KissMeData/037070/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191900	325308520	9700	9700	9700	9700	885
3	20231211	191800	325308520	9700	9700	9700	9700	0
4	20231211	191700	325308520	9700	9700	9700	9700	0
5	20231211	191600	325308520	9700	9700	9700	9700	0
6	20231211	191500	325308520	9700	9700	9700	9700	0
7	20231211	191400	325308520	9700	9700	9700	9700	0
8	20231211	191300	325308520	9700	9700	9700	9700	0
9	20231211	191200	325308520	9700	9700	9700	9700	0
10	20231211	191100	325308520	9700	9700	9700	9700	0
11	20231211	191000	325308520	9700	9700	9700	9700	0
12	20231211	190900	325308520	9700	9700	9700	9700	0
13	20231211	190800	325308520	9700	9700	9700	9700	0
14	20231211	190700	325308520	9700	9700	9700	9700	0
15	20231211	190600	325308520	9700	9700	9700	9700	0
16	20231211	190500	325308520	9700	9700	9700	9700	0
17	20231211	190400	325308520	9700	9700	9700	9700	0
18	20231211	190300	325308520	9700	9700	9700	9700	0
19	20231211	190200	325308520	9700	9700	9700	9700	0
20	20231211	190100	325308520	9700	9700	9700	9700	0
21	20231211	190000	325308520	9700	9700	9700	9700	0
22	20231211	185900	325308520	9700	9700	9700	9700	0
23	20231211	185800	325308520	9700	9700	9700	9700	0
24	20231211	185700	325308520	9700	9700	9700	9700	0
25	20231211	185600	325308520	9700	9700	9700	9700	0
26	20231211	185500	325308520	9700	9700	9700	9700	0
27	20231211	185400	325308520	9700	9700	9700	9700	0
28	20231211	185300	325308520	9700	9700	9700	9700	0
29	20231211	185200	325308520	9700	9700	9700	9700	0
30	20231211	185100	325308520	9700	9700	9700	9700	0
31	20231211	185000	325308520	9700	9700	9700	9700	0
32	20231211	184900	325308520	9700	9700	9700	9700	885
33	20231211	184800	325308520	9700	9700	9700	9700	0
34	20231211	184700	325308520	9700	9700	9700	9700	0
35	20231211	184600	325308520	9700	9700	9700	9700	0
36	20231211	184500	325308520	9700	9700	9700	9700	0
37	20231211	184400	325308520	9700	9700	9700	9700	0
38	20231211	184300	325308520	9700	9700	9700	9700	0
39	20231211	184200	325308520	9700	9700	9700	9700	0
40	20231211	184100	325308520	9700	9700	9700	9700	0
41	20231211	184000	325308520	9700	9700	9700	9700	0
42	20231211	183900	325308520	9700	9700	9700	9700	0
43	20231211	183800	325308520	9700	9700	9700	9700	0
44	20231211	183700	325308520	9700	9700	9700	9700	0
45	20231211	183600	325308520	9700	9700	9700	9700	0
46	20231211	183500	325308520	9700	9700	9700	9700	0
47	20231211	183400	325308520	9700	9700	9700	9700	0
48	20231211	183300	325308520	9700	9700	9700	9700	0
49	20231211	183200	325308520	9700	9700	9700	9700	0
50	20231211	183100	325308520	9700	9700	9700	9700	0
51	20231211	183000	325308520	9700	9700	9700	9700	0
52	20231211	182900	325308520	9700	9700	9700	9700	0
53	20231211	182800	325308520	9700	9700	9700	9700	0
54	20231211	182700	325308520	9700	9700	9700	9700	0
55	20231211	182600	325308520	9700	9700	9700	9700	0
56	20231211	182500	325308520	9700	9700	9700	9700	0
57	20231211	182400	325308520	9700	9700	9700	9700	0
58	20231211	182300	325308520	9700	9700	9700	9700	0
59	20231211	182200	325308520	9700	9700	9700	9700	0
60	20231211	182100	325308520	9700	9700	9700	9700	0
61	20231211	182000	325308520	9700	9700	9700	9700	0
62	20231211	181900	325308520	9700	9700	9700	9700	885
63	20231211	181800	325308520	9700	9700	9700	9700	0
64	20231211	181700	325308520	9700	9700	9700	9700	0
65	20231211	181600	325308520	9700	9700	9700	9700	0
66	20231211	181500	325308520	9700	9700	9700	9700	0
67	20231211	181400	325308520	9700	9700	9700	9700	0
68	20231211	181300	325308520	9700	9700	9700	9700	0
69	20231211	181200	325308520	9700	9700	9700	9700	0
70	20231211	181100	325308520	9700	9700	9700	9700	0
71	20231211	181000	325308520	9700	9700	9700	9700	0
72	20231211	180900	325308520	9700	9700	9700	9700	0
73	20231211	180800	325308520	9700	9700	9700	9700	0
74	20231211	180700	325308520	9700	9700	9700	9700	0
75	20231211	180600	325308520	9700	9700	9700	9700	0
76	20231211	180500	325308520	9700	9700	9700	9700	0
77	20231211	180400	325308520	9700	9700	9700	9700	0
78	20231211	180300	325308520	9700	9700	9700	9700	0
79	20231211	180200	325308520	9700	9700	9700	9700	0
