KissMeData/000320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183100	84928230	11660	11660	11660	11660	182
3	20231214	183000	84928230	11660	11660	11660	11660	0
4	20231214	182900	84928230	11660	11660	11660	11660	0
5	20231214	182800	84928230	11660	11660	11660	11660	0
6	20231214	182700	84928230	11660	11660	11660	11660	0
7	20231214	182600	84928230	11660	11660	11660	11660	0
8	20231214	182500	84928230	11660	11660	11660	11660	0
9	20231214	182400	84928230	11660	11660	11660	11660	0
10	20231214	182300	84928230	11660	11660	11660	11660	0
11	20231214	182200	84928230	11660	11660	11660	11660	0
12	20231214	182100	84928230	11660	11660	11660	11660	0
13	20231214	182000	84928230	11660	11660	11660	11660	0
14	20231214	181900	84928230	11660	11660	11660	11660	0
15	20231214	181800	84928230	11660	11660	11660	11660	0
16	20231214	181700	84928230	11660	11660	11660	11660	0
17	20231214	181600	84928230	11660	11660	11660	11660	0
18	20231214	181500	84928230	11660	11660	11660	11660	0
19	20231214	181400	84928230	11660	11660	11660	11660	0
20	20231214	181300	84928230	11660	11660	11660	11660	0
21	20231214	181200	84928230	11660	11660	11660	11660	0
22	20231214	181100	84928230	11660	11660	11660	11660	0
23	20231214	181000	84928230	11660	11660	11660	11660	0
24	20231214	180900	84928230	11660	11660	11660	11660	0
25	20231214	180800	84928230	11660	11660	11660	11660	0
26	20231214	180700	84928230	11660	11660	11660	11660	0
27	20231214	180600	84928230	11660	11660	11660	11660	0
28	20231214	180500	84928230	11660	11660	11660	11660	0
29	20231214	180400	84928230	11660	11660	11660	11660	0
30	20231214	180300	84928230	11660	11660	11660	11660	0
31	20231214	180200	84928230	11660	11660	11660	11660	0
32	20231214	180100	84928230	11660	11660	11660	11660	182
33	20231214	180000	84928230	11660	11660	11660	11660	0
34	20231214	175900	84928230	11660	11660	11660	11660	0
35	20231214	175800	84928230	11660	11660	11660	11660	0
36	20231214	175700	84928230	11660	11660	11660	11660	0
37	20231214	175600	84928230	11660	11660	11660	11660	0
38	20231214	175500	84928230	11660	11660	11660	11660	0
39	20231214	175400	84928230	11660	11660	11660	11660	0
40	20231214	175300	84928230	11660	11660	11660	11660	0
41	20231214	175200	84928230	11660	11660	11660	11660	0
42	20231214	175100	84928230	11660	11660	11660	11660	0
43	20231214	175000	84928230	11660	11660	11660	11660	0
44	20231214	174900	84928230	11660	11660	11660	11660	0
45	20231214	174800	84928230	11660	11660	11660	11660	0
46	20231214	174700	84928230	11660	11660	11660	11660	0
47	20231214	174600	84928230	11660	11660	11660	11660	0
48	20231214	174500	84928230	11660	11660	11660	11660	0
49	20231214	174400	84928230	11660	11660	11660	11660	0
50	20231214	174300	84928230	11660	11660	11660	11660	0
51	20231214	174200	84928230	11660	11660	11660	11660	0
52	20231214	174100	84928230	11660	11660	11660	11660	0
53	20231214	174000	84928230	11660	11660	11660	11660	0
54	20231214	173900	84928230	11660	11660	11660	11660	0
55	20231214	173800	84928230	11660	11660	11660	11660	0
56	20231214	173700	84928230	11660	11660	11660	11660	0
57	20231214	173600	84928230	11660	11660	11660	11660	0
58	20231214	173500	84928230	11660	11660	11660	11660	0
59	20231214	173400	84928230	11660	11660	11660	11660	0
60	20231214	173300	84928230	11660	11660	11660	11660	0
61	20231214	173200	84928230	11660	11660	11660	11660	0
62	20231214	173100	84928230	11660	11660	11660	11660	182
63	20231214	173000	84928230	11660	11660	11660	11660	0
64	20231214	172900	84928230	11660	11660	11660	11660	0
65	20231214	172800	84928230	11660	11660	11660	11660	0
66	20231214	172700	84928230	11660	11660	11660	11660	0
67	20231214	172600	84928230	11660	11660	11660	11660	0
68	20231214	172500	84928230	11660	11660	11660	11660	0
69	20231214	172400	84928230	11660	11660	11660	11660	0
70	20231214	172300	84928230	11660	11660	11660	11660	0
71	20231214	172200	84928230	11660	11660	11660	11660	0
72	20231214	172100	84928230	11660	11660	11660	11660	0
73	20231214	172000	84928230	11660	11660	11660	11660	0
