KissMeData/008370/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185000	85962555	4365	4365	4365	4365	460
3	20231214	184900	85962555	4365	4365	4365	4365	0
4	20231214	184800	85962555	4365	4365	4365	4365	0
5	20231214	184700	85962555	4365	4365	4365	4365	0
6	20231214	184600	85962555	4365	4365	4365	4365	0
7	20231214	184500	85962555	4365	4365	4365	4365	0
8	20231214	184400	85962555	4365	4365	4365	4365	0
9	20231214	184300	85962555	4365	4365	4365	4365	0
10	20231214	184200	85962555	4365	4365	4365	4365	0
11	20231214	184100	85962555	4365	4365	4365	4365	0
12	20231214	184000	85962555	4365	4365	4365	4365	0
13	20231214	183900	85962555	4365	4365	4365	4365	0
14	20231214	183800	85962555	4365	4365	4365	4365	0
15	20231214	183700	85962555	4365	4365	4365	4365	0
16	20231214	183600	85962555	4365	4365	4365	4365	0
17	20231214	183500	85962555	4365	4365	4365	4365	0
18	20231214	183400	85962555	4365	4365	4365	4365	0
19	20231214	183300	85962555	4365	4365	4365	4365	0
20	20231214	183200	85962555	4365	4365	4365	4365	0
21	20231214	183100	85962555	4365	4365	4365	4365	0
22	20231214	183000	85962555	4365	4365	4365	4365	0
23	20231214	182900	85962555	4365	4365	4365	4365	0
24	20231214	182800	85962555	4365	4365	4365	4365	0
25	20231214	182700	85962555	4365	4365	4365	4365	0
26	20231214	182600	85962555	4365	4365	4365	4365	0
27	20231214	182500	85962555	4365	4365	4365	4365	0
28	20231214	182400	85962555	4365	4365	4365	4365	0
29	20231214	182300	85962555	4365	4365	4365	4365	0
30	20231214	182200	85962555	4365	4365	4365	4365	0
31	20231214	182100	85962555	4365	4365	4365	4365	0
32	20231214	182000	85962555	4365	4365	4365	4365	460
33	20231214	181900	85962555	4365	4365	4365	4365	0
34	20231214	181800	85962555	4365	4365	4365	4365	0
35	20231214	181700	85962555	4365	4365	4365	4365	0
36	20231214	181600	85962555	4365	4365	4365	4365	0
37	20231214	181500	85962555	4365	4365	4365	4365	0
38	20231214	181400	85962555	4365	4365	4365	4365	0
39	20231214	181300	85962555	4365	4365	4365	4365	0
40	20231214	181200	85962555	4365	4365	4365	4365	0
41	20231214	181100	85962555	4365	4365	4365	4365	0
42	20231214	181000	85962555	4365	4365	4365	4365	0
43	20231214	180900	85962555	4365	4365	4365	4365	0
44	20231214	180800	85962555	4365	4365	4365	4365	0
45	20231214	180700	85962555	4365	4365	4365	4365	0
46	20231214	180600	85962555	4365	4365	4365	4365	0
47	20231214	180500	85962555	4365	4365	4365	4365	0
48	20231214	180400	85962555	4365	4365	4365	4365	0
49	20231214	180300	85962555	4365	4365	4365	4365	0
50	20231214	180200	85962555	4365	4365	4365	4365	0
51	20231214	180100	85962555	4365	4365	4365	4365	0
52	20231214	180000	85962555	4365	4365	4365	4365	0
53	20231214	175900	85962555	4365	4365	4365	4365	0
54	20231214	175800	85962555	4365	4365	4365	4365	0
55	20231214	175700	85962555	4365	4365	4365	4365	0
56	20231214	175600	85962555	4365	4365	4365	4365	0
57	20231214	175500	85962555	4365	4365	4365	4365	0
58	20231214	175400	85962555	4365	4365	4365	4365	0
59	20231214	175300	85962555	4365	4365	4365	4365	0
60	20231214	175200	85962555	4365	4365	4365	4365	0
61	20231214	175100	85962555	4365	4365	4365	4365	0
62	20231214	175000	85962555	4365	4365	4365	4365	460
63	20231214	174900	85962555	4365	4365	4365	4365	0
64	20231214	174800	85962555	4365	4365	4365	4365	0
65	20231214	174700	85962555	4365	4365	4365	4365	0
66	20231214	174600	85962555	4365	4365	4365	4365	0
67	20231214	174500	85962555	4365	4365	4365	4365	0
68	20231214	174400	85962555	4365	4365	4365	4365	0
69	20231214	174300	85962555	4365	4365	4365	4365	0
70	20231214	174200	85962555	4365	4365	4365	4365	0
71	20231214	174100	85962555	4365	4365	4365	4365	0
72	20231214	174000	85962555	4365	4365	4365	4365	0
73	20231214	173900	85962555	4365	4365	4365	4365	0
74	20231214	173800	85962555	4365	4365	4365	4365	0
75	20231214	173700	85962555	4365	4365	4365	4365	0