80	20231211	180100	325308520	9700	9700	9700	9700	0
81	20231211	180000	325308520	9700	9700	9700	9700	0
82	20231211	175900	325308520	9700	9700	9700	9700	0
83	20231211	175800	325308520	9700	9700	9700	9700	0
84	20231211	175700	325308520	9700	9700	9700	9700	0
85	20231211	175600	325308520	9700	9700	9700	9700	0
86	20231211	175500	325308520	9700	9700	9700	9700	0
87	20231211	175400	325308520	9700	9700	9700	9700	0
88	20231211	175300	325308520	9700	9700	9700	9700	0
89	20231211	175200	325308520	9700	9700	9700	9700	0
90	20231211	175100	325308520	9700	9700	9700	9700	0
91	20231211	175000	325308520	9700	9700	9700	9700	0
92	20231211	174900	325308520	9700	9700	9700	9700	885
93	20231211	174800	325308520	9700	9700	9700	9700	0
94	20231211	174700	325308520	9700	9700	9700	9700	0
95	20231211	174600	325308520	9700	9700	9700	9700	0
96	20231211	174500	325308520	9700	9700	9700	9700	0
97	20231211	174400	325308520	9700	9700	9700	9700	0
98	20231211	174300	325308520	9700	9700	9700	9700	0
99	20231211	174200	325308520	9700	9700	9700	9700	0
100	20231211	174100	325308520	9700	9700	9700	9700	0
101	20231211	174000	325308520	9700	9700	9700	9700	0
102	20231211	173900	325308520	9700	9700	9700	9700	0
103	20231211	173800	325308520	9700	9700	9700	9700	0
104	20231211	173700	325308520	9700	9700	9700	9700	0
105	20231211	173600	325308520	9700	9700	9700	9700	0
106	20231211	173500	325308520	9700	9700	9700	9700	0
107	20231211	173400	325308520	9700	9700	9700	9700	0
108	20231211	173300	325308520	9700	9700	9700	9700	0
109	20231211	173200	325308520	9700	9700	9700	9700	0
110	20231211	173100	325308520	9700	9700	9700	9700	0
111	20231211	173000	325308520	9700	9700	9700	9700	0
112	20231211	172900	325308520	9700	9700	9700	9700	0
113	20231211	172800	325308520	9700	9700	9700	9700	0
114	20231211	172700	325308520	9700	9700	9700	9700	0
115	20231211	172600	325308520	9700	9700	9700	9700	0
116	20231211	172500	325308520	9700	9700	9700	9700	0
117	20231211	172400	325308520	9700	9700	9700	9700	0
118	20231211	172300	325308520	9700	9700	9700	9700	0
119	20231211	172200	325308520	9700	9700	9700	9700	0
120	20231211	172100	325308520	9700	9700	9700	9700	0
121	20231211	172000	325308520	9700	9700	9700	9700	0
122	20231211	171900	325308520	9700	9700	9700	9700	885
123	20231211	171800	325308520	9700	9700	9700	9700	0
124	20231211	171700	325308520	9700	9700	9700	9700	0
125	20231211	171600	325308520	9700	9700	9700	9700	0
126	20231211	171500	325308520	9700	9700	9700	9700	0
127	20231211	171400	325308520	9700	9700	9700	9700	0
128	20231211	171300	325308520	9700	9700	9700	9700	0
129	20231211	171200	325308520	9700	9700	9700	9700	0
130	20231211	171100	325308520	9700	9700	9700	9700	0
131	20231211	171000	325308520	9700	9700	9700	9700	0
132	20231211	170900	325308520	9700	9700	9700	9700	0
133	20231211	170800	325308520	9700	9700	9700	9700	0
134	20231211	170700	325308520	9700	9700	9700	9700	0
135	20231211	170600	325308520	9700	9700	9700	9700	0
136	20231211	170500	325308520	9700	9700	9700	9700	0
137	20231211	170400	325308520	9700	9700	9700	9700	0
138	20231211	170300	325308520	9700	9700	9700	9700	0
139	20231211	170200	325308520	9700	9700	9700	9700	0
140	20231211	170100	325308520	9700	9700	9700	9700	0
141	20231211	170000	325308520	9700	9700	9700	9700	0
142	20231211	165900	325308520	9700	9700	9700	9700	0
143	20231211	165800	325308520	9700	9700	9700	9700	0
144	20231211	165700	325308520	9700	9700	9700	9700	0
145	20231211	165600	325308520	9700	9700	9700	9700	0
146	20231211	165500	325308520	9700	9700	9700	9700	0
147	20231211	165400	325308520	9700	9700	9700	9700	0
148	20231211	165300	325308520	9700	9700	9700	9700	0
149	20231211	165200	325308520	9700	9700	9700	9700	0
150	20231211	165100	325308520	9700	9700	9700	9700	0
151	20231211	165000	325308520	9700	9700	9700	9700	0
152	20231211	164900	325308520	9700	9700	9700	9700	885
153	20231211	164800	325308520	9700	9700	9700	9700	0
154	20231211	164700	325308520	9700	9700	9700	9700	0
155	20231211	164600	325308520	9700	9700	9700	9700	0
156	20231211	164500	325308520	9700	9700	9700	9700	0
157	20231211	164400	325308520	9700	9700	9700	9700	0
