KissMeData/000230/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183000	294602130	10030	10030	10030	10030	135
3	20231213	182900	294602130	10030	10030	10030	10030	0
4	20231213	182800	294602130	10030	10030	10030	10030	0
5	20231213	182700	294602130	10030	10030	10030	10030	0
6	20231213	182600	294602130	10030	10030	10030	10030	0
7	20231213	182500	294602130	10030	10030	10030	10030	0
8	20231213	182400	294602130	10030	10030	10030	10030	0
9	20231213	182300	294602130	10030	10030	10030	10030	0
10	20231213	182200	294602130	10030	10030	10030	10030	0
11	20231213	182100	294602130	10030	10030	10030	10030	0
12	20231213	182000	294602130	10030	10030	10030	10030	0
13	20231213	181900	294602130	10030	10030	10030	10030	0
14	20231213	181800	294602130	10030	10030	10030	10030	0
15	20231213	181700	294602130	10030	10030	10030	10030	0
16	20231213	181600	294602130	10030	10030	10030	10030	0
17	20231213	181500	294602130	10030	10030	10030	10030	0
18	20231213	181400	294602130	10030	10030	10030	10030	0
19	20231213	181300	294602130	10030	10030	10030	10030	0
20	20231213	181200	294602130	10030	10030	10030	10030	0
21	20231213	181100	294602130	10030	10030	10030	10030	0
22	20231213	181000	294602130	10030	10030	10030	10030	0
23	20231213	180900	294602130	10030	10030	10030	10030	0
24	20231213	180800	294602130	10030	10030	10030	10030	0
25	20231213	180700	294602130	10030	10030	10030	10030	0
26	20231213	180600	294602130	10030	10030	10030	10030	0
27	20231213	180500	294602130	10030	10030	10030	10030	0
28	20231213	180400	294602130	10030	10030	10030	10030	0
29	20231213	180300	294602130	10030	10030	10030	10030	0
30	20231213	180200	294602130	10030	10030	10030	10030	0
31	20231213	180100	294602130	10030	10030	10030	10030	0
32	20231213	180000	294602130	10030	10030	10030	10030	135
33	20231213	175900	294602130	10030	10030	10030	10030	0
34	20231213	175800	294602130	10030	10030	10030	10030	0
35	20231213	175700	294602130	10030	10030	10030	10030	0
36	20231213	175600	294602130	10030	10030	10030	10030	0
37	20231213	175500	294602130	10030	10030	10030	10030	0
38	20231213	175400	294602130	10030	10030	10030	10030	0
39	20231213	175300	294602130	10030	10030	10030	10030	0
40	20231213	175200	294602130	10030	10030	10030	10030	0
41	20231213	175100	294602130	10030	10030	10030	10030	0
42	20231213	175000	294602130	10030	10030	10030	10030	0
43	20231213	174900	294602130	10030	10030	10030	10030	0
44	20231213	174800	294602130	10030	10030	10030	10030	0
45	20231213	174700	294602130	10030	10030	10030	10030	0
46	20231213	174600	294602130	10030	10030	10030	10030	0
47	20231213	174500	294602130	10030	10030	10030	10030	0
48	20231213	174400	294602130	10030	10030	10030	10030	0
49	20231213	174300	294602130	10030	10030	10030	10030	0
50	20231213	174200	294602130	10030	10030	10030	10030	0
51	20231213	174100	294602130	10030	10030	10030	10030	0
52	20231213	174000	294602130	10030	10030	10030	10030	0
53	20231213	173900	294602130	10030	10030	10030	10030	0
54	20231213	173800	294602130	10030	10030	10030	10030	0
55	20231213	173700	294602130	10030	10030	10030	10030	0
56	20231213	173600	294602130	10030	10030	10030	10030	0
57	20231213	173500	294602130	10030	10030	10030	10030	0
58	20231213	173400	294602130	10030	10030	10030	10030	0
59	20231213	173300	294602130	10030	10030	10030	10030	0
60	20231213	173200	294602130	10030	10030	10030	10030	0
61	20231213	173100	294602130	10030	10030	10030	10030	0
62	20231213	173000	294602130	10030	10030	10030	10030	135
63	20231213	172900	294602130	10030	10030	10030	10030	0
64	20231213	172800	294602130	10030	10030	10030	10030	0
65	20231213	172700	294602130	10030	10030	10030	10030	0
66	20231213	172600	294602130	10030	10030	10030	10030	0
67	20231213	172500	294602130	10030	10030	10030	10030	0
68	20231213	172400	294602130	10030	10030	10030	10030	0
69	20231213	172300	294602130	10030	10030	10030	10030	0
70	20231213	172200	294602130	10030	10030	10030	10030	0
71	20231213	172100	294602130	10030	10030	10030	10030	0
72	20231213	172000	294602130	10030	10030	10030	10030	0
73	20231213	171900	294602130	10030	10030	10030	10030	0
