KissMeData/037070/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191900	415681290	9790	9790	9790	9790	265
3	20231213	191800	415681290	9790	9790	9790	9790	0
4	20231213	191700	415681290	9790	9790	9790	9790	0
5	20231213	191600	415681290	9790	9790	9790	9790	0
6	20231213	191500	415681290	9790	9790	9790	9790	0
7	20231213	191400	415681290	9790	9790	9790	9790	0
8	20231213	191300	415681290	9790	9790	9790	9790	0
9	20231213	191200	415681290	9790	9790	9790	9790	0
10	20231213	191100	415681290	9790	9790	9790	9790	0
11	20231213	191000	415681290	9790	9790	9790	9790	0
12	20231213	190900	415681290	9790	9790	9790	9790	0
13	20231213	190800	415681290	9790	9790	9790	9790	0
14	20231213	190700	415681290	9790	9790	9790	9790	0
15	20231213	190600	415681290	9790	9790	9790	9790	0
16	20231213	190500	415681290	9790	9790	9790	9790	0
17	20231213	190400	415681290	9790	9790	9790	9790	0
18	20231213	190300	415681290	9790	9790	9790	9790	0
19	20231213	190200	415681290	9790	9790	9790	9790	0
20	20231213	190100	415681290	9790	9790	9790	9790	0
21	20231213	190000	415681290	9790	9790	9790	9790	0
22	20231213	185900	415681290	9790	9790	9790	9790	0
23	20231213	185800	415681290	9790	9790	9790	9790	0
24	20231213	185700	415681290	9790	9790	9790	9790	0
25	20231213	185600	415681290	9790	9790	9790	9790	0
26	20231213	185500	415681290	9790	9790	9790	9790	0
27	20231213	185400	415681290	9790	9790	9790	9790	0
28	20231213	185300	415681290	9790	9790	9790	9790	0
29	20231213	185200	415681290	9790	9790	9790	9790	0
30	20231213	185100	415681290	9790	9790	9790	9790	0
31	20231213	185000	415681290	9790	9790	9790	9790	0
32	20231213	184900	415681290	9790	9790	9790	9790	265
33	20231213	184800	415681290	9790	9790	9790	9790	0
34	20231213	184700	415681290	9790	9790	9790	9790	0
35	20231213	184600	415681290	9790	9790	9790	9790	0
36	20231213	184500	415681290	9790	9790	9790	9790	0
37	20231213	184400	415681290	9790	9790	9790	9790	0
38	20231213	184300	415681290	9790	9790	9790	9790	0
39	20231213	184200	415681290	9790	9790	9790	9790	0
40	20231213	184100	415681290	9790	9790	9790	9790	0
41	20231213	184000	415681290	9790	9790	9790	9790	0
42	20231213	183900	415681290	9790	9790	9790	9790	0
43	20231213	183800	415681290	9790	9790	9790	9790	0
44	20231213	183700	415681290	9790	9790	9790	9790	0
45	20231213	183600	415681290	9790	9790	9790	9790	0
46	20231213	183500	415681290	9790	9790	9790	9790	0
47	20231213	183400	415681290	9790	9790	9790	9790	0
48	20231213	183300	415681290	9790	9790	9790	9790	0
49	20231213	183200	415681290	9790	9790	9790	9790	0
50	20231213	183100	415681290	9790	9790	9790	9790	0
51	20231213	183000	415681290	9790	9790	9790	9790	0
52	20231213	182900	415681290	9790	9790	9790	9790	0
53	20231213	182800	415681290	9790	9790	9790	9790	0
54	20231213	182700	415681290	9790	9790	9790	9790	0
55	20231213	182600	415681290	9790	9790	9790	9790	0
56	20231213	182500	415681290	9790	9790	9790	9790	0
57	20231213	182400	415681290	9790	9790	9790	9790	0
58	20231213	182300	415681290	9790	9790	9790	9790	0
59	20231213	182200	415681290	9790	9790	9790	9790	0
60	20231213	182100	415681290	9790	9790	9790	9790	0
61	20231213	182000	415681290	9790	9790	9790	9790	0
62	20231213	181900	415681290	9790	9790	9790	9790	265
63	20231213	181800	415681290	9790	9790	9790	9790	0
64	20231213	181700	415681290	9790	9790	9790	9790	0
65	20231213	181600	415681290	9790	9790	9790	9790	0
66	20231213	181500	415681290	9790	9790	9790	9790	0
67	20231213	181400	415681290	9790	9790	9790	9790	0
68	20231213	181300	415681290	9790	9790	9790	9790	0
69	20231213	181200	415681290	9790	9790	9790	9790	0
70	20231213	181100	415681290	9790	9790	9790	9790	0
71	20231213	181000	415681290	9790	9790	9790	9790	0
72	20231213	180900	415681290	9790	9790	9790	9790	0
73	20231213	180800	415681290	9790	9790	9790	9790	0
74	20231213	180700	415681290	9790	9790	9790	9790	0
75	20231213	180600	415681290	9790	9790	9790	9790	0
76	20231213	180500	415681290	9790	9790	9790	9790	0
77	20231213	180400	415681290	9790	9790	9790	9790	0
78	20231213	180300	415681290	9790	9790	9790	9790	0
79	20231213	180200	415681290	9790	9790	9790	9790	0