158	20231211	164300	325308520	9700	9700	9700	9700	0
159	20231211	164200	325308520	9700	9700	9700	9700	0
160	20231211	164100	325308520	9700	9700	9700	9700	0
161	20231211	164000	325308520	9700	9700	9700	9700	0
162	20231211	163900	325308520	9700	9700	9700	9700	0
163	20231211	163800	325308520	9700	9700	9700	9700	0
164	20231211	163700	325308520	9700	9700	9700	9700	0
165	20231211	163600	325308520	9700	9700	9700	9700	0
166	20231211	163500	325308520	9700	9700	9700	9700	0
167	20231211	163400	325308520	9700	9700	9700	9700	0
168	20231211	163300	325308520	9700	9700	9700	9700	0
169	20231211	163200	325308520	9700	9700	9700	9700	0
170	20231211	163100	325308520	9700	9700	9700	9700	0
171	20231211	163000	325308520	9700	9700	9700	9700	0
172	20231211	162900	325308520	9700	9700	9700	9700	0
173	20231211	162800	325308520	9700	9700	9700	9700	0
174	20231211	162700	325308520	9700	9700	9700	9700	0
175	20231211	162600	325308520	9700	9700	9700	9700	0
176	20231211	162500	325308520	9700	9700	9700	9700	0
177	20231211	162400	325308520	9700	9700	9700	9700	0
178	20231211	162300	325308520	9700	9700	9700	9700	0
179	20231211	162200	325308520	9700	9700	9700	9700	0
180	20231211	162100	325308520	9700	9700	9700	9700	0
181	20231211	162000	325308520	9700	9700	9700	9700	0
182	20231211	161900	325308520	9700	9700	9700	9700	885
183	20231211	161800	325308520	9700	9700	9700	9700	0
184	20231211	161700	325308520	9700	9700	9700	9700	0
185	20231211	161600	325308520	9700	9700	9700	9700	0
186	20231211	161500	325308520	9700	9700	9700	9700	0
187	20231211	161400	325308520	9700	9700	9700	9700	0
188	20231211	161300	325308520	9700	9700	9700	9700	0
189	20231211	161200	325308520	9700	9700	9700	9700	0
190	20231211	161100	325308520	9700	9700	9700	9700	0
191	20231211	161000	325308520	9700	9700	9700	9700	0
192	20231211	160900	325308520	9700	9700	9700	9700	0
193	20231211	160800	325308520	9700	9700	9700	9700	0
194	20231211	160700	325308520	9700	9700	9700	9700	0
195	20231211	160600	325308520	9700	9700	9700	9700	0
196	20231211	160500	325308520	9700	9700	9700	9700	0
197	20231211	160400	325308520	9700	9700	9700	9700	0
198	20231211	160300	325308520	9700	9700	9700	9700	0
199	20231211	160200	325308520	9700	9700	9700	9700	0
200	20231211	160100	325308520	9700	9700	9700	9700	0
201	20231211	160000	325308520	9700	9700	9700	9700	0
202	20231211	155900	325308520	9700	9700	9700	9700	0
203	20231211	155800	325308520	9700	9700	9700	9700	0
204	20231211	155700	325308520	9700	9700	9700	9700	0
205	20231211	155600	325308520	9700	9700	9700	9700	0
206	20231211	155500	325308520	9700	9700	9700	9700	0
207	20231211	155400	325308520	9700	9700	9700	9700	0
208	20231211	155300	325308520	9700	9700	9700	9700	0
209	20231211	155200	325308520	9700	9700	9700	9700	0
210	20231211	155100	325308520	9700	9700	9700	9700	0
211	20231211	155000	325308520	9700	9700	9700	9700	0
212	20231211	154900	325308520	9700	9700	9700	9700	885
213	20231211	154800	325308520	9700	9700	9700	9700	0
214	20231211	154700	325308520	9700	9700	9700	9700	0
215	20231211	154600	325308520	9700	9700	9700	9700	0
216	20231211	154500	325308520	9700	9700	9700	9700	0
217	20231211	154400	325308520	9700	9700	9700	9700	0
218	20231211	154300	325308520	9700	9700	9700	9700	0
219	20231211	154200	325308520	9700	9700	9700	9700	0
220	20231211	154100	325308520	9700	9700	9700	9700	0
221	20231211	154000	325308520	9700	9700	9700	9700	0
222	20231211	153900	325308520	9700	9700	9700	9700	0
223	20231211	153800	325308520	9700	9700	9700	9700	0
224	20231211	153700	325308520	9700	9700	9700	9700	0
225	20231211	153600	325308520	9700	9700	9700	9700	0
226	20231211	153500	325308520	9700	9700	9700	9700	0
227	20231211	153400	325308520	9700	9700	9700	9700	0
228	20231211	153300	325308520	9700	9700	9700	9700	0
229	20231211	153200	325308520	9700	9700	9700	9700	0
230	20231211	153100	325308520	9700	9700	9700	9700	0
231	20231211	153000	325308520	9700	9700	9700	9700	885
232	20231211	152900	316724020	9720	9720	9720	9720	0
233	20231211	152800	316724020	9720	9720	9720	9720	0
234	20231211	152700	316724020	9720	9720	9720	9720	0
235	20231211	152600	316724020	9720	9720	9720	9720	0