74	20231213	171800	294602130	10030	10030	10030	10030	0
75	20231213	171700	294602130	10030	10030	10030	10030	0
76	20231213	171600	294602130	10030	10030	10030	10030	0
77	20231213	171500	294602130	10030	10030	10030	10030	0
78	20231213	171400	294602130	10030	10030	10030	10030	0
79	20231213	171300	294602130	10030	10030	10030	10030	0
80	20231213	171200	294602130	10030	10030	10030	10030	0
81	20231213	171100	294602130	10030	10030	10030	10030	0
82	20231213	171000	294602130	10030	10030	10030	10030	0
83	20231213	170900	294602130	10030	10030	10030	10030	0
84	20231213	170800	294602130	10030	10030	10030	10030	0
85	20231213	170700	294602130	10030	10030	10030	10030	0
86	20231213	170600	294602130	10030	10030	10030	10030	0
87	20231213	170500	294602130	10030	10030	10030	10030	0
88	20231213	170400	294602130	10030	10030	10030	10030	0
89	20231213	170300	294602130	10030	10030	10030	10030	0
90	20231213	170200	294602130	10030	10030	10030	10030	0
91	20231213	170100	294602130	10030	10030	10030	10030	0
92	20231213	170000	294602130	10030	10030	10030	10030	135
93	20231213	165900	294602130	10030	10030	10030	10030	0
94	20231213	165800	294602130	10030	10030	10030	10030	0
95	20231213	165700	294602130	10030	10030	10030	10030	0
96	20231213	165600	294602130	10030	10030	10030	10030	0
97	20231213	165500	294602130	10030	10030	10030	10030	0
98	20231213	165400	294602130	10030	10030	10030	10030	0
99	20231213	165300	294602130	10030	10030	10030	10030	0
100	20231213	165200	294602130	10030	10030	10030	10030	0
101	20231213	165100	294602130	10030	10030	10030	10030	0
102	20231213	165000	294602130	10030	10030	10030	10030	0
103	20231213	164900	294602130	10030	10030	10030	10030	0
104	20231213	164800	294602130	10030	10030	10030	10030	0
105	20231213	164700	294602130	10030	10030	10030	10030	0
106	20231213	164600	294602130	10030	10030	10030	10030	0
107	20231213	164500	294602130	10030	10030	10030	10030	0
108	20231213	164400	294602130	10030	10030	10030	10030	0
109	20231213	164300	294602130	10030	10030	10030	10030	0
110	20231213	164200	294602130	10030	10030	10030	10030	0
111	20231213	164100	294602130	10030	10030	10030	10030	0
112	20231213	164000	294602130	10030	10030	10030	10030	0
113	20231213	163900	294602130	10030	10030	10030	10030	0
114	20231213	163800	294602130	10030	10030	10030	10030	0
115	20231213	163700	294602130	10030	10030	10030	10030	0
116	20231213	163600	294602130	10030	10030	10030	10030	0
117	20231213	163500	294602130	10030	10030	10030	10030	0
118	20231213	163400	294602130	10030	10030	10030	10030	0
119	20231213	163300	294602130	10030	10030	10030	10030	0
120	20231213	163200	294602130	10030	10030	10030	10030	0
121	20231213	163100	294602130	10030	10030	10030	10030	0
122	20231213	163000	294602130	10030	10030	10030	10030	135
123	20231213	162900	294602130	10030	10030	10030	10030	0
124	20231213	162800	294602130	10030	10030	10030	10030	0
125	20231213	162700	294602130	10030	10030	10030	10030	0
126	20231213	162600	294602130	10030	10030	10030	10030	0
127	20231213	162500	294602130	10030	10030	10030	10030	0
128	20231213	162400	294602130	10030	10030	10030	10030	0
129	20231213	162300	294602130	10030	10030	10030	10030	0
130	20231213	162200	294602130	10030	10030	10030	10030	0
131	20231213	162100	294602130	10030	10030	10030	10030	0
132	20231213	162000	294602130	10030	10030	10030	10030	0
133	20231213	161900	294602130	10030	10030	10030	10030	0
134	20231213	161800	294602130	10030	10030	10030	10030	0
135	20231213	161700	294602130	10030	10030	10030	10030	0
136	20231213	161600	294602130	10030	10030	10030	10030	0
137	20231213	161500	294602130	10030	10030	10030	10030	0
138	20231213	161400	294602130	10030	10030	10030	10030	0
139	20231213	161300	294602130	10030	10030	10030	10030	0
140	20231213	161200	294602130	10030	10030	10030	10030	0
141	20231213	161100	294602130	10030	10030	10030	10030	0
142	20231213	161000	294602130	10030	10030	10030	10030	0
143	20231213	160900	294602130	10030	10030	10030	10030	0
144	20231213	160800	294602130	10030	10030	10030	10030	0
145	20231213	160700	294602130	10030	10030	10030	10030	0