80	20231213	180100	415681290	9790	9790	9790	9790	0
81	20231213	180000	415681290	9790	9790	9790	9790	0
82	20231213	175900	415681290	9790	9790	9790	9790	0
83	20231213	175800	415681290	9790	9790	9790	9790	0
84	20231213	175700	415681290	9790	9790	9790	9790	0
85	20231213	175600	415681290	9790	9790	9790	9790	0
86	20231213	175500	415681290	9790	9790	9790	9790	0
87	20231213	175400	415681290	9790	9790	9790	9790	0
88	20231213	175300	415681290	9790	9790	9790	9790	0
89	20231213	175200	415681290	9790	9790	9790	9790	0
90	20231213	175100	415681290	9790	9790	9790	9790	0
91	20231213	175000	415681290	9790	9790	9790	9790	0
92	20231213	174900	415681290	9790	9790	9790	9790	265
93	20231213	174800	415681290	9790	9790	9790	9790	0
94	20231213	174700	415681290	9790	9790	9790	9790	0
95	20231213	174600	415681290	9790	9790	9790	9790	0
96	20231213	174500	415681290	9790	9790	9790	9790	0
97	20231213	174400	415681290	9790	9790	9790	9790	0
98	20231213	174300	415681290	9790	9790	9790	9790	0
99	20231213	174200	415681290	9790	9790	9790	9790	0
100	20231213	174100	415681290	9790	9790	9790	9790	0
101	20231213	174000	415681290	9790	9790	9790	9790	0
102	20231213	173900	415681290	9790	9790	9790	9790	0
103	20231213	173800	415681290	9790	9790	9790	9790	0
104	20231213	173700	415681290	9790	9790	9790	9790	0
105	20231213	173600	415681290	9790	9790	9790	9790	0
106	20231213	173500	415681290	9790	9790	9790	9790	0
107	20231213	173400	415681290	9790	9790	9790	9790	0
108	20231213	173300	415681290	9790	9790	9790	9790	0
109	20231213	173200	415681290	9790	9790	9790	9790	0
110	20231213	173100	415681290	9790	9790	9790	9790	0
111	20231213	173000	415681290	9790	9790	9790	9790	0
112	20231213	172900	415681290	9790	9790	9790	9790	0
113	20231213	172800	415681290	9790	9790	9790	9790	0
114	20231213	172700	415681290	9790	9790	9790	9790	0
115	20231213	172600	415681290	9790	9790	9790	9790	0
116	20231213	172500	415681290	9790	9790	9790	9790	0
117	20231213	172400	415681290	9790	9790	9790	9790	0
118	20231213	172300	415681290	9790	9790	9790	9790	0
119	20231213	172200	415681290	9790	9790	9790	9790	0
120	20231213	172100	415681290	9790	9790	9790	9790	0
121	20231213	172000	415681290	9790	9790	9790	9790	0
122	20231213	171900	415681290	9790	9790	9790	9790	265
123	20231213	171800	415681290	9790	9790	9790	9790	0
124	20231213	171700	415681290	9790	9790	9790	9790	0
125	20231213	171600	415681290	9790	9790	9790	9790	0
126	20231213	171500	415681290	9790	9790	9790	9790	0
127	20231213	171400	415681290	9790	9790	9790	9790	0
128	20231213	171300	415681290	9790	9790	9790	9790	0
129	20231213	171200	415681290	9790	9790	9790	9790	0
130	20231213	171100	415681290	9790	9790	9790	9790	0
131	20231213	171000	415681290	9790	9790	9790	9790	0
132	20231213	170900	415681290	9790	9790	9790	9790	0
133	20231213	170800	415681290	9790	9790	9790	9790	0
134	20231213	170700	415681290	9790	9790	9790	9790	0
135	20231213	170600	415681290	9790	9790	9790	9790	0
136	20231213	170500	415681290	9790	9790	9790	9790	0
137	20231213	170400	415681290	9790	9790	9790	9790	0
138	20231213	170300	415681290	9790	9790	9790	9790	0
139	20231213	170200	415681290	9790	9790	9790	9790	0
140	20231213	170100	415681290	9790	9790	9790	9790	0
141	20231213	170000	415681290	9790	9790	9790	9790	0
142	20231213	165900	415681290	9790	9790	9790	9790	0
143	20231213	165800	415681290	9790	9790	9790	9790	0
144	20231213	165700	415681290	9790	9790	9790	9790	0
145	20231213	165600	415681290	9790	9790	9790	9790	0
146	20231213	165500	415681290	9790	9790	9790	9790	0
147	20231213	165400	415681290	9790	9790	9790	9790	0
148	20231213	165300	415681290	9790	9790	9790	9790	0
149	20231213	165200	415681290	9790	9790	9790	9790	0
150	20231213	165100	415681290	9790	9790	9790	9790	0
151	20231213	165000	415681290	9790	9790	9790	9790	0
152	20231213	164900	415681290	9790	9790	9790	9790	265
153	20231213	164800	415681290	9790	9790	9790	9790	0
154	20231213	164700	415681290	9790	9790	9790	9790	0
155	20231213	164600	415681290	9790	9790	9790	9790	0
156	20231213	164500	415681290	9790	9790	9790	9790	0
157	20231213	164400	415681290	9790	9790	9790	9790	0