236	20231211	152500	316724020	9720	9720	9720	9720	0
237	20231211	152400	316724020	9720	9720	9720	9720	0
238	20231211	152300	316724020	9720	9720	9720	9720	0
239	20231211	152200	316724020	9720	9720	9720	9720	0
240	20231211	152100	316724020	9720	9720	9720	9720	0
241	20231211	152000	316724020	9720	9720	9720	9720	0
242	20231211	151900	316724020	9720	9720	9720	9720	51
243	20231211	151800	316228300	9720	9720	9720	9720	20
244	20231211	151700	316033900	9710	9710	9710	9710	1
245	20231211	151600	316024190	9720	9720	9720	9720	0
246	20231211	151500	316024190	9720	9720	9720	9720	51
247	20231211	151400	315528470	9720	9720	9720	9720	0
248	20231211	151300	315528470	9720	9720	9720	9720	100
249	20231211	151200	314556470	9710	9710	9710	9710	540
250	20231211	151100	309313070	9710	9710	9710	9710	0
251	20231211	151000	309313070	9710	9710	9710	9710	1
252	20231211	150900	309303360	9710	9710	9710	9710	0
253	20231211	150800	309303360	9710	9710	9710	9710	0
254	20231211	150700	309303360	9710	9710	9710	9710	0
255	20231211	150600	309303360	9710	9710	9710	9710	15
256	20231211	150500	309157710	9710	9710	9710	9710	8
257	20231211	150400	309080030	9710	9710	9710	9710	0
258	20231211	150300	309080030	9710	9710	9710	9710	0
259	20231211	150200	309080030	9710	9710	9710	9710	0
260	20231211	150100	309080030	9710	9710	9710	9710	0
261	20231211	150000	309080030	9710	9710	9710	9710	3
262	20231211	145900	309050900	9720	9720	9720	9720	15
263	20231211	145800	308905100	9720	9720	9720	9720	20
264	20231211	145700	308710700	9720	9720	9720	9720	2
265	20231211	145600	308691260	9720	9720	9720	9720	2
266	20231211	145500	308671820	9720	9720	9720	9720	11
267	20231211	145400	308564900	9720	9720	9720	9720	22
268	20231211	145300	308351060	9710	9710	9710	9710	0
269	20231211	145200	308351060	9710	9710	9710	9710	100
270	20231211	145100	307380060	9710	9710	9710	9710	0
271	20231211	145000	307380060	9710	9710	9710	9710	18
272	20231211	144900	307205280	9710	9710	9710	9710	0
273	20231211	144800	307205280	9710	9710	9710	9710	0
274	20231211	144700	307205280	9710	9710	9710	9710	0
275	20231211	144600	307205280	9710	9710	9710	9700	154
276	20231211	144500	305711440	9720	9720	9720	9720	0
277	20231211	144400	305711440	9720	9720	9720	9720	0
278	20231211	144300	305711440	9720	9720	9720	9720	0
279	20231211	144200	305711440	9720	9710	9720	9690	202
280	20231211	144100	303752400	9710	9710	9710	9710	0
281	20231211	144000	303752400	9710	9710	9710	9710	0
282	20231211	143900	303752400	9710	9710	9710	9710	0
283	20231211	143800	303752400	9710	9710	9710	9710	0
284	20231211	143700	303752400	9710	9710	9710	9710	0
285	20231211	143600	303752400	9710	9710	9710	9710	0
286	20231211	143500	303752400	9710	9710	9710	9710	0
287	20231211	143400	303752400	9710	9710	9710	9710	0
288	20231211	143300	303752400	9710	9710	9710	9710	55
289	20231211	143200	303218350	9700	9700	9700	9700	0
290	20231211	143100	303218350	9700	9700	9700	9700	4
291	20231211	143000	303179550	9700	9700	9700	9700	54
292	20231211	142900	302655750	9700	9700	9700	9700	349
293	20231211	142800	299270450	9690	9690	9690	9690	52
294	20231211	142700	298766570	9690	9690	9690	9690	93
295	20231211	142600	297865400	9690	9690	9690	9690	134
296	20231211	142500	296566940	9690	9690	9690	9690	489
297	20231211	142400	291828530	9690	9690	9690	9690	42
298	20231211	142300	291421550	9690	9710	9710	9690	7750
299	20231211	142200	216253770	9710	9720	9720	9710	421
300	20231211	142100	212165650	9720	9720	9720	9720	0
301	20231211	142000	212165650	9720	9720	9720	9720	51
302	20231211	141900	211669930	9720	9720	9720	9720	147
303	20231211	141800	210241090	9730	9730	9730	9730	32
304	20231211	141700	209929730	9730	9730	9730	9730	259
305	20231211	141600	207409660	9740	9740	9740	9740	1
306	20231211	141500	207399920	9740	9740	9740	9740	3
307	20231211	141400	207370700	9740	9740	9740	9740	1
308	20231211	141300	207360960	9740	9740	9740	9740	51
309	20231211	141200	206864220	9740	9740	9740	9740	4
310	20231211	141100	206825260	9740	9740	9740	9740	7
311	20231211	141000	206757080	9740	9740	9740	9740	0
312	20231211	140900	206757080	9740	9740	9740	9740	0
