KissMeData/032750/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191300	213645260	5830	5830	5830	5830	774
3	20231213	191200	213645260	5830	5830	5830	5830	0
4	20231213	191100	213645260	5830	5830	5830	5830	0
5	20231213	191000	213645260	5830	5830	5830	5830	0
6	20231213	190900	213645260	5830	5830	5830	5830	0
7	20231213	190800	213645260	5830	5830	5830	5830	0
8	20231213	190700	213645260	5830	5830	5830	5830	0
9	20231213	190600	213645260	5830	5830	5830	5830	0
10	20231213	190500	213645260	5830	5830	5830	5830	0
11	20231213	190400	213645260	5830	5830	5830	5830	0
12	20231213	190300	213645260	5830	5830	5830	5830	0
13	20231213	190200	213645260	5830	5830	5830	5830	0
14	20231213	190100	213645260	5830	5830	5830	5830	0
15	20231213	190000	213645260	5830	5830	5830	5830	0
16	20231213	185900	213645260	5830	5830	5830	5830	0
17	20231213	185800	213645260	5830	5830	5830	5830	0
18	20231213	185700	213645260	5830	5830	5830	5830	0
19	20231213	185600	213645260	5830	5830	5830	5830	0
20	20231213	185500	213645260	5830	5830	5830	5830	0
21	20231213	185400	213645260	5830	5830	5830	5830	0
22	20231213	185300	213645260	5830	5830	5830	5830	0
23	20231213	185200	213645260	5830	5830	5830	5830	0
24	20231213	185100	213645260	5830	5830	5830	5830	0
25	20231213	185000	213645260	5830	5830	5830	5830	0
26	20231213	184900	213645260	5830	5830	5830	5830	0
27	20231213	184800	213645260	5830	5830	5830	5830	0
28	20231213	184700	213645260	5830	5830	5830	5830	0
29	20231213	184600	213645260	5830	5830	5830	5830	0
30	20231213	184500	213645260	5830	5830	5830	5830	0
31	20231213	184400	213645260	5830	5830	5830	5830	0
32	20231213	184300	213645260	5830	5830	5830	5830	774
33	20231213	184200	213645260	5830	5830	5830	5830	0
34	20231213	184100	213645260	5830	5830	5830	5830	0
35	20231213	184000	213645260	5830	5830	5830	5830	0
36	20231213	183900	213645260	5830	5830	5830	5830	0
37	20231213	183800	213645260	5830	5830	5830	5830	0
38	20231213	183700	213645260	5830	5830	5830	5830	0
39	20231213	183600	213645260	5830	5830	5830	5830	0
40	20231213	183500	213645260	5830	5830	5830	5830	0
41	20231213	183400	213645260	5830	5830	5830	5830	0
42	20231213	183300	213645260	5830	5830	5830	5830	0
43	20231213	183200	213645260	5830	5830	5830	5830	0
44	20231213	183100	213645260	5830	5830	5830	5830	0
45	20231213	183000	213645260	5830	5830	5830	5830	0
46	20231213	182900	213645260	5830	5830	5830	5830	0
47	20231213	182800	213645260	5830	5830	5830	5830	0
48	20231213	182700	213645260	5830	5830	5830	5830	0
49	20231213	182600	213645260	5830	5830	5830	5830	0
50	20231213	182500	213645260	5830	5830	5830	5830	0
51	20231213	182400	213645260	5830	5830	5830	5830	0
52	20231213	182300	213645260	5830	5830	5830	5830	0
53	20231213	182200	213645260	5830	5830	5830	5830	0
54	20231213	182100	213645260	5830	5830	5830	5830	0
55	20231213	182000	213645260	5830	5830	5830	5830	0
56	20231213	181900	213645260	5830	5830	5830	5830	0
57	20231213	181800	213645260	5830	5830	5830	5830	0
58	20231213	181700	213645260	5830	5830	5830	5830	0
59	20231213	181600	213645260	5830	5830	5830	5830	0
60	20231213	181500	213645260	5830	5830	5830	5830	0
61	20231213	181400	213645260	5830	5830	5830	5830	0
62	20231213	181300	213645260	5830	5830	5830	5830	774
63	20231213	181200	213645260	5830	5830	5830	5830	0
64	20231213	181100	213645260	5830	5830	5830	5830	0
65	20231213	181000	213645260	5830	5830	5830	5830	0
66	20231213	180900	213645260	5830	5830	5830	5830	0
67	20231213	180800	213645260	5830	5830	5830	5830	0
68	20231213	180700	213645260	5830	5830	5830	5830	0
69	20231213	180600	213645260	5830	5830	5830	5830	0
70	20231213	180500	213645260	5830	5830	5830	5830	0
71	20231213	180400	213645260	5830	5830	5830	5830	0
72	20231213	180300	213645260	5830	5830	5830	5830	0
73	20231213	180200	213645260	5830	5830	5830	5830	0
74	20231213	180100	213645260	5830	5830	5830	5830	0
75	20231213	180000	213645260	5830	5830	5830	5830	0
76	20231213	175900	213645260	5830	5830	5830	5830	0
77	20231213	175800	213645260	5830	5830	5830	5830	0
78	20231213	175700	213645260	5830	5830	5830	5830	0