146	20231213	160600	294602130	10030	10030	10030	10030	0
147	20231213	160500	294602130	10030	10030	10030	10030	0
148	20231213	160400	294602130	10030	10030	10030	10030	0
149	20231213	160300	294602130	10030	10030	10030	10030	0
150	20231213	160200	294602130	10030	10030	10030	10030	0
151	20231213	160100	294602130	10030	10030	10030	10030	0
152	20231213	160000	294602130	10030	10030	10030	10030	135
153	20231213	155900	294602130	10030	10030	10030	10030	0
154	20231213	155800	294602130	10030	10030	10030	10030	0
155	20231213	155700	294602130	10030	10030	10030	10030	0
156	20231213	155600	294602130	10030	10030	10030	10030	0
157	20231213	155500	294602130	10030	10030	10030	10030	0
158	20231213	155400	294602130	10030	10030	10030	10030	0
159	20231213	155300	294602130	10030	10030	10030	10030	0
160	20231213	155200	294602130	10030	10030	10030	10030	0
161	20231213	155100	294602130	10030	10030	10030	10030	0
162	20231213	155000	294602130	10030	10030	10030	10030	0
163	20231213	154900	294602130	10030	10030	10030	10030	0
164	20231213	154800	294602130	10030	10030	10030	10030	0
165	20231213	154700	294602130	10030	10030	10030	10030	0
166	20231213	154600	294602130	10030	10030	10030	10030	0
167	20231213	154500	294602130	10030	10030	10030	10030	0
168	20231213	154400	294602130	10030	10030	10030	10030	0
169	20231213	154300	294602130	10030	10030	10030	10030	0
170	20231213	154200	294602130	10030	10030	10030	10030	0
171	20231213	154100	294602130	10030	10030	10030	10030	0
172	20231213	154000	294602130	10030	10030	10030	10030	0
173	20231213	153900	294602130	10030	10030	10030	10030	0
174	20231213	153800	294602130	10030	10030	10030	10030	0
175	20231213	153700	294602130	10030	10030	10030	10030	0
176	20231213	153600	294602130	10030	10030	10030	10030	0
177	20231213	153500	294602130	10030	10030	10030	10030	0
178	20231213	153400	294602130	10030	10030	10030	10030	0
179	20231213	153300	294602130	10030	10030	10030	10030	0
180	20231213	153200	294602130	10030	10030	10030	10030	0
181	20231213	153100	294602130	10030	10030	10030	10030	0
182	20231213	153000	294602130	10030	10030	10030	10030	270
183	20231213	152900	293248080	10040	10040	10040	10040	0
184	20231213	152800	293248080	10040	10040	10040	10040	0
185	20231213	152700	293248080	10040	10040	10040	10040	0
186	20231213	152600	293248080	10040	10040	10040	10040	0
187	20231213	152500	293248080	10040	10040	10040	10040	0
188	20231213	152400	293248080	10040	10040	10040	10040	0
189	20231213	152300	293248080	10040	10040	10040	10040	0
190	20231213	152200	293248080	10040	10040	10040	10040	0
191	20231213	152100	293248080	10040	10040	10040	10040	0
192	20231213	152000	293248080	10040	10040	10040	10040	0
193	20231213	151900	293248080	10040	10040	10040	10030	132
194	20231213	151800	291922860	10040	10040	10040	10040	22
195	20231213	151700	291701980	10030	10030	10030	10030	0
196	20231213	151600	291701980	10030	10030	10030	10030	2
197	20231213	151500	291681920	10030	10040	10040	10030	272
198	20231213	151400	288951060	10030	10030	10030	10030	0
199	20231213	151300	288951060	10030	10030	10030	10030	143
200	20231213	151200	287516770	10030	10020	10030	10020	124
201	20231213	151100	286273200	10010	10010	10010	10010	0
202	20231213	151000	286273200	10010	10040	10040	10010	515
203	20231213	150900	281117600	10040	10050	10050	10040	2
204	20231213	150800	281097510	10050	10050	10050	10050	7
205	20231213	150700	281027160	10000	10000	10000	10000	0
206	20231213	150600	281027160	10000	10000	10000	10000	0
207	20231213	150500	281027160	10000	10020	10020	10000	4000
208	20231213	150400	241016720	10020	10020	10020	10020	0
209	20231213	150300	241016720	10020	10020	10020	10020	70
210	20231213	150200	240315320	10020	10020	10020	10020	60
211	20231213	150100	239714120	10020	10020	10020	10020	120
212	20231213	150000	238511720	10020	10020	10020	10020	0
213	20231213	145900	238511720	10020	10020	10020	10020	311
214	20231213	145800	235395500	10020	10020	10020	10020	3
215	20231213	145700	235365440	10010	10010	10010	10010	0
216	20231213	145600	235365440	10010	10010	10010	10010	18