74	20231214	171900	84928230	11660	11660	11660	11660	0
75	20231214	171800	84928230	11660	11660	11660	11660	0
76	20231214	171700	84928230	11660	11660	11660	11660	0
77	20231214	171600	84928230	11660	11660	11660	11660	0
78	20231214	171500	84928230	11660	11660	11660	11660	0
79	20231214	171400	84928230	11660	11660	11660	11660	0
80	20231214	171300	84928230	11660	11660	11660	11660	0
81	20231214	171200	84928230	11660	11660	11660	11660	0
82	20231214	171100	84928230	11660	11660	11660	11660	0
83	20231214	171000	84928230	11660	11660	11660	11660	0
84	20231214	170900	84928230	11660	11660	11660	11660	0
85	20231214	170800	84928230	11660	11660	11660	11660	0
86	20231214	170700	84928230	11660	11660	11660	11660	0
87	20231214	170600	84928230	11660	11660	11660	11660	0
88	20231214	170500	84928230	11660	11660	11660	11660	0
89	20231214	170400	84928230	11660	11660	11660	11660	0
90	20231214	170300	84928230	11660	11660	11660	11660	0
91	20231214	170200	84928230	11660	11660	11660	11660	0
92	20231214	170100	84928230	11660	11660	11660	11660	182
93	20231214	170000	84928230	11660	11660	11660	11660	0
94	20231214	165900	84928230	11660	11660	11660	11660	0
95	20231214	165800	84928230	11660	11660	11660	11660	0
96	20231214	165700	84928230	11660	11660	11660	11660	0
97	20231214	165600	84928230	11660	11660	11660	11660	0
98	20231214	165500	84928230	11660	11660	11660	11660	0
99	20231214	165400	84928230	11660	11660	11660	11660	0
100	20231214	165300	84928230	11660	11660	11660	11660	0
101	20231214	165200	84928230	11660	11660	11660	11660	0
102	20231214	165100	84928230	11660	11660	11660	11660	0
103	20231214	165000	84928230	11660	11660	11660	11660	0
104	20231214	164900	84928230	11660	11660	11660	11660	0
105	20231214	164800	84928230	11660	11660	11660	11660	0
106	20231214	164700	84928230	11660	11660	11660	11660	0
107	20231214	164600	84928230	11660	11660	11660	11660	0
108	20231214	164500	84928230	11660	11660	11660	11660	0
109	20231214	164400	84928230	11660	11660	11660	11660	0
110	20231214	164300	84928230	11660	11660	11660	11660	0
111	20231214	164200	84928230	11660	11660	11660	11660	0
112	20231214	164100	84928230	11660	11660	11660	11660	0
113	20231214	164000	84928230	11660	11660	11660	11660	0
114	20231214	163900	84928230	11660	11660	11660	11660	0
115	20231214	163800	84928230	11660	11660	11660	11660	0
116	20231214	163700	84928230	11660	11660	11660	11660	0
117	20231214	163600	84928230	11660	11660	11660	11660	0
118	20231214	163500	84928230	11660	11660	11660	11660	0
119	20231214	163400	84928230	11660	11660	11660	11660	0
120	20231214	163300	84928230	11660	11660	11660	11660	0
121	20231214	163200	84928230	11660	11660	11660	11660	0
122	20231214	163100	84928230	11660	11660	11660	11660	182
123	20231214	163000	84928230	11660	11660	11660	11660	0
124	20231214	162900	84928230	11660	11660	11660	11660	0
125	20231214	162800	84928230	11660	11660	11660	11660	0
126	20231214	162700	84928230	11660	11660	11660	11660	0
127	20231214	162600	84928230	11660	11660	11660	11660	0
128	20231214	162500	84928230	11660	11660	11660	11660	0
129	20231214	162400	84928230	11660	11660	11660	11660	0
130	20231214	162300	84928230	11660	11660	11660	11660	0
131	20231214	162200	84928230	11660	11660	11660	11660	0
132	20231214	162100	84928230	11660	11660	11660	11660	0
133	20231214	162000	84928230	11660	11660	11660	11660	0
134	20231214	161900	84928230	11660	11660	11660	11660	0
135	20231214	161800	84928230	11660	11660	11660	11660	0
136	20231214	161700	84928230	11660	11660	11660	11660	0
137	20231214	161600	84928230	11660	11660	11660	11660	0
138	20231214	161500	84928230	11660	11660	11660	11660	0
139	20231214	161400	84928230	11660	11660	11660	11660	0
140	20231214	161300	84928230	11660	11660	11660	11660	0
141	20231214	161200	84928230	11660	11660	11660	11660	0
142	20231214	161100	84928230	11660	11660	11660	11660	0
143	20231214	161000	84928230	11660	11660	11660	11660	0
144	20231214	160900	84928230	11660	11660	11660	11660	0
145	20231214	160800	84928230	11660	11660	11660	11660	0