158	20231213	164300	415681290	9790	9790	9790	9790	0
159	20231213	164200	415681290	9790	9790	9790	9790	0
160	20231213	164100	415681290	9790	9790	9790	9790	0
161	20231213	164000	415681290	9790	9790	9790	9790	0
162	20231213	163900	415681290	9790	9790	9790	9790	0
163	20231213	163800	415681290	9790	9790	9790	9790	0
164	20231213	163700	415681290	9790	9790	9790	9790	0
165	20231213	163600	415681290	9790	9790	9790	9790	0
166	20231213	163500	415681290	9790	9790	9790	9790	0
167	20231213	163400	415681290	9790	9790	9790	9790	0
168	20231213	163300	415681290	9790	9790	9790	9790	0
169	20231213	163200	415681290	9790	9790	9790	9790	0
170	20231213	163100	415681290	9790	9790	9790	9790	0
171	20231213	163000	415681290	9790	9790	9790	9790	0
172	20231213	162900	415681290	9790	9790	9790	9790	0
173	20231213	162800	415681290	9790	9790	9790	9790	0
174	20231213	162700	415681290	9790	9790	9790	9790	0
175	20231213	162600	415681290	9790	9790	9790	9790	0
176	20231213	162500	415681290	9790	9790	9790	9790	0
177	20231213	162400	415681290	9790	9790	9790	9790	0
178	20231213	162300	415681290	9790	9790	9790	9790	0
179	20231213	162200	415681290	9790	9790	9790	9790	0
180	20231213	162100	415681290	9790	9790	9790	9790	0
181	20231213	162000	415681290	9790	9790	9790	9790	0
182	20231213	161900	415681290	9790	9790	9790	9790	265
183	20231213	161800	415681290	9790	9790	9790	9790	0
184	20231213	161700	415681290	9790	9790	9790	9790	0
185	20231213	161600	415681290	9790	9790	9790	9790	0
186	20231213	161500	415681290	9790	9790	9790	9790	0
187	20231213	161400	415681290	9790	9790	9790	9790	0
188	20231213	161300	415681290	9790	9790	9790	9790	0
189	20231213	161200	415681290	9790	9790	9790	9790	0
190	20231213	161100	415681290	9790	9790	9790	9790	0
191	20231213	161000	415681290	9790	9790	9790	9790	0
192	20231213	160900	415681290	9790	9790	9790	9790	0
193	20231213	160800	415681290	9790	9790	9790	9790	0
194	20231213	160700	415681290	9790	9790	9790	9790	0
195	20231213	160600	415681290	9790	9790	9790	9790	0
196	20231213	160500	415681290	9790	9790	9790	9790	0
197	20231213	160400	415681290	9790	9790	9790	9790	0
198	20231213	160300	415681290	9790	9790	9790	9790	0
199	20231213	160200	415681290	9790	9790	9790	9790	0
200	20231213	160100	415681290	9790	9790	9790	9790	0
201	20231213	160000	415681290	9790	9790	9790	9790	0
202	20231213	155900	415681290	9790	9790	9790	9790	0
203	20231213	155800	415681290	9790	9790	9790	9790	0
204	20231213	155700	415681290	9790	9790	9790	9790	0
205	20231213	155600	415681290	9790	9790	9790	9790	0
206	20231213	155500	415681290	9790	9790	9790	9790	0
207	20231213	155400	415681290	9790	9790	9790	9790	0
208	20231213	155300	415681290	9790	9790	9790	9790	0
209	20231213	155200	415681290	9790	9790	9790	9790	0
210	20231213	155100	415681290	9790	9790	9790	9790	0
211	20231213	155000	415681290	9790	9790	9790	9790	0
212	20231213	154900	415681290	9790	9790	9790	9790	265
213	20231213	154800	415681290	9790	9790	9790	9790	0
214	20231213	154700	415681290	9790	9790	9790	9790	0
215	20231213	154600	415681290	9790	9790	9790	9790	0
216	20231213	154500	415681290	9790	9790	9790	9790	0
217	20231213	154400	415681290	9790	9790	9790	9790	0
218	20231213	154300	415681290	9790	9790	9790	9790	0
219	20231213	154200	415681290	9790	9790	9790	9790	0
220	20231213	154100	415681290	9790	9790	9790	9790	0
221	20231213	154000	415681290	9790	9790	9790	9790	0
222	20231213	153900	415681290	9790	9790	9790	9790	0
223	20231213	153800	415681290	9790	9790	9790	9790	0
224	20231213	153700	415681290	9790	9790	9790	9790	0
225	20231213	153600	415681290	9790	9790	9790	9790	0
226	20231213	153500	415681290	9790	9790	9790	9790	0
227	20231213	153400	415681290	9790	9790	9790	9790	0
228	20231213	153300	415681290	9790	9790	9790	9790	0
229	20231213	153200	415681290	9790	9790	9790	9790	0
230	20231213	153100	415681290	9790	9790	9790	9790	0
231	20231213	153000	415681290	9790	9790	9790	9790	265
232	20231213	152900	413086940	9790	9790	9790	9790	0
233	20231213	152800	413086940	9790	9790	9790	9790	0
234	20231213	152700	413086940	9790	9790	9790	9790	0
235	20231213	152600	413086940	9790	9790	9790	9790	0