217	20231213	145500	235185260	10010	10010	10010	10010	3
218	20231213	145400	235155230	10000	10000	10000	10000	0
219	20231213	145300	235155230	10000	10000	10000	10000	275
220	20231213	145200	232405230	10000	10000	10000	10000	0
221	20231213	145100	232405230	10000	10000	10000	10000	5
222	20231213	145000	232355230	10010	10010	10010	10010	50
223	20231213	144900	231854730	10010	10010	10010	10010	0
224	20231213	144800	231854730	10010	10010	10010	10010	12
225	20231213	144700	231734610	10010	10010	10010	10010	25
226	20231213	144600	231484360	10010	10000	10010	10000	127
227	20231213	144500	230213760	10010	10010	10010	10010	141
228	20231213	144400	228802350	10010	10020	10020	10010	98
229	20231213	144300	227821360	10020	10010	10020	10010	81
230	20231213	144200	227010340	10010	10010	10010	10010	10
231	20231213	144100	226910240	10000	10000	10000	10000	0
232	20231213	144000	226910240	10000	10000	10000	10000	0
233	20231213	143900	226910240	10000	10000	10000	10000	0
234	20231213	143800	226910240	10000	10000	10000	10000	0
235	20231213	143700	226910240	10000	10020	10020	10000	600
236	20231213	143600	220905730	10030	10030	10030	10030	368
237	20231213	143500	217214690	10020	10030	10030	10020	51
238	20231213	143400	216703170	10050	10050	10050	10050	0
239	20231213	143300	216703170	10050	10050	10050	10050	4
240	20231213	143200	216662970	10070	10070	10070	10070	0
241	20231213	143100	216662970	10070	10070	10070	10070	50
242	20231213	143000	216159470	10070	10070	10070	10070	0
243	20231213	142900	216159470	10070	10070	10070	10070	0
244	20231213	142800	216159470	10070	10070	10070	10070	5
245	20231213	142700	216109120	10070	10070	10070	10070	472
246	20231213	142600	211356080	10070	10070	10070	10070	187
247	20231213	142500	209472990	10050	10050	10050	10050	0
248	20231213	142400	209472990	10050	10050	10050	10050	0
249	20231213	142300	209472990	10050	10050	10050	10050	0
250	20231213	142200	209472990	10050	10050	10050	10050	0
251	20231213	142100	209472990	10050	10050	10050	10050	70
252	20231213	142000	208769490	10050	10050	10050	10050	50
253	20231213	141900	208266990	10050	10070	10070	10050	603
254	20231213	141800	202206780	10070	10070	10070	10070	86
255	20231213	141700	201340760	10070	10070	10070	10070	0
256	20231213	141600	201340760	10070	10070	10070	10070	15
257	20231213	141500	201189710	10070	10080	10080	10070	5
258	20231213	141400	201139340	10080	10060	10080	10060	1298
259	20231213	141300	188058860	10040	10040	10040	10040	0
260	20231213	141200	188058860	10040	10040	10040	10040	0
261	20231213	141100	188058860	10040	10020	10040	10020	43
262	20231213	141000	187627540	10020	10020	10020	10020	0
263	20231213	140900	187627540	10020	10020	10020	10020	0
264	20231213	140800	187627540	10020	10020	10020	10020	0
265	20231213	140700	187627540	10020	10020	10020	10020	15
266	20231213	140600	187477240	10010	10010	10010	10010	214
267	20231213	140500	185335100	9990	10000	10000	9990	20
268	20231213	140400	185135110	10000	10000	10000	10000	3
269	20231213	140300	185105110	10000	10000	10000	10000	6
270	20231213	140200	185045110	10000	10000	10000	10000	5
271	20231213	140100	184995110	10000	10000	10000	10000	0
272	20231213	140000	184995110	10000	10000	10000	10000	57
273	20231213	135900	184425110	10000	10000	10000	10000	343
274	20231213	135800	180995110	10000	10000	10000	10000	16
275	20231213	135700	180835110	10000	10000	10000	10000	0
276	20231213	135600	180835110	10000	10000	10000	10000	0
277	20231213	135500	180835110	10000	10000	10000	10000	4
278	20231213	135400	180795110	10000	10000	10000	10000	4
279	20231213	135300	180755110	10000	10000	10000	10000	0
280	20231213	135200	180755110	10000	10000	10000	10000	79
281	20231213	135100	179965110	10000	10000	10000	10000	0
282	20231213	135000	179965110	10000	10000	10000	10000	110
283	20231213	134900	178865110	10000	10000	10000	10000	102
284	20231213	134800	177845110	10000	10000	10000	10000	10
285	20231213	134700	177745110	10000	10000	10000	10000	0
286	20231213	134600	177745110	10000	10000	10000	10000	0
