KissMeData/063570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193800	771247120	5920	5920	5920	5920	4311
3	20231214	193700	771247120	5920	5920	5920	5920	0
4	20231214	193600	771247120	5920	5920	5920	5920	0
5	20231214	193500	771247120	5920	5920	5920	5920	0
6	20231214	193400	771247120	5920	5920	5920	5920	0
7	20231214	193300	771247120	5920	5920	5920	5920	0
8	20231214	193200	771247120	5920	5920	5920	5920	0
9	20231214	193100	771247120	5920	5920	5920	5920	0
10	20231214	193000	771247120	5920	5920	5920	5920	0
11	20231214	192900	771247120	5920	5920	5920	5920	0
12	20231214	192800	771247120	5920	5920	5920	5920	0
13	20231214	192700	771247120	5920	5920	5920	5920	0
14	20231214	192600	771247120	5920	5920	5920	5920	0
15	20231214	192500	771247120	5920	5920	5920	5920	0
16	20231214	192400	771247120	5920	5920	5920	5920	0
17	20231214	192300	771247120	5920	5920	5920	5920	0
18	20231214	192200	771247120	5920	5920	5920	5920	0
19	20231214	192100	771247120	5920	5920	5920	5920	0
20	20231214	192000	771247120	5920	5920	5920	5920	0
21	20231214	191900	771247120	5920	5920	5920	5920	0
22	20231214	191800	771247120	5920	5920	5920	5920	0
23	20231214	191700	771247120	5920	5920	5920	5920	0
24	20231214	191600	771247120	5920	5920	5920	5920	0
25	20231214	191500	771247120	5920	5920	5920	5920	0
26	20231214	191400	771247120	5920	5920	5920	5920	0
27	20231214	191300	771247120	5920	5920	5920	5920	0
28	20231214	191200	771247120	5920	5920	5920	5920	0
29	20231214	191100	771247120	5920	5920	5920	5920	0
30	20231214	191000	771247120	5920	5920	5920	5920	0
31	20231214	190900	771247120	5920	5920	5920	5920	0
32	20231214	190800	771247120	5920	5920	5920	5920	4311
33	20231214	190700	771247120	5920	5920	5920	5920	0
34	20231214	190600	771247120	5920	5920	5920	5920	0
35	20231214	190500	771247120	5920	5920	5920	5920	0
36	20231214	190400	771247120	5920	5920	5920	5920	0
37	20231214	190300	771247120	5920	5920	5920	5920	0
38	20231214	190200	771247120	5920	5920	5920	5920	0
39	20231214	190100	771247120	5920	5920	5920	5920	0
40	20231214	190000	771247120	5920	5920	5920	5920	0
41	20231214	185900	771247120	5920	5920	5920	5920	0
42	20231214	185800	771247120	5920	5920	5920	5920	0
43	20231214	185700	771247120	5920	5920	5920	5920	0
44	20231214	185600	771247120	5920	5920	5920	5920	0
45	20231214	185500	771247120	5920	5920	5920	5920	0
46	20231214	185400	771247120	5920	5920	5920	5920	0
47	20231214	185300	771247120	5920	5920	5920	5920	0
48	20231214	185200	771247120	5920	5920	5920	5920	0
49	20231214	185100	771247120	5920	5920	5920	5920	0
50	20231214	185000	771247120	5920	5920	5920	5920	0
51	20231214	184900	771247120	5920	5920	5920	5920	0
52	20231214	184800	771247120	5920	5920	5920	5920	0
53	20231214	184700	771247120	5920	5920	5920	5920	0
54	20231214	184600	771247120	5920	5920	5920	5920	0
55	20231214	184500	771247120	5920	5920	5920	5920	0
56	20231214	184400	771247120	5920	5920	5920	5920	0
57	20231214	184300	771247120	5920	5920	5920	5920	0
58	20231214	184200	771247120	5920	5920	5920	5920	0
59	20231214	184100	771247120	5920	5920	5920	5920	0
60	20231214	184000	771247120	5920	5920	5920	5920	0
61	20231214	183900	771247120	5920	5920	5920	5920	0
62	20231214	183800	771247120	5920	5920	5920	5920	4311
63	20231214	183700	771247120	5920	5920	5920	5920	0
64	20231214	183600	771247120	5920	5920	5920	5920	0
65	20231214	183500	771247120	5920	5920	5920	5920	0
66	20231214	183400	771247120	5920	5920	5920	5920	0
67	20231214	183300	771247120	5920	5920	5920	5920	0
68	20231214	183200	771247120	5920	5920	5920	5920	0
69	20231214	183100	771247120	5920	5920	5920	5920	0
70	20231214	183000	771247120	5920	5920	5920	5920	0
71	20231214	182900	771247120	5920	5920	5920	5920	0
72	20231214	182800	771247120	5920	5920	5920	5920	0
73	20231214	182700	771247120	5920	5920	5920	5920	0
74	20231214	182600	771247120	5920	5920	5920	5920	0
75	20231214	182500	771247120	5920	5920	5920	5920	0
76	20231214	182400	771247120	5920	5920	5920	5920	0
77	20231214	182300	771247120	5920	5920	5920	5920	0
78	20231214	182200	771247120	5920	5920	5920	5920	0
79	20231214	182100	771247120	5920	5920	5920	5920	0
80	20231214	182000	771247120	5920	5920	5920	5920	0
81	20231214	181900	771247120	5920	5920	5920	5920	0
82	20231214	181800	771247120	5920	5920	5920	5920	0
