213	181500	473142330	5830	5830	5830	5830	0
38	20231213	181400	473142330	5830	5830	5830	5830	0
39	20231213	181300	473142330	5830	5830	5830	5830	0
40	20231213	181200	473142330	5830	5830	5830	5830	0
41	20231213	181100	473142330	5830	5830	5830	5830	0
42	20231213	181000	473142330	5830	5830	5830	5830	0
43	20231213	180900	473142330	5830	5830	5830	5830	0
44	20231213	180800	473142330	5830	5830	5830	5830	0
45	20231213	180700	473142330	5830	5830	5830	5830	0
46	20231213	180600	473142330	5830	5830	5830	5830	0
47	20231213	180500	473142330	5830	5830	5830	5830	0
48	20231213	180400	473142330	5830	5830	5830	5830	0
49	20231213	180300	473142330	5830	5830	5830	5830	0
50	20231213	180200	473142330	5830	5830	5830	5830	0
51	20231213	180100	473142330	5830	5830	5830	5830	0
52	20231213	180000	473142330	5830	5830	5830	5830	0
53	20231213	175900	473142330	5830	5830	5830	5830	0
54	20231213	175800	473142330	5830	5830	5830	5830	0
55	20231213	175700	473142330	5830	5830	5830	5830	0
56	20231213	175600	473142330	5830	5830	5830	5830	0
57	20231213	175500	473142330	5830	5830	5830	5830	0
58	20231213	175400	473142330	5830	5830	5830	5830	0
59	20231213	175300	473142330	5830	5830	5830	5830	0
60	20231213	175200	473142330	5830	5830	5830	5830	0
61	20231213	175100	473142330	5830	5830	5830	5830	0
62	20231213	175000	473142330	5830	5830	5830	5830	3789
63	20231213	174900	473142330	5830	5830	5830	5830	0
64	20231213	174800	473142330	5830	5830	5830	5830	0
65	20231213	174700	473142330	5830	5830	5830	5830	0
66	20231213	174600	473142330	5830	5830	5830	5830	0
67	20231213	174500	473142330	5830	5830	5830	5830	0
68	20231213	174400	473142330	5830	5830	5830	5830	0
69	20231213	174300	473142330	5830	5830	5830	5830	0
70	20231213	174200	473142330	5830	5830	5830	5830	0
71	20231213	174100	473142330	5830	5830	5830	5830	0
72	20231213	174000	473142330	5830	5830	5830	5830	0
73	20231213	173900	473142330	5830	5830	5830	5830	0
74	20231213	173800	473142330	5830	5830	5830	5830	0
75	20231213	173700	473142330	5830	5830	5830	5830	0
76	20231213	173600	473142330	5830	5830	5830	5830	0
77	20231213	173500	473142330	5830	5830	5830	5830	0
78	20231213	173400	473142330	5830	5830	5830	5830	0
79	20231213	173300	473142330	5830	5830	5830	5830	0
80	20231213	173200	473142330	5830	5830	5830	5830	0
81	20231213	173100	473142330	5830	5830	5830	5830	0
82	20231213	173000	473142330	5830	5830	5830	5830	0
83	20231213	172900	473142330	5830	5830	5830	5830	0
84	20231213	172800	473142330	5830	5830	5830	5830	0
85	20231213	172700	473142330	5830	5830	5830	5830	0
86	20231213	172600	473142330	5830	5830	5830	5830	0
87	20231213	172500	473142330	5830	5830	5830	5830	0
88	20231213	172400	473142330	5830	5830	5830	5830	0
89	20231213	172300	473142330	5830	5830	5830	5830	0
90	20231213	172200	473142330	5830	5830	5830	5830	0
91	20231213	172100	473142330	5830	5830	5830	5830	0
92	20231213	172000	473142330	5830	5830	5830	5830	3789
93	20231213	171900	473142330	5830	5830	5830	5830	0
94	20231213	171800	473142330	5830	5830	5830	5830	0
95	20231213	171700	473142330	5830	5830	5830	5830	0
96	20231213	171600	473142330	5830	5830	5830	5830	0
97	20231213	171500	473142330	5830	5830	5830	5830	0
98	20231213	171400	473142330	5830	5830	5830	5830	0
99	20231213	171300	473142330	5830	5830	5830	5830	0
100	20231213	171200	473142330	5830	5830	5830	5830	0
101	20231213	171100	473142330	5830	5830	5830	5830	0
102	20231213	171000	473142330	5830	5830	5830	5830	0
103	20231213	170900	473142330	5830	5830	5830	5830	0
104	20231213	170800	473142330	5830	5830	5830	5830	0
105	20231213	170700	473142330	5830	5830	5830	5830	0
106	20231213	170600	473142330	5830	5830	5830	5830	0
107	20231213	170500	473142330	5830	5830	5830	5830	0