287	20231213	134500	177745110	10000	10000	10000	10000	1024
288	20231213	134400	167505110	10000	10000	10000	10000	100
289	20231213	134300	166505110	10010	10010	10010	10010	1
290	20231213	134200	166495100	10010	10010	10010	10010	0
291	20231213	134100	166495100	10010	10010	10010	10010	3
292	20231213	134000	166465070	10000	10000	10000	10000	60
293	20231213	133900	165865070	10010	10010	10010	10010	1
294	20231213	133800	165855060	10010	10010	10010	10010	1
295	20231213	133700	165845050	10010	10010	10010	10010	0
296	20231213	133600	165845050	10010	10010	10010	10010	0
297	20231213	133500	165845050	10010	10010	10010	10010	5
298	20231213	133400	165795000	10010	10010	10010	10010	0
299	20231213	133300	165795000	10010	10010	10010	10010	3
300	20231213	133200	165764970	10010	10010	10010	10010	12
301	20231213	133100	165644850	10010	10010	10010	10010	20
302	20231213	133000	165444650	10010	10010	10010	10010	43
303	20231213	132900	165014220	10010	10010	10010	10010	10
304	20231213	132800	164914120	10010	10020	10020	10010	20
305	20231213	132700	164713880	10010	10010	10010	10010	26
306	20231213	132600	164453620	10010	10010	10010	10010	0
307	20231213	132500	164453620	10010	10000	10010	10000	104
308	20231213	132400	163413460	10010	10010	10010	10010	426
309	20231213	132300	159149200	10010	10010	10010	10010	540
310	20231213	132200	153743800	10010	10010	10010	10010	32
311	20231213	132100	153423480	10020	10020	10020	10020	200
312	20231213	132000	151419480	10020	10020	10020	10020	0
313	20231213	131900	151419480	10020	10020	10020	10020	0
314	20231213	131800	151419480	10020	10020	10020	10020	100
315	20231213	131700	150417480	10020	10020	10020	10020	23
316	20231213	131600	150187020	10020	10030	10030	10020	20
317	20231213	131500	149986610	10030	10030	10030	10030	18
318	20231213	131400	149806070	10030	10030	10030	10030	0
319	20231213	131300	149806070	10030	10030	10030	10030	0
320	20231213	131200	149806070	10030	10030	10030	10030	224
321	20231213	131100	147559350	10030	10030	10030	10030	33
322	20231213	131000	147228360	10030	10020	10030	10020	2
323	20231213	130900	147208310	10020	10020	10020	10020	10
324	20231213	130800	147108110	10020	10020	10020	10020	1
325	20231213	130700	147098090	10020	10020	10020	10020	0
326	20231213	130600	147098090	10020	10020	10020	10020	0
327	20231213	130500	147098090	10020	10020	10020	10020	0
328	20231213	130400	147098090	10020	10020	10020	10020	29
329	20231213	130300	146807510	10020	10020	10020	10020	0
330	20231213	130200	146807510	10020	10020	10020	10020	0
331	20231213	130100	146807510	10020	10020	10020	10020	30
332	20231213	130000	146506910	10020	10020	10020	10020	5
333	20231213	125900	146456810	10010	10020	10020	10010	15
334	20231213	125800	146306560	10020	10020	10020	10020	5
335	20231213	125700	146256460	10020	10020	10020	10020	0
336	20231213	125600	146256460	10020	10020	10020	10020	4
337	20231213	125500	146216380	10020	10020	10020	10020	4
338	20231213	125400	146176300	10020	10020	10020	10020	0
339	20231213	125300	146176300	10020	10020	10020	10020	0
340	20231213	125200	146176300	10020	10020	10020	10020	1
341	20231213	125100	146166280	10010	10010	10010	10010	0
342	20231213	125000	146166280	10010	10010	10010	10010	0
343	20231213	124900	146166280	10010	10010	10010	10010	0
344	20231213	124800	146166280	10010	10010	10010	10010	13
345	20231213	124700	146036150	10010	10010	10010	10010	387
346	20231213	124600	142162280	10010	10010	10010	10010	5
347	20231213	124500	142112230	10020	10020	10020	10020	0
348	20231213	124400	142112230	10020	10020	10020	10020	49
349	20231213	124300	141621250	10020	10020	10020	10020	3
350	20231213	124200	141591190	10020	10020	10020	10020	0
351	20231213	124100	141591190	10020	10020	10020	10020	0
352	20231213	124000	141591190	10020	10020	10020	10020	0
353	20231213	123900	141591190	10020	10020	10020	10020	0
354	20231213	123800	141591190	10020	10020	10020	10020	0
355	20231213	123700	141591190	10020	10020	10020	10020	29
356	20231213	123600	141300610	10010	10010	10010	10010	0
357	20231213	123500	141300610	10010	10010	10010	10010	5