313	20231211	140800	206757080	9740	9740	9740	9740	111
314	20231211	140700	205675940	9740	9730	9740	9730	67
315	20231211	140600	205023930	9740	9740	9740	9740	0
316	20231211	140500	205023930	9740	9740	9740	9740	0
317	20231211	140400	205023930	9740	9740	9740	9740	0
318	20231211	140300	205023930	9740	9740	9740	9740	7
319	20231211	140200	204955750	9740	9730	9740	9730	6
320	20231211	140100	204897360	9740	9740	9740	9740	0
321	20231211	140000	204897360	9740	9740	9740	9740	1
322	20231211	135900	204887620	9740	9740	9740	9740	1
323	20231211	135800	204877880	9720	9720	9720	9720	0
324	20231211	135700	204877880	9720	9720	9720	9720	0
325	20231211	135600	204877880	9720	9720	9720	9720	0
326	20231211	135500	204877880	9720	9720	9720	9720	1
327	20231211	135400	204868160	9720	9720	9720	9720	0
328	20231211	135300	204868160	9720	9720	9720	9720	0
329	20231211	135200	204868160	9720	9720	9720	9720	0
330	20231211	135100	204868160	9720	9720	9720	9720	0
331	20231211	135000	204868160	9720	9720	9720	9720	23
332	20231211	134900	204644600	9720	9720	9720	9720	0
333	20231211	134800	204644600	9720	9720	9720	9720	1
334	20231211	134700	204634880	9710	9710	9710	9710	0
335	20231211	134600	204634880	9710	9720	9720	9710	601
336	20231211	134500	198797410	9720	9720	9720	9720	1
337	20231211	134400	198787690	9730	9730	9730	9730	30
338	20231211	134300	198495790	9730	9730	9730	9730	0
339	20231211	134200	198495790	9730	9730	9730	9730	0
340	20231211	134100	198495790	9730	9730	9730	9730	1
341	20231211	134000	198486060	9730	9730	9730	9730	2
342	20231211	133900	198466600	9730	9730	9730	9730	33
343	20231211	133800	198145510	9740	9740	9740	9740	40
344	20231211	133700	197755910	9740	9740	9740	9740	2
345	20231211	133600	197736430	9740	9740	9740	9740	0
346	20231211	133500	197736430	9740	9740	9740	9740	32
347	20231211	133400	197424750	9740	9740	9740	9740	0
348	20231211	133300	197424750	9740	9740	9740	9740	0
349	20231211	133200	197424750	9740	9740	9740	9740	0
350	20231211	133100	197424750	9740	9740	9740	9740	0
351	20231211	133000	197424750	9740	9740	9740	9740	0
352	20231211	132900	197424750	9740	9740	9740	9740	2
353	20231211	132800	197405270	9750	9750	9750	9750	1
354	20231211	132700	197395520	9760	9760	9760	9760	0
355	20231211	132600	197395520	9760	9760	9760	9760	1
356	20231211	132500	197385760	9760	9760	9760	9760	11
357	20231211	132400	197278400	9760	9760	9760	9760	0
358	20231211	132300	197278400	9760	9760	9760	9760	0
359	20231211	132200	197278400	9760	9750	9760	9750	2
360	20231211	132100	197258890	9740	9740	9740	9740	0
361	20231211	132000	197258890	9740	9740	9740	9740	0
362	20231211	131900	197258890	9740	9750	9750	9740	4
363	20231211	131800	197219920	9750	9750	9750	9750	7
364	20231211	131700	197151670	9750	9750	9750	9750	2
365	20231211	131600	197132170	9760	9760	9760	9760	0
366	20231211	131500	197132170	9760	9750	9760	9750	4
367	20231211	131400	197093150	9760	9760	9760	9760	1
368	20231211	131300	197083390	9750	9750	9750	9750	1
369	20231211	131200	197073640	9750	9750	9750	9750	0
370	20231211	131100	197073640	9750	9750	9750	9750	198
371	20231211	131000	195143140	9750	9750	9750	9750	1
372	20231211	130900	195133390	9740	9740	9740	9740	2
373	20231211	130800	195113910	9740	9740	9740	9740	93
374	20231211	130700	194208090	9750	9750	9750	9750	48
375	20231211	130600	193740090	9730	9720	9730	9720	103
376	20231211	130500	192738090	9710	9710	9710	9710	100
377	20231211	130400	191767090	9720	9720	9720	9720	0
378	20231211	130300	191767090	9720	9720	9720	9720	81
379	20231211	130200	190979770	9720	9720	9720	9720	100
380	20231211	130100	190007770	9720	9720	9720	9720	79
381	20231211	130000	189239890	9720	9720	9720	9720	32
382	20231211	125900	188928850	9720	9720	9720	9720	100
383	20231211	125800	187956850	9720	9720	9720	9720	150
384	20231211	125700	186498850	9720	9720	9720	9720	0
385	20231211	125600	186498850	9720	9720	9720	9720	0
386	20231211	125500	186498850	9720	9720	9720	9720	0
387	20231211	125400	186498850	9720	9720	9720	9720	4
388	20231211	125300	186459970	9720	9720	9720	9720	0
389	20231211	125200	186459970	9720	9720	9720	9720	1