108	20231213	170400	473142330	5830	5830	5830	5830	0
109	20231213	170300	473142330	5830	5830	5830	5830	0
110	20231213	170200	473142330	5830	5830	5830	5830	0
111	20231213	170100	473142330	5830	5830	5830	5830	0
112	20231213	170000	473142330	5830	5830	5830	5830	0
113	20231213	165900	473142330	5830	5830	5830	5830	0
114	20231213	165800	473142330	5830	5830	5830	5830	0
115	20231213	165700	473142330	5830	5830	5830	5830	0
116	20231213	165600	473142330	5830	5830	5830	5830	0
117	20231213	165500	473142330	5830	5830	5830	5830	0
118	20231213	165400	473142330	5830	5830	5830	5830	0
119	20231213	165300	473142330	5830	5830	5830	5830	0
120	20231213	165200	473142330	5830	5830	5830	5830	0
121	20231213	165100	473142330	5830	5830	5830	5830	0
122	20231213	165000	473142330	5830	5830	5830	5830	3789
123	20231213	164900	473142330	5830	5830	5830	5830	0
124	20231213	164800	473142330	5830	5830	5830	5830	0
125	20231213	164700	473142330	5830	5830	5830	5830	0
126	20231213	164600	473142330	5830	5830	5830	5830	0
127	20231213	164500	473142330	5830	5830	5830	5830	0
128	20231213	164400	473142330	5830	5830	5830	5830	0
129	20231213	164300	473142330	5830	5830	5830	5830	0
130	20231213	164200	473142330	5830	5830	5830	5830	0
131	20231213	164100	473142330	5830	5830	5830	5830	0
132	20231213	164000	473142330	5830	5830	5830	5830	0
133	20231213	163900	473142330	5830	5830	5830	5830	0
134	20231213	163800	473142330	5830	5830	5830	5830	0
135	20231213	163700	473142330	5830	5830	5830	5830	0
136	20231213	163600	473142330	5830	5830	5830	5830	0
137	20231213	163500	473142330	5830	5830	5830	5830	0
138	20231213	163400	473142330	5830	5830	5830	5830	0
139	20231213	163300	473142330	5830	5830	5830	5830	0
140	20231213	163200	473142330	5830	5830	5830	5830	0
141	20231213	163100	473142330	5830	5830	5830	5830	0
142	20231213	163000	473142330	5830	5830	5830	5830	0
143	20231213	162900	473142330	5830	5830	5830	5830	0
144	20231213	162800	473142330	5830	5830	5830	5830	0
145	20231213	162700	473142330	5830	5830	5830	5830	0
146	20231213	162600	473142330	5830	5830	5830	5830	0
147	20231213	162500	473142330	5830	5830	5830	5830	0
148	20231213	162400	473142330	5830	5830	5830	5830	0
149	20231213	162300	473142330	5830	5830	5830	5830	0
150	20231213	162200	473142330	5830	5830	5830	5830	0
151	20231213	162100	473142330	5830	5830	5830	5830	0
152	20231213	162000	473142330	5830	5830	5830	5830	3789
153	20231213	161900	473142330	5830	5830	5830	5830	0
154	20231213	161800	473142330	5830	5830	5830	5830	0
155	20231213	161700	473142330	5830	5830	5830	5830	0
156	20231213	161600	473142330	5830	5830	5830	5830	0
157	20231213	161500	473142330	5830	5830	5830	5830	0
158	20231213	161400	473142330	5830	5830	5830	5830	0
159	20231213	161300	473142330	5830	5830	5830	5830	0
160	20231213	161200	473142330	5830	5830	5830	5830	0
161	20231213	161100	473142330	5830	5830	5830	5830	0
162	20231213	161000	473142330	5830	5830	5830	5830	0
163	20231213	160900	473142330	5830	5830	5830	5830	0
164	20231213	160800	473142330	5830	5830	5830	5830	0
165	20231213	160700	473142330	5830	5830	5830	5830	0
166	20231213	160600	473142330	5830	5830	5830	5830	0
167	20231213	160500	473142330	5830	5830	5830	5830	0
168	20231213	160400	473142330	5830	5830	5830	5830	0
169	20231213	160300	473142330	5830	5830	5830	5830	0
170	20231213	160200	473142330	5830	5830	5830	5830	0
171	20231213	160100	473142330	5830	5830	5830	5830	0
172	20231213	160000	473142330	5830	5830	5830	5830	0
173	20231213	155900	473142330	5830	5830	5830	5830	0
174	20231213	155800	473142330	5830	5830	5830	5830	0
175	20231213	155700	473142330	5830	5830	5830	5830	0
176	20231213	155600	473142330	5830	5830	5830	5830	0