79	20231213	175600	213645260	5830	5830	5830	5830	0
80	20231213	175500	213645260	5830	5830	5830	5830	0
81	20231213	175400	213645260	5830	5830	5830	5830	0
82	20231213	175300	213645260	5830	5830	5830	5830	0
83	20231213	175200	213645260	5830	5830	5830	5830	0
84	20231213	175100	213645260	5830	5830	5830	5830	0
85	20231213	175000	213645260	5830	5830	5830	5830	0
86	20231213	174900	213645260	5830	5830	5830	5830	0
87	20231213	174800	213645260	5830	5830	5830	5830	0
88	20231213	174700	213645260	5830	5830	5830	5830	0
89	20231213	174600	213645260	5830	5830	5830	5830	0
90	20231213	174500	213645260	5830	5830	5830	5830	0
91	20231213	174400	213645260	5830	5830	5830	5830	0
92	20231213	174300	213645260	5830	5830	5830	5830	774
93	20231213	174200	213645260	5830	5830	5830	5830	0
94	20231213	174100	213645260	5830	5830	5830	5830	0
95	20231213	174000	213645260	5830	5830	5830	5830	0
96	20231213	173900	213645260	5830	5830	5830	5830	0
97	20231213	173800	213645260	5830	5830	5830	5830	0
98	20231213	173700	213645260	5830	5830	5830	5830	0
99	20231213	173600	213645260	5830	5830	5830	5830	0
100	20231213	173500	213645260	5830	5830	5830	5830	0
101	20231213	173400	213645260	5830	5830	5830	5830	0
102	20231213	173300	213645260	5830	5830	5830	5830	0
103	20231213	173200	213645260	5830	5830	5830	5830	0
104	20231213	173100	213645260	5830	5830	5830	5830	0
105	20231213	173000	213645260	5830	5830	5830	5830	0
106	20231213	172900	213645260	5830	5830	5830	5830	0
107	20231213	172800	213645260	5830	5830	5830	5830	0
108	20231213	172700	213645260	5830	5830	5830	5830	0
109	20231213	172600	213645260	5830	5830	5830	5830	0
110	20231213	172500	213645260	5830	5830	5830	5830	0
111	20231213	172400	213645260	5830	5830	5830	5830	0
112	20231213	172300	213645260	5830	5830	5830	5830	0
113	20231213	172200	213645260	5830	5830	5830	5830	0
114	20231213	172100	213645260	5830	5830	5830	5830	0
115	20231213	172000	213645260	5830	5830	5830	5830	0
116	20231213	171900	213645260	5830	5830	5830	5830	0
117	20231213	171800	213645260	5830	5830	5830	5830	0
118	20231213	171700	213645260	5830	5830	5830	5830	0
119	20231213	171600	213645260	5830	5830	5830	5830	0
120	20231213	171500	213645260	5830	5830	5830	5830	0
121	20231213	171400	213645260	5830	5830	5830	5830	0
122	20231213	171300	213645260	5830	5830	5830	5830	774
123	20231213	171200	213645260	5830	5830	5830	5830	0
124	20231213	171100	213645260	5830	5830	5830	5830	0
125	20231213	171000	213645260	5830	5830	5830	5830	0
126	20231213	170900	213645260	5830	5830	5830	5830	0
127	20231213	170800	213645260	5830	5830	5830	5830	0
128	20231213	170700	213645260	5830	5830	5830	5830	0
129	20231213	170600	213645260	5830	5830	5830	5830	0
130	20231213	170500	213645260	5830	5830	5830	5830	0
131	20231213	170400	213645260	5830	5830	5830	5830	0
132	20231213	170300	213645260	5830	5830	5830	5830	0
133	20231213	170200	213645260	5830	5830	5830	5830	0
134	20231213	170100	213645260	5830	5830	5830	5830	0
135	20231213	170000	213645260	5830	5830	5830	5830	0
136	20231213	165900	213645260	5830	5830	5830	5830	0
137	20231213	165800	213645260	5830	5830	5830	5830	0
138	20231213	165700	213645260	5830	5830	5830	5830	0
139	20231213	165600	213645260	5830	5830	5830	5830	0
140	20231213	165500	213645260	5830	5830	5830	5830	0
141	20231213	165400	213645260	5830	5830	5830	5830	0
142	20231213	165300	213645260	5830	5830	5830	5830	0
143	20231213	165200	213645260	5830	5830	5830	5830	0
144	20231213	165100	213645260	5830	5830	5830	5830	0
145	20231213	165000	213645260	5830	5830	5830	5830	0
146	20231213	164900	213645260	5830	5830	5830	5830	0
147	20231213	164800	213645260	5830	5830	5830	5830	0
148	20231213	164700	213645260	5830	5830	5830	5830	0
149	20231213	164600	213645260	5830	5830	5830	5830	0
150	20231213	164500	213645260	5830	5830	5830	5830	0
151	20231213	164400	213645260	5830	5830	5830	5830	0
152	20231213	164300	213645260	5830	5830	5830	5830	774
153	20231213	164200	213645260	5830	5830	5830	5830	0
154	20231213	164100	213645260	5830	5830	5830	5830	0
155	20231213	164000	213645260	5830	5830	5830	5830	0