236	20231213	152500	413086940	9790	9790	9790	9790	0
237	20231213	152400	413086940	9790	9790	9790	9790	0
238	20231213	152300	413086940	9790	9790	9790	9790	0
239	20231213	152200	413086940	9790	9790	9790	9790	0
240	20231213	152100	413086940	9790	9790	9790	9790	0
241	20231213	152000	413086940	9790	9790	9790	9790	0
242	20231213	151900	413086940	9790	9740	9800	9740	48
243	20231213	151800	412618680	9750	9740	9750	9740	34
244	20231213	151700	412287420	9750	9740	9750	9740	122
245	20231213	151600	411098990	9750	9750	9750	9740	69
246	20231213	151500	410426560	9740	9740	9740	9740	109
247	20231213	151400	409364900	9740	9740	9740	9740	39
248	20231213	151300	408985040	9740	9740	9740	9730	194
249	20231213	151200	407095520	9740	9720	9740	9720	59
250	20231213	151100	406521720	9740	9740	9740	9730	43
251	20231213	151000	406102930	9720	9720	9720	9720	7
252	20231213	150900	406034890	9720	9740	9740	9720	481
253	20231213	150800	401355070	9740	9780	9780	9740	652
254	20231213	150700	395001640	9780	9780	9780	9780	1
255	20231213	150600	394991860	9780	9760	9780	9760	3
256	20231213	150500	394962560	9780	9780	9780	9780	0
257	20231213	150400	394962560	9780	9790	9790	9780	7
258	20231213	150300	394894080	9790	9790	9790	9790	0
259	20231213	150200	394894080	9790	9790	9790	9790	6
260	20231213	150100	394835340	9790	9790	9790	9790	0
261	20231213	150000	394835340	9790	9790	9790	9790	100
262	20231213	145900	393856340	9790	9780	9790	9760	174
263	20231213	145800	392157700	9800	9800	9800	9800	0
264	20231213	145700	392157700	9800	9800	9800	9800	175
265	20231213	145600	390442700	9800	9800	9800	9800	192
266	20231213	145500	388561100	9800	9800	9800	9800	10
267	20231213	145400	388463100	9800	9800	9800	9800	55
268	20231213	145300	387924100	9800	9800	9800	9800	10
269	20231213	145200	387826100	9800	9800	9800	9800	1
270	20231213	145100	387816300	9770	9770	9770	9770	76
271	20231213	145000	387073780	9800	9770	9800	9770	182
272	20231213	144900	385295340	9800	9800	9800	9800	70
273	20231213	144800	384609340	9800	9790	9800	9790	300
274	20231213	144700	381672020	9790	9790	9790	9790	10
275	20231213	144600	381574120	9800	9780	9800	9770	54
276	20231213	144500	381046000	9770	9770	9770	9770	344
277	20231213	144400	377685120	9760	9760	9760	9760	0
278	20231213	144300	377685120	9760	9760	9760	9760	0
279	20231213	144200	377685120	9760	9760	9760	9760	560
280	20231213	144100	372219520	9770	9770	9770	9770	0
281	20231213	144000	372219520	9770	9770	9770	9770	19
282	20231213	143900	372033890	9760	9760	9760	9760	6
283	20231213	143800	371975330	9770	9770	9770	9770	7
284	20231213	143700	371906940	9770	9770	9770	9770	8
285	20231213	143600	371828780	9770	9770	9770	9770	0
286	20231213	143500	371828780	9770	9770	9770	9770	0
287	20231213	143400	371828780	9770	9770	9770	9770	209
288	20231213	143300	369786850	9770	9770	9770	9770	10
289	20231213	143200	369689150	9760	9760	9760	9760	1
290	20231213	143100	369679390	9770	9770	9770	9770	40
291	20231213	143000	369288590	9780	9780	9780	9780	0
292	20231213	142900	369288590	9780	9780	9780	9780	131
293	20231213	142800	368007410	9760	9760	9760	9760	0
294	20231213	142700	368007410	9760	9770	9770	9760	84
295	20231213	142600	367187090	9780	9760	9780	9760	483
296	20231213	142500	362469310	9750	9730	9750	9700	931
297	20231213	142400	353406090	9730	9820	9820	9700	12132
298	20231213	142300	234668980	9820	9820	9820	9820	6
299	20231213	142200	234610060	9820	9820	9820	9820	57
300	20231213	142100	234050320	9830	9830	9830	9830	159
301	20231213	142000	232487350	9830	9830	9830	9820	173
302	20231213	141900	230787170	9830	9830	9830	9830	268
303	20231213	141800	228152730	9830	9830	9830	9830	139
304	20231213	141700	226786360	9830	9830	9830	9830	10
305	20231213	141600	226688060	9840	9840	9840	9840	1
306	20231213	141500	226678220	9830	9830	9830	9830	62
307	20231213	141400	226068760	9830	9830	9830	9830	0
308	20231213	141300	226068760	9830	9840	9840	9830	43
309	20231213	141200	225646060	9830	9830	9840	9830	300
310	20231213	141100	222694510	9820	9820	9820	9820	0
311	20231213	141000	222694510	9820	9830	9830	9820	1432