177	20231213	155500	473142330	5830	5830	5830	5830	0
178	20231213	155400	473142330	5830	5830	5830	5830	0
179	20231213	155300	473142330	5830	5830	5830	5830	0
180	20231213	155200	473142330	5830	5830	5830	5830	0
181	20231213	155100	473142330	5830	5830	5830	5830	0
182	20231213	155000	473142330	5830	5830	5830	5830	3789
183	20231213	154900	473142330	5830	5830	5830	5830	0
184	20231213	154800	473142330	5830	5830	5830	5830	0
185	20231213	154700	473142330	5830	5830	5830	5830	0
186	20231213	154600	473142330	5830	5830	5830	5830	0
187	20231213	154500	473142330	5830	5830	5830	5830	0
188	20231213	154400	473142330	5830	5830	5830	5830	0
189	20231213	154300	473142330	5830	5830	5830	5830	0
190	20231213	154200	473142330	5830	5830	5830	5830	0
191	20231213	154100	473142330	5830	5830	5830	5830	0
192	20231213	154000	473142330	5830	5830	5830	5830	0
193	20231213	153900	473142330	5830	5830	5830	5830	0
194	20231213	153800	473142330	5830	5830	5830	5830	0
195	20231213	153700	473142330	5830	5830	5830	5830	0
196	20231213	153600	473142330	5830	5830	5830	5830	0
197	20231213	153500	473142330	5830	5830	5830	5830	0
198	20231213	153400	473142330	5830	5830	5830	5830	0
199	20231213	153300	473142330	5830	5830	5830	5830	0
200	20231213	153200	473142330	5830	5830	5830	5830	0
201	20231213	153100	473142330	5830	5830	5830	5830	0
202	20231213	153000	473142330	5830	5830	5830	5830	3789
203	20231213	152900	451052460	5840	5840	5840	5840	0
204	20231213	152800	451052460	5840	5840	5840	5840	0
205	20231213	152700	451052460	5840	5840	5840	5840	0
206	20231213	152600	451052460	5840	5840	5840	5840	0
207	20231213	152500	451052460	5840	5840	5840	5840	0
208	20231213	152400	451052460	5840	5840	5840	5840	0
209	20231213	152300	451052460	5840	5840	5840	5840	0
210	20231213	152200	451052460	5840	5840	5840	5840	0
211	20231213	152100	451052460	5840	5840	5840	5840	0
212	20231213	152000	451052460	5840	5840	5840	5840	0
213	20231213	151900	451052460	5840	5840	5840	5840	6
214	20231213	151800	451017420	5830	5840	5840	5830	20
215	20231213	151700	450900810	5840	5840	5840	5840	50
216	20231213	151600	450608810	5840	5840	5840	5840	8
217	20231213	151500	450562090	5840	5840	5840	5840	103
218	20231213	151400	449960570	5850	5850	5850	5850	1
219	20231213	151300	449954720	5850	5840	5850	5840	755
220	20231213	151200	445538960	5840	5830	5840	5830	570
221	20231213	151100	442215850	5840	5840	5850	5840	20
222	20231213	151000	442098950	5840	5850	5850	5840	200
223	20231213	150900	440929950	5840	5840	5840	5840	10
224	20231213	150800	440871550	5840	5840	5840	5840	10
225	20231213	150700	440813150	5840	5840	5840	5840	50
226	20231213	150600	440521150	5840	5840	5840	5840	50
227	20231213	150500	440229150	5840	5840	5840	5840	20
228	20231213	150400	440112350	5840	5840	5840	5840	150
229	20231213	150300	439236350	5840	5840	5840	5840	0
230	20231213	150200	439236350	5840	5840	5840	5840	200
231	20231213	150100	438068350	5840	5830	5840	5830	2
232	20231213	150000	438056680	5810	5810	5830	5810	1506
233	20231213	145900	429306500	5820	5830	5830	5820	1282
234	20231213	145800	421845240	5840	5840	5840	5840	0
235	20231213	145700	421845240	5840	5840	5840	5840	2
236	20231213	145600	421833560	5820	5820	5820	5820	1
237	20231213	145500	421827740	5820	5820	5820	5820	50
238	20231213	145400	421536740	5820	5820	5820	5820	200
239	20231213	145300	420372740	5850	5860	5860	5810	15187
240	20231213	145200	331940300	5870	5870	5870	5870	0
241	20231213	145100	331940300	5870	5870	5870	5860	2283
242	20231213	145000	318539100	5860	5870	5870	5860	386
243	20231213	144900	316277110	5870	5870	5870	5870	7
244	20231213	144800	316236020	5870	5890	5890	5870	12