76	20231214	173600	85962555	4365	4365	4365	4365	0
77	20231214	173500	85962555	4365	4365	4365	4365	0
78	20231214	173400	85962555	4365	4365	4365	4365	0
79	20231214	173300	85962555	4365	4365	4365	4365	0
80	20231214	173200	85962555	4365	4365	4365	4365	0
81	20231214	173100	85962555	4365	4365	4365	4365	0
82	20231214	173000	85962555	4365	4365	4365	4365	0
83	20231214	172900	85962555	4365	4365	4365	4365	0
84	20231214	172800	85962555	4365	4365	4365	4365	0
85	20231214	172700	85962555	4365	4365	4365	4365	0
86	20231214	172600	85962555	4365	4365	4365	4365	0
87	20231214	172500	85962555	4365	4365	4365	4365	0
88	20231214	172400	85962555	4365	4365	4365	4365	0
89	20231214	172300	85962555	4365	4365	4365	4365	0
90	20231214	172200	85962555	4365	4365	4365	4365	0
91	20231214	172100	85962555	4365	4365	4365	4365	0
92	20231214	172000	85962555	4365	4365	4365	4365	460
93	20231214	171900	85962555	4365	4365	4365	4365	0
94	20231214	171800	85962555	4365	4365	4365	4365	0
95	20231214	171700	85962555	4365	4365	4365	4365	0
96	20231214	171600	85962555	4365	4365	4365	4365	0
97	20231214	171500	85962555	4365	4365	4365	4365	0
98	20231214	171400	85962555	4365	4365	4365	4365	0
99	20231214	171300	85962555	4365	4365	4365	4365	0
100	20231214	171200	85962555	4365	4365	4365	4365	0
101	20231214	171100	85962555	4365	4365	4365	4365	0
102	20231214	171000	85962555	4365	4365	4365	4365	0
103	20231214	170900	85962555	4365	4365	4365	4365	0
104	20231214	170800	85962555	4365	4365	4365	4365	0
105	20231214	170700	85962555	4365	4365	4365	4365	0
106	20231214	170600	85962555	4365	4365	4365	4365	0
107	20231214	170500	85962555	4365	4365	4365	4365	0
108	20231214	170400	85962555	4365	4365	4365	4365	0
109	20231214	170300	85962555	4365	4365	4365	4365	0
110	20231214	170200	85962555	4365	4365	4365	4365	0
111	20231214	170100	85962555	4365	4365	4365	4365	0
112	20231214	170000	85962555	4365	4365	4365	4365	0
113	20231214	165900	85962555	4365	4365	4365	4365	0
114	20231214	165800	85962555	4365	4365	4365	4365	0
115	20231214	165700	85962555	4365	4365	4365	4365	0
116	20231214	165600	85962555	4365	4365	4365	4365	0
117	20231214	165500	85962555	4365	4365	4365	4365	0
118	20231214	165400	85962555	4365	4365	4365	4365	0
119	20231214	165300	85962555	4365	4365	4365	4365	0
120	20231214	165200	85962555	4365	4365	4365	4365	0
121	20231214	165100	85962555	4365	4365	4365	4365	0
122	20231214	165000	85962555	4365	4365	4365	4365	460
123	20231214	164900	85962555	4365	4365	4365	4365	0
124	20231214	164800	85962555	4365	4365	4365	4365	0
125	20231214	164700	85962555	4365	4365	4365	4365	0
126	20231214	164600	85962555	4365	4365	4365	4365	0
127	20231214	164500	85962555	4365	4365	4365	4365	0
128	20231214	164400	85962555	4365	4365	4365	4365	0
129	20231214	164300	85962555	4365	4365	4365	4365	0
130	20231214	164200	85962555	4365	4365	4365	4365	0
131	20231214	164100	85962555	4365	4365	4365	4365	0
132	20231214	164000	85962555	4365	4365	4365	4365	0
133	20231214	163900	85962555	4365	4365	4365	4365	0
134	20231214	163800	85962555	4365	4365	4365	4365	0
135	20231214	163700	85962555	4365	4365	4365	4365	0
136	20231214	163600	85962555	4365	4365	4365	4365	0
137	20231214	163500	85962555	4365	4365	4365	4365	0
138	20231214	163400	85962555	4365	4365	4365	4365	0
139	20231214	163300	85962555	4365	4365	4365	4365	0
140	20231214	163200	85962555	4365	4365	4365	4365	0
141	20231214	163100	85962555	4365	4365	4365	4365	0
142	20231214	163000	85962555	4365	4365	4365	4365	0
143	20231214	162900	85962555	4365	4365	4365	4365	0
144	20231214	162800	85962555	4365	4365	4365	4365	0
145	20231214	162700	85962555	4365	4365	4365	4365	0
146	20231214	162600	85962555	4365	4365	4365	4365	0
147	20231214	162500	85962555	4365	4365	4365	4365	0
148	20231214	162400	85962555	4365	4365	4365	4365	0
149	20231214	162300	85962555	4365	4365	4365	4365	0
150	20231214	162200	85962555	4365	4365	4365	4365	0