156	20231213	163900	213645260	5830	5830	5830	5830	0
157	20231213	163800	213645260	5830	5830	5830	5830	0
158	20231213	163700	213645260	5830	5830	5830	5830	0
159	20231213	163600	213645260	5830	5830	5830	5830	0
160	20231213	163500	213645260	5830	5830	5830	5830	0
161	20231213	163400	213645260	5830	5830	5830	5830	0
162	20231213	163300	213645260	5830	5830	5830	5830	0
163	20231213	163200	213645260	5830	5830	5830	5830	0
164	20231213	163100	213645260	5830	5830	5830	5830	0
165	20231213	163000	213645260	5830	5830	5830	5830	0
166	20231213	162900	213645260	5830	5830	5830	5830	0
167	20231213	162800	213645260	5830	5830	5830	5830	0
168	20231213	162700	213645260	5830	5830	5830	5830	0
169	20231213	162600	213645260	5830	5830	5830	5830	0
170	20231213	162500	213645260	5830	5830	5830	5830	0
171	20231213	162400	213645260	5830	5830	5830	5830	0
172	20231213	162300	213645260	5830	5830	5830	5830	0
173	20231213	162200	213645260	5830	5830	5830	5830	0
174	20231213	162100	213645260	5830	5830	5830	5830	0
175	20231213	162000	213645260	5830	5830	5830	5830	0
176	20231213	161900	213645260	5830	5830	5830	5830	0
177	20231213	161800	213645260	5830	5830	5830	5830	0
178	20231213	161700	213645260	5830	5830	5830	5830	0
179	20231213	161600	213645260	5830	5830	5830	5830	0
180	20231213	161500	213645260	5830	5830	5830	5830	0
181	20231213	161400	213645260	5830	5830	5830	5830	0
182	20231213	161300	213645260	5830	5830	5830	5830	774
183	20231213	161200	213645260	5830	5830	5830	5830	0
184	20231213	161100	213645260	5830	5830	5830	5830	0
185	20231213	161000	213645260	5830	5830	5830	5830	0
186	20231213	160900	213645260	5830	5830	5830	5830	0
187	20231213	160800	213645260	5830	5830	5830	5830	0
188	20231213	160700	213645260	5830	5830	5830	5830	0
189	20231213	160600	213645260	5830	5830	5830	5830	0
190	20231213	160500	213645260	5830	5830	5830	5830	0
191	20231213	160400	213645260	5830	5830	5830	5830	0
192	20231213	160300	213645260	5830	5830	5830	5830	0
193	20231213	160200	213645260	5830	5830	5830	5830	0
194	20231213	160100	213645260	5830	5830	5830	5830	0
195	20231213	160000	213645260	5830	5830	5830	5830	0
196	20231213	155900	213645260	5830	5830	5830	5830	0
197	20231213	155800	213645260	5830	5830	5830	5830	0
198	20231213	155700	213645260	5830	5830	5830	5830	0
199	20231213	155600	213645260	5830	5830	5830	5830	0
200	20231213	155500	213645260	5830	5830	5830	5830	0
201	20231213	155400	213645260	5830	5830	5830	5830	0
202	20231213	155300	213645260	5830	5830	5830	5830	0
203	20231213	155200	213645260	5830	5830	5830	5830	0
204	20231213	155100	213645260	5830	5830	5830	5830	0
205	20231213	155000	213645260	5830	5830	5830	5830	0
206	20231213	154900	213645260	5830	5830	5830	5830	0
207	20231213	154800	213645260	5830	5830	5830	5830	0
208	20231213	154700	213645260	5830	5830	5830	5830	0
209	20231213	154600	213645260	5830	5830	5830	5830	0
210	20231213	154500	213645260	5830	5830	5830	5830	0
211	20231213	154400	213645260	5830	5830	5830	5830	0
212	20231213	154300	213645260	5830	5830	5830	5830	774
213	20231213	154200	213645260	5830	5830	5830	5830	0
214	20231213	154100	213645260	5830	5830	5830	5830	0
215	20231213	154000	213645260	5830	5830	5830	5830	0
216	20231213	153900	213645260	5830	5830	5830	5830	0
217	20231213	153800	213645260	5830	5830	5830	5830	0
218	20231213	153700	213645260	5830	5830	5830	5830	0
219	20231213	153600	213645260	5830	5830	5830	5830	0
220	20231213	153500	213645260	5830	5830	5830	5830	0
221	20231213	153400	213645260	5830	5830	5830	5830	0
222	20231213	153300	213645260	5830	5830	5830	5830	0
223	20231213	153200	213645260	5830	5830	5830	5830	0
224	20231213	153100	213645260	5830	5830	5830	5830	0
225	20231213	153000	213645260	5830	5830	5830	5830	774
226	20231213	152900	209132840	5850	5850	5850	5850	0
227	20231213	152800	209132840	5850	5850	5850	5850	0
228	20231213	152700	209132840	5850	5850	5850	5850	0
229	20231213	152600	209132840	5850	5850	5850	5850	0
230	20231213	152500	209132840	5850	5850	5850	5850	0
231	20231213	152400	209132840	5850	5850	5850	5850	0
232	20231213	152300	209132840	5850	5850	5850	5850	0