146	20231214	160700	84928230	11660	11660	11660	11660	0
147	20231214	160600	84928230	11660	11660	11660	11660	0
148	20231214	160500	84928230	11660	11660	11660	11660	0
149	20231214	160400	84928230	11660	11660	11660	11660	0
150	20231214	160300	84928230	11660	11660	11660	11660	0
151	20231214	160200	84928230	11660	11660	11660	11660	0
152	20231214	160100	84928230	11660	11660	11660	11660	182
153	20231214	160000	84928230	11660	11660	11660	11660	0
154	20231214	155900	84928230	11660	11660	11660	11660	0
155	20231214	155800	84928230	11660	11660	11660	11660	0
156	20231214	155700	84928230	11660	11660	11660	11660	0
157	20231214	155600	84928230	11660	11660	11660	11660	0
158	20231214	155500	84928230	11660	11660	11660	11660	0
159	20231214	155400	84928230	11660	11660	11660	11660	0
160	20231214	155300	84928230	11660	11660	11660	11660	0
161	20231214	155200	84928230	11660	11660	11660	11660	0
162	20231214	155100	84928230	11660	11660	11660	11660	0
163	20231214	155000	84928230	11660	11660	11660	11660	0
164	20231214	154900	84928230	11660	11660	11660	11660	0
165	20231214	154800	84928230	11660	11660	11660	11660	0
166	20231214	154700	84928230	11660	11660	11660	11660	0
167	20231214	154600	84928230	11660	11660	11660	11660	0
168	20231214	154500	84928230	11660	11660	11660	11660	0
169	20231214	154400	84928230	11660	11660	11660	11660	0
170	20231214	154300	84928230	11660	11660	11660	11660	0
171	20231214	154200	84928230	11660	11660	11660	11660	0
172	20231214	154100	84928230	11660	11660	11660	11660	0
173	20231214	154000	84928230	11660	11660	11660	11660	0
174	20231214	153900	84928230	11660	11660	11660	11660	0
175	20231214	153800	84928230	11660	11660	11660	11660	0
176	20231214	153700	84928230	11660	11660	11660	11660	0
177	20231214	153600	84928230	11660	11660	11660	11660	0
178	20231214	153500	84928230	11660	11660	11660	11660	0
179	20231214	153400	84928230	11660	11660	11660	11660	0
180	20231214	153300	84928230	11660	11660	11660	11660	0
181	20231214	153200	84928230	11660	11660	11660	11660	0
182	20231214	153100	84928230	11660	11660	11660	11660	182
183	20231214	153000	84928230	11660	11660	11660	11660	182
184	20231214	152900	82806110	11680	11680	11680	11680	0
185	20231214	152800	82806110	11680	11680	11680	11680	0
186	20231214	152700	82806110	11680	11680	11680	11680	0
187	20231214	152600	82806110	11680	11680	11680	11680	0
188	20231214	152500	82806110	11680	11680	11680	11680	0
189	20231214	152400	82806110	11680	11680	11680	11680	0
190	20231214	152300	82806110	11680	11680	11680	11680	0
191	20231214	152200	82806110	11680	11680	11680	11680	0
192	20231214	152100	82806110	11680	11680	11680	11680	0
193	20231214	152000	82806110	11680	11680	11680	11680	0
194	20231214	151900	82806110	11680	11640	11680	11640	141
195	20231214	151800	81161370	11600	11600	11600	11600	8
196	20231214	151700	81068570	11620	11610	11620	11610	48
197	20231214	151600	80511270	11610	11630	11630	11610	447
198	20231214	151500	75320920	11640	11640	11640	11640	18
199	20231214	151400	75111400	11630	11630	11630	11630	1
200	20231214	151300	75099770	11640	11640	11640	11640	16
201	20231214	151200	74913530	11640	11630	11640	11630	5
202	20231214	151100	74855350	11630	11630	11630	11630	1
203	20231214	151000	74843720	11640	11630	11640	11630	28
204	20231214	150900	74517890	11660	11660	11660	11660	0
205	20231214	150800	74517890	11660	11630	11660	11630	33
206	20231214	150700	74133180	11630	11630	11630	11630	1
207	20231214	150600	74121550	11630	11630	11630	11630	3
208	20231214	150500	74086660	11650	11650	11650	11650	0
209	20231214	150400	74086660	11650	11640	11650	11640	19
210	20231214	150300	73865320	11650	11630	11650	11630	8
211	20231214	150200	73772250	11640	11630	11650	11630	20
212	20231214	150100	73539450	11640	11640	11640	11640	0
213	20231214	150000	73539450	11640	11640	11640	11640	19
214	20231214	145900	73318290	11630	11630	11630	11630	3
215	20231214	145800	73283400	11630	11630	11630	11630	1
216	20231214	145700	73271770	11640	11630	11640	11630	20