390	20231211	125100	186450250	9720	9720	9720	9720	29
391	20231211	125000	186168370	9720	9720	9720	9720	51
392	20231211	124900	185672650	9710	9730	9730	9710	467
393	20231211	124800	181133980	9730	9730	9730	9730	0
394	20231211	124700	181133980	9730	9730	9730	9730	0
395	20231211	124600	181133980	9730	9730	9730	9730	0
396	20231211	124500	181133980	9730	9730	9730	9730	0
397	20231211	124400	181133980	9730	9740	9740	9730	162
398	20231211	124300	179557100	9740	9740	9740	9740	0
399	20231211	124200	179557100	9740	9740	9740	9740	0
400	20231211	124100	179557100	9740	9740	9740	9740	30
401	20231211	124000	179264900	9750	9750	9750	9750	9
402	20231211	123900	179177150	9750	9750	9750	9750	5
403	20231211	123800	179128400	9750	9750	9750	9750	0
404	20231211	123700	179128400	9750	9750	9750	9750	0
405	20231211	123600	179128400	9750	9750	9750	9750	0
406	20231211	123500	179128400	9750	9750	9750	9750	0
407	20231211	123400	179128400	9750	9750	9750	9750	0
408	20231211	123300	179128400	9750	9750	9750	9750	0
409	20231211	123200	179128400	9750	9750	9750	9750	70
410	20231211	123100	178445900	9750	9750	9750	9750	0
411	20231211	123000	178445900	9750	9750	9750	9750	0
412	20231211	122900	178445900	9750	9740	9750	9740	90
413	20231211	122800	177569290	9730	9730	9730	9730	0
414	20231211	122700	177569290	9730	9730	9730	9730	0
415	20231211	122600	177569290	9730	9730	9730	9730	0
416	20231211	122500	177569290	9730	9730	9730	9730	0
417	20231211	122400	177569290	9730	9730	9730	9730	0
418	20231211	122300	177569290	9730	9730	9730	9730	0
419	20231211	122200	177569290	9730	9730	9730	9730	54
420	20231211	122100	177043870	9730	9730	9730	9730	0
421	20231211	122000	177043870	9730	9730	9730	9730	2
422	20231211	121900	177024410	9720	9720	9720	9720	24
423	20231211	121800	176791130	9720	9720	9720	9720	0
424	20231211	121700	176791130	9720	9720	9720	9720	0
425	20231211	121600	176791130	9720	9720	9720	9720	0
426	20231211	121500	176791130	9720	9720	9720	9720	0
427	20231211	121400	176791130	9720	9720	9720	9720	2
428	20231211	121300	176771690	9720	9720	9720	9720	0
429	20231211	121200	176771690	9720	9720	9720	9720	0
430	20231211	121100	176771690	9720	9720	9720	9720	0
431	20231211	121000	176771690	9720	9730	9730	9720	7
432	20231211	120900	176703640	9730	9730	9730	9730	5
433	20231211	120800	176654990	9730	9730	9730	9730	0
434	20231211	120700	176654990	9730	9730	9730	9730	35
435	20231211	120600	176314440	9730	9730	9730	9730	0
436	20231211	120500	176314440	9730	9730	9730	9730	0
437	20231211	120400	176314440	9730	9730	9730	9730	0
438	20231211	120300	176314440	9730	9730	9730	9730	0
439	20231211	120200	176314440	9730	9730	9730	9730	1
440	20231211	120100	176304710	9730	9730	9730	9730	0
441	20231211	120000	176304710	9730	9730	9730	9730	1
442	20231211	115900	176294980	9710	9710	9710	9710	100
443	20231211	115800	175323980	9720	9720	9720	9720	50
444	20231211	115700	174837980	9710	9720	9720	9710	100
445	20231211	115600	173866900	9720	9720	9720	9720	0
446	20231211	115500	173866900	9720	9720	9720	9720	1
447	20231211	115400	173857180	9730	9730	9730	9730	0
448	20231211	115300	173857180	9730	9720	9730	9710	236
449	20231211	115200	171564090	9720	9720	9720	9720	0
450	20231211	115100	171564090	9720	9720	9720	9720	0
451	20231211	115000	171564090	9720	9730	9730	9720	1034
452	20231211	114900	161510210	9740	9740	9740	9740	82
453	20231211	114800	160711530	9750	9750	9750	9750	13
454	20231211	114700	160584780	9760	9760	9760	9760	0
455	20231211	114600	160584780	9760	9760	9760	9760	3
456	20231211	114500	160555500	9760	9760	9760	9760	0
457	20231211	114400	160555500	9760	9760	9760	9760	1
458	20231211	114300	160545740	9760	9760	9760	9760	0
459	20231211	114200	160545740	9760	9750	9760	9750	110
460	20231211	114100	159472840	9750	9750	9750	9750	0
461	20231211	114000	159472840	9750	9750	9750	9750	2
462	20231211	113900	159453340	9740	9740	9740	9740	0
463	20231211	113800	159453340	9740	9740	9740	9740	0
464	20231211	113700	159453340	9740	9740	9740	9740	83
465	20231211	113600	158644920	9750	9750	9750	9750	1
466	20231211	113500	158635170	9750	9750	9750	9750	67