358	20231213	123400	141250560	10010	10010	10010	10010	0
359	20231213	123300	141250560	10010	10010	10010	10010	0
360	20231213	123200	141250560	10010	10010	10010	10010	0
361	20231213	123100	141250560	10010	10010	10010	10010	605
362	20231213	123000	135194510	10020	10020	10020	10020	0
363	20231213	122900	135194510	10020	10020	10020	10020	0
364	20231213	122800	135194510	10020	10030	10030	10020	311
365	20231213	122700	132078120	10030	10030	10030	10030	32
366	20231213	122600	131757160	10030	10030	10030	10030	0
367	20231213	122500	131757160	10030	10030	10030	10030	0
368	20231213	122400	131757160	10030	10030	10030	10030	0
369	20231213	122300	131757160	10030	10030	10030	10030	20
370	20231213	122200	131556560	10030	10030	10030	10030	200
371	20231213	122100	129550560	10040	10040	10040	10040	0
372	20231213	122000	129550560	10040	10040	10040	10040	0
373	20231213	121900	129550560	10040	10040	10040	10040	3
374	20231213	121800	129520440	10030	10030	10030	10030	0
375	20231213	121700	129520440	10030	10030	10030	10030	3
376	20231213	121600	129490350	10030	10030	10030	10030	0
377	20231213	121500	129490350	10030	10030	10030	10030	5
378	20231213	121400	129440200	10030	10030	10030	10030	0
379	20231213	121300	129440200	10030	10030	10030	10030	0
380	20231213	121200	129440200	10030	10030	10030	10030	0
381	20231213	121100	129440200	10030	10030	10030	10030	0
382	20231213	121000	129440200	10030	10030	10030	10030	0
383	20231213	120900	129440200	10030	10030	10030	10030	0
384	20231213	120800	129440200	10030	10030	10030	10030	5
385	20231213	120700	129390050	10040	10040	10040	10040	0
386	20231213	120600	129390050	10040	10040	10040	10040	0
387	20231213	120500	129390050	10040	10040	10040	10040	1
388	20231213	120400	129380010	10040	10040	10040	10040	0
389	20231213	120300	129380010	10040	10040	10040	10040	0
390	20231213	120200	129380010	10040	10030	10040	10030	6
391	20231213	120100	129319820	10030	10030	10030	10030	0
392	20231213	120000	129319820	10030	10030	10030	10030	0
393	20231213	115900	129319820	10030	10030	10030	10030	5
394	20231213	115800	129269670	10040	10040	10040	10040	0
395	20231213	115700	129269670	10040	10040	10040	10040	0
396	20231213	115600	129269670	10040	10040	10040	10040	1
397	20231213	115500	129259630	10040	10040	10040	10040	397
398	20231213	115400	125273750	10060	10060	10060	10060	0
399	20231213	115300	125273750	10060	10060	10060	10060	0
400	20231213	115200	125273750	10060	10050	10060	10050	10
401	20231213	115100	125173210	10040	10040	10040	10040	0
402	20231213	115000	125173210	10040	10040	10040	10040	0
403	20231213	114900	125173210	10040	10040	10040	10040	0
404	20231213	114800	125173210	10040	10040	10040	10040	0
405	20231213	114700	125173210	10040	10040	10040	10040	3
406	20231213	114600	125143090	10030	10030	10030	10030	0
407	20231213	114500	125143090	10030	10030	10030	10030	0
408	20231213	114400	125143090	10030	10030	10030	10030	42
409	20231213	114300	124721830	10030	10030	10030	10030	5
410	20231213	114200	124671680	10040	10030	10040	10030	105
411	20231213	114100	123617530	10030	10030	10030	10030	5
412	20231213	114000	123567380	10030	10030	10030	10030	100
413	20231213	113900	122564380	10040	10040	10040	10040	0
414	20231213	113800	122564380	10040	10040	10040	10040	0
415	20231213	113700	122564380	10040	10040	10040	10040	0
416	20231213	113600	122564380	10040	10040	10040	10040	0
417	20231213	113500	122564380	10040	10040	10040	10040	0
418	20231213	113400	122564380	10040	10040	10040	10040	3
419	20231213	113300	122534260	10030	10030	10030	10030	0
420	20231213	113200	122534260	10030	10030	10030	10030	5
421	20231213	113100	122484110	10040	10040	10040	10040	0
422	20231213	113000	122484110	10040	10040	10040	10040	0
423	20231213	112900	122484110	10040	10040	10040	10040	0
424	20231213	112800	122484110	10040	10040	10040	10040	0
425	20231213	112700	122484110	10040	10040	10040	10040	0
426	20231213	112600	122484110	10040	10040	10040	10040	100
427	20231213	112500	121480110	10030	10030	10030	10030	0
428	20231213	112400	121480110	10030	10030	10030	10030	0