217	20231214	145600	73038980	11630	11630	11630	11630	2
218	20231214	145500	73015720	11630	11630	11630	11630	4
219	20231214	145400	72969200	11630	11630	11630	11630	9
220	20231214	145300	72864530	11640	11630	11640	11630	19
221	20231214	145200	72643380	11630	11630	11630	11630	2
222	20231214	145100	72620120	11640	11640	11640	11640	19
223	20231214	145000	72398960	11650	11650	11650	11650	0
224	20231214	144900	72398960	11650	11640	11650	11640	19
225	20231214	144800	72177620	11640	11640	11640	11640	2
226	20231214	144700	72154340	11640	11650	11650	11640	28
227	20231214	144600	71828230	11640	11640	11640	11640	3
228	20231214	144500	71793310	11640	11640	11640	11640	4
229	20231214	144400	71746750	11660	11660	11660	11660	0
230	20231214	144300	71746750	11660	11660	11660	11660	18
231	20231214	144200	71536870	11660	11650	11660	11650	31
232	20231214	144100	71175540	11650	11650	11650	11650	1
233	20231214	144000	71163890	11650	11640	11650	11640	30
234	20231214	143900	70814520	11640	11650	11650	11640	145
235	20231214	143800	69125300	11660	11650	11660	11650	20
236	20231214	143700	68892110	11650	11660	11660	11650	2
237	20231214	143600	68868800	11660	11650	11660	11650	19
238	20231214	143500	68647270	11650	11650	11650	11650	1
239	20231214	143400	68635620	11660	11650	11660	11650	20
240	20231214	143300	68402430	11650	11650	11650	11650	2
241	20231214	143200	68379130	11650	11670	11670	11650	19
242	20231214	143100	68157420	11660	11660	11660	11660	17
243	20231214	143000	67959200	11660	11660	11660	11660	2
244	20231214	142900	67935880	11650	11650	11660	11650	3
245	20231214	142800	67900920	11670	11670	11670	11670	13
246	20231214	142700	67749210	11670	11650	11670	11650	6
247	20231214	142600	67679210	11670	11670	11670	11670	3
248	20231214	142500	67644200	11670	11670	11670	11670	19
249	20231214	142400	67422470	11650	11650	11650	11650	7
250	20231214	142300	67340920	11670	11670	11670	11670	18
251	20231214	142200	67130860	11670	11670	11670	11670	0
252	20231214	142100	67130860	11670	11670	11670	11670	19
253	20231214	142000	66909130	11670	11670	11670	11670	0
254	20231214	141900	66909130	11670	11670	11670	11670	18
255	20231214	141800	66699070	11670	11670	11670	11670	0
256	20231214	141700	66699070	11670	11670	11670	11670	19
257	20231214	141600	66477340	11650	11650	11650	11650	7
258	20231214	141500	66395790	11670	11670	11670	11670	18
259	20231214	141400	66185730	11670	11670	11670	11670	0
260	20231214	141300	66185730	11670	11670	11670	11670	0
261	20231214	141200	66185730	11670	11670	11670	11670	19
262	20231214	141100	65964000	11670	11670	11670	11670	0
263	20231214	141000	65964000	11670	11670	11670	11670	18
264	20231214	140900	65753940	11670	11670	11670	11670	0
265	20231214	140800	65753940	11670	11650	11670	11650	27
266	20231214	140700	65439010	11650	11650	11650	11650	1
267	20231214	140600	65427360	11650	11670	11670	11650	66
268	20231214	140500	64657680	11670	11670	11670	11670	1
269	20231214	140400	64646010	11680	11680	11680	11680	19
270	20231214	140300	64424090	11670	11670	11670	11670	0
271	20231214	140200	64424090	11670	11670	11670	11670	6
272	20231214	140100	64354070	11650	11670	11670	11650	38
273	20231214	140000	63910770	11670	11680	11680	11670	29
274	20231214	135900	63572150	11670	11670	11670	11670	1
275	20231214	135800	63560480	11680	11680	11680	11680	0
276	20231214	135700	63560480	11680	11680	11680	11680	18
277	20231214	135600	63350240	11680	11680	11680	11680	0
278	20231214	135500	63350240	11680	11680	11680	11680	19
279	20231214	135400	63128320	11670	11670	11670	11670	0
280	20231214	135300	63128320	11670	11670	11670	11670	7
281	20231214	135200	63046630	11680	11680	11680	11680	0
282	20231214	135100	63046630	11680	11680	11680	11680	19
283	20231214	135000	62824710	11680	11680	11680	11680	0
284	20231214	134900	62824710	11680	11680	11680	11680	18
285	20231214	134800	62614470	11670	11670	11670	11670	0
286	20231214	134700	62614470	11670	11670	11670	11670	20
287	20231214	134600	62381070	11650	11650	11650	11650	7