83	20231214	181700	771247120	5920	5920	5920	5920	0
84	20231214	181600	771247120	5920	5920	5920	5920	0
85	20231214	181500	771247120	5920	5920	5920	5920	0
86	20231214	181400	771247120	5920	5920	5920	5920	0
87	20231214	181300	771247120	5920	5920	5920	5920	0
88	20231214	181200	771247120	5920	5920	5920	5920	0
89	20231214	181100	771247120	5920	5920	5920	5920	0
90	20231214	181000	771247120	5920	5920	5920	5920	0
91	20231214	180900	771247120	5920	5920	5920	5920	0
92	20231214	180800	771247120	5920	5920	5920	5920	4311
93	20231214	180700	771247120	5920	5920	5920	5920	0
94	20231214	180600	771247120	5920	5920	5920	5920	0
95	20231214	180500	771247120	5920	5920	5920	5920	0
96	20231214	180400	771247120	5920	5920	5920	5920	0
97	20231214	180300	771247120	5920	5920	5920	5920	0
98	20231214	180200	771247120	5920	5920	5920	5920	0
99	20231214	180100	771247120	5920	5920	5920	5920	0
100	20231214	180000	771247120	5920	5920	5920	5920	0
101	20231214	175900	771247120	5920	5920	5920	5920	0
102	20231214	175800	771247120	5920	5920	5920	5920	0
103	20231214	175700	771247120	5920	5920	5920	5920	0
104	20231214	175600	771247120	5920	5920	5920	5920	0
105	20231214	175500	771247120	5920	5920	5920	5920	0
106	20231214	175400	771247120	5920	5920	5920	5920	0
107	20231214	175300	771247120	5920	5920	5920	5920	0
108	20231214	175200	771247120	5920	5920	5920	5920	0
109	20231214	175100	771247120	5920	5920	5920	5920	0
110	20231214	175000	771247120	5920	5920	5920	5920	0
111	20231214	174900	771247120	5920	5920	5920	5920	0
112	20231214	174800	771247120	5920	5920	5920	5920	0
113	20231214	174700	771247120	5920	5920	5920	5920	0
114	20231214	174600	771247120	5920	5920	5920	5920	0
115	20231214	174500	771247120	5920	5920	5920	5920	0
116	20231214	174400	771247120	5920	5920	5920	5920	0
117	20231214	174300	771247120	5920	5920	5920	5920	0
118	20231214	174200	771247120	5920	5920	5920	5920	0
119	20231214	174100	771247120	5920	5920	5920	5920	0
120	20231214	174000	771247120	5920	5920	5920	5920	0
121	20231214	173900	771247120	5920	5920	5920	5920	0
122	20231214	173800	771247120	5920	5920	5920	5920	4311
123	20231214	173700	771247120	5920	5920	5920	5920	0
124	20231214	173600	771247120	5920	5920	5920	5920	0
125	20231214	173500	771247120	5920	5920	5920	5920	0
126	20231214	173400	771247120	5920	5920	5920	5920	0
127	20231214	173300	771247120	5920	5920	5920	5920	0
128	20231214	173200	771247120	5920	5920	5920	5920	0
129	20231214	173100	771247120	5920	5920	5920	5920	0
130	20231214	173000	771247120	5920	5920	5920	5920	0
131	20231214	172900	771247120	5920	5920	5920	5920	0
132	20231214	172800	771247120	5920	5920	5920	5920	0
133	20231214	172700	771247120	5920	5920	5920	5920	0
134	20231214	172600	771247120	5920	5920	5920	5920	0
135	20231214	172500	771247120	5920	5920	5920	5920	0
136	20231214	172400	771247120	5920	5920	5920	5920	0
137	20231214	172300	771247120	5920	5920	5920	5920	0
138	20231214	172200	771247120	5920	5920	5920	5920	0
139	20231214	172100	771247120	5920	5920	5920	5920	0
140	20231214	172000	771247120	5920	5920	5920	5920	0
141	20231214	171900	771247120	5920	5920	5920	5920	0
142	20231214	171800	771247120	5920	5920	5920	5920	0
143	20231214	171700	771247120	5920	5920	5920	5920	0
144	20231214	171600	771247120	5920	5920	5920	5920	0
145	20231214	171500	771247120	5920	5920	5920	5920	0
146	20231214	171400	771247120	5920	5920	5920	5920	0
147	20231214	171300	771247120	5920	5920	5920	5920	0
148	20231214	171200	771247120	5920	5920	5920	5920	0
149	20231214	171100	771247120	5920	5920	5920	5920	0
150	20231214	171000	771247120	5920	5920	5920	5920	0
151	20231214	170900	771247120	5920	5920	5920	5920	0
152	20231214	170800	771247120	5920	5920	5920	5920	4311
153	20231214	170700	771247120	5920	5920	5920	5920	0
154	20231214	170600	771247120	5920	5920	5920	5920	0
155	20231214	170500	771247120	5920	5920	5920	5920	0
156	20231214	170400	771247120	5920	5920	5920	5920	0
157	20231214	170300	771247120	5920	5920	5920	5920	0
158	20231214	170200	771247120	5920	5920	5920	5920	0
159	20231214	170100	771247120	5920	5920	5920	5920	0
160	20231214	170000	771247120	5920	5920	5920	5920	0
161	20231214	165900	771247120	5920	5920	5920	5920	0
162	20231214	165800	771247120	5920	5920	5920	5920	0
163	20231214	165700	771247120	5920	5920	5920	5920	0