233	20231213	152200	209132840	5850	5850	5850	5850	0
234	20231213	152100	209132840	5850	5850	5850	5850	0
235	20231213	152000	209132840	5850	5850	5850	5850	0
236	20231213	151900	209132840	5850	5850	5850	5850	0
237	20231213	151800	209132840	5850	5850	5850	5850	0
238	20231213	151700	209132840	5850	5850	5850	5850	0
239	20231213	151600	209132840	5850	5850	5850	5850	10
240	20231213	151500	209074340	5860	5860	5860	5860	0
241	20231213	151400	209074340	5860	5860	5860	5860	0
242	20231213	151300	209074340	5860	5860	5860	5860	46
243	20231213	151200	208804780	5860	5860	5860	5860	0
244	20231213	151100	208804780	5860	5860	5860	5860	6
245	20231213	151000	208769620	5870	5870	5870	5870	0
246	20231213	150900	208769620	5870	5870	5870	5870	0
247	20231213	150800	208769620	5870	5870	5870	5870	40
248	20231213	150700	208534820	5870	5860	5870	5860	68
249	20231213	150600	208135940	5870	5870	5870	5870	40
250	20231213	150500	207901140	5870	5870	5870	5870	0
251	20231213	150400	207901140	5870	5870	5870	5870	40
252	20231213	150300	207666340	5870	5870	5870	5870	37
253	20231213	150200	207449150	5870	5870	5870	5870	40
254	20231213	150100	207214350	5880	5880	5880	5880	0
255	20231213	150000	207214350	5880	5870	5880	5870	109
256	20231213	145900	206574360	5860	5880	5880	5860	51
257	20231213	145800	206275320	5870	5870	5870	5870	0
258	20231213	145700	206275320	5870	5870	5870	5870	0
259	20231213	145600	206275320	5870	5870	5870	5870	0
260	20231213	145500	206275320	5870	5870	5870	5870	80
261	20231213	145400	205805720	5860	5860	5860	5860	0
262	20231213	145300	205805720	5860	5860	5860	5860	0
263	20231213	145200	205805720	5860	5860	5860	5860	40
264	20231213	145100	205571320	5860	5860	5860	5860	80
265	20231213	145000	205102520	5880	5880	5880	5880	0
266	20231213	144900	205102520	5880	5880	5880	5880	0
267	20231213	144800	205102520	5880	5880	5880	5880	0
268	20231213	144700	205102520	5880	5830	5880	5830	626
269	20231213	144600	201452210	5830	5840	5840	5830	912
270	20231213	144500	196135150	5840	5850	5850	5840	473
271	20231213	144400	193372790	5850	5850	5850	5850	343
272	20231213	144300	191366240	5830	5840	5840	5830	966
273	20231213	144200	185726080	5850	5850	5850	5850	490
274	20231213	144100	182859580	5850	5840	5850	5840	280
275	20231213	144000	181222480	5860	5860	5860	5860	408
276	20231213	143900	178831600	5840	5840	5840	5840	0
277	20231213	143800	178831600	5840	5860	5860	5840	4298
278	20231213	143700	153702650	5880	5880	5880	5880	0
279	20231213	143600	153702650	5880	5880	5880	5880	0
280	20231213	143500	153702650	5880	5880	5880	5880	50
281	20231213	143400	153408650	5880	5880	5880	5880	32
282	20231213	143300	153220490	5880	5880	5880	5880	0
283	20231213	143200	153220490	5880	5880	5880	5880	0
284	20231213	143100	153220490	5880	5880	5880	5880	0
285	20231213	143000	153220490	5880	5880	5880	5880	0
286	20231213	142900	153220490	5880	5880	5880	5880	0
287	20231213	142800	153220490	5880	5880	5880	5880	0
288	20231213	142700	153220490	5880	5880	5880	5880	0
289	20231213	142600	153220490	5880	5880	5880	5880	0
290	20231213	142500	153220490	5880	5880	5880	5880	51
291	20231213	142400	152920610	5880	5870	5880	5870	170
292	20231213	142300	151921670	5870	5870	5870	5870	3
293	20231213	142200	151904060	5870	5860	5870	5860	199
294	20231213	142100	150737520	5870	5870	5870	5870	97
295	20231213	142000	150168130	5870	5880	5880	5870	195
296	20231213	141900	149023010	5890	5890	5890	5890	0
297	20231213	141800	149023010	5890	5890	5890	5890	40
298	20231213	141700	148787410	5890	5890	5890	5890	0
299	20231213	141600	148787410	5890	5890	5890	5890	0
300	20231213	141500	148787410	5890	5890	5890	5890	0
301	20231213	141400	148787410	5890	5890	5890	5890	0
302	20231213	141300	148787410	5890	5890	5890	5890	70
303	20231213	141200	148375110	5890	5880	5890	5880	2
304	20231213	141100	148363340	5870	5870	5870	5870	0
305	20231213	141000	148363340	5870	5870	5870	5870	0
306	20231213	140900	148363340	5870	5870	5870	5870	95
307	20231213	140800	147805690	5860	5860	5860	5860	0