288	20231214	134500	62299520	11670	11670	11670	11670	18
289	20231214	134400	62089460	11670	11670	11670	11670	16
290	20231214	134300	61902740	11670	11670	11670	11670	0
291	20231214	134200	61902740	11670	11670	11670	11670	53
292	20231214	134100	61284230	11650	11650	11650	11650	22
293	20231214	134000	61027930	11650	11650	11650	11650	18
294	20231214	133900	60818230	11650	11640	11650	11640	25
295	20231214	133800	60527210	11640	11640	11640	11640	19
296	20231214	133700	60306050	11640	11640	11640	11640	15
297	20231214	133600	60131450	11640	11640	11640	11640	11
298	20231214	133500	60003410	11640	11640	11640	11640	1
299	20231214	133400	59991770	11640	11640	11640	11640	11
300	20231214	133300	59863730	11640	11640	11640	11640	13
301	20231214	133200	59712410	11650	11640	11650	11640	6
302	20231214	133100	59642560	11640	11640	11640	11640	0
303	20231214	133000	59642560	11640	11640	11640	11640	19
304	20231214	132900	59421400	11620	11620	11620	11620	7
305	20231214	132800	59340060	11610	11610	11610	11610	0
306	20231214	132700	59340060	11610	11610	11610	11610	0
307	20231214	132600	59340060	11610	11610	11610	11610	0
308	20231214	132500	59340060	11610	11610	11610	11610	0
309	20231214	132400	59340060	11610	11610	11610	11610	0
310	20231214	132300	59340060	11610	11610	11610	11610	0
311	20231214	132200	59340060	11610	11610	11610	11610	7
312	20231214	132100	59258790	11610	11610	11610	11610	0
313	20231214	132000	59258790	11610	11610	11610	11610	0
314	20231214	131900	59258790	11610	11610	11610	11610	0
315	20231214	131800	59258790	11610	11610	11610	11610	0
316	20231214	131700	59258790	11610	11610	11610	11610	0
317	20231214	131600	59258790	11610	11610	11610	11610	0
318	20231214	131500	59258790	11610	11610	11610	11610	7
319	20231214	131400	59177520	11640	11640	11640	11640	0
320	20231214	131300	59177520	11640	11640	11640	11640	0
321	20231214	131200	59177520	11640	11640	11640	11640	0
322	20231214	131100	59177520	11640	11640	11640	11640	5
323	20231214	131000	59119320	11640	11640	11640	11640	1
324	20231214	130900	59107680	11600	11600	11600	11600	0
325	20231214	130800	59107680	11600	11600	11600	11600	1
326	20231214	130700	59096080	11620	11620	11620	11620	6
327	20231214	130600	59026360	11650	11650	11650	11650	0
328	20231214	130500	59026360	11650	11650	11650	11650	0
329	20231214	130400	59026360	11650	11650	11650	11650	50
330	20231214	130300	58443860	11620	11620	11620	11620	0
331	20231214	130200	58443860	11620	11620	11620	11620	0
332	20231214	130100	58443860	11620	11620	11620	11620	0
333	20231214	130000	58443860	11620	11620	11620	11620	0
334	20231214	125900	58443860	11620	11630	11630	11620	8
335	20231214	125800	58350840	11640	11640	11640	11640	0
336	20231214	125700	58350840	11640	11640	11640	11640	0
337	20231214	125600	58350840	11640	11640	11640	11640	0
338	20231214	125500	58350840	11640	11640	11640	11640	1
339	20231214	125400	58339200	11630	11630	11630	11630	1
340	20231214	125300	58327570	11630	11630	11630	11630	0
341	20231214	125200	58327570	11630	11630	11630	11630	0
342	20231214	125100	58327570	11630	11630	11630	11630	8
343	20231214	125000	58234530	11640	11640	11640	11640	0
344	20231214	124900	58234530	11640	11640	11640	11640	0
345	20231214	124800	58234530	11640	11640	11640	11640	29
346	20231214	124700	57896970	11640	11630	11640	11630	100
347	20231214	124600	56733100	11620	11620	11620	11620	0
348	20231214	124500	56733100	11620	11620	11620	11620	0
349	20231214	124400	56733100	11620	11620	11620	11620	0
350	20231214	124300	56733100	11620	11620	11620	11620	7
351	20231214	124200	56651760	11620	11620	11620	11620	1
352	20231214	124100	56640140	11620	11620	11620	11620	5
353	20231214	124000	56582040	11620	11620	11620	11620	0
354	20231214	123900	56582040	11620	11620	11620	11620	55
355	20231214	123800	55942940	11620	11620	11620	11620	1
356	20231214	123700	55931320	11610	11610	11610	11610	0
357	20231214	123600	55931320	11610	11610	11610	11610	0
358	20231214	123500	55931320	11610	11610	11610	11610	7
359	20231214	123400	55850050	11610	11610	11610	11610	49