429	20231213	112300	121480110	10030	10030	10030	10030	193
430	20231213	112200	119544320	10020	10020	10020	10020	5
431	20231213	112100	119494220	10030	10030	10030	10030	0
432	20231213	112000	119494220	10030	10030	10030	10030	0
433	20231213	111900	119494220	10030	10030	10030	10030	0
434	20231213	111800	119494220	10030	10030	10030	10030	0
435	20231213	111700	119494220	10030	10030	10030	10030	0
436	20231213	111600	119494220	10030	10030	10030	10030	0
437	20231213	111500	119494220	10030	10020	10030	10020	4
438	20231213	111400	119454130	10020	10020	10020	10020	0
439	20231213	111300	119454130	10020	10020	10020	10020	3
440	20231213	111200	119424070	10010	10010	10010	10010	0
441	20231213	111100	119424070	10010	10010	10010	10010	5
442	20231213	111000	119374020	10010	10010	10010	10010	0
443	20231213	110900	119374020	10010	10010	10010	10010	23
444	20231213	110800	119143790	10010	10010	10010	10010	131
445	20231213	110700	117832480	10030	10030	10030	10030	0
446	20231213	110600	117832480	10030	10030	10030	10030	10
447	20231213	110500	117732180	10040	10040	10040	10040	0
448	20231213	110400	117732180	10040	10040	10040	10040	0
449	20231213	110300	117732180	10040	10040	10040	10040	0
450	20231213	110200	117732180	10040	10040	10040	10040	0
451	20231213	110100	117732180	10040	10040	10040	10040	0
452	20231213	110000	117732180	10040	10060	10060	10040	21
453	20231213	105900	117521020	10070	10070	10070	10070	4
454	20231213	105800	117480740	10070	10070	10070	10070	1
455	20231213	105700	117470670	10010	10010	10010	10010	0
456	20231213	105600	117470670	10010	10010	10010	10010	8
457	20231213	105500	117390590	10070	10070	10070	10070	0
458	20231213	105400	117390590	10070	10070	10070	10070	0
459	20231213	105300	117390590	10070	10070	10070	10070	0
460	20231213	105200	117390590	10070	10010	10070	10010	17
461	20231213	105100	117220120	10010	10020	10020	10010	344
462	20231213	105000	113775050	10030	10030	10030	10030	1
463	20231213	104900	113765020	10040	10060	10080	10040	265
464	20231213	104800	111094210	10080	10080	10080	10080	0
465	20231213	104700	111094210	10080	10040	10080	10040	36
466	20231213	104600	110732730	10040	10040	10040	10040	1
467	20231213	104500	110722690	10040	10010	10040	10010	6
468	20231213	104400	110662600	10040	10040	10040	10040	1
469	20231213	104300	110652560	10010	10030	10030	10010	240
470	20231213	104200	108249060	10030	10030	10030	10030	4
471	20231213	104100	108208940	10030	10030	10030	10030	1
472	20231213	104000	108198910	10030	10030	10030	10030	0
473	20231213	103900	108198910	10030	10030	10030	10030	0
474	20231213	103800	108198910	10030	10020	10030	10020	10
475	20231213	103700	108098640	10010	10010	10010	10010	0
476	20231213	103600	108098640	10010	10010	10010	10010	0
477	20231213	103500	108098640	10010	10010	10010	10010	43
478	20231213	103400	107668210	10010	10010	10010	10010	454
479	20231213	103300	103123670	10000	10010	10010	10000	887
480	20231213	103200	94247500	10010	10010	10010	10000	521
481	20231213	103100	89036430	10010	10010	10010	10010	101
482	20231213	103000	88025420	10000	10000	10000	10000	50
483	20231213	102900	87525420	10010	10010	10010	10000	187
484	20231213	102800	85653600	10010	10010	10010	10010	18
485	20231213	102700	85473420	10010	10010	10010	10010	337
486	20231213	102600	82100050	10010	10010	10010	10010	0
487	20231213	102500	82100050	10010	10010	10010	10010	0
488	20231213	102400	82100050	10010	10010	10010	10010	24
489	20231213	102300	81859810	10010	10010	10010	10010	527
490	20231213	102200	76584540	10010	10010	10010	10010	297
491	20231213	102100	73611570	10010	10020	10020	10010	405
492	20231213	102000	69555880	10020	10020	10020	10020	0
493	20231213	101900	69555880	10020	10020	10020	10020	0
494	20231213	101800	69555880	10020	10020	10020	10020	0
495	20231213	101700	69555880	10020	10020	10020	10020	5
496	20231213	101600	69505780	10020	10020	10020	10020	0
497	20231213	101500	69505780	10020	10020	10020	10020	0
498	20231213	101400	69505780	10020	10020	10020	10020	0
499	20231213	101300	69505780	10020	10020	10020	10020	665
500	20231213	101200	62842480	10020	10010	10020	10010	15