151	20231214	162100	85962555	4365	4365	4365	4365	0
152	20231214	162000	85962555	4365	4365	4365	4365	460
153	20231214	161900	85962555	4365	4365	4365	4365	0
154	20231214	161800	85962555	4365	4365	4365	4365	0
155	20231214	161700	85962555	4365	4365	4365	4365	0
156	20231214	161600	85962555	4365	4365	4365	4365	0
157	20231214	161500	85962555	4365	4365	4365	4365	0
158	20231214	161400	85962555	4365	4365	4365	4365	0
159	20231214	161300	85962555	4365	4365	4365	4365	0
160	20231214	161200	85962555	4365	4365	4365	4365	0
161	20231214	161100	85962555	4365	4365	4365	4365	0
162	20231214	161000	85962555	4365	4365	4365	4365	0
163	20231214	160900	85962555	4365	4365	4365	4365	0
164	20231214	160800	85962555	4365	4365	4365	4365	0
165	20231214	160700	85962555	4365	4365	4365	4365	0
166	20231214	160600	85962555	4365	4365	4365	4365	0
167	20231214	160500	85962555	4365	4365	4365	4365	0
168	20231214	160400	85962555	4365	4365	4365	4365	0
169	20231214	160300	85962555	4365	4365	4365	4365	0
170	20231214	160200	85962555	4365	4365	4365	4365	0
171	20231214	160100	85962555	4365	4365	4365	4365	0
172	20231214	160000	85962555	4365	4365	4365	4365	0
173	20231214	155900	85962555	4365	4365	4365	4365	0
174	20231214	155800	85962555	4365	4365	4365	4365	0
175	20231214	155700	85962555	4365	4365	4365	4365	0
176	20231214	155600	85962555	4365	4365	4365	4365	0
177	20231214	155500	85962555	4365	4365	4365	4365	0
178	20231214	155400	85962555	4365	4365	4365	4365	0
179	20231214	155300	85962555	4365	4365	4365	4365	0
180	20231214	155200	85962555	4365	4365	4365	4365	0
181	20231214	155100	85962555	4365	4365	4365	4365	0
182	20231214	155000	85962555	4365	4365	4365	4365	460
183	20231214	154900	85962555	4365	4365	4365	4365	0
184	20231214	154800	85962555	4365	4365	4365	4365	0
185	20231214	154700	85962555	4365	4365	4365	4365	0
186	20231214	154600	85962555	4365	4365	4365	4365	0
187	20231214	154500	85962555	4365	4365	4365	4365	0
188	20231214	154400	85962555	4365	4365	4365	4365	0
189	20231214	154300	85962555	4365	4365	4365	4365	0
190	20231214	154200	85962555	4365	4365	4365	4365	0
191	20231214	154100	85962555	4365	4365	4365	4365	0
192	20231214	154000	85962555	4365	4365	4365	4365	0
193	20231214	153900	85962555	4365	4365	4365	4365	0
194	20231214	153800	85962555	4365	4365	4365	4365	0
195	20231214	153700	85962555	4365	4365	4365	4365	0
196	20231214	153600	85962555	4365	4365	4365	4365	0
197	20231214	153500	85962555	4365	4365	4365	4365	0
198	20231214	153400	85962555	4365	4365	4365	4365	0
199	20231214	153300	85962555	4365	4365	4365	4365	0
200	20231214	153200	85962555	4365	4365	4365	4365	0
201	20231214	153100	85962555	4365	4365	4365	4365	0
202	20231214	153000	85962555	4365	4365	4365	4365	460
203	20231214	152900	83954655	4365	4365	4365	4365	0
204	20231214	152800	83954655	4365	4365	4365	4365	0
205	20231214	152700	83954655	4365	4365	4365	4365	0
206	20231214	152600	83954655	4365	4365	4365	4365	0
207	20231214	152500	83954655	4365	4365	4365	4365	0
208	20231214	152400	83954655	4365	4365	4365	4365	0
209	20231214	152300	83954655	4365	4365	4365	4365	0
210	20231214	152200	83954655	4365	4365	4365	4365	0
211	20231214	152100	83954655	4365	4365	4365	4365	0
212	20231214	152000	83954655	4365	4365	4365	4365	0
213	20231214	151900	83954655	4365	4365	4365	4365	0
214	20231214	151800	83954655	4365	4365	4365	4365	0
215	20231214	151700	83954655	4365	4365	4365	4365	20
216	20231214	151600	83867355	4365	4365	4365	4365	0
217	20231214	151500	83867355	4365	4360	4365	4360	167
218	20231214	151400	83138765	4360	4360	4360	4360	0
219	20231214	151300	83138765	4360	4360	4360	4360	0
220	20231214	151200	83138765	4360	4360	4360	4360	0
221	20231214	151100	83138765	4360	4360	4360	4360	0
222	20231214	151000	83138765	4360	4360	4360	4360	0
223	20231214	150900	83138765	4360	4360	4360	4360	0
224	20231214	150800	83138765	4360	4360	4360	4360	3