360	20231214	123300	55281160	11610	11600	11610	11600	22
361	20231214	123200	55025920	11590	11590	11590	11590	0
362	20231214	123100	55025920	11590	11590	11590	11590	0
363	20231214	123000	55025920	11590	11590	11590	11590	0
364	20231214	122900	55025920	11590	11590	11590	11590	0
365	20231214	122800	55025920	11590	11590	11590	11590	8
366	20231214	122700	54933200	11590	11590	11590	11590	0
367	20231214	122600	54933200	11590	11590	11590	11590	0
368	20231214	122500	54933200	11590	11590	11590	11590	0
369	20231214	122400	54933200	11590	11590	11590	11590	0
370	20231214	122300	54933200	11590	11590	11590	11590	3
371	20231214	122200	54898430	11590	11590	11590	11590	0
372	20231214	122100	54898430	11590	11590	11590	11590	0
373	20231214	122000	54898430	11590	11600	11600	11590	20
374	20231214	121900	54666500	11600	11600	11600	11600	19
375	20231214	121800	54446100	11600	11600	11600	11600	7
376	20231214	121700	54364900	11600	11600	11600	11600	13
377	20231214	121600	54214100	11600	11600	11600	11600	1
378	20231214	121500	54202500	11590	11590	11590	11590	0
379	20231214	121400	54202500	11590	11590	11590	11590	0
380	20231214	121300	54202500	11590	11590	11590	11590	2
381	20231214	121200	54179320	11590	11590	11590	11590	8
382	20231214	121100	54086600	11590	11590	11590	11590	0
383	20231214	121000	54086600	11590	11590	11590	11590	3
384	20231214	120900	54051830	11590	11590	11590	11590	0
385	20231214	120800	54051830	11590	11590	11590	11590	0
386	20231214	120700	54051830	11590	11590	11590	11590	0
387	20231214	120600	54051830	11590	11590	11590	11590	0
388	20231214	120500	54051830	11590	11590	11590	11590	8
389	20231214	120400	53959110	11600	11600	11600	11600	0
390	20231214	120300	53959110	11600	11600	11600	11600	12
391	20231214	120200	53819910	11610	11600	11610	11600	38
392	20231214	120100	53379080	11590	11590	11590	11590	0
393	20231214	120000	53379080	11590	11590	11590	11590	0
394	20231214	115900	53379080	11590	11590	11590	11590	0
395	20231214	115800	53379080	11590	11600	11600	11590	230
396	20231214	115700	50713370	11620	11620	11620	11620	0
397	20231214	115600	50713370	11620	11620	11620	11620	0
398	20231214	115500	50713370	11620	11620	11620	11620	1
399	20231214	115400	50701750	11620	11620	11620	11620	1
400	20231214	115300	50690130	11620	11620	11620	11620	0
401	20231214	115200	50690130	11620	11620	11620	11620	0
402	20231214	115100	50690130	11620	11620	11620	11620	9
403	20231214	115000	50585550	11620	11620	11620	11620	8
404	20231214	114900	50492590	11590	11590	11590	11590	8
405	20231214	114800	50399870	11590	11590	11590	11590	0
406	20231214	114700	50399870	11590	11590	11590	11590	1
407	20231214	114600	50388280	11590	11590	11590	11590	0
408	20231214	114500	50388280	11590	11590	11590	11590	0
409	20231214	114400	50388280	11590	11590	11590	11590	120
410	20231214	114300	48997480	11590	11590	11590	11590	0
411	20231214	114200	48997480	11590	11600	11600	11590	7
412	20231214	114100	48916340	11620	11620	11620	11620	0
413	20231214	114000	48916340	11620	11620	11620	11620	0
414	20231214	113900	48916340	11620	11620	11620	11620	0
415	20231214	113800	48916340	11620	11620	11620	11620	15
416	20231214	113700	48742040	11590	11590	11590	11590	0
417	20231214	113600	48742040	11590	11590	11590	11590	0
418	20231214	113500	48742040	11590	11590	11590	11590	0
419	20231214	113400	48742040	11590	11590	11590	11590	8
420	20231214	113300	48649320	11600	11600	11600	11600	0
421	20231214	113200	48649320	11600	11600	11600	11600	90
422	20231214	113100	47605320	11590	11590	11590	11590	0
423	20231214	113000	47605320	11590	11590	11590	11590	0
424	20231214	112900	47605320	11590	11590	11590	11590	0
425	20231214	112800	47605320	11590	11590	11590	11590	0
426	20231214	112700	47605320	11590	11590	11590	11590	0
427	20231214	112600	47605320	11590	11590	11590	11590	7
428	20231214	112500	47524190	11600	11600	11600	11600	0
429	20231214	112400	47524190	11600	11600	11600	11600	0
430	20231214	112300	47524190	11600	11600	11600	11600	0