501	20231213	101100	62692230	10010	10010	10010	10010	0
502	20231213	101000	62692230	10010	10010	10010	10010	0
503	20231213	100900	62692230	10010	10010	10010	10010	0
504	20231213	100800	62692230	10010	10010	10010	10010	5
505	20231213	100700	62642180	10010	10010	10010	10010	100
506	20231213	100600	61641180	10010	10010	10010	10010	0
507	20231213	100500	61641180	10010	10010	10010	10010	0
508	20231213	100400	61641180	10010	10010	10010	10010	0
509	20231213	100300	61641180	10010	10010	10010	10010	151
510	20231213	100200	60129670	10010	10010	10010	10010	257
511	20231213	100100	57557100	10010	10010	10010	10010	12
512	20231213	100000	57436980	10010	10010	10010	10010	5
513	20231213	095900	57386930	10020	10020	10020	10020	0
514	20231213	095800	57386930	10020	10020	10020	10020	0
515	20231213	095700	57386930	10020	10020	10020	10020	24
516	20231213	095600	57146450	10020	10020	10020	10020	1
517	20231213	095500	57136430	10010	10010	10010	10010	0
518	20231213	095400	57136430	10010	10010	10010	10010	10
519	20231213	095300	57036330	10010	10010	10010	10010	0
520	20231213	095200	57036330	10010	10010	10010	10010	0
521	20231213	095100	57036330	10010	10010	10010	10010	5
522	20231213	095000	56986280	10010	10010	10010	10010	0
523	20231213	094900	56986280	10010	10010	10010	10010	5
524	20231213	094800	56936230	10010	10010	10010	10010	41
525	20231213	094700	56525820	10010	10010	10010	10010	29
526	20231213	094600	56235530	10010	10010	10010	10010	5
527	20231213	094500	56185480	10020	10020	10020	10020	0
528	20231213	094400	56185480	10020	10010	10020	10010	743
529	20231213	094300	48740650	10000	10000	10000	10000	10
530	20231213	094200	48640650	10020	10020	10020	10020	0
531	20231213	094100	48640650	10020	10020	10020	10020	1
532	20231213	094000	48630630	9980	10000	10000	9980	1500
533	20231213	093900	33652370	10020	10010	10020	10010	4
534	20231213	093800	33612320	10000	10000	10000	10000	20
535	20231213	093700	33412320	10010	10010	10010	10010	1
536	20231213	093600	33402310	10010	10010	10010	10010	1
537	20231213	093500	33392300	10010	10010	10010	10010	1
538	20231213	093400	33382290	10000	10000	10000	10000	5
539	20231213	093300	33332290	10000	10000	10000	10000	5
540	20231213	093200	33282290	10020	10020	10020	10020	4
541	20231213	093100	33242210	10010	10010	10010	10010	2
542	20231213	093000	33222190	10020	10010	10020	10000	1493
543	20231213	092900	18288540	10020	10020	10020	10020	10
544	20231213	092800	18188340	10030	10020	10030	10010	250
545	20231213	092700	15684770	10020	10020	10020	10020	4
546	20231213	092600	15644690	10020	10020	10020	10020	6
547	20231213	092500	15584570	10030	10030	10030	10030	60
548	20231213	092400	14982770	10030	10030	10030	10030	0
549	20231213	092300	14982770	10030	10030	10030	10030	6
550	20231213	092200	14922590	10030	10030	10030	10030	0
551	20231213	092100	14922590	10030	10030	10030	10030	24
552	20231213	092000	14681870	10030	10030	10030	10030	7
553	20231213	091900	14611660	10040	10040	10040	10040	0
554	20231213	091800	14611660	10040	10040	10040	10040	0
555	20231213	091700	14611660	10040	10040	10040	10040	10
556	20231213	091600	14511260	10040	10040	10040	10040	5
557	20231213	091500	14461060	10020	10020	10020	10020	0
558	20231213	091400	14461060	10020	10020	10020	10020	125
559	20231213	091300	13208560	10020	10020	10020	10020	2
560	20231213	091200	13188520	10040	10020	10040	10020	58
561	20231213	091100	12607220	10020	10020	10020	10020	0
562	20231213	091000	12607220	10020	10020	10020	10020	0
563	20231213	090900	12607220	10020	10020	10020	10020	30
564	20231213	090800	12306620	10010	10010	10010	10010	15
565	20231213	090700	12156470	10080	10010	10080	10010	4
566	20231213	090600	12116360	9960	9960	9960	9960	0
567	20231213	090500	12116360	9960	10090	10090	9960	1032
568	20231213	090400	1788080	10090	10120	10120	10090	6
569	20231213	090300	1727510	10130	10130	10130	10130	0
570	20231213	090200	1727510	10130	10130	10130	10130	0
571	20231213	090100	1727510	10130	10030	10130	10030	6
572	20231213	090000	1667230	10030	10110	10110	10030	165