225	20231214	150700	83125685	4360	4360	4360	4360	602
226	20231214	150600	80500965	4365	4365	4365	4365	0
227	20231214	150500	80500965	4365	4360	4365	4360	641
228	20231214	150400	77705345	4355	4355	4355	4355	0
229	20231214	150300	77705345	4355	4355	4355	4355	0
230	20231214	150200	77705345	4355	4355	4355	4355	0
231	20231214	150100	77705345	4355	4355	4355	4355	4
232	20231214	150000	77687925	4350	4350	4350	4350	0
233	20231214	145900	77687925	4350	4350	4350	4350	2
234	20231214	145800	77679225	4350	4350	4350	4350	0
235	20231214	145700	77679225	4350	4355	4355	4350	22
236	20231214	145600	77583425	4350	4350	4350	4350	0
237	20231214	145500	77583425	4350	4350	4350	4350	0
238	20231214	145400	77583425	4350	4350	4350	4350	8
239	20231214	145300	77548625	4345	4345	4345	4345	1
240	20231214	145200	77544280	4350	4350	4350	4350	105
241	20231214	145100	77087530	4350	4350	4350	4350	0
242	20231214	145000	77087530	4350	4350	4350	4350	0
243	20231214	144900	77087530	4350	4350	4350	4350	0
244	20231214	144800	77087530	4350	4350	4350	4350	0
245	20231214	144700	77087530	4350	4350	4350	4350	0
246	20231214	144600	77087530	4350	4350	4350	4350	1000
247	20231214	144500	72737530	4330	4330	4330	4330	0
248	20231214	144400	72737530	4330	4350	4350	4330	2719
249	20231214	144300	60934785	4355	4355	4355	4355	0
250	20231214	144200	60934785	4355	4355	4355	4355	4
251	20231214	144100	60917365	4350	4350	4350	4350	0
252	20231214	144000	60917365	4350	4350	4350	4350	0
253	20231214	143900	60917365	4350	4355	4355	4350	106
254	20231214	143800	60455985	4350	4350	4350	4350	0
255	20231214	143700	60455985	4350	4350	4350	4350	0
256	20231214	143600	60455985	4350	4350	4350	4350	4
257	20231214	143500	60438585	4355	4355	4355	4355	0
258	20231214	143400	60438585	4355	4355	4355	4355	0
259	20231214	143300	60438585	4355	4355	4355	4355	0
260	20231214	143200	60438585	4355	4355	4355	4355	34
261	20231214	143100	60290515	4350	4350	4350	4350	102
262	20231214	143000	59846815	4350	4350	4350	4350	72
263	20231214	142900	59533615	4355	4355	4355	4355	0
264	20231214	142800	59533615	4355	4355	4355	4355	32
265	20231214	142700	59394255	4355	4355	4355	4355	0
266	20231214	142600	59394255	4355	4355	4355	4355	0
267	20231214	142500	59394255	4355	4355	4355	4355	0
268	20231214	142400	59394255	4355	4355	4355	4355	0
269	20231214	142300	59394255	4355	4355	4355	4355	20
270	20231214	142200	59307155	4355	4355	4355	4355	0
271	20231214	142100	59307155	4355	4355	4355	4355	30
272	20231214	142000	59176505	4360	4360	4360	4360	0
273	20231214	141900	59176505	4360	4355	4360	4355	115
274	20231214	141800	58675510	4360	4360	4360	4360	0
275	20231214	141700	58675510	4360	4360	4360	4360	0
276	20231214	141600	58675510	4360	4360	4360	4360	0
277	20231214	141500	58675510	4360	4360	4360	4360	0
278	20231214	141400	58675510	4360	4360	4360	4360	0
279	20231214	141300	58675510	4360	4360	4360	4360	0
280	20231214	141200	58675510	4360	4360	4360	4360	0
281	20231214	141100	58675510	4360	4360	4360	4360	0
282	20231214	141000	58675510	4360	4360	4360	4360	0
283	20231214	140900	58675510	4360	4360	4360	4360	0
284	20231214	140800	58675510	4360	4360	4360	4360	0
285	20231214	140700	58675510	4360	4360	4360	4360	0
286	20231214	140600	58675510	4360	4360	4360	4360	0
287	20231214	140500	58675510	4360	4360	4360	4360	18
288	20231214	140400	58597030	4360	4360	4360	4360	82
289	20231214	140300	58239510	4355	4355	4355	4355	0
290	20231214	140200	58239510	4355	4355	4355	4355	0
291	20231214	140100	58239510	4355	4355	4355	4355	0
292	20231214	140000	58239510	4355	4355	4355	4355	0
293	20231214	135900	58239510	4355	4355	4355	4355	1198
294	20231214	135800	53022220	4355	4355	4355	4355	0
295	20231214	135700	53022220	4355	4355	4355	4355	0
296	20231214	135600	53022220	4355	4355	4355	4355	0
297	20231214	135500	53022220	4355	4355	4355	4355	0