312	20231213	140900	208621660	9830	9840	9840	9830	252
313	20231213	140800	206142210	9840	9840	9840	9840	0
314	20231213	140700	206142210	9840	9840	9840	9840	14
315	20231213	140600	206004450	9840	9840	9840	9840	7
316	20231213	140500	205935570	9870	9870	9870	9870	0
317	20231213	140400	205935570	9870	9870	9870	9870	1
318	20231213	140300	205925700	9830	9830	9830	9830	0
319	20231213	140200	205925700	9830	9830	9830	9830	0
320	20231213	140100	205925700	9830	9830	9830	9830	0
321	20231213	140000	205925700	9830	9850	9850	9830	3042
322	20231213	135900	175997480	9850	9850	9850	9850	0
323	20231213	135800	175997480	9850	9850	9850	9850	0
324	20231213	135700	175997480	9850	9850	9850	9850	68
325	20231213	135600	175327680	9850	9870	9870	9850	669
326	20231213	135500	168730080	9880	9870	9880	9870	21
327	20231213	135400	168522610	9880	9880	9880	9880	2
328	20231213	135300	168502850	9880	9880	9880	9880	0
329	20231213	135200	168502850	9880	9880	9880	9880	0
330	20231213	135100	168502850	9880	9880	9880	9880	1
331	20231213	135000	168492970	9880	9880	9880	9880	0
332	20231213	134900	168492970	9880	9880	9880	9880	0
333	20231213	134800	168492970	9880	9880	9880	9880	26
334	20231213	134700	168236090	9880	9880	9880	9880	4
335	20231213	134600	168196570	9880	9880	9880	9880	0
336	20231213	134500	168196570	9880	9880	9880	9880	0
337	20231213	134400	168196570	9880	9880	9880	9880	0
338	20231213	134300	168196570	9880	9880	9880	9880	90
339	20231213	134200	167307370	9880	9880	9880	9880	20
340	20231213	134100	167109770	9870	9870	9870	9870	0
341	20231213	134000	167109770	9870	9870	9870	9870	39
342	20231213	133900	166724840	9880	9880	9880	9880	0
343	20231213	133800	166724840	9880	9880	9880	9880	1
344	20231213	133700	166714960	9880	9880	9880	9880	1
345	20231213	133600	166705080	9870	9870	9870	9870	0
346	20231213	133500	166705080	9870	9880	9880	9870	36
347	20231213	133400	166349750	9870	9870	9870	9870	6
348	20231213	133300	166290530	9870	9870	9870	9870	0
349	20231213	133200	166290530	9870	9870	9870	9870	0
350	20231213	133100	166290530	9870	9870	9870	9870	0
351	20231213	133000	166290530	9870	9870	9870	9870	0
352	20231213	132900	166290530	9870	9880	9880	9870	20
353	20231213	132800	166092950	9870	9870	9870	9870	0
354	20231213	132700	166092950	9870	9870	9870	9870	0
355	20231213	132600	166092950	9870	9870	9870	9870	0
356	20231213	132500	166092950	9870	9870	9870	9870	0
357	20231213	132400	166092950	9870	9870	9870	9870	0
358	20231213	132300	166092950	9870	9870	9870	9870	0
359	20231213	132200	166092950	9870	9870	9870	9870	10
360	20231213	132100	165994250	9870	9870	9870	9870	6
361	20231213	132000	165935030	9880	9880	9880	9880	0
362	20231213	131900	165935030	9880	9880	9880	9880	0
363	20231213	131800	165935030	9880	9880	9880	9880	0
364	20231213	131700	165935030	9880	9880	9880	9880	20
365	20231213	131600	165737430	9880	9880	9880	9880	6
366	20231213	131500	165678150	9860	9860	9860	9860	4
367	20231213	131400	165638710	9860	9860	9860	9860	0
368	20231213	131300	165638710	9860	9860	9860	9860	6
369	20231213	131200	165579550	9880	9880	9880	9880	1
370	20231213	131100	165569670	9880	9880	9880	9880	1
371	20231213	131000	165559790	9880	9880	9880	9880	1
372	20231213	130900	165549910	9880	9880	9880	9880	0
373	20231213	130800	165549910	9880	9880	9880	9880	1
374	20231213	130700	165540030	9860	9860	9860	9860	89
375	20231213	130600	164662490	9850	9850	9850	9850	0
376	20231213	130500	164662490	9850	9850	9850	9850	0
377	20231213	130400	164662490	9850	9850	9850	9850	33
378	20231213	130300	164337440	9850	9850	9850	9850	0
379	20231213	130200	164337440	9850	9850	9850	9850	0
380	20231213	130100	164337440	9850	9850	9850	9850	0
381	20231213	130000	164337440	9850	9850	9850	9850	93
382	20231213	125900	163421390	9850	9850	9850	9850	48
383	20231213	125800	162948590	9860	9860	9860	9860	22
384	20231213	125700	162731670	9860	9860	9860	9860	0
385	20231213	125600	162731670	9860	9860	9860	9860	0
386	20231213	125500	162731670	9860	9860	9860	9860	0
387	20231213	125400	162731670	9860	9860	9860	9860	0
388	20231213	125300	162731670	9860	9860	9860	9860	0
389	20231213	125200	162731670	9860	9860	9860	9860	0