431	20231214	112200	47524190	11600	11600	11600	11600	0
432	20231214	112100	47524190	11600	11600	11600	11600	2
433	20231214	112000	47500990	11600	11600	11600	11600	3
434	20231214	111900	47466190	11600	11600	11600	11600	27
435	20231214	111800	47152990	11610	11610	11610	11610	3
436	20231214	111700	47118160	11610	11610	11610	11610	3
437	20231214	111600	47083330	11610	11610	11610	11610	0
438	20231214	111500	47083330	11610	11610	11610	11610	0
439	20231214	111400	47083330	11610	11610	11610	11610	12
440	20231214	111300	46944010	11600	11600	11600	11600	0
441	20231214	111200	46944010	11600	11600	11600	11600	0
442	20231214	111100	46944010	11600	11600	11600	11600	7
443	20231214	111000	46862810	11580	11580	11580	11580	0
444	20231214	110900	46862810	11580	11580	11580	11580	0
445	20231214	110800	46862810	11580	11580	11580	11580	0
446	20231214	110700	46862810	11580	11580	11580	11580	0
447	20231214	110600	46862810	11580	11580	11580	11580	0
448	20231214	110500	46862810	11580	11580	11580	11580	7
449	20231214	110400	46781750	11640	11640	11640	11640	0
450	20231214	110300	46781750	11640	11640	11640	11640	0
451	20231214	110200	46781750	11640	11640	11640	11640	0
452	20231214	110100	46781750	11640	11640	11640	11640	0
453	20231214	110000	46781750	11640	11640	11640	11640	0
454	20231214	105900	46781750	11640	11640	11640	11640	1
455	20231214	105800	46770110	11580	11580	11580	11580	0
456	20231214	105700	46770110	11580	11580	11580	11580	0
457	20231214	105600	46770110	11580	11580	11580	11580	0
458	20231214	105500	46770110	11580	11580	11580	11580	7
459	20231214	105400	46689050	11580	11580	11580	11580	0
460	20231214	105300	46689050	11580	11580	11580	11580	0
461	20231214	105200	46689050	11580	11580	11580	11580	0
462	20231214	105100	46689050	11580	11580	11580	11580	0
463	20231214	105000	46689050	11580	11580	11580	11580	0
464	20231214	104900	46689050	11580	11580	11580	11580	7
465	20231214	104800	46607990	11640	11640	11640	11640	0
466	20231214	104700	46607990	11640	11640	11640	11640	0
467	20231214	104600	46607990	11640	11640	11640	11640	0
468	20231214	104500	46607990	11640	11600	11640	11600	100
469	20231214	104400	45446280	11590	11590	11590	11590	3
470	20231214	104300	45411510	11590	11590	11590	11590	0
471	20231214	104200	45411510	11590	11590	11590	11590	0
472	20231214	104100	45411510	11590	11590	11590	11590	14
473	20231214	104000	45249250	11640	11640	11640	11640	0
474	20231214	103900	45249250	11640	11640	11640	11640	0
475	20231214	103800	45249250	11640	11640	11640	11640	0
476	20231214	103700	45249250	11640	11640	11640	11640	0
477	20231214	103600	45249250	11640	11640	11640	11640	0
478	20231214	103500	45249250	11640	11640	11640	11640	0
479	20231214	103400	45249250	11640	11640	11640	11640	1
480	20231214	103300	45237610	11580	11580	11580	11580	0
481	20231214	103200	45237610	11580	11580	11580	11580	7
482	20231214	103100	45156550	11580	11580	11580	11580	0
483	20231214	103000	45156550	11580	11580	11580	11580	0
484	20231214	102900	45156550	11580	11580	11580	11580	0
485	20231214	102800	45156550	11580	11580	11580	11580	0
486	20231214	102700	45156550	11580	11580	11580	11580	0
487	20231214	102600	45156550	11580	11580	11580	11580	0
488	20231214	102500	45156550	11580	11580	11580	11580	5
489	20231214	102400	45098650	11600	11600	11600	11600	2
490	20231214	102300	45075450	11600	11600	11600	11600	79
491	20231214	102200	44159050	11580	11580	11580	11580	0
492	20231214	102100	44159050	11580	11580	11580	11580	0
493	20231214	102000	44159050	11580	11580	11580	11580	99
494	20231214	101900	43012630	11600	11600	11600	11600	0
495	20231214	101800	43012630	11600	11600	11600	11600	0
496	20231214	101700	43012630	11600	11590	11600	11590	109
497	20231214	101600	41748250	11600	11610	11610	11600	1062
498	20231214	101500	29428050	11650	11650	11650	11650	3
499	20231214	101400	29393100	11600	11600	11600	11600	0
500	20231214	101300	29393100	11600	11600	11600	11600	0
501	20231214	101200	29393100	11600	11600	11600	11600	0