308	20231213	140700	147805690	5860	5860	5860	5860	247
309	20231213	140600	146358270	5850	5850	5850	5850	0
310	20231213	140500	146358270	5850	5850	5850	5850	0
311	20231213	140400	146358270	5850	5850	5850	5850	0
312	20231213	140300	146358270	5850	5850	5850	5850	0
313	20231213	140200	146358270	5850	5850	5850	5850	0
314	20231213	140100	146358270	5850	5850	5850	5850	0
315	20231213	140000	146358270	5850	5850	5850	5850	0
316	20231213	135900	146358270	5850	5850	5850	5850	0
317	20231213	135800	146358270	5850	5850	5850	5850	0
318	20231213	135700	146358270	5850	5850	5850	5850	0
319	20231213	135600	146358270	5850	5850	5850	5850	500
320	20231213	135500	143433270	5870	5870	5870	5870	0
321	20231213	135400	143433270	5870	5870	5870	5870	0
322	20231213	135300	143433270	5870	5870	5870	5870	0
323	20231213	135200	143433270	5870	5870	5870	5870	0
324	20231213	135100	143433270	5870	5870	5870	5870	0
325	20231213	135000	143433270	5870	5870	5870	5870	0
326	20231213	134900	143433270	5870	5870	5870	5870	0
327	20231213	134800	143433270	5870	5870	5870	5870	0
328	20231213	134700	143433270	5870	5870	5870	5870	0
329	20231213	134600	143433270	5870	5860	5870	5860	200
330	20231213	134500	142261110	5850	5850	5850	5850	0
331	20231213	134400	142261110	5850	5850	5850	5850	0
332	20231213	134300	142261110	5850	5850	5850	5850	0
333	20231213	134200	142261110	5850	5850	5850	5850	0
334	20231213	134100	142261110	5850	5860	5860	5850	34
335	20231213	134000	142061880	5860	5850	5860	5850	90
336	20231213	133900	141534980	5860	5860	5860	5860	60
337	20231213	133800	141183380	5850	5850	5850	5850	0
338	20231213	133700	141183380	5850	5850	5850	5850	20
339	20231213	133600	141066380	5860	5860	5860	5860	0
340	20231213	133500	141066380	5860	5850	5860	5850	295
341	20231213	133400	139340230	5850	5850	5850	5850	2
342	20231213	133300	139328530	5850	5850	5850	5850	0
343	20231213	133200	139328530	5850	5850	5850	5850	155
344	20231213	133100	138421780	5860	5860	5860	5860	493
345	20231213	133000	135532800	5850	5850	5850	5850	3
346	20231213	132900	135515250	5860	5860	5860	5860	30
347	20231213	132800	135339450	5860	5860	5860	5860	0
348	20231213	132700	135339450	5860	5860	5860	5860	0
349	20231213	132600	135339450	5860	5860	5860	5860	0
350	20231213	132500	135339450	5860	5860	5860	5860	457
351	20231213	132400	132661430	5860	5880	5880	5860	100
352	20231213	132300	132074080	5870	5870	5870	5870	0
353	20231213	132200	132074080	5870	5870	5870	5870	0
354	20231213	132100	132074080	5870	5870	5870	5870	0
355	20231213	132000	132074080	5870	5870	5870	5870	0
356	20231213	131900	132074080	5870	5870	5870	5870	0
357	20231213	131800	132074080	5870	5870	5870	5870	0
358	20231213	131700	132074080	5870	5870	5870	5870	0
359	20231213	131600	132074080	5870	5870	5870	5870	0
360	20231213	131500	132074080	5870	5870	5870	5870	0
361	20231213	131400	132074080	5870	5870	5870	5870	1
362	20231213	131300	132068210	5870	5870	5870	5870	0
363	20231213	131200	132068210	5870	5870	5870	5870	0
364	20231213	131100	132068210	5870	5870	5870	5870	0
365	20231213	131000	132068210	5870	5870	5870	5870	0
366	20231213	130900	132068210	5870	5870	5870	5870	0
367	20231213	130800	132068210	5870	5870	5870	5870	0
368	20231213	130700	132068210	5870	5870	5870	5870	10
369	20231213	130600	132009510	5880	5880	5880	5880	0
370	20231213	130500	132009510	5880	5880	5880	5880	0
371	20231213	130400	132009510	5880	5880	5880	5880	0
372	20231213	130300	132009510	5880	5880	5880	5880	0
373	20231213	130200	132009510	5880	5880	5880	5880	0
374	20231213	130100	132009510	5880	5880	5880	5880	14
375	20231213	130000	131927190	5880	5880	5880	5880	14
376	20231213	125900	131844870	5870	5870	5870	5870	1
377	20231213	125800	131839000	5870	5870	5870	5870	0
378	20231213	125700	131839000	5870	5870	5870	5870	0
379	20231213	125600	131839000	5870	5870	5870	5870	585
380	20231213	125500	128405050	5870	5870	5870	5870	200
381	20231213	125400	127231050	5870	5870	5870	5870	0
382	20231213	125300	127231050	5870	5870	5870	5870	0
383	20231213	125200	127231050	5870	5870	5870	5870	0
384	20231213	125100	127231050	5870	5870	5870	5870	0