467	20231211	113400	157981920	9750	9750	9750	9750	0
468	20231211	113300	157981920	9750	9750	9750	9750	0
469	20231211	113200	157981920	9750	9750	9750	9750	42
470	20231211	113100	157572420	9750	9750	9750	9750	0
471	20231211	113000	157572420	9750	9750	9750	9750	0
472	20231211	112900	157572420	9750	9750	9750	9750	0
473	20231211	112800	157572420	9750	9750	9750	9750	0
474	20231211	112700	157572420	9750	9750	9750	9750	1
475	20231211	112600	157562670	9750	9750	9750	9750	0
476	20231211	112500	157562670	9750	9750	9750	9750	0
477	20231211	112400	157562670	9750	9750	9750	9750	50
478	20231211	112300	157075170	9750	9750	9750	9750	50
479	20231211	112200	156587670	9750	9750	9750	9750	0
480	20231211	112100	156587670	9750	9750	9750	9750	5
481	20231211	112000	156538920	9750	9750	9750	9750	1
482	20231211	111900	156529170	9730	9730	9730	9730	0
483	20231211	111800	156529170	9730	9730	9730	9730	0
484	20231211	111700	156529170	9730	9730	9730	9730	0
485	20231211	111600	156529170	9730	9730	9730	9730	0
486	20231211	111500	156529170	9730	9730	9730	9730	0
487	20231211	111400	156529170	9730	9730	9730	9730	0
488	20231211	111300	156529170	9730	9730	9730	9730	10
489	20231211	111200	156431870	9750	9750	9750	9750	18
490	20231211	111100	156256370	9750	9750	9750	9750	112
491	20231211	111000	155164370	9750	9750	9750	9750	501
492	20231211	110900	150279620	9750	9750	9750	9750	30
493	20231211	110800	149987120	9750	9750	9750	9750	0
494	20231211	110700	149987120	9750	9750	9750	9750	0
495	20231211	110600	149987120	9750	9750	9750	9750	0
496	20231211	110500	149987120	9750	9750	9750	9750	0
497	20231211	110400	149987120	9750	9750	9750	9750	18
498	20231211	110300	149811620	9750	9750	9750	9750	0
499	20231211	110200	149811620	9750	9750	9750	9750	0
500	20231211	110100	149811620	9750	9750	9750	9750	10
501	20231211	110000	149714120	9750	9750	9750	9750	0
502	20231211	105900	149714120	9750	9750	9750	9750	11
503	20231211	105800	149606870	9750	9750	9750	9750	0
504	20231211	105700	149606870	9750	9750	9750	9750	1
505	20231211	105600	149597120	9750	9730	9750	9720	5
506	20231211	105500	149548480	9710	9710	9710	9710	1
507	20231211	105400	149538770	9730	9730	9730	9730	0
508	20231211	105300	149538770	9730	9730	9730	9730	1
509	20231211	105200	149529040	9710	9710	9710	9710	0
510	20231211	105100	149529040	9710	9710	9710	9710	0
511	20231211	105000	149529040	9710	9710	9710	9710	0
512	20231211	104900	149529040	9710	9710	9710	9710	175
513	20231211	104800	147829790	9710	9710	9710	9710	0
514	20231211	104700	147829790	9710	9710	9710	9710	0
515	20231211	104600	147829790	9710	9710	9710	9710	44
516	20231211	104500	147402550	9710	9710	9710	9710	0
517	20231211	104400	147402550	9710	9710	9710	9710	0
518	20231211	104300	147402550	9710	9710	9710	9710	0
519	20231211	104200	147402550	9710	9710	9710	9710	162
520	20231211	104100	145829530	9710	9710	9710	9710	3
521	20231211	104000	145800400	9710	9710	9710	9710	50
522	20231211	103900	145314900	9710	9710	9710	9710	36
523	20231211	103800	144965340	9700	9700	9700	9700	880
524	20231211	103700	136429340	9710	9710	9710	9710	5
525	20231211	103600	136380790	9710	9710	9710	9710	50
526	20231211	103500	135895290	9710	9700	9710	9700	26
527	20231211	103400	135642930	9710	9710	9710	9710	21
528	20231211	103300	135439020	9710	9710	9710	9710	8
529	20231211	103200	135361340	9710	9710	9710	9710	50
530	20231211	103100	134875840	9710	9710	9710	9710	112
531	20231211	103000	133788320	9710	9710	9710	9710	1051
532	20231211	102900	123583110	9710	9710	9710	9710	100
533	20231211	102800	122612110	9720	9720	9720	9720	1
534	20231211	102700	122602390	9720	9720	9720	9720	168
535	20231211	102600	120969430	9720	9720	9720	9720	3
536	20231211	102500	120940270	9720	9720	9720	9720	30
537	20231211	102400	120648670	9720	9720	9720	9720	0
538	20231211	102300	120648670	9720	9710	9720	9710	1011
539	20231211	102200	110831750	9720	9720	9720	9710	93
540	20231211	102100	109928000	9720	9720	9720	9720	0
541	20231211	102000	109928000	9720	9720	9720	9720	133
542	20231211	101900	108635240	9720	9720	9720	9720	5
543	20231211	101800	108586640	9720	9720	9720	9720	511