502	20231214	101100	29393100	11600	11600	11600	11600	40
503	20231214	101000	28929100	11610	11610	11610	11610	10
504	20231214	100900	28813000	11610	11610	11610	11600	50
505	20231214	100800	28232570	11680	11680	11680	11680	0
506	20231214	100700	28232570	11680	11680	11680	11680	1
507	20231214	100600	28220890	11680	11680	11680	11680	0
508	20231214	100500	28220890	11680	11680	11680	11680	0
509	20231214	100400	28220890	11680	11680	11680	11680	0
510	20231214	100300	28220890	11680	11610	11680	11610	51
511	20231214	100200	27628430	11600	11600	11600	11600	0
512	20231214	100100	27628430	11600	11600	11600	11600	7
513	20231214	100000	27547230	11610	11680	11680	11600	389
514	20231214	095900	23033210	11680	11680	11680	11680	0
515	20231214	095800	23033210	11680	11680	11680	11680	0
516	20231214	095700	23033210	11680	11650	11680	11650	80
517	20231214	095600	22100420	11650	11650	11650	11650	0
518	20231214	095500	22100420	11650	11610	11650	11610	306
519	20231214	095400	18547560	11610	11610	11610	11610	0
520	20231214	095300	18547560	11610	11610	11610	11610	17
521	20231214	095200	18350190	11610	11620	11620	11610	309
522	20231214	095100	14762390	11630	11630	11630	11630	0
523	20231214	095000	14762390	11630	11630	11630	11630	38
524	20231214	094900	14320450	11620	11640	11640	11620	141
525	20231214	094800	12680600	11640	11640	11640	11640	11
526	20231214	094700	12552560	11640	11640	11640	11640	0
527	20231214	094600	12552560	11640	11640	11640	11630	8
528	20231214	094500	12459490	11640	11640	11640	11640	12
529	20231214	094400	12319810	11640	11640	11640	11640	1
530	20231214	094300	12308170	11650	11650	11650	11650	0
531	20231214	094200	12308170	11650	11650	11650	11650	1
532	20231214	094100	12296520	11650	11650	11650	11650	71
533	20231214	094000	11469370	11650	11650	11650	11650	0
534	20231214	093900	11469370	11650	11660	11660	11650	7
535	20231214	093800	11387780	11680	11680	11680	11680	1
536	20231214	093700	11376100	11660	11660	11660	11660	2
537	20231214	093600	11352780	11660	11660	11660	11660	0
538	20231214	093500	11352780	11660	11660	11660	11660	0
539	20231214	093400	11352780	11660	11670	11670	11660	66
540	20231214	093300	10583160	11670	11670	11670	11670	2
541	20231214	093200	10559820	11670	11680	11680	11670	267
542	20231214	093100	7442680	11730	11730	11730	11730	0
543	20231214	093000	7442680	11730	11730	11730	11730	0
544	20231214	092900	7442680	11730	11730	11730	11730	0
545	20231214	092800	7442680	11730	11730	11730	11730	0
546	20231214	092700	7442680	11730	11730	11730	11730	0
547	20231214	092600	7442680	11730	11730	11730	11730	0
548	20231214	092500	7442680	11730	11670	11730	11670	86
549	20231214	092400	6436810	11680	11680	11680	11680	31
550	20231214	092300	6074730	11730	11730	11730	11730	0
551	20231214	092200	6074730	11730	11730	11730	11730	12
552	20231214	092100	5933970	11680	11680	11680	11680	0
553	20231214	092000	5933970	11680	11680	11680	11680	0
554	20231214	091900	5933970	11680	11680	11680	11680	0
555	20231214	091800	5933970	11680	11680	11680	11680	0
556	20231214	091700	5933970	11680	11680	11680	11680	0
557	20231214	091600	5933970	11680	11680	11680	11680	0
558	20231214	091500	5933970	11680	11680	11680	11680	78
559	20231214	091400	5022930	11680	11680	11680	11680	0
560	20231214	091300	5022930	11680	11680	11680	11680	0
561	20231214	091200	5022930	11680	11680	11680	11680	0
562	20231214	091100	5022930	11680	11680	11680	11680	58
563	20231214	091000	4345490	11680	11680	11680	11680	52
564	20231214	090900	3738130	11690	11690	11690	11690	46
565	20231214	090800	3200390	11690	11690	11690	11690	8
566	20231214	090700	3106870	11700	11700	11700	11700	0
567	20231214	090600	3106870	11700	11700	11700	11700	0
568	20231214	090500	3106870	11700	11700	11700	11700	43
569	20231214	090400	2603770	11700	11700	11700	11700	0
570	20231214	090300	2603770	11700	11740	11740	11700	51
571	20231214	090200	2006850	11720	11710	11740	11710	20
572	20231214	090100	1772350	11700	11700	11700	11700	6
573	20231214	090000	1702150	11700	11660	11710	11650	146