164	20231214	165600	771247120	5920	5920	5920	5920	0
165	20231214	165500	771247120	5920	5920	5920	5920	0
166	20231214	165400	771247120	5920	5920	5920	5920	0
167	20231214	165300	771247120	5920	5920	5920	5920	0
168	20231214	165200	771247120	5920	5920	5920	5920	0
169	20231214	165100	771247120	5920	5920	5920	5920	0
170	20231214	165000	771247120	5920	5920	5920	5920	0
171	20231214	164900	771247120	5920	5920	5920	5920	0
172	20231214	164800	771247120	5920	5920	5920	5920	0
173	20231214	164700	771247120	5920	5920	5920	5920	0
174	20231214	164600	771247120	5920	5920	5920	5920	0
175	20231214	164500	771247120	5920	5920	5920	5920	0
176	20231214	164400	771247120	5920	5920	5920	5920	0
177	20231214	164300	771247120	5920	5920	5920	5920	0
178	20231214	164200	771247120	5920	5920	5920	5920	0
179	20231214	164100	771247120	5920	5920	5920	5920	0
180	20231214	164000	771247120	5920	5920	5920	5920	0
181	20231214	163900	771247120	5920	5920	5920	5920	0
182	20231214	163800	771247120	5920	5920	5920	5920	4311
183	20231214	163700	771247120	5920	5920	5920	5920	0
184	20231214	163600	771247120	5920	5920	5920	5920	0
185	20231214	163500	771247120	5920	5920	5920	5920	0
186	20231214	163400	771247120	5920	5920	5920	5920	0
187	20231214	163300	771247120	5920	5920	5920	5920	0
188	20231214	163200	771247120	5920	5920	5920	5920	0
189	20231214	163100	771247120	5920	5920	5920	5920	0
190	20231214	163000	771247120	5920	5920	5920	5920	0
191	20231214	162900	771247120	5920	5920	5920	5920	0
192	20231214	162800	771247120	5920	5920	5920	5920	0
193	20231214	162700	771247120	5920	5920	5920	5920	0
194	20231214	162600	771247120	5920	5920	5920	5920	0
195	20231214	162500	771247120	5920	5920	5920	5920	0
196	20231214	162400	771247120	5920	5920	5920	5920	0
197	20231214	162300	771247120	5920	5920	5920	5920	0
198	20231214	162200	771247120	5920	5920	5920	5920	0
199	20231214	162100	771247120	5920	5920	5920	5920	0
200	20231214	162000	771247120	5920	5920	5920	5920	0
201	20231214	161900	771247120	5920	5920	5920	5920	0
202	20231214	161800	771247120	5920	5920	5920	5920	0
203	20231214	161700	771247120	5920	5920	5920	5920	0
204	20231214	161600	771247120	5920	5920	5920	5920	0
205	20231214	161500	771247120	5920	5920	5920	5920	0
206	20231214	161400	771247120	5920	5920	5920	5920	0
207	20231214	161300	771247120	5920	5920	5920	5920	0
208	20231214	161200	771247120	5920	5920	5920	5920	0
209	20231214	161100	771247120	5920	5920	5920	5920	0
210	20231214	161000	771247120	5920	5920	5920	5920	0
211	20231214	160900	771247120	5920	5920	5920	5920	0
212	20231214	160800	771247120	5920	5920	5920	5920	4311
213	20231214	160700	771247120	5920	5920	5920	5920	0
214	20231214	160600	771247120	5920	5920	5920	5920	0
215	20231214	160500	771247120	5920	5920	5920	5920	0
216	20231214	160400	771247120	5920	5920	5920	5920	0
217	20231214	160300	771247120	5920	5920	5920	5920	0
218	20231214	160200	771247120	5920	5920	5920	5920	0
219	20231214	160100	771247120	5920	5920	5920	5920	0
220	20231214	160000	771247120	5920	5920	5920	5920	0
221	20231214	155900	771247120	5920	5920	5920	5920	0
222	20231214	155800	771247120	5920	5920	5920	5920	0
223	20231214	155700	771247120	5920	5920	5920	5920	0
224	20231214	155600	771247120	5920	5920	5920	5920	0
225	20231214	155500	771247120	5920	5920	5920	5920	0
226	20231214	155400	771247120	5920	5920	5920	5920	0
227	20231214	155300	771247120	5920	5920	5920	5920	0
228	20231214	155200	771247120	5920	5920	5920	5920	0
229	20231214	155100	771247120	5920	5920	5920	5920	0
230	20231214	155000	771247120	5920	5920	5920	5920	0
231	20231214	154900	771247120	5920	5920	5920	5920	0
232	20231214	154800	771247120	5920	5920	5920	5920	0
233	20231214	154700	771247120	5920	5920	5920	5920	0
234	20231214	154600	771247120	5920	5920	5920	5920	0
235	20231214	154500	771247120	5920	5920	5920	5920	0
236	20231214	154400	771247120	5920	5920	5920	5920	0
237	20231214	154300	771247120	5920	5920	5920	5920	0
238	20231214	154200	771247120	5920	5920	5920	5920	0
239	20231214	154100	771247120	5920	5920	5920	5920	0
240	20231214	154000	771247120	5920	5920	5920	5920	0
241	20231214	153900	771247120	5920	5920	5920	5920	0
242	20231214	153800	771247120	5920	5920	5920	5920	4311
243	20231214	153700	771247120	5920	5920	5920	5920	0