245	20231213	144700	316165380	5890	5900	5900	5880	55
246	20231213	144600	315841280	5900	5870	5900	5870	3406
247	20231213	144500	295749920	5870	5890	5900	5870	175
248	20231213	144400	294720630	5900	5900	5900	5900	130
249	20231213	144300	293953630	5900	5880	5900	5880	3020
250	20231213	144200	276170110	5870	5880	5880	5870	532
251	20231213	144100	273047250	5890	5890	5890	5880	258
252	20231213	144000	271527790	5880	5880	5880	5880	20
253	20231213	143900	271410190	5880	5870	5880	5870	158
254	20231213	143800	270482150	5860	5860	5860	5860	0
255	20231213	143700	270482150	5860	5860	5860	5860	36
256	20231213	143600	270271190	5860	5860	5860	5860	32
257	20231213	143500	270083670	5860	5860	5860	5860	30
258	20231213	143400	269907870	5860	5850	5860	5830	5332
259	20231213	143300	238797640	5860	5860	5860	5860	2
260	20231213	143200	238785920	5860	5910	5910	5830	10019
261	20231213	143100	180143220	5880	5880	5890	5880	1001
262	20231213	143000	174256740	5890	5890	5890	5890	1054
263	20231213	142900	168048680	5910	5900	5910	5890	2215
264	20231213	142800	154988270	5910	5910	5910	5910	0
265	20231213	142700	154988270	5910	5910	5910	5910	410
266	20231213	142600	152565170	5910	5910	5910	5910	0
267	20231213	142500	152565170	5910	5960	5960	5910	251
268	20231213	142400	151079210	5920	5920	5920	5920	29
269	20231213	142300	150907530	5960	5960	5960	5960	0
270	20231213	142200	150907530	5960	5960	5960	5960	0
271	20231213	142100	150907530	5960	5960	5960	5960	0
272	20231213	142000	150907530	5960	5960	5960	5960	0
273	20231213	141900	150907530	5960	5960	5960	5960	0
274	20231213	141800	150907530	5960	5960	5960	5960	0
275	20231213	141700	150907530	5960	5960	5960	5960	0
276	20231213	141600	150907530	5960	5960	5960	5960	0
277	20231213	141500	150907530	5960	5960	5960	5960	0
278	20231213	141400	150907530	5960	5960	5960	5960	1
279	20231213	141300	150901570	5960	5960	5960	5960	0
280	20231213	141200	150901570	5960	5960	5960	5960	0
281	20231213	141100	150901570	5960	5960	5960	5960	0
282	20231213	141000	150901570	5960	5960	5960	5960	0
283	20231213	140900	150901570	5960	5960	5960	5960	100
284	20231213	140800	150305570	5960	5960	5960	5960	10
285	20231213	140700	150245970	5960	5960	5960	5960	0
286	20231213	140600	150245970	5960	5960	5960	5960	0
287	20231213	140500	150245970	5960	5960	5960	5960	0
288	20231213	140400	150245970	5960	5960	5960	5960	0
289	20231213	140300	150245970	5960	5960	5960	5960	0
290	20231213	140200	150245970	5960	5960	5960	5960	0
291	20231213	140100	150245970	5960	5960	5960	5960	0
292	20231213	140000	150245970	5960	5960	5960	5960	0
293	20231213	135900	150245970	5960	5960	5960	5960	0
294	20231213	135800	150245970	5960	5960	5960	5960	0
295	20231213	135700	150245970	5960	5960	5960	5960	0
296	20231213	135600	150245970	5960	5960	5960	5960	503
297	20231213	135500	147248090	5960	5960	5960	5960	0
298	20231213	135400	147248090	5960	5960	5960	5960	0
299	20231213	135300	147248090	5960	5960	5960	5960	0
300	20231213	135200	147248090	5960	5960	5960	5960	0
301	20231213	135100	147248090	5960	5960	5960	5960	0
302	20231213	135000	147248090	5960	5960	5960	5960	0
303	20231213	134900	147248090	5960	5960	5960	5960	0
304	20231213	134800	147248090	5960	5960	5960	5960	3
305	20231213	134700	147230210	5960	5960	5960	5960	0
306	20231213	134600	147230210	5960	5960	5960	5960	0
307	20231213	134500	147230210	5960	5960	5960	5960	0
308	20231213	134400	147230210	5960	5920	5960	5920	1000
309	20231213	134300	141294150	5920	5920	5920	5920	160
310	20231213	134200	140346950	5920	5920	5920	5920	8
311	20231213	134100	140299590	5920	5920	5920	5920	0
312	20231213	134000	140299590	5920	5920	5920	5920	4
313	20231213	133900	140275910	5920	5920	5920	5920	10