298	20231214	135400	53022220	4355	4355	4355	4355	0
299	20231214	135300	53022220	4355	4355	4355	4355	0
300	20231214	135200	53022220	4355	4355	4355	4355	0
301	20231214	135100	53022220	4355	4355	4355	4355	0
302	20231214	135000	53022220	4355	4355	4355	4355	0
303	20231214	134900	53022220	4355	4355	4355	4355	0
304	20231214	134800	53022220	4355	4355	4355	4355	0
305	20231214	134700	53022220	4355	4355	4355	4355	0
306	20231214	134600	53022220	4355	4355	4355	4355	0
307	20231214	134500	53022220	4355	4355	4355	4355	0
308	20231214	134400	53022220	4355	4355	4355	4355	0
309	20231214	134300	53022220	4355	4355	4355	4355	0
310	20231214	134200	53022220	4355	4355	4355	4355	0
311	20231214	134100	53022220	4355	4355	4355	4355	0
312	20231214	134000	53022220	4355	4355	4355	4355	0
313	20231214	133900	53022220	4355	4355	4355	4355	0
314	20231214	133800	53022220	4355	4355	4355	4355	0
315	20231214	133700	53022220	4355	4355	4355	4355	0
316	20231214	133600	53022220	4355	4355	4355	4355	0
317	20231214	133500	53022220	4355	4355	4355	4355	0
318	20231214	133400	53022220	4355	4355	4355	4355	0
319	20231214	133300	53022220	4355	4355	4355	4355	0
320	20231214	133200	53022220	4355	4355	4355	4355	0
321	20231214	133100	53022220	4355	4355	4355	4355	0
322	20231214	133000	53022220	4355	4355	4355	4355	0
323	20231214	132900	53022220	4355	4355	4355	4355	0
324	20231214	132800	53022220	4355	4355	4355	4355	0
325	20231214	132700	53022220	4355	4355	4355	4355	100
326	20231214	132600	52586720	4355	4355	4355	4355	0
327	20231214	132500	52586720	4355	4355	4355	4355	170
328	20231214	132400	51846370	4355	4355	4355	4355	0
329	20231214	132300	51846370	4355	4355	4355	4355	0
330	20231214	132200	51846370	4355	4350	4355	4350	7
331	20231214	132100	51815900	4345	4345	4345	4345	0
332	20231214	132000	51815900	4345	4345	4345	4345	0
333	20231214	131900	51815900	4345	4345	4345	4345	100
334	20231214	131800	51381400	4345	4345	4345	4345	0
335	20231214	131700	51381400	4345	4345	4345	4345	0
336	20231214	131600	51381400	4345	4345	4345	4345	0
337	20231214	131500	51381400	4345	4345	4345	4345	0
338	20231214	131400	51381400	4345	4345	4345	4345	0
339	20231214	131300	51381400	4345	4345	4345	4345	0
340	20231214	131200	51381400	4345	4345	4345	4345	1
341	20231214	131100	51377055	4350	4350	4350	4350	0
342	20231214	131000	51377055	4350	4350	4350	4350	0
343	20231214	130900	51377055	4350	4350	4350	4350	0
344	20231214	130800	51377055	4350	4350	4350	4350	0
345	20231214	130700	51377055	4350	4350	4350	4350	0
346	20231214	130600	51377055	4350	4350	4350	4350	0
347	20231214	130500	51377055	4350	4350	4350	4350	0
348	20231214	130400	51377055	4350	4350	4350	4350	0
349	20231214	130300	51377055	4350	4350	4350	4350	0
350	20231214	130200	51377055	4350	4350	4350	4350	0
351	20231214	130100	51377055	4350	4350	4350	4350	0
352	20231214	130000	51377055	4350	4350	4350	4350	0
353	20231214	125900	51377055	4350	4350	4350	4350	1
354	20231214	125800	51372705	4345	4345	4345	4345	1
355	20231214	125700	51368360	4355	4355	4355	4355	1
356	20231214	125600	51364005	4355	4350	4355	4350	10
357	20231214	125500	51320475	4355	4355	4355	4355	10
358	20231214	125400	51276925	4360	4360	4360	4360	0
359	20231214	125300	51276925	4360	4360	4360	4360	0
360	20231214	125200	51276925	4360	4350	4360	4345	133
361	20231214	125100	50697560	4345	4350	4350	4345	14
362	20231214	125000	50636680	4345	4345	4345	4345	0
363	20231214	124900	50636680	4345	4345	4345	4345	0
364	20231214	124800	50636680	4345	4345	4345	4345	20
365	20231214	124700	50549780	4340	4340	4340	4340	0
366	20231214	124600	50549780	4340	4340	4340	4340	4
367	20231214	124500	50532420	4345	4345	4345	4345	1
368	20231214	124400	50528075	4345	4345	4345	4345	3
369	20231214	124300	50515040	4340	4340	4340	4340	0
370	20231214	124200	50515040	4340	4340	4340	4340	0
371	20231214	124100	50515040	4340	4340	4340	4340	4