244	20231214	153600	771247120	5920	5920	5920	5920	0
245	20231214	153500	771247120	5920	5920	5920	5920	0
246	20231214	153400	771247120	5920	5920	5920	5920	0
247	20231214	153300	771247120	5920	5920	5920	5920	0
248	20231214	153200	771247120	5920	5920	5920	5920	0
249	20231214	153100	771247120	5920	5920	5920	5920	0
250	20231214	153000	771247120	5920	5920	5920	5920	4311
251	20231214	152900	745726000	5930	5930	5930	5930	0
252	20231214	152800	745726000	5930	5930	5930	5930	0
253	20231214	152700	745726000	5930	5930	5930	5930	0
254	20231214	152600	745726000	5930	5930	5930	5930	0
255	20231214	152500	745726000	5930	5930	5930	5930	0
256	20231214	152400	745726000	5930	5930	5930	5930	0
257	20231214	152300	745726000	5930	5930	5930	5930	0
258	20231214	152200	745726000	5930	5930	5930	5930	0
259	20231214	152100	745726000	5930	5930	5930	5930	0
260	20231214	152000	745726000	5930	5930	5930	5930	0
261	20231214	151900	745726000	5930	5930	5930	5930	0
262	20231214	151800	745726000	5930	5940	5940	5930	1087
263	20231214	151700	739280000	5940	5940	5940	5940	108
264	20231214	151600	738638480	5940	5940	5940	5940	33
265	20231214	151500	738442460	5950	5950	5950	5950	0
266	20231214	151400	738442460	5950	5940	5950	5940	51
267	20231214	151300	738139510	5940	5950	5950	5930	1027
268	20231214	151200	732039870	5950	5950	5950	5950	2385
269	20231214	151100	717849120	5940	5940	5940	5940	5
270	20231214	151000	717819420	5950	5950	5950	5950	0
271	20231214	150900	717819420	5950	5950	5950	5950	0
272	20231214	150800	717819420	5950	5950	5950	5940	165
273	20231214	150700	716838310	5930	5930	5930	5930	0
274	20231214	150600	716838310	5930	5930	5930	5930	502
275	20231214	150500	713861450	5930	5940	5950	5930	299
276	20231214	150400	712085550	5940	5960	5960	5940	4880
277	20231214	150300	683032370	5970	5970	5970	5970	0
278	20231214	150200	683032370	5970	5970	5970	5970	0
279	20231214	150100	683032370	5970	5970	5970	5970	0
280	20231214	150000	683032370	5970	5970	5970	5970	1248
281	20231214	145900	675581810	5980	5980	5980	5980	200
282	20231214	145800	674385810	5990	5970	5990	5970	451
283	20231214	145700	671684340	5990	5990	5990	5990	1
284	20231214	145600	671678350	5970	5970	5970	5970	255
285	20231214	145500	670156000	5970	5970	5970	5970	1
286	20231214	145400	670150030	5960	5970	5970	5960	90
287	20231214	145300	669613470	5960	5960	5960	5960	0
288	20231214	145200	669613470	5960	5960	5960	5960	0
289	20231214	145100	669613470	5960	5960	5960	5960	0
290	20231214	145000	669613470	5960	5960	5960	5960	0
291	20231214	144900	669613470	5960	5960	5960	5960	0
292	20231214	144800	669613470	5960	5960	5960	5960	1
293	20231214	144700	669607510	5960	5960	5960	5960	329
294	20231214	144600	667646670	5960	5960	5960	5960	0
295	20231214	144500	667646670	5960	5960	5960	5960	0
296	20231214	144400	667646670	5960	5960	5960	5960	0
297	20231214	144300	667646670	5960	5960	5960	5960	0
298	20231214	144200	667646670	5960	5960	5960	5960	0
299	20231214	144100	667646670	5960	5960	5960	5960	0
300	20231214	144000	667646670	5960	5960	5960	5960	0
301	20231214	143900	667646670	5960	5960	5960	5960	0
302	20231214	143800	667646670	5960	5960	5960	5960	1
303	20231214	143700	667640710	5960	5970	5970	5960	5
304	20231214	143600	667610900	5960	5970	5970	5960	892
305	20231214	143500	662288300	5980	5980	5980	5980	0
306	20231214	143400	662288300	5980	5980	5980	5980	0
307	20231214	143300	662288300	5980	5980	5980	5980	0
308	20231214	143200	662288300	5980	5980	5980	5980	0
309	20231214	143100	662288300	5980	5980	5980	5980	526
310	20231214	143000	659142820	5990	5990	5990	5990	0
311	20231214	142900	659142820	5990	5990	5990	5990	0
312	20231214	142800	659142820	5990	5990	5990	5990	0
313	20231214	142700	659142820	5990	5990	5990	5990	0
314	20231214	142600	659142820	5990	5990	5990	5990	0
315	20231214	142500	659142820	5990	5990	5990	5990	0
316	20231214	142400	659142820	5990	5990	5990	5990	6
317	20231214	142300	659106880	5990	5990	5990	5990	0
318	20231214	142200	659106880	5990	5990	5990	5990	0
319	20231214	142100	659106880	5990	5990	5990	5990	500
320	20231214	142000	656111880	5980	5980	5980	5980	539
321	20231214	141900	652888660	5980	5980	5980	5980	1151
322	20231214	141800	646005680	5980	5970	5980	5970	145
323	20231214	141700	645140020	5970	5970	5970	5970	21