314	20231213	133800	140216710	5900	5900	5900	5900	0
315	20231213	133700	140216710	5900	5900	5900	5900	0
316	20231213	133600	140216710	5900	5900	5900	5900	0
317	20231213	133500	140216710	5900	5900	5900	5900	0
318	20231213	133400	140216710	5900	5910	5910	5900	72
319	20231213	133300	139791210	5910	5910	5910	5910	1
320	20231213	133200	139785300	5910	5910	5910	5910	0
321	20231213	133100	139785300	5910	5910	5910	5910	0
322	20231213	133000	139785300	5910	5910	5910	5910	0
323	20231213	132900	139785300	5910	5910	5910	5910	1
324	20231213	132800	139779390	5920	5920	5920	5920	0
325	20231213	132700	139779390	5920	5920	5920	5920	0
326	20231213	132600	139779390	5920	5920	5920	5920	0
327	20231213	132500	139779390	5920	5920	5920	5920	5
328	20231213	132400	139749790	5920	5920	5920	5920	14
329	20231213	132300	139666910	5920	5920	5920	5920	0
330	20231213	132200	139666910	5920	5920	5920	5920	1
331	20231213	132100	139660990	5910	5910	5910	5910	4
332	20231213	132000	139637350	5910	5910	5910	5910	59
333	20231213	131900	139288660	5910	5910	5910	5910	0
334	20231213	131800	139288660	5910	5910	5910	5910	0
335	20231213	131700	139288660	5910	5910	5910	5910	0
336	20231213	131600	139288660	5910	5910	5910	5910	170
337	20231213	131500	138283960	5910	5910	5910	5910	0
338	20231213	131400	138283960	5910	5910	5910	5910	0
339	20231213	131300	138283960	5910	5910	5910	5910	0
340	20231213	131200	138283960	5910	5910	5910	5910	10
341	20231213	131100	138224860	5920	5920	5920	5920	0
342	20231213	131000	138224860	5920	5920	5920	5920	0
343	20231213	130900	138224860	5920	5920	5920	5920	200
344	20231213	130800	137040860	5900	5900	5900	5900	0
345	20231213	130700	137040860	5900	5900	5900	5900	358
346	20231213	130600	134928660	5900	5900	5900	5900	0
347	20231213	130500	134928660	5900	5900	5900	5900	0
348	20231213	130400	134928660	5900	5900	5900	5900	0
349	20231213	130300	134928660	5900	5900	5900	5900	0
350	20231213	130200	134928660	5900	5900	5900	5900	140
351	20231213	130100	134102660	5920	5920	5920	5920	3
352	20231213	130000	134084900	5920	5920	5920	5920	0
353	20231213	125900	134084900	5920	5920	5920	5920	0
354	20231213	125800	134084900	5920	5920	5920	5920	0
355	20231213	125700	134084900	5920	5920	5920	5920	0
356	20231213	125600	134084900	5920	5920	5920	5920	0
357	20231213	125500	134084900	5920	5920	5920	5920	0
358	20231213	125400	134084900	5920	5920	5920	5920	1
359	20231213	125300	134078980	5910	5910	5910	5910	0
360	20231213	125200	134078980	5910	5910	5910	5900	208
361	20231213	125100	132851380	5920	5920	5920	5920	0
362	20231213	125000	132851380	5920	5920	5920	5920	0
363	20231213	124900	132851380	5920	5920	5920	5920	0
364	20231213	124800	132851380	5920	5920	5920	5920	1
365	20231213	124700	132845460	5920	5920	5920	5920	4
366	20231213	124600	132821780	5920	5920	5920	5920	1
367	20231213	124500	132815860	5920	5920	5920	5920	1
368	20231213	124400	132809940	5910	5910	5910	5910	401
369	20231213	124300	130440030	5920	5920	5920	5920	0
370	20231213	124200	130440030	5920	5920	5920	5920	5
371	20231213	124100	130410430	5900	5900	5900	5900	100
372	20231213	124000	129820430	5900	5910	5910	5900	3000
373	20231213	123900	112110500	5910	5910	5910	5910	0
374	20231213	123800	112110500	5910	5910	5910	5910	0
375	20231213	123700	112110500	5910	5910	5910	5910	0
376	20231213	123600	112110500	5910	5920	5920	5910	31
377	20231213	123500	111926990	5920	5920	5920	5920	135
378	20231213	123400	111127790	5920	5920	5920	5920	0
379	20231213	123300	111127790	5920	5920	5920	5920	10
380	20231213	123200	111068590	5920	5920	5920	5920	1
381	20231213	123100	111062670	5910	5910	5910	5910	0
382	20231213	123000	111062670	5910	5910	5910	5910	0