372	20231214	124000	50497680	4345	4345	4345	4345	0
373	20231214	123900	50497680	4345	4345	4345	4345	0
374	20231214	123800	50497680	4345	4345	4345	4345	0
375	20231214	123700	50497680	4345	4345	4345	4345	0
376	20231214	123600	50497680	4345	4345	4345	4345	0
377	20231214	123500	50497680	4345	4345	4345	4345	0
378	20231214	123400	50497680	4345	4345	4345	4345	0
379	20231214	123300	50497680	4345	4345	4345	4345	0
380	20231214	123200	50497680	4345	4345	4345	4345	0
381	20231214	123100	50497680	4345	4345	4345	4345	0
382	20231214	123000	50497680	4345	4345	4345	4345	0
383	20231214	122900	50497680	4345	4345	4345	4345	0
384	20231214	122800	50497680	4345	4345	4345	4345	4
385	20231214	122700	50480300	4345	4345	4345	4345	6
386	20231214	122600	50454230	4345	4345	4345	4345	0
387	20231214	122500	50454230	4345	4345	4345	4345	0
388	20231214	122400	50454230	4345	4345	4345	4345	0
389	20231214	122300	50454230	4345	4345	4345	4345	0
390	20231214	122200	50454230	4345	4345	4345	4345	0
391	20231214	122100	50454230	4345	4345	4345	4345	0
392	20231214	122000	50454230	4345	4345	4345	4345	0
393	20231214	121900	50454230	4345	4345	4345	4345	108
394	20231214	121800	49984970	4340	4340	4340	4340	0
395	20231214	121700	49984970	4340	4340	4340	4340	0
396	20231214	121600	49984970	4340	4340	4340	4340	0
397	20231214	121500	49984970	4340	4340	4340	4340	0
398	20231214	121400	49984970	4340	4340	4340	4340	0
399	20231214	121300	49984970	4340	4340	4340	4340	0
400	20231214	121200	49984970	4340	4340	4340	4340	0
401	20231214	121100	49984970	4340	4340	4340	4340	0
402	20231214	121000	49984970	4340	4340	4340	4340	0
403	20231214	120900	49984970	4340	4340	4340	4340	0
404	20231214	120800	49984970	4340	4340	4340	4340	0
405	20231214	120700	49984970	4340	4340	4340	4340	0
406	20231214	120600	49984970	4340	4340	4340	4340	0
407	20231214	120500	49984970	4340	4340	4340	4340	0
408	20231214	120400	49984970	4340	4340	4340	4340	13
409	20231214	120300	49928550	4340	4340	4340	4340	0
410	20231214	120200	49928550	4340	4340	4340	4340	0
411	20231214	120100	49928550	4340	4340	4340	4340	4
412	20231214	120000	49911190	4345	4345	4345	4345	0
413	20231214	115900	49911190	4345	4345	4345	4345	0
414	20231214	115800	49911190	4345	4345	4345	4345	0
415	20231214	115700	49911190	4345	4345	4345	4345	0
416	20231214	115600	49911190	4345	4345	4345	4345	0
417	20231214	115500	49911190	4345	4345	4345	4345	0
418	20231214	115400	49911190	4345	4345	4345	4345	0
419	20231214	115300	49911190	4345	4345	4345	4345	0
420	20231214	115200	49911190	4345	4345	4345	4345	0
421	20231214	115100	49911190	4345	4345	4345	4345	44
422	20231214	115000	49720010	4345	4345	4345	4345	0
423	20231214	114900	49720010	4345	4345	4345	4345	200
424	20231214	114800	48851010	4345	4345	4345	4345	0
425	20231214	114700	48851010	4345	4345	4345	4345	0
426	20231214	114600	48851010	4345	4345	4345	4345	8
427	20231214	114500	48816250	4345	4345	4345	4345	0
428	20231214	114400	48816250	4345	4345	4345	4345	0
429	20231214	114300	48816250	4345	4345	4345	4345	0
430	20231214	114200	48816250	4345	4345	4345	4345	0
431	20231214	114100	48816250	4345	4345	4345	4345	0
432	20231214	114000	48816250	4345	4345	4345	4345	0
433	20231214	113900	48816250	4345	4345	4345	4345	3
434	20231214	113800	48803215	4345	4345	4345	4345	3
435	20231214	113700	48790180	4340	4340	4340	4340	0
436	20231214	113600	48790180	4340	4340	4340	4340	5
437	20231214	113500	48768480	4340	4340	4340	4340	23
438	20231214	113400	48668660	4340	4340	4340	4340	278
439	20231214	113300	47462140	4340	4340	4340	4340	4
440	20231214	113200	47444780	4345	4345	4345	4345	0
441	20231214	113100	47444780	4345	4345	4345	4345	0
442	20231214	113000	47444780	4345	4345	4345	4345	0
443	20231214	112900	47444780	4345	4345	4345	4345	5
444	20231214	112800	47423055	4340	4340	4340	4340	0
445	20231214	112700	47423055	4340	4340	4340	4340	81