324	20231214	141600	645014650	5970	5970	5970	5970	0
325	20231214	141500	645014650	5970	5970	5970	5970	1
326	20231214	141400	645008680	5970	5970	5970	5970	0
327	20231214	141300	645008680	5970	5970	5970	5970	0
328	20231214	141200	645008680	5970	5970	5970	5970	1
329	20231214	141100	645002710	5970	5970	5970	5970	82
330	20231214	141000	644513170	5970	5970	5970	5970	0
331	20231214	140900	644513170	5970	5970	5970	5970	0
332	20231214	140800	644513170	5970	5970	5970	5970	0
333	20231214	140700	644513170	5970	5970	5970	5970	0
334	20231214	140600	644513170	5970	5970	5970	5970	0
335	20231214	140500	644513170	5970	5970	5970	5970	2
336	20231214	140400	644501230	5970	5970	5970	5970	0
337	20231214	140300	644501230	5970	5970	5970	5970	0
338	20231214	140200	644501230	5970	5970	5970	5970	280
339	20231214	140100	642829630	5970	5970	5970	5970	0
340	20231214	140000	642829630	5970	5970	5970	5970	0
341	20231214	135900	642829630	5970	5970	5970	5970	0
342	20231214	135800	642829630	5970	5970	5970	5970	10
343	20231214	135700	642769930	5970	5970	5970	5970	100
344	20231214	135600	642172930	5970	5970	5970	5970	0
345	20231214	135500	642172930	5970	5970	5970	5970	0
346	20231214	135400	642172930	5970	5970	5970	5970	0
347	20231214	135300	642172930	5970	5970	5970	5970	0
348	20231214	135200	642172930	5970	5990	5990	5970	51
349	20231214	135100	641868440	5980	5980	5980	5980	0
350	20231214	135000	641868440	5980	5980	5980	5980	0
351	20231214	134900	641868440	5980	5970	5980	5970	995
352	20231214	134800	635928280	5970	5970	5970	5970	390
353	20231214	134700	633599980	5970	5970	5970	5970	0
354	20231214	134600	633599980	5970	5980	5980	5970	39
355	20231214	134500	633367140	5980	5980	5980	5980	0
356	20231214	134400	633367140	5980	5980	5980	5980	0
357	20231214	134300	633367140	5980	5980	5980	5980	72
358	20231214	134200	632936580	5980	5980	5980	5980	0
359	20231214	134100	632936580	5980	5990	5990	5980	1520
360	20231214	134000	623843180	6000	6000	6000	6000	61
361	20231214	133900	623477180	6000	6000	6000	6000	0
362	20231214	133800	623477180	6000	6000	6000	6000	0
363	20231214	133700	623477180	6000	6000	6000	6000	0
364	20231214	133600	623477180	6000	6000	6000	6000	0
365	20231214	133500	623477180	6000	6000	6000	6000	1
366	20231214	133400	623471180	5990	5990	5990	5990	1317
367	20231214	133300	615582350	5980	5980	5980	5980	0
368	20231214	133200	615582350	5980	5980	5980	5980	451
369	20231214	133100	612885370	5980	5980	5980	5980	168
370	20231214	133000	611880730	5980	5980	5980	5980	0
371	20231214	132900	611880730	5980	5980	5980	5980	0
372	20231214	132800	611880730	5980	5980	5980	5980	100
373	20231214	132700	611282730	5990	5990	5990	5990	261
374	20231214	132600	609719340	5990	5990	5990	5990	0
375	20231214	132500	609719340	5990	5990	5990	5990	0
376	20231214	132400	609719340	5990	5990	5990	5990	282
377	20231214	132300	608030160	5990	6000	6000	5990	57
378	20231214	132200	607688710	5990	5990	5990	5990	11
379	20231214	132100	607622820	5990	5990	5990	5990	5
380	20231214	132000	607592870	5980	5980	5980	5980	305
381	20231214	131900	605768970	5980	5980	5980	5980	0
382	20231214	131800	605768970	5980	5980	5980	5980	0
383	20231214	131700	605768970	5980	5980	5980	5980	18
384	20231214	131600	605661330	5980	5980	5980	5980	0
385	20231214	131500	605661330	5980	5980	5980	5980	0
386	20231214	131400	605661330	5980	5980	5980	5980	0
387	20231214	131300	605661330	5980	5980	5980	5980	0
388	20231214	131200	605661330	5980	5980	5980	5980	167
389	20231214	131100	604662670	6000	6000	6000	6000	0
390	20231214	131000	604662670	6000	6000	6000	6000	0
391	20231214	130900	604662670	6000	6000	6000	6000	78
392	20231214	130800	604194670	5990	6000	6000	5990	702
393	20231214	130700	599982690	5990	5990	5990	5990	0
394	20231214	130600	599982690	5990	5990	5990	5990	0
395	20231214	130500	599982690	5990	5990	5990	5990	0
396	20231214	130400	599982690	5990	5990	5990	5990	0
397	20231214	130300	599982690	5990	5990	5990	5990	0
398	20231214	130200	599982690	5990	5990	5990	5990	0
399	20231214	130100	599982690	5990	5990	5990	5990	0
400	20231214	130000	599982690	5990	5990	5990	5990	3016
401	20231214	125900	581916850	6000	6000	6000	6000	0
402	20231214	125800	581916850	6000	6000	6000	6000	1