383	20231213	122900	111062670	5910	5910	5910	5910	0
384	20231213	122800	111062670	5910	5910	5910	5910	0
385	20231213	122700	111062670	5910	5910	5910	5910	0
386	20231213	122600	111062670	5910	5910	5910	5910	0
387	20231213	122500	111062670	5910	5910	5910	5910	0
388	20231213	122400	111062670	5910	5910	5910	5910	0
389	20231213	122300	111062670	5910	5910	5910	5910	0
390	20231213	122200	111062670	5910	5910	5910	5910	0
391	20231213	122100	111062670	5910	5910	5910	5910	0
392	20231213	122000	111062670	5910	5910	5910	5910	0
393	20231213	121900	111062670	5910	5910	5910	5910	43
394	20231213	121800	110808540	5910	5920	5920	5910	168
395	20231213	121700	109814550	5920	5920	5920	5920	10
396	20231213	121600	109755350	5920	5920	5920	5920	1
397	20231213	121500	109749430	5920	5920	5920	5920	0
398	20231213	121400	109749430	5920	5920	5920	5920	16
399	20231213	121300	109654710	5920	5920	5920	5920	0
400	20231213	121200	109654710	5920	5920	5920	5920	0
401	20231213	121100	109654710	5920	5920	5920	5920	20
402	20231213	121000	109536310	5910	5910	5910	5910	0
403	20231213	120900	109536310	5910	5910	5910	5910	1
404	20231213	120800	109530400	5900	5900	5900	5900	20
405	20231213	120700	109412400	5900	5900	5900	5900	0
406	20231213	120600	109412400	5900	5900	5900	5900	6
407	20231213	120500	109377000	5900	5900	5900	5900	20
408	20231213	120400	109259000	5900	5900	5900	5900	0
409	20231213	120300	109259000	5900	5900	5900	5900	0
410	20231213	120200	109259000	5900	5900	5900	5900	0
411	20231213	120100	109259000	5900	5920	5920	5900	3000
412	20231213	120000	91545480	5920	5920	5920	5920	0
413	20231213	115900	91545480	5920	5920	5920	5920	0
414	20231213	115800	91545480	5920	5920	5920	5920	0
415	20231213	115700	91545480	5920	5940	5940	5920	300
416	20231213	115600	89768320	5960	5960	5960	5960	0
417	20231213	115500	89768320	5960	5960	5960	5960	0
418	20231213	115400	89768320	5960	5960	5960	5960	0
419	20231213	115300	89768320	5960	5960	5960	5960	0
420	20231213	115200	89768320	5960	5960	5960	5960	2
421	20231213	115100	89756400	5960	5960	5960	5960	0
422	20231213	115000	89756400	5960	5960	5960	5960	0
423	20231213	114900	89756400	5960	5960	5960	5960	0
424	20231213	114800	89756400	5960	5960	5960	5960	0
425	20231213	114700	89756400	5960	5960	5960	5960	0
426	20231213	114600	89756400	5960	5960	5960	5960	0
427	20231213	114500	89756400	5960	5960	5960	5960	0
428	20231213	114400	89756400	5960	5960	5960	5960	0
429	20231213	114300	89756400	5960	5960	5960	5960	0
430	20231213	114200	89756400	5960	5960	5960	5960	0
431	20231213	114100	89756400	5960	5960	5960	5960	0
432	20231213	114000	89756400	5960	5960	5960	5960	4
433	20231213	113900	89732560	5920	5920	5920	5920	0
434	20231213	113800	89732560	5920	5920	5920	5920	0
435	20231213	113700	89732560	5920	5920	5920	5920	3
436	20231213	113600	89714800	5930	5930	5930	5930	67
437	20231213	113500	89317490	5960	5960	5960	5960	26
438	20231213	113400	89162530	5960	5960	5960	5960	10
439	20231213	113300	89102930	5970	5970	5970	5970	0
440	20231213	113200	89102930	5970	5970	5970	5970	0
441	20231213	113100	89102930	5970	5970	5970	5970	0
442	20231213	113000	89102930	5970	5970	5970	5970	0
443	20231213	112900	89102930	5970	5970	5970	5970	0
444	20231213	112800	89102930	5970	5970	5970	5970	0
445	20231213	112700	89102930	5970	5970	5970	5970	0
446	20231213	112600	89102930	5970	5970	5970	5970	0
447	20231213	112500	89102930	5970	5970	5970	5970	1
448	20231213	112400	89096960	5970	5970	5970	5970	0
449	20231213	112300	89096960	5970	5970	5970	5970	0
450	20231213	112200	89096960	5970	5970	5970	5970	10
451	20231213	112100	89037260	5970	5970	5970	5970	0