385	20231213	125000	127231050	5870	5870	5870	5870	0
386	20231213	124900	127231050	5870	5870	5870	5870	0
387	20231213	124800	127231050	5870	5870	5870	5870	0
388	20231213	124700	127231050	5870	5870	5870	5870	0
389	20231213	124600	127231050	5870	5870	5870	5870	5
390	20231213	124500	127201700	5870	5870	5870	5870	0
391	20231213	124400	127201700	5870	5870	5870	5870	1000
392	20231213	124300	121331700	5880	5880	5880	5880	0
393	20231213	124200	121331700	5880	5880	5880	5880	10
394	20231213	124100	121272900	5890	5890	5890	5890	0
395	20231213	124000	121272900	5890	5890	5890	5890	0
396	20231213	123900	121272900	5890	5890	5890	5890	0
397	20231213	123800	121272900	5890	5890	5890	5890	0
398	20231213	123700	121272900	5890	5890	5890	5890	0
399	20231213	123600	121272900	5890	5890	5890	5890	0
400	20231213	123500	121272900	5890	5890	5890	5890	0
401	20231213	123400	121272900	5890	5890	5890	5890	0
402	20231213	123300	121272900	5890	5890	5890	5890	0
403	20231213	123200	121272900	5890	5890	5890	5890	0
404	20231213	123100	121272900	5890	5890	5890	5890	0
405	20231213	123000	121272900	5890	5890	5890	5890	0
406	20231213	122900	121272900	5890	5890	5890	5890	0
407	20231213	122800	121272900	5890	5870	5890	5870	102
408	20231213	122700	120673160	5890	5890	5890	5890	0
409	20231213	122600	120673160	5890	5890	5890	5890	0
410	20231213	122500	120673160	5890	5890	5890	5890	0
411	20231213	122400	120673160	5890	5890	5890	5890	0
412	20231213	122300	120673160	5890	5890	5890	5890	0
413	20231213	122200	120673160	5890	5890	5890	5890	0
414	20231213	122100	120673160	5890	5890	5890	5890	0
415	20231213	122000	120673160	5890	5890	5890	5890	0
416	20231213	121900	120673160	5890	5890	5890	5890	0
417	20231213	121800	120673160	5890	5890	5890	5890	0
418	20231213	121700	120673160	5890	5890	5890	5890	0
419	20231213	121600	120673160	5890	5890	5890	5890	0
420	20231213	121500	120673160	5890	5890	5890	5890	0
421	20231213	121400	120673160	5890	5890	5890	5890	0
422	20231213	121300	120673160	5890	5880	5890	5880	1003
423	20231213	121200	114775480	5880	5880	5880	5880	1000
424	20231213	121100	108895480	5880	5880	5880	5880	0
425	20231213	121000	108895480	5880	5880	5880	5880	762
426	20231213	120900	104414920	5880	5880	5880	5880	171
427	20231213	120800	103409440	5880	5890	5890	5880	151
428	20231213	120700	102520150	5890	5890	5890	5890	270
429	20231213	120600	100929850	5890	5890	5890	5890	198
430	20231213	120500	99763630	5890	5890	5890	5890	1
431	20231213	120400	99757740	5890	5890	5890	5890	0
432	20231213	120300	99757740	5890	5890	5890	5890	0
433	20231213	120200	99757740	5890	5890	5890	5890	0
434	20231213	120100	99757740	5890	5890	5890	5890	0
435	20231213	120000	99757740	5890	5890	5890	5890	0
436	20231213	115900	99757740	5890	5890	5890	5890	0
437	20231213	115800	99757740	5890	5890	5890	5890	0
438	20231213	115700	99757740	5890	5890	5890	5890	60
439	20231213	115600	99404340	5890	5890	5890	5890	10
440	20231213	115500	99345440	5890	5890	5890	5890	0
441	20231213	115400	99345440	5890	5890	5890	5890	0
442	20231213	115300	99345440	5890	5890	5890	5890	0
443	20231213	115200	99345440	5890	5890	5890	5890	350
444	20231213	115100	97283940	5890	5890	5890	5890	0
445	20231213	115000	97283940	5890	5890	5890	5890	0
446	20231213	114900	97283940	5890	5890	5890	5890	97
447	20231213	114800	96712610	5900	5900	5900	5900	0
448	20231213	114700	96712610	5900	5900	5900	5900	0
449	20231213	114600	96712610	5900	5900	5900	5900	0
450	20231213	114500	96712610	5900	5900	5900	5900	0
451	20231213	114400	96712610	5900	5900	5900	5900	0
452	20231213	114300	96712610	5900	5900	5900	5900	0
453	20231213	114200	96712610	5900	5900	5900	5900	0
454	20231213	114100	96712610	5900	5900	5900	5900	0
455	20231213	114000	96712610	5900	5900	5900	5900	0
456	20231213	113900	96712610	5900	5900	5900	5900	2
457	20231213	113800	96700810	5880	5880	5880	5880	0
458	20231213	113700	96700810	5880	5880	5880	5880	0
459	20231213	113600	96700810	5880	5890	5890	5880	314
460	20231213	113500	94853920	5890	5890	5890	5890	22