403	20231214	125700	581910850	6000	6000	6000	6000	0
404	20231214	125600	581910850	6000	6000	6000	6000	104
405	20231214	125500	581286850	6000	6000	6000	6000	0
406	20231214	125400	581286850	6000	6000	6000	6000	0
407	20231214	125300	581286850	6000	6000	6000	6000	0
408	20231214	125200	581286850	6000	6000	6000	6000	0
409	20231214	125100	581286850	6000	6000	6000	6000	0
410	20231214	125000	581286850	6000	6000	6000	6000	2
411	20231214	124900	581274850	6000	5990	6000	5990	109
412	20231214	124800	580621120	5990	5990	5990	5990	27
413	20231214	124700	580459390	5990	5990	5990	5990	747
414	20231214	124600	575984860	5990	5990	5990	5990	0
415	20231214	124500	575984860	5990	5990	5990	5990	0
416	20231214	124400	575984860	5990	5990	5990	5990	0
417	20231214	124300	575984860	5990	5990	5990	5990	0
418	20231214	124200	575984860	5990	5990	5990	5990	1
419	20231214	124100	575978870	5980	5990	5990	5980	692
420	20231214	124000	571835760	6000	6000	6000	6000	23
421	20231214	123900	571697760	6010	6010	6010	6010	7
422	20231214	123800	571655690	6000	6000	6000	6000	30
423	20231214	123700	571475690	6000	6000	6000	6000	0
424	20231214	123600	571475690	6000	6000	6000	6000	2065
425	20231214	123500	559085690	5990	5990	5990	5990	0
426	20231214	123400	559085690	5990	5990	5990	5990	0
427	20231214	123300	559085690	5990	5990	5990	5990	20
428	20231214	123200	558965890	5990	5990	5990	5990	0
429	20231214	123100	558965890	5990	5990	5990	5990	45
430	20231214	123000	558696340	5990	5990	5990	5990	0
431	20231214	122900	558696340	5990	5990	5990	5990	5
432	20231214	122800	558666390	5990	5990	5990	5990	0
433	20231214	122700	558666390	5990	5990	5990	5990	99
434	20231214	122600	558073380	5980	5980	5980	5980	1
435	20231214	122500	558067400	5990	5990	5990	5990	1
436	20231214	122400	558061410	5980	5990	5990	5980	1070
437	20231214	122300	551660090	5990	6000	6000	5990	210
438	20231214	122200	550401490	5990	5990	5990	5990	10
439	20231214	122100	550341590	6000	6000	6000	6000	0
440	20231214	122000	550341590	6000	6000	6000	6000	0
441	20231214	121900	550341590	6000	6000	6000	6000	0
442	20231214	121800	550341590	6000	6010	6010	6000	869
443	20231214	121700	545127540	6010	6010	6010	6010	0
444	20231214	121600	545127540	6010	6010	6010	6010	0
445	20231214	121500	545127540	6010	6010	6010	6010	0
446	20231214	121400	545127540	6010	6010	6010	6010	0
447	20231214	121300	545127540	6010	6010	6010	6010	0
448	20231214	121200	545127540	6010	6010	6010	6010	0
449	20231214	121100	545127540	6010	6000	6010	5990	462
450	20231214	121000	542354610	6010	6010	6010	6010	2
451	20231214	120900	542342590	6010	6010	6010	6010	0
452	20231214	120800	542342590	6010	6010	6010	6010	0
453	20231214	120700	542342590	6010	6000	6010	6000	51
454	20231214	120600	542036580	6020	6020	6020	6020	8
455	20231214	120500	541988420	6000	6000	6000	6000	0
456	20231214	120400	541988420	6000	6000	6000	6000	0
457	20231214	120300	541988420	6000	6000	6000	6000	304
458	20231214	120200	540164420	6000	6000	6000	6000	53
459	20231214	120100	539846420	6000	6000	6000	6000	0
460	20231214	120000	539846420	6000	6000	6000	6000	0
461	20231214	115900	539846420	6000	6000	6000	6000	87
462	20231214	115800	539324420	6000	6000	6000	6000	50
463	20231214	115700	539024420	6000	6000	6000	6000	35
464	20231214	115600	538814420	6000	6000	6000	6000	215
465	20231214	115500	537524420	6000	6000	6000	6000	200
466	20231214	115400	536324420	5990	5990	5990	5990	0
467	20231214	115300	536324420	5990	5990	5990	5990	314
468	20231214	115200	534443560	5990	5990	5990	5990	0
469	20231214	115100	534443560	5990	5990	5990	5990	580
470	20231214	115000	530969360	5990	6000	6000	5990	430
471	20231214	114900	528392360	5990	5990	5990	5990	100
472	20231214	114800	527793360	5990	5990	5990	5990	2
473	20231214	114700	527781380	5980	5980	5980	5980	1000
474	20231214	114600	521801380	5980	5990	5990	5980	948
475	20231214	114500	516129570	5990	5990	5990	5990	26
476	20231214	114400	515973830	5990	6000	6000	5990	1649
477	20231214	114300	506085310	6000	6000	6000	6000	1128
478	20231214	114200	499317310	6010	6010	6010	6010	35
479	20231214	114100	499106960	6010	6010	6020	6010	425
480	20231214	114000	496551070	6020	6020	6020	6020	210
481	20231214	113900	495286870	6020	6020	6030	6020	1049
482	20231214	113800	488967920	6020	6030	6030	6020	775