446	20231214	112600	47071515	4340	4340	4340	4340	0
447	20231214	112500	47071515	4340	4340	4340	4340	0
448	20231214	112400	47071515	4340	4345	4345	4340	364
449	20231214	112300	45490730	4345	4345	4345	4345	0
450	20231214	112200	45490730	4345	4345	4345	4345	0
451	20231214	112100	45490730	4345	4345	4345	4345	0
452	20231214	112000	45490730	4345	4345	4345	4345	0
453	20231214	111900	45490730	4345	4345	4345	4345	400
454	20231214	111800	43752730	4350	4350	4350	4350	0
455	20231214	111700	43752730	4350	4350	4350	4350	0
456	20231214	111600	43752730	4350	4350	4350	4350	162
457	20231214	111500	43048030	4350	4350	4350	4350	0
458	20231214	111400	43048030	4350	4350	4350	4350	0
459	20231214	111300	43048030	4350	4350	4350	4350	100
460	20231214	111200	42613030	4350	4350	4350	4350	4
461	20231214	111100	42595630	4350	4350	4350	4350	0
462	20231214	111000	42595630	4350	4350	4350	4350	240
463	20231214	110900	41551630	4350	4350	4350	4350	440
464	20231214	110800	39637630	4355	4355	4355	4355	0
465	20231214	110700	39637630	4355	4360	4360	4355	312
466	20231214	110600	38277910	4365	4365	4365	4365	0
467	20231214	110500	38277910	4365	4365	4365	4365	0
468	20231214	110400	38277910	4365	4365	4365	4365	0
469	20231214	110300	38277910	4365	4365	4365	4365	11
470	20231214	110200	38229895	4370	4370	4370	4370	18
471	20231214	110100	38151235	4365	4365	4365	4365	0
472	20231214	110000	38151235	4365	4365	4365	4365	1
473	20231214	105900	38146870	4370	4370	4370	4370	1
474	20231214	105800	38142500	4360	4360	4360	4360	3
475	20231214	105700	38129420	4360	4360	4360	4360	0
476	20231214	105600	38129420	4360	4360	4360	4360	493
477	20231214	105500	35979940	4365	4365	4365	4365	0
478	20231214	105400	35979940	4365	4365	4365	4365	0
479	20231214	105300	35979940	4365	4365	4365	4365	0
480	20231214	105200	35979940	4365	4365	4365	4365	0
481	20231214	105100	35979940	4365	4365	4365	4365	0
482	20231214	105000	35979940	4365	4365	4365	4365	0
483	20231214	104900	35979940	4365	4365	4365	4365	0
484	20231214	104800	35979940	4365	4365	4365	4365	0
485	20231214	104700	35979940	4365	4365	4365	4365	142
486	20231214	104600	35360110	4365	4365	4365	4365	60
487	20231214	104500	35098210	4365	4365	4365	4365	7
488	20231214	104400	35067655	4370	4365	4370	4365	151
489	20231214	104300	34408505	4365	4370	4370	4365	69
490	20231214	104200	34106980	4365	4365	4365	4365	0
491	20231214	104100	34106980	4365	4365	4365	4365	0
492	20231214	104000	34106980	4365	4365	4365	4365	201
493	20231214	103900	33229615	4370	4370	4370	4370	0
494	20231214	103800	33229615	4370	4370	4370	4370	0
495	20231214	103700	33229615	4370	4370	4370	4370	0
496	20231214	103600	33229615	4370	4370	4370	4370	0
497	20231214	103500	33229615	4370	4370	4370	4370	0
498	20231214	103400	33229615	4370	4365	4370	4365	75
499	20231214	103300	32902220	4370	4370	4370	4370	0
500	20231214	103200	32902220	4370	4370	4370	4370	0
501	20231214	103100	32902220	4370	4370	4370	4370	0
502	20231214	103000	32902220	4370	4370	4370	4370	0
503	20231214	102900	32902220	4370	4370	4370	4370	0
504	20231214	102800	32902220	4370	4370	4370	4370	0
505	20231214	102700	32902220	4370	4370	4370	4370	10
506	20231214	102600	32858520	4370	4370	4370	4370	0
507	20231214	102500	32858520	4370	4370	4370	4370	0
508	20231214	102400	32858520	4370	4370	4370	4370	0
509	20231214	102300	32858520	4370	4370	4370	4370	0
510	20231214	102200	32858520	4370	4370	4370	4370	0
511	20231214	102100	32858520	4370	4370	4370	4370	10
512	20231214	102000	32814820	4370	4370	4370	4370	0
513	20231214	101900	32814820	4370	4370	4370	4370	0
514	20231214	101800	32814820	4370	4370	4370	4370	8
515	20231214	101700	32779860	4370	4370	4370	4370	92
516	20231214	101600	32377820	4370	4370	4370	4370	0
517	20231214	101500	32377820	4370	4370	4370	4370	0
518	20231214	101400	32377820	4370	4370	4370	4370	0
519	20231214	101300	32377820	4370	4370	4370	4370	0