390	20231213	125100	162731670	9860	9860	9860	9860	0
391	20231213	125000	162731670	9860	9860	9860	9860	0
392	20231213	124900	162731670	9860	9860	9860	9860	0
393	20231213	124800	162731670	9860	9860	9860	9860	0
394	20231213	124700	162731670	9860	9860	9860	9860	0
395	20231213	124600	162731670	9860	9860	9860	9860	0
396	20231213	124500	162731670	9860	9860	9860	9860	0
397	20231213	124400	162731670	9860	9860	9860	9860	0
398	20231213	124300	162731670	9860	9860	9860	9860	0
399	20231213	124200	162731670	9860	9860	9860	9860	7
400	20231213	124100	162662650	9860	9860	9860	9860	0
401	20231213	124000	162662650	9860	9860	9860	9860	0
402	20231213	123900	162662650	9860	9860	9860	9860	0
403	20231213	123800	162662650	9860	9860	9860	9860	0
404	20231213	123700	162662650	9860	9860	9860	9860	0
405	20231213	123600	162662650	9860	9860	9860	9860	0
406	20231213	123500	162662650	9860	9860	9860	9860	0
407	20231213	123400	162662650	9860	9860	9860	9860	0
408	20231213	123300	162662650	9860	9860	9860	9860	0
409	20231213	123200	162662650	9860	9860	9860	9860	0
410	20231213	123100	162662650	9860	9860	9860	9860	10
411	20231213	123000	162564050	9890	9890	9890	9890	0
412	20231213	122900	162564050	9890	9890	9890	9890	1
413	20231213	122800	162554160	9890	9890	9890	9890	0
414	20231213	122700	162554160	9890	9890	9890	9890	0
415	20231213	122600	162554160	9890	9890	9890	9890	0
416	20231213	122500	162554160	9890	9890	9890	9890	0
417	20231213	122400	162554160	9890	9890	9890	9890	0
418	20231213	122300	162554160	9890	9890	9890	9890	0
419	20231213	122200	162554160	9890	9890	9890	9890	1
420	20231213	122100	162544270	9870	9870	9870	9870	1
421	20231213	122000	162534400	9900	9900	9900	9900	0
422	20231213	121900	162534400	9900	9900	9900	9900	0
423	20231213	121800	162534400	9900	9900	9900	9900	0
424	20231213	121700	162534400	9900	9900	9900	9900	0
425	20231213	121600	162534400	9900	9900	9900	9900	0
426	20231213	121500	162534400	9900	9900	9900	9900	0
427	20231213	121400	162534400	9900	9900	9900	9900	0
428	20231213	121300	162534400	9900	9900	9900	9900	0
429	20231213	121200	162534400	9900	9900	9900	9900	0
430	20231213	121100	162534400	9900	9890	9900	9890	5
431	20231213	121000	162484920	9890	9870	9890	9870	200
432	20231213	120900	160508270	9870	9870	9870	9870	1
433	20231213	120800	160498400	9870	9870	9870	9870	1
434	20231213	120700	160488530	9870	9860	9870	9840	81
435	20231213	120600	159690860	9870	9870	9870	9870	0
436	20231213	120500	159690860	9870	9870	9870	9870	0
437	20231213	120400	159690860	9870	9870	9870	9870	0
438	20231213	120300	159690860	9870	9870	9870	9870	1
439	20231213	120200	159680990	9870	9870	9870	9870	0
440	20231213	120100	159680990	9870	9870	9870	9870	52
441	20231213	120000	159167750	9850	9850	9850	9850	7
442	20231213	115900	159098800	9870	9870	9870	9870	0
443	20231213	115800	159098800	9870	9870	9870	9870	20
444	20231213	115700	158901400	9870	9870	9870	9870	0
445	20231213	115600	158901400	9870	9870	9870	9870	1
446	20231213	115500	158891530	9840	9850	9850	9840	6
447	20231213	115400	158832480	9870	9870	9870	9870	0
448	20231213	115300	158832480	9870	9870	9870	9870	0
449	20231213	115200	158832480	9870	9870	9870	9870	0
450	20231213	115100	158832480	9870	9870	9870	9870	1
451	20231213	115000	158822610	9870	9870	9870	9870	0
452	20231213	114900	158822610	9870	9870	9870	9870	20
453	20231213	114800	158625210	9870	9870	9870	9870	0
454	20231213	114700	158625210	9870	9860	9870	9860	790
455	20231213	114600	150835800	9840	9860	9860	9840	60
456	20231213	114500	150245300	9840	9840	9840	9840	0
457	20231213	114400	150245300	9840	9840	9840	9840	0
458	20231213	114300	150245300	9840	9840	9840	9840	0
459	20231213	114200	150245300	9840	9840	9840	9840	6
460	20231213	114100	150186260	9840	9840	9840	9840	0
461	20231213	114000	150186260	9840	9840	9840	9840	87
462	20231213	113900	149330180	9840	9840	9840	9840	1
463	20231213	113800	149320340	9840	9840	9840	9840	4
464	20231213	113700	149280980	9840	9840	9840	9840	0
465	20231213	113600	149280980	9840	9840	9840	9840	0
466	20231213	113500	149280980	9840	9840	9840	9840	12