483	20231214	113700	484297370	6030	6030	6040	6030	1117
484	20231214	113600	477561580	6030	6010	6030	6010	8892
485	20231214	113500	424060970	6000	5990	6000	5990	1393
486	20231214	113400	415708460	5990	6000	6000	5990	859
487	20231214	113300	410559670	6000	6000	6000	6000	32
488	20231214	113200	410367670	6010	6000	6010	6000	162
489	20231214	113100	409395660	6010	5990	6010	5990	4187
490	20231214	113000	384275200	5990	5990	5990	5990	500
491	20231214	112900	381280200	5990	5990	5990	5990	0
492	20231214	112800	381280200	5990	5990	5990	5990	5
493	20231214	112700	381250250	5990	5990	5990	5990	475
494	20231214	112600	378405000	5980	5980	5980	5980	300
495	20231214	112500	376611000	5980	5980	5990	5980	1871
496	20231214	112400	365409060	5990	5960	5990	5960	1426
497	20231214	112300	356887970	5950	5950	5950	5950	71
498	20231214	112200	356465520	5940	5940	5940	5940	300
499	20231214	112100	354683520	5930	5930	5930	5930	255
500	20231214	112000	353171370	5960	5960	5960	5960	0
501	20231214	111900	353171370	5960	5960	5960	5960	0
502	20231214	111800	353171370	5960	5960	5960	5960	28
503	20231214	111700	353004490	5930	5930	5930	5930	0
504	20231214	111600	353004490	5930	5930	5930	5930	0
505	20231214	111500	353004490	5930	5930	5930	5930	0
506	20231214	111400	353004490	5930	5930	5930	5930	2
507	20231214	111300	352992630	5940	5960	5960	5940	267
508	20231214	111200	351403050	5960	5960	5960	5960	0
509	20231214	111100	351403050	5960	5960	5960	5960	0
510	20231214	111000	351403050	5960	5960	5960	5960	0
511	20231214	110900	351403050	5960	5960	5960	5960	0
512	20231214	110800	351403050	5960	5960	5960	5960	1
513	20231214	110700	351397090	5960	5960	5960	5960	0
514	20231214	110600	351397090	5960	5960	5960	5960	0
515	20231214	110500	351397090	5960	5960	5960	5960	0
516	20231214	110400	351397090	5960	5960	5960	5960	0
517	20231214	110300	351397090	5960	5940	5960	5940	7
518	20231214	110200	351355490	5940	5940	5940	5940	10
519	20231214	110100	351296090	5960	5960	5960	5960	0
520	20231214	110000	351296090	5960	5960	5960	5960	0
521	20231214	105900	351296090	5960	5960	5960	5960	1
522	20231214	105800	351290130	5930	5950	5950	5930	127
523	20231214	105700	350534500	5930	5930	5930	5930	0
524	20231214	105600	350534500	5930	5930	5930	5930	10
525	20231214	105500	350475200	5930	5930	5930	5930	0
526	20231214	105400	350475200	5930	5930	5930	5930	0
527	20231214	105300	350475200	5930	5930	5930	5930	0
528	20231214	105200	350475200	5930	5930	5930	5930	0
529	20231214	105100	350475200	5930	5930	5930	5930	0
530	20231214	105000	350475200	5930	5920	5930	5920	705
531	20231214	104900	346296900	5930	5930	5930	5930	114
532	20231214	104800	345620880	5930	5930	5930	5930	942
533	20231214	104700	340034820	5930	5930	5930	5930	664
534	20231214	104600	336097300	5930	5940	5940	5930	80
535	20231214	104500	335622190	5940	5930	5940	5930	129
536	20231214	104400	334857030	5940	5940	5940	5940	1
537	20231214	104300	334851090	5930	5930	5930	5930	47
538	20231214	104200	334572380	5930	5930	5930	5930	0
539	20231214	104100	334572380	5930	5930	5930	5930	0
540	20231214	104000	334572380	5930	5930	5930	5930	115
541	20231214	103900	333890430	5930	5940	5940	5930	960
542	20231214	103800	328191990	5950	5950	5950	5950	3
543	20231214	103700	328174140	5950	5950	5950	5950	2
544	20231214	103600	328162240	5950	5950	5950	5950	0
545	20231214	103500	328162240	5950	5950	5950	5950	0
546	20231214	103400	328162240	5950	5950	5950	5950	6
547	20231214	103300	328126540	5940	5940	5940	5940	16
548	20231214	103200	328031500	5940	5940	5940	5940	1
549	20231214	103100	328025560	5950	5950	5950	5950	0
550	20231214	103000	328025560	5950	5950	5950	5950	0
551	20231214	102900	328025560	5950	5950	5950	5950	342
552	20231214	102800	325990660	5940	5940	5940	5940	0
553	20231214	102700	325990660	5940	5940	5940	5940	50
554	20231214	102600	325693660	5940	5930	5940	5930	235
555	20231214	102500	324297770	5930	5930	5930	5930	202
556	20231214	102400	323099910	5950	5950	5950	5950	0
557	20231214	102300	323099910	5950	5960	5960	5950	416
558	20231214	102200	320621350	5960	5960	5960	5960	1
559	20231214	102100	320615390	5930	5930	5930	5930	0
560	20231214	102000	320615390	5930	5930	5930	5930	0
561	20231214	101900	320615390	5930	5930	5930	5930	0