520	20231214	101200	32377820	4370	4370	4370	4370	0
521	20231214	101100	32377820	4370	4370	4370	4370	423
522	20231214	101000	30529310	4380	4370	4380	4370	73
523	20231214	100900	30210290	4375	4375	4375	4375	548
524	20231214	100800	27812790	4375	4375	4375	4375	25
525	20231214	100700	27703415	4380	4380	4380	4380	0
526	20231214	100600	27703415	4380	4380	4380	4380	0
527	20231214	100500	27703415	4380	4380	4380	4380	0
528	20231214	100400	27703415	4380	4380	4380	4380	10
529	20231214	100300	27659615	4380	4380	4380	4380	0
530	20231214	100200	27659615	4380	4380	4380	4380	0
531	20231214	100100	27659615	4380	4380	4380	4380	0
532	20231214	100000	27659615	4380	4380	4380	4380	3
533	20231214	095900	27646475	4375	4375	4375	4375	152
534	20231214	095800	26981475	4375	4375	4375	4375	27
535	20231214	095700	26863350	4375	4375	4375	4375	20
536	20231214	095600	26775850	4375	4375	4375	4375	3
537	20231214	095500	26762725	4375	4375	4375	4375	0
538	20231214	095400	26762725	4375	4375	4375	4375	0
539	20231214	095300	26762725	4375	4375	4375	4375	0
540	20231214	095200	26762725	4375	4375	4375	4375	0
541	20231214	095100	26762725	4375	4375	4375	4375	0
542	20231214	095000	26762725	4375	4375	4375	4375	1
543	20231214	094900	26758350	4365	4365	4365	4365	0
544	20231214	094800	26758350	4365	4375	4375	4365	80
545	20231214	094700	26408915	4370	4370	4370	4370	0
546	20231214	094600	26408915	4370	4370	4370	4370	68
547	20231214	094500	26111755	4370	4370	4370	4370	287
548	20231214	094400	24857565	4370	4370	4370	4370	0
549	20231214	094300	24857565	4370	4370	4370	4370	6
550	20231214	094200	24831345	4365	4365	4365	4365	18
551	20231214	094100	24752775	4365	4365	4365	4365	180
552	20231214	094000	23967075	4370	4370	4370	4370	0
553	20231214	093900	23967075	4370	4370	4370	4370	0
554	20231214	093800	23967075	4370	4370	4370	4370	0
555	20231214	093700	23967075	4370	4370	4370	4370	7
556	20231214	093600	23936485	4370	4370	4370	4370	107
557	20231214	093500	23468895	4375	4375	4375	4375	0
558	20231214	093400	23468895	4375	4375	4375	4375	0
559	20231214	093300	23468895	4375	4370	4375	4370	55
560	20231214	093200	23228515	4370	4370	4370	4370	0
561	20231214	093100	23228515	4370	4370	4370	4370	0
562	20231214	093000	23228515	4370	4370	4370	4370	0
563	20231214	092900	23228515	4370	4370	4370	4370	5
564	20231214	092800	23206665	4370	4370	4370	4370	81
565	20231214	092700	22852695	4365	4365	4365	4365	73
566	20231214	092600	22534050	4365	4365	4365	4365	0
567	20231214	092500	22534050	4365	4365	4365	4365	1000
568	20231214	092400	18169050	4370	4370	4370	4370	94
569	20231214	092300	17758270	4370	4375	4375	4370	202
570	20231214	092200	16875020	4375	4380	4380	4375	306
571	20231214	092100	15536240	4375	4380	4380	4375	183
572	20231214	092000	14735215	4375	4375	4375	4375	100
573	20231214	091900	14297715	4370	4370	4370	4370	121
574	20231214	091800	13768945	4375	4375	4375	4375	21
575	20231214	091700	13677070	4370	4370	4370	4370	0
576	20231214	091600	13677070	4370	4370	4370	4370	8
577	20231214	091500	13642110	4370	4370	4370	4370	152
578	20231214	091400	12977870	4370	4370	4375	4370	643
579	20231214	091300	10167955	4370	4370	4370	4370	0
580	20231214	091200	10167955	4370	4370	4370	4370	324
581	20231214	091100	8752075	4360	4360	4360	4360	0
582	20231214	091000	8752075	4360	4360	4360	4360	2
583	20231214	090900	8743355	4360	4365	4365	4360	42
584	20231214	090800	8560165	4360	4365	4365	4360	43
585	20231214	090700	8372580	4365	4365	4365	4365	35
586	20231214	090600	8219805	4365	4360	4365	4355	1217
587	20231214	090500	2907795	4365	4365	4365	4365	0
588	20231214	090400	2907795	4365	4365	4365	4365	0
589	20231214	090300	2907795	4365	4365	4365	4365	10
590	20231214	090200	2864145	4355	4345	4355	4345	48
591	20231214	090100	2655375	4350	4350	4350	4350	173
592	20231214	090000	1902825	4350	4365	4365	4350	436