461	20231213	113400	94724340	5890	5890	5890	5890	0
462	20231213	113300	94724340	5890	5890	5890	5890	0
463	20231213	113200	94724340	5890	5890	5890	5890	21
464	20231213	113100	94600650	5900	5900	5900	5900	0
465	20231213	113000	94600650	5900	5900	5900	5900	0
466	20231213	112900	94600650	5900	5900	5900	5900	0
467	20231213	112800	94600650	5900	5900	5900	5900	3
468	20231213	112700	94582950	5900	5900	5900	5900	0
469	20231213	112600	94582950	5900	5900	5900	5900	0
470	20231213	112500	94582950	5900	5900	5900	5900	0
471	20231213	112400	94582950	5900	5900	5900	5900	0
472	20231213	112300	94582950	5900	5900	5900	5900	0
473	20231213	112200	94582950	5900	5900	5900	5900	22
474	20231213	112100	94453150	5900	5900	5900	5900	0
475	20231213	112000	94453150	5900	5890	5900	5880	1575
476	20231213	111900	85189200	5890	5890	5890	5890	0
477	20231213	111800	85189200	5890	5890	5890	5890	0
478	20231213	111700	85189200	5890	5890	5890	5890	150
479	20231213	111600	84305700	5900	5900	5900	5900	0
480	20231213	111500	84305700	5900	5900	5900	5900	0
481	20231213	111400	84305700	5900	5900	5900	5900	61
482	20231213	111300	83945800	5900	5900	5900	5900	0
483	20231213	111200	83945800	5900	5900	5900	5900	0
484	20231213	111100	83945800	5900	5900	5900	5900	0
485	20231213	111000	83945800	5900	5900	5900	5900	8
486	20231213	110900	83898600	5910	5910	5910	5910	10
487	20231213	110800	83839500	5900	5900	5900	5900	0
488	20231213	110700	83839500	5900	5900	5900	5900	0
489	20231213	110600	83839500	5900	5900	5900	5900	10
490	20231213	110500	83780500	5900	5900	5900	5900	0
491	20231213	110400	83780500	5900	5900	5900	5900	21
492	20231213	110300	83656600	5900	5900	5900	5900	189
493	20231213	110200	82541500	5900	5900	5900	5900	0
494	20231213	110100	82541500	5900	5900	5900	5900	1
495	20231213	110000	82535600	5910	5910	5910	5910	42
496	20231213	105900	82287380	5910	5910	5910	5910	50
497	20231213	105800	81991880	5900	5900	5910	5900	10
498	20231213	105700	81932870	5900	5900	5900	5900	1
499	20231213	105600	81926970	5900	5900	5900	5900	0
500	20231213	105500	81926970	5900	5900	5900	5900	0
501	20231213	105400	81926970	5900	5900	5900	5900	0
502	20231213	105300	81926970	5900	5900	5900	5900	886
503	20231213	105200	76699570	5900	5900	5900	5900	0
504	20231213	105100	76699570	5900	5900	5900	5900	0
505	20231213	105000	76699570	5900	5900	5900	5900	11
506	20231213	104900	76634670	5900	5900	5900	5900	0
507	20231213	104800	76634670	5900	5900	5900	5900	1
508	20231213	104700	76628770	5900	5900	5900	5900	0
509	20231213	104600	76628770	5900	5890	5900	5890	205
510	20231213	104500	75421310	5880	5880	5880	5880	10
511	20231213	104400	75362510	5880	5880	5880	5880	59
512	20231213	104300	75015590	5880	5880	5880	5880	0
513	20231213	104200	75015590	5880	5880	5880	5880	100
514	20231213	104100	74427590	5890	5890	5890	5890	3
515	20231213	104000	74409920	5890	5870	5890	5870	4
516	20231213	103900	74386400	5870	5870	5870	5870	0
517	20231213	103800	74386400	5870	5870	5870	5870	0
518	20231213	103700	74386400	5870	5870	5870	5870	2
519	20231213	103600	74374660	5890	5890	5890	5890	0
520	20231213	103500	74374660	5890	5890	5890	5890	102
521	20231213	103400	73773880	5870	5870	5870	5870	0
522	20231213	103300	73773880	5870	5870	5870	5870	0
523	20231213	103200	73773880	5870	5870	5870	5870	0
524	20231213	103100	73773880	5870	5870	5870	5870	0
525	20231213	103000	73773880	5870	5870	5870	5870	0
526	20231213	102900	73773880	5870	5870	5870	5870	179
527	20231213	102800	72723150	5860	5860	5860	5860	0
528	20231213	102700	72723150	5860	5860	5860	5860	0
529	20231213	102600	72723150	5860	5860	5860	5860	0
530	20231213	102500	72723150	5860	5860	5860	5860	0
531	20231213	102400	72723150	5860	5860	5860	5860	0
532	20231213	102300	72723150	5860	5860	5860	5860	6
533	20231213	102200	72687990	5860	5860	5860	5860	100
534	20231213	102100	72101990	5860	5870	5870	5860	40
535	20231213	102000	71867290	5890	5890	5890	5890	0
536	20231213	101900	71867290	5890	5890	5890	5890	0
537	20231213	101800	71867290	5890	5890	5890	5890	0
538	20231213	101700	71867290	5890	5890	5890	5890	100