544	20231211	101700	103619720	9720	9730	9730	9720	448
545	20231211	101600	99263560	9740	9760	9760	9740	229
546	20231211	101500	97031540	9760	9760	9760	9760	2
547	20231211	101400	97012020	9760	9760	9760	9760	369
548	20231211	101300	93410580	9770	9770	9770	9770	0
549	20231211	101200	93410580	9770	9780	9780	9770	87
550	20231211	101100	92560500	9770	9770	9770	9770	0
551	20231211	101000	92560500	9770	9760	9770	9760	58
552	20231211	100900	91994090	9760	9760	9760	9760	0
553	20231211	100800	91994090	9760	9760	9760	9760	0
554	20231211	100700	91994090	9760	9760	9760	9760	133
555	20231211	100600	90696010	9760	9760	9760	9760	0
556	20231211	100500	90696010	9760	9760	9760	9760	216
557	20231211	100400	88587850	9770	9770	9770	9770	0
558	20231211	100300	88587850	9770	9770	9770	9770	10
559	20231211	100200	88490150	9770	9770	9770	9770	3
560	20231211	100100	88460840	9780	9780	9780	9780	0
561	20231211	100000	88460840	9780	9790	9800	9780	183
562	20231211	095900	86670780	9790	9780	9790	9780	73
563	20231211	095800	85956640	9770	9770	9770	9770	0
564	20231211	095700	85956640	9770	9770	9770	9770	0
565	20231211	095600	85956640	9770	9770	9770	9770	0
566	20231211	095500	85956640	9770	9770	9770	9770	0
567	20231211	095400	85956640	9770	9770	9770	9770	0
568	20231211	095300	85956640	9770	9770	9770	9770	190
569	20231211	095200	84100340	9780	9770	9780	9770	13
570	20231211	095100	83973320	9760	9760	9760	9760	44
571	20231211	095000	83543880	9770	9780	9780	9770	8
572	20231211	094900	83465680	9780	9780	9780	9780	297
573	20231211	094800	80561020	9780	9780	9780	9780	4
574	20231211	094700	80521900	9780	9780	9780	9780	10
575	20231211	094600	80424100	9780	9780	9780	9780	1
576	20231211	094500	80414320	9780	9770	9780	9770	101
577	20231211	094400	79426870	9760	9760	9760	9760	35
578	20231211	094300	79085270	9760	9770	9770	9760	264
579	20231211	094200	76508620	9770	9770	9770	9770	16
580	20231211	094100	76352300	9770	9770	9770	9770	2
581	20231211	094000	76332760	9770	9770	9770	9760	259
582	20231211	093900	73804830	9770	9770	9770	9770	222
583	20231211	093800	71635890	9770	9770	9770	9770	0
584	20231211	093700	71635890	9770	9790	9790	9770	82
585	20231211	093600	70834390	9790	9790	9790	9790	0
586	20231211	093500	70834390	9790	9790	9790	9790	0
587	20231211	093400	70834390	9790	9790	9790	9790	70
588	20231211	093300	70149090	9800	9800	9800	9800	2
589	20231211	093200	70129490	9800	9800	9800	9800	1
590	20231211	093100	70119690	9770	9770	9770	9770	0
591	20231211	093000	70119690	9770	9800	9800	9770	5340
592	20231211	092900	17933620	9800	9800	9800	9800	0
593	20231211	092800	17933620	9800	9800	9800	9800	246
594	20231211	092700	15522820	9800	9790	9800	9790	62
595	20231211	092600	14915230	9790	9790	9790	9790	0
596	20231211	092500	14915230	9790	9790	9790	9790	0
597	20231211	092400	14915230	9790	9800	9800	9790	88
598	20231211	092300	14052930	9800	9800	9800	9800	0
599	20231211	092200	14052930	9800	9800	9800	9800	0
600	20231211	092100	14052930	9800	9800	9800	9800	0
601	20231211	092000	14052930	9800	9800	9800	9800	29
602	20231211	091900	13768730	9800	9800	9800	9800	180
603	20231211	091800	12004730	9800	9800	9800	9800	60
604	20231211	091700	11416730	9800	9800	9800	9800	0
605	20231211	091600	11416730	9800	9800	9800	9800	0
606	20231211	091500	11416730	9800	9800	9800	9800	1
607	20231211	091400	11406930	9800	9800	9800	9800	3
608	20231211	091300	11377530	9790	9790	9790	9790	1
609	20231211	091200	11367740	9790	9800	9800	9790	132
610	20231211	091100	10075330	9800	9800	9800	9800	130
611	20231211	091000	8801330	9810	9810	9810	9790	8
612	20231211	090900	8722870	9800	9810	9810	9800	212
613	20231211	090800	6644450	9810	9810	9810	9810	400
614	20231211	090700	2720450	9800	9800	9800	9800	45
615	20231211	090600	2279450	9800	9800	9800	9800	19
616	20231211	090500	2093250	9800	9820	9820	9800	8
617	20231211	090400	2014790	9830	9830	9830	9830	50
618	20231211	090300	1523290	9830	9830	9830	9830	52
619	20231211	090200	1012130	9800	9800	9800	9800	0
620	20231211	090100	1012130	9800	9800	9800	9800	0
621	20231211	090000	1012130	9800	9830	9830	9800	103