467	20231213	113400	149162900	9840	9840	9840	9840	157
468	20231213	113300	147618020	9840	9840	9840	9840	6
469	20231213	113200	147558980	9830	9830	9830	9830	0
470	20231213	113100	147558980	9830	9840	9840	9830	208
471	20231213	113000	145512600	9840	9840	9840	9840	0
472	20231213	112900	145512600	9840	9840	9840	9840	0
473	20231213	112800	145512600	9840	9840	9840	9840	0
474	20231213	112700	145512600	9840	9840	9840	9840	0
475	20231213	112600	145512600	9840	9860	9860	9840	54
476	20231213	112500	144981220	9840	9840	9840	9840	34
477	20231213	112400	144646660	9840	9840	9840	9840	0
478	20231213	112300	144646660	9840	9850	9850	9840	520
479	20231213	112200	139528560	9860	9850	9860	9850	15
480	20231213	112100	139380700	9860	9860	9860	9860	0
481	20231213	112000	139380700	9860	9860	9860	9860	2
482	20231213	111900	139360980	9850	9850	9850	9850	0
483	20231213	111800	139360980	9850	9850	9850	9850	0
484	20231213	111700	139360980	9850	9850	9850	9850	6
485	20231213	111600	139301880	9850	9850	9850	9850	100
486	20231213	111500	138316880	9860	9860	9860	9860	0
487	20231213	111400	138316880	9860	9860	9860	9860	0
488	20231213	111300	138316880	9860	9860	9860	9860	0
489	20231213	111200	138316880	9860	9860	9860	9860	0
490	20231213	111100	138316880	9860	9860	9860	9860	1
491	20231213	111000	138307020	9850	9850	9850	9850	49
492	20231213	110900	137824370	9850	9850	9850	9850	0
493	20231213	110800	137824370	9850	9850	9850	9850	222
494	20231213	110700	135637670	9850	9850	9850	9850	6
495	20231213	110600	135578570	9860	9860	9860	9860	0
496	20231213	110500	135578570	9860	9860	9860	9860	0
497	20231213	110400	135578570	9860	9860	9860	9860	1
498	20231213	110300	135568710	9860	9860	9860	9860	50
499	20231213	110200	135075710	9860	9860	9860	9860	1
500	20231213	110100	135065850	9840	9850	9850	9840	62
501	20231213	110000	134455760	9860	9860	9860	9860	1
502	20231213	105900	134445900	9840	9860	9860	9840	351
503	20231213	105800	130989040	9860	9860	9860	9860	2
504	20231213	105700	130969320	9850	9850	9850	9850	304
505	20231213	105600	127974920	9840	9840	9840	9840	0
506	20231213	105500	127974920	9840	9840	9840	9840	6
507	20231213	105400	127915880	9840	9840	9840	9840	0
508	20231213	105300	127915880	9840	9840	9840	9840	154
509	20231213	105200	126400520	9840	9850	9850	9840	331
510	20231213	105100	123143170	9850	9850	9850	9840	86
511	20231213	105000	122296130	9850	9850	9850	9850	0
512	20231213	104900	122296130	9850	9860	9860	9850	318
513	20231213	104800	119163540	9860	9860	9860	9860	0
514	20231213	104700	119163540	9860	9850	9860	9850	202
515	20231213	104600	117173820	9850	9850	9850	9850	6
516	20231213	104500	117114720	9860	9860	9860	9860	1
517	20231213	104400	117104860	9850	9850	9850	9850	0
518	20231213	104300	117104860	9850	9860	9860	9850	78
519	20231213	104200	116336400	9860	9860	9860	9860	10
520	20231213	104100	116237800	9870	9870	9870	9870	0
521	20231213	104000	116237800	9870	9870	9870	9870	0
522	20231213	103900	116237800	9870	9870	9870	9870	10
523	20231213	103800	116139100	9870	9870	9870	9870	0
524	20231213	103700	116139100	9870	9860	9870	9860	52
525	20231213	103600	115626070	9870	9870	9870	9870	27
526	20231213	103500	115359580	9870	9870	9870	9870	1
527	20231213	103400	115349710	9870	9870	9870	9870	1
528	20231213	103300	115339840	9870	9870	9870	9870	1
529	20231213	103200	115329970	9870	9870	9870	9870	20
530	20231213	103100	115132570	9870	9860	9870	9860	7
531	20231213	103000	115063540	9870	9870	9870	9870	0
532	20231213	102900	115063540	9870	9870	9870	9870	0
533	20231213	102800	115063540	9870	9860	9870	9860	86
534	20231213	102700	114215570	9860	9860	9860	9860	16
535	20231213	102600	114057810	9870	9870	9870	9870	2
536	20231213	102500	114038070	9880	9880	9880	9880	1
537	20231213	102400	114028190	9890	9890	9890	9890	1
538	20231213	102300	114018300	9870	9880	9880	9870	102
539	20231213	102200	113010550	9890	9890	9890	9890	0
540	20231213	102100	113010550	9890	9890	9890	9890	1
541	20231213	102000	113000660	9890	9890	9890	9890	0
542	20231213	101900	113000660	9890	9890	9890	9890	2
543	20231213	101800	112980880	9850	9850	9850	9850	0
544	20231213	101700	112980880	9850	9890	9890	9850	20