452	20231213	112000	89037260	5970	5970	5970	5970	3
453	20231213	111900	89019350	5970	5970	5970	5970	0
454	20231213	111800	89019350	5970	5970	5970	5970	1
455	20231213	111700	89013380	5970	5970	5970	5970	0
456	20231213	111600	89013380	5970	5950	5970	5950	2452
457	20231213	111500	74378770	5950	5950	5950	5950	0
458	20231213	111400	74378770	5950	5950	5950	5950	0
459	20231213	111300	74378770	5950	5950	5950	5950	100
460	20231213	111200	73783770	5950	5950	5950	5950	0
461	20231213	111100	73783770	5950	5950	5950	5950	1
462	20231213	111000	73777820	5950	5950	5950	5950	3
463	20231213	110900	73759970	5930	5930	5930	5930	0
464	20231213	110800	73759970	5930	5930	5930	5930	17
465	20231213	110700	73659160	5930	5930	5930	5930	0
466	20231213	110600	73659160	5930	5930	5930	5930	0
467	20231213	110500	73659160	5930	5930	5930	5930	2
468	20231213	110400	73647300	5930	5930	5930	5930	0
469	20231213	110300	73647300	5930	5930	5930	5930	1
470	20231213	110200	73641370	5930	5930	5930	5930	0
471	20231213	110100	73641370	5930	5930	5930	5930	0
472	20231213	110000	73641370	5930	5930	5930	5930	0
473	20231213	105900	73641370	5930	5930	5930	5930	0
474	20231213	105800	73641370	5930	5930	5930	5930	0
475	20231213	105700	73641370	5930	5930	5930	5930	0
476	20231213	105600	73641370	5930	5930	5930	5930	0
477	20231213	105500	73641370	5930	5930	5930	5930	0
478	20231213	105400	73641370	5930	5930	5930	5930	0
479	20231213	105300	73641370	5930	5930	5930	5930	0
480	20231213	105200	73641370	5930	5930	5930	5930	0
481	20231213	105100	73641370	5930	5930	5930	5930	0
482	20231213	105000	73641370	5930	5930	5930	5930	0
483	20231213	104900	73641370	5930	5930	5930	5930	0
484	20231213	104800	73641370	5930	5930	5930	5930	0
485	20231213	104700	73641370	5930	5930	5930	5930	0
486	20231213	104600	73641370	5930	5930	5930	5930	0
487	20231213	104500	73641370	5930	5930	5930	5930	0
488	20231213	104400	73641370	5930	5950	5950	5930	7
489	20231213	104300	73599760	5910	5910	5910	5910	0
490	20231213	104200	73599760	5910	5910	5910	5910	0
491	20231213	104100	73599760	5910	5910	5910	5910	0
492	20231213	104000	73599760	5910	5910	5910	5910	0
493	20231213	103900	73599760	5910	5910	5910	5910	0
494	20231213	103800	73599760	5910	5920	5920	5910	20
495	20231213	103700	73481550	5910	5910	5910	5910	0
496	20231213	103600	73481550	5910	5910	5910	5910	1
497	20231213	103500	73475640	5910	5920	5920	5910	23
498	20231213	103400	73339700	5910	5910	5910	5910	0
499	20231213	103300	73339700	5910	5910	5910	5910	0
500	20231213	103200	73339700	5910	5910	5910	5910	0
501	20231213	103100	73339700	5910	5910	5910	5910	0
502	20231213	103000	73339700	5910	5910	5910	5910	0
503	20231213	102900	73339700	5910	5910	5910	5910	40
504	20231213	102800	73103300	5910	5910	5910	5910	0
505	20231213	102700	73103300	5910	5910	5910	5910	0
506	20231213	102600	73103300	5910	5910	5910	5910	0
507	20231213	102500	73103300	5910	5930	5930	5910	3
508	20231213	102400	73085550	5940	5940	5940	5940	0
509	20231213	102300	73085550	5940	5940	5940	5940	0
510	20231213	102200	73085550	5940	5940	5940	5940	200
511	20231213	102100	71897550	5940	5940	5940	5940	0
512	20231213	102000	71897550	5940	5940	5940	5940	0
513	20231213	101900	71897550	5940	5940	5940	5940	0
514	20231213	101800	71897550	5940	5940	5940	5940	0
515	20231213	101700	71897550	5940	5910	5940	5910	229
516	20231213	101600	70538160	5910	5910	5910	5910	200
517	20231213	101500	69356160	5910	5910	5910	5910	100
518	20231213	101400	68765160	5900	5900	5900	5900	0
519	20231213	101300	68765160	5900	5900	5900	5900	0
520	20231213	101200	68765160	5900	5910	5910	5900	336
521	20231213	101100	66780900	5910	5920	5920	5910	800
522	20231213	101000	62051900	5920	5920	5920	5920	107