562	20231214	101800	320615390	5930	5930	5930	5930	0
563	20231214	101700	320615390	5930	5930	5930	5930	100
564	20231214	101600	320022390	5960	5960	5960	5960	0
565	20231214	101500	320022390	5960	5960	5960	5960	0
566	20231214	101400	320022390	5960	5960	5960	5960	1
567	20231214	101300	320016430	5940	5940	5940	5940	272
568	20231214	101200	318400750	5940	5940	5940	5940	0
569	20231214	101100	318400750	5940	5940	5940	5940	1
570	20231214	101000	318394810	5930	5940	5940	5930	2195
571	20231214	100900	305357470	5950	5950	5950	5950	3183
572	20231214	100800	286418620	5950	5950	5950	5950	0
573	20231214	100700	286418620	5950	5970	5970	5950	109
574	20231214	100600	285770050	5960	5960	5960	5960	51
575	20231214	100500	285466090	5960	5960	5960	5960	0
576	20231214	100400	285466090	5960	5960	5960	5960	0
577	20231214	100300	285466090	5960	5960	5960	5960	1010
578	20231214	100200	279446490	5960	5960	5960	5960	1677
579	20231214	100100	269451570	5970	5970	5970	5970	97
580	20231214	100000	268872480	5970	5950	5970	5950	14
581	20231214	095900	268789160	5970	5970	5970	5970	1
582	20231214	095800	268783190	5970	5950	5970	5950	613
583	20231214	095700	265133890	5960	5960	5960	5960	3
584	20231214	095600	265116010	5950	5960	5960	5950	442
585	20231214	095500	262485420	5960	5960	5960	5960	1
586	20231214	095400	262479460	5960	5960	5960	5960	0
587	20231214	095300	262479460	5960	5960	5960	5960	27
588	20231214	095200	262318540	5940	5950	5950	5940	1000
589	20231214	095100	256376850	5950	5960	5960	5950	10
590	20231214	095000	256317340	5970	5950	5970	5950	340
591	20231214	094900	254294260	5970	5970	5970	5970	1
592	20231214	094800	254288290	5970	5970	5970	5970	20
593	20231214	094700	254168890	5970	5970	5970	5970	32
594	20231214	094600	253977850	5970	5960	5970	5960	5
595	20231214	094500	253948010	5960	5960	5960	5960	877
596	20231214	094400	248721090	5980	5960	5980	5960	101
597	20231214	094300	248119110	5960	5960	5960	5960	48
598	20231214	094200	247833030	5980	5980	5980	5980	2
599	20231214	094100	247821070	5980	5980	5980	5980	0
600	20231214	094000	247821070	5980	5980	5980	5980	329
601	20231214	093900	245853650	5980	5980	5980	5980	0
602	20231214	093800	245853650	5980	5980	5980	5980	120
603	20231214	093700	245136050	5980	5970	5980	5970	31
604	20231214	093600	244950800	5970	5970	5970	5970	2
605	20231214	093500	244938860	5970	5970	5970	5970	20
606	20231214	093400	244819460	5970	5970	5970	5970	0
607	20231214	093300	244819460	5970	5960	5970	5960	127
608	20231214	093200	244062520	5960	5940	5960	5940	5678
609	20231214	093100	210266000	5940	5940	5940	5940	2488
610	20231214	093000	195487280	5950	5960	5960	5950	1172
611	20231214	092900	188513370	5960	5970	5970	5960	2104
612	20231214	092800	175972530	5960	5960	5970	5960	424
613	20231214	092700	173445360	5960	5960	5960	5960	0
614	20231214	092600	173445360	5960	5970	5970	5960	2608
615	20231214	092500	157898640	5970	5970	5970	5970	1360
616	20231214	092400	149779440	5970	5970	5970	5970	0
617	20231214	092300	149779440	5970	5970	5970	5970	201
618	20231214	092200	148579470	5990	5970	5990	5970	203
619	20231214	092100	147367500	5970	5970	5970	5970	415
620	20231214	092000	144889950	5970	5980	5980	5970	1500
621	20231214	091900	135920780	5980	5980	5980	5980	0
622	20231214	091800	135920780	5980	5980	5980	5980	0
623	20231214	091700	135920780	5980	6010	6010	5980	5000
624	20231214	091600	105951380	6010	6000	6010	6000	1060
625	20231214	091500	99581450	6000	6000	6000	6000	116
626	20231214	091400	98885450	6000	6000	6000	6000	0
627	20231214	091300	98885450	6000	6000	6000	6000	0
628	20231214	091200	98885450	6000	6000	6000	6000	4
629	20231214	091100	98861450	5970	6010	6010	5970	11001
630	20231214	091000	33018340	6010	6010	6010	6010	1001
631	20231214	090900	27002330	6010	6010	6010	6010	9
632	20231214	090800	26948240	6020	6000	6020	6000	1389
633	20231214	090700	18593700	5990	5990	5990	5990	0
634	20231214	090600	18593700	5990	6030	6030	5990	915
635	20231214	090500	13086800	6040	6030	6040	6030	880
636	20231214	090400	7778400	6000	6000	6000	6000	300
637	20231214	090300	5978400	6000	5990	6000	5990	441
638	20231214	090200	3332710	6000	6000	6000	6000	8
639	20231214	090100	3284710	5990	6000	6000	5990	374
640	20231214	090000	1040780	6030	5980	6030	5980	174