539	20231213	101600	71278290	5870	5870	5870	5870	0
540	20231213	101500	71278290	5870	5870	5870	5870	20
541	20231213	101400	71160890	5910	5910	5910	5910	0
542	20231213	101300	71160890	5910	5910	5910	5910	0
543	20231213	101200	71160890	5910	5910	5910	5910	0
544	20231213	101100	71160890	5910	5910	5910	5910	0
545	20231213	101000	71160890	5910	5910	5910	5910	0
546	20231213	100900	71160890	5910	5890	5910	5890	1169
547	20231213	100800	64252270	5910	5910	5910	5910	0
548	20231213	100700	64252270	5910	5910	5910	5910	0
549	20231213	100600	64252270	5910	5880	5910	5880	50
550	20231213	100500	63957080	5880	5880	5880	5880	2
551	20231213	100400	63945320	5880	5880	5880	5880	0
552	20231213	100300	63945320	5880	5880	5880	5880	0
553	20231213	100200	63945320	5880	5880	5880	5880	0
554	20231213	100100	63945320	5880	5880	5880	5880	0
555	20231213	100000	63945320	5880	5880	5880	5880	0
556	20231213	095900	63945320	5880	5880	5880	5880	0
557	20231213	095800	63945320	5880	5880	5880	5880	0
558	20231213	095700	63945320	5880	5890	5890	5870	6
559	20231213	095600	63910050	5910	5870	5910	5870	118
560	20231213	095500	63216720	5860	5850	5860	5850	1019
561	20231213	095400	57255380	5880	5870	5880	5870	170
562	20231213	095300	56256930	5850	5850	5850	5850	0
563	20231213	095200	56256930	5850	5850	5850	5850	0
564	20231213	095100	56256930	5850	5870	5870	5850	982
565	20231213	095000	50507090	5870	5870	5870	5870	99
566	20231213	094900	49925960	5870	5870	5870	5870	51
567	20231213	094800	49626590	5870	5870	5870	5870	0
568	20231213	094700	49626590	5870	5870	5870	5870	30
569	20231213	094600	49450490	5880	5880	5880	5880	1
570	20231213	094500	49444610	5910	5860	5910	5860	341
571	20231213	094400	47433180	5840	5840	5840	5840	1
572	20231213	094300	47427340	5860	5860	5860	5860	29
573	20231213	094200	47257400	5880	5880	5880	5880	0
574	20231213	094100	47257400	5880	5880	5880	5880	5
575	20231213	094000	47228000	5910	5860	5910	5860	101
576	20231213	093900	46631570	5860	5860	5860	5860	1
577	20231213	093800	46625710	5910	5850	5910	5850	450
578	20231213	093700	43980110	5890	5860	5900	5840	93
579	20231213	093600	43434480	5850	5820	5900	5820	82
580	20231213	093500	42954900	5840	5840	5840	5840	0
581	20231213	093400	42954900	5840	5840	5840	5840	70
582	20231213	093300	42546100	5840	5840	5840	5840	100
583	20231213	093200	41962100	5820	5820	5820	5820	0
584	20231213	093100	41962100	5820	5810	5910	5780	1027
585	20231213	093000	35974180	5810	5810	5810	5800	232
586	20231213	092900	34626380	5810	5810	5810	5810	10
587	20231213	092800	34568280	5800	5800	5800	5800	554
588	20231213	092700	31355080	5810	5810	5810	5810	0
589	20231213	092600	31355080	5810	5810	5810	5810	8
590	20231213	092500	31308600	5800	5800	5800	5800	0
591	20231213	092400	31308600	5800	5800	5800	5800	0
592	20231213	092300	31308600	5800	5800	5800	5800	0
593	20231213	092200	31308600	5800	5800	5800	5800	120
594	20231213	092100	30612600	5800	5800	5800	5800	0
595	20231213	092000	30612600	5800	5800	5800	5800	43
596	20231213	091900	30363200	5810	5810	5810	5810	0
597	20231213	091800	30363200	5810	5820	5820	5810	545
598	20231213	091700	27196430	5810	5820	5820	5810	449
599	20231213	091600	24585030	5820	5830	5830	5820	366
600	20231213	091500	22454710	5830	5830	5830	5830	0
601	20231213	091400	22454710	5830	5830	5830	5830	366
602	20231213	091300	20320930	5830	5830	5830	5830	161
603	20231213	091200	19382300	5830	5840	5840	5830	541
604	20231213	091100	16227270	5840	5840	5840	5820	367
605	20231213	091000	14086580	5840	5860	5860	5840	366
606	20231213	090900	11945290	5860	5860	5860	5860	0
607	20231213	090800	11945290	5860	5870	5870	5860	308
608	20231213	090700	10137410	5890	5890	5890	5890	558
609	20231213	090600	6850790	5870	5870	5870	5870	39
610	20231213	090500	6621860	5890	5890	5890	5890	0
611	20231213	090400	6621860	5890	5890	5890	5890	364
612	20231213	090300	4477900	5880	5880	5880	5880	400
613	20231213	090200	2125900	5860	5860	5860	5860	7
614	20231213	090100	2084880	5840	5840	5840	5840	0
615	20231213	090000	2084880	5840	5840	5840	5840	357