523	20231213	100900	61418460	5920	5920	5920	5920	135
524	20231213	100800	60619260	5920	5920	5920	5920	0
525	20231213	100700	60619260	5920	5920	5920	5920	13
526	20231213	100600	60542300	5920	5920	5920	5920	0
527	20231213	100500	60542300	5920	5920	5920	5920	0
528	20231213	100400	60542300	5920	5920	5920	5920	0
529	20231213	100300	60542300	5920	5920	5920	5920	0
530	20231213	100200	60542300	5920	5920	5920	5920	0
531	20231213	100100	60542300	5920	5920	5920	5920	0
532	20231213	100000	60542300	5920	5920	5920	5920	0
533	20231213	095900	60542300	5920	5920	5920	5920	34
534	20231213	095800	60341020	5920	5920	5920	5920	0
535	20231213	095700	60341020	5920	5920	5920	5920	38
536	20231213	095600	60116060	5910	5910	5910	5910	20
537	20231213	095500	59997860	5910	5920	5920	5910	190
538	20231213	095400	58874830	5920	5920	5920	5920	90
539	20231213	095300	58342030	5920	5920	5920	5920	87
540	20231213	095200	57826990	5920	5920	5920	5920	790
541	20231213	095100	53150190	5940	5940	5940	5940	0
542	20231213	095000	53150190	5940	5940	5940	5940	0
543	20231213	094900	53150190	5940	5940	5940	5940	0
544	20231213	094800	53150190	5940	5940	5940	5940	0
545	20231213	094700	53150190	5940	5940	5940	5940	0
546	20231213	094600	53150190	5940	5940	5940	5940	520
547	20231213	094500	50061390	5930	5930	5930	5930	0
548	20231213	094400	50061390	5930	5930	5930	5930	524
549	20231213	094300	46954070	5930	5930	5930	5930	6
550	20231213	094200	46918490	5910	5910	5910	5910	0
551	20231213	094100	46918490	5910	5910	5910	5910	100
552	20231213	094000	46327490	5910	5930	5930	5910	1165
553	20231213	093900	39431700	5910	5910	5910	5910	0
554	20231213	093800	39431700	5910	5910	5910	5910	101
555	20231213	093700	38834790	5910	5910	5910	5910	56
556	20231213	093600	38503830	5910	5910	5910	5910	50
557	20231213	093500	38208330	5900	5900	5900	5900	0
558	20231213	093400	38208330	5900	5900	5900	5900	0
559	20231213	093300	38208330	5900	5900	5900	5900	18
560	20231213	093200	38102130	5940	5940	5940	5940	0
561	20231213	093100	38102130	5940	5940	5940	5940	1
562	20231213	093000	38096190	5900	5900	5900	5900	12
563	20231213	092900	38025390	5910	5910	5910	5910	345
564	20231213	092800	35986440	5940	5940	5940	5940	12
565	20231213	092700	35915160	5940	5940	5940	5940	6
566	20231213	092600	35879520	5940	5940	5940	5940	10
567	20231213	092500	35820120	5940	5930	5940	5930	5
568	20231213	092400	35790430	5910	5910	5910	5910	0
569	20231213	092300	35790430	5910	5910	5910	5900	3089
570	20231213	092200	17564650	5910	5930	5930	5910	1731
571	20231213	092100	7322360	5930	5930	5930	5930	0
572	20231213	092000	7322360	5930	5930	5930	5930	0
573	20231213	091900	7322360	5930	5930	5930	5930	2
574	20231213	091800	7310500	5930	5940	5940	5930	369
575	20231213	091700	5121860	5940	5950	5950	5940	2
576	20231213	091600	5109970	5950	5950	5950	5950	13
577	20231213	091500	5032620	5950	5950	5950	5950	26
578	20231213	091400	4877920	5970	5970	5970	5970	0
579	20231213	091300	4877920	5970	5970	5970	5970	500
580	20231213	091200	1892920	5970	5970	5970	5970	0
581	20231213	091100	1892920	5970	5970	5970	5970	0
582	20231213	091000	1892920	5970	5970	5970	5970	0
583	20231213	090900	1892920	5970	5960	5970	5960	20
584	20231213	090800	1773700	5930	5930	5930	5930	0
585	20231213	090700	1773700	5930	5930	5930	5930	30
586	20231213	090600	1595800	5930	5920	5930	5920	60
587	20231213	090500	1240110	5930	5940	5940	5930	39
588	20231213	090400	1008710	5950	5950	5950	5950	2
589	20231213	090300	996810	5950	5950	5950	5950	0
590	20231213	090200	996810	5950	5960	5960	5950	10
591	20231213	090100	937290	5970	5970	5970	5970	0
592	20231213	090000	937290	5970	5970	5970	5970	157