545	20231213	101600	112783480	9890	9890	9890	9890	5
546	20231213	101500	112734030	9890	9890	9890	9890	5
547	20231213	101400	112684580	9900	9900	9900	9900	0
548	20231213	101300	112684580	9900	9900	9900	9900	6
549	20231213	101200	112625180	9890	9880	9890	9880	202
550	20231213	101100	110628120	9880	9880	9880	9880	10
551	20231213	101000	110529320	9890	9890	9890	9890	0
552	20231213	100900	110529320	9890	9890	9890	9890	0
553	20231213	100800	110529320	9890	9890	9920	9850	232
554	20231213	100700	108242970	9890	9870	9890	9870	200
555	20231213	100600	106268430	9870	9870	9870	9870	2
556	20231213	100500	106248690	9870	9870	9870	9870	2
557	20231213	100400	106228950	9840	9840	9840	9840	26
558	20231213	100300	105973110	9840	9850	9850	9840	58
559	20231213	100200	105402340	9870	9870	9870	9870	1
560	20231213	100100	105392470	9840	9860	9860	9830	1220
561	20231213	100000	93371280	9870	9870	9870	9870	1
562	20231213	095900	93361410	9860	9860	9860	9860	100
563	20231213	095800	92375410	9870	9860	9870	9860	44
564	20231213	095700	91941560	9870	9870	9870	9870	62
565	20231213	095600	91329620	9870	9870	9870	9870	2
566	20231213	095500	91309880	9860	9880	9890	9860	314
567	20231213	095400	88211130	9880	9880	9880	9880	0
568	20231213	095300	88211130	9880	9880	9880	9880	0
569	20231213	095200	88211130	9880	9880	9880	9880	0
570	20231213	095100	88211130	9880	9900	9900	9880	15
571	20231213	095000	88062910	9880	9880	9880	9870	1200
572	20231213	094900	76207100	9890	9890	9890	9890	132
573	20231213	094800	74901620	9890	9890	9890	9890	0
574	20231213	094700	74901620	9890	9900	9900	9890	999
575	20231213	094600	65012820	9910	9930	9930	9910	158
576	20231213	094500	63446780	9920	9910	9930	9910	71
577	20231213	094400	62742970	9920	9920	9930	9920	278
578	20231213	094300	59985100	9930	9930	9930	9930	0
579	20231213	094200	59985100	9930	9930	9930	9930	0
580	20231213	094100	59985100	9930	9910	9930	9910	141
581	20231213	094000	58587750	9910	9910	9910	9910	10
582	20231213	093900	58488650	9910	9910	9910	9910	39
583	20231213	093800	58102160	9910	9900	9910	9900	39
584	20231213	093700	57715960	9910	9910	9910	9910	39
585	20231213	093600	57329470	9900	9900	9900	9900	10
586	20231213	093500	57230470	9910	9900	9910	9900	20
587	20231213	093400	57032330	9910	9910	9910	9910	30
588	20231213	093300	56735030	9910	9910	9910	9910	22
589	20231213	093200	56517010	9910	9910	9910	9910	118
590	20231213	093100	55347630	9910	9910	9910	9910	36
591	20231213	093000	54990870	9900	9930	9930	9900	1203
592	20231213	092900	43053670	9940	9940	9940	9940	2
593	20231213	092800	43033790	9940	9940	9940	9940	53
594	20231213	092700	42506970	9940	9930	9940	9930	25
595	20231213	092600	42258570	9930	9940	9940	9930	512
596	20231213	092500	37170100	9940	9940	9940	9940	0
597	20231213	092400	37170100	9940	9940	9940	9940	35
598	20231213	092300	36822200	9940	9940	9940	9940	0
599	20231213	092200	36822200	9940	9940	9940	9940	0
600	20231213	092100	36822200	9940	9940	9940	9940	150
601	20231213	092000	35331200	9940	9950	9950	9940	295
602	20231213	091900	32398450	9950	9950	9950	9950	7
603	20231213	091800	32328800	9950	9950	9950	9950	0
604	20231213	091700	32328800	9950	9950	9950	9950	0
605	20231213	091600	32328800	9950	9950	9950	9950	180
606	20231213	091500	30537800	9950	9950	9950	9950	1
607	20231213	091400	30527850	9980	9980	9980	9980	35
608	20231213	091300	30178550	9980	9980	9980	9980	5
609	20231213	091200	30128650	9980	9980	9980	9980	52
610	20231213	091100	29609690	9980	9990	9990	9980	72
611	20231213	091000	28891120	9980	9980	9980	9980	56
612	20231213	090900	28332240	10000	9980	10000	9980	487
613	20231213	090800	23470960	9990	9990	10000	9990	162
614	20231213	090700	21852560	9980	9980	9980	9980	31
615	20231213	090600	21543180	9950	9950	9950	9950	110
616	20231213	090500	20448680	9940	9940	9940	9940	331
617	20231213	090400	17158540	9940	9940	9940	9940	689
618	20231213	090300	10309880	9950	9950	9950	9950	36
619	20231213	090200	9951680	9950	9950	9960	9950	444
620	20231213	090100	5531440	9950	9950	9950	9950	0
621	20231213	090000	5531440	9950	10020	10020	9950	554