KissMeData/008370/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185000	72683655	4380	4380	4380	4380	202
3	20231215	184900	72683655	4380	4380	4380	4380	0
4	20231215	184800	72683655	4380	4380	4380	4380	0
5	20231215	184700	72683655	4380	4380	4380	4380	0
6	20231215	184600	72683655	4380	4380	4380	4380	0
7	20231215	184500	72683655	4380	4380	4380	4380	0
8	20231215	184400	72683655	4380	4380	4380	4380	0
9	20231215	184300	72683655	4380	4380	4380	4380	0
10	20231215	184200	72683655	4380	4380	4380	4380	0
11	20231215	184100	72683655	4380	4380	4380	4380	0
12	20231215	184000	72683655	4380	4380	4380	4380	0
13	20231215	183900	72683655	4380	4380	4380	4380	0
14	20231215	183800	72683655	4380	4380	4380	4380	0
15	20231215	183700	72683655	4380	4380	4380	4380	0
16	20231215	183600	72683655	4380	4380	4380	4380	0
17	20231215	183500	72683655	4380	4380	4380	4380	0
18	20231215	183400	72683655	4380	4380	4380	4380	0
19	20231215	183300	72683655	4380	4380	4380	4380	0
20	20231215	183200	72683655	4380	4380	4380	4380	0
21	20231215	183100	72683655	4380	4380	4380	4380	0
22	20231215	183000	72683655	4380	4380	4380	4380	0
23	20231215	182900	72683655	4380	4380	4380	4380	0
24	20231215	182800	72683655	4380	4380	4380	4380	0
25	20231215	182700	72683655	4380	4380	4380	4380	0
26	20231215	182600	72683655	4380	4380	4380	4380	0
27	20231215	182500	72683655	4380	4380	4380	4380	0
28	20231215	182400	72683655	4380	4380	4380	4380	0
29	20231215	182300	72683655	4380	4380	4380	4380	0
30	20231215	182200	72683655	4380	4380	4380	4380	0
31	20231215	182100	72683655	4380	4380	4380	4380	0
32	20231215	182000	72683655	4380	4380	4380	4380	202
33	20231215	181900	72683655	4380	4380	4380	4380	0
34	20231215	181800	72683655	4380	4380	4380	4380	0
35	20231215	181700	72683655	4380	4380	4380	4380	0
36	20231215	181600	72683655	4380	4380	4380	4380	0
37	20231215	181500	72683655	4380	4380	4380	4380	0
38	20231215	181400	72683655	4380	4380	4380	4380	0
39	20231215	181300	72683655	4380	4380	4380	4380	0
40	20231215	181200	72683655	4380	4380	4380	4380	0
41	20231215	181100	72683655	4380	4380	4380	4380	0
42	20231215	181000	72683655	4380	4380	4380	4380	0
43	20231215	180900	72683655	4380	4380	4380	4380	0
44	20231215	180800	72683655	4380	4380	4380	4380	0
45	20231215	180700	72683655	4380	4380	4380	4380	0
46	20231215	180600	72683655	4380	4380	4380	4380	0
47	20231215	180500	72683655	4380	4380	4380	4380	0
48	20231215	180400	72683655	4380	4380	4380	4380	0
49	20231215	180300	72683655	4380	4380	4380	4380	0
50	20231215	180200	72683655	4380	4380	4380	4380	0
51	20231215	180100	72683655	4380	4380	4380	4380	0
52	20231215	180000	72683655	4380	4380	4380	4380	0
53	20231215	175900	72683655	4380	4380	4380	4380	0
54	20231215	175800	72683655	4380	4380	4380	4380	0
55	20231215	175700	72683655	4380	4380	4380	4380	0
56	20231215	175600	72683655	4380	4380	4380	4380	0
57	20231215	175500	72683655	4380	4380	4380	4380	0
58	20231215	175400	72683655	4380	4380	4380	4380	0
59	20231215	175300	72683655	4380	4380	4380	4380	0
60	20231215	175200	72683655	4380	4380	4380	4380	0
61	20231215	175100	72683655	4380	4380	4380	4380	0
62	20231215	175000	72683655	4380	4380	4380	4380	202
63	20231215	174900	72683655	4380	4380	4380	4380	0
64	20231215	174800	72683655	4380	4380	4380	4380	0
65	20231215	174700	72683655	4380	4380	4380	4380	0
66	20231215	174600	72683655	4380	4380	4380	4380	0
67	20231215	174500	72683655	4380	4380	4380	4380	0
68	20231215	174400	72683655	4380	4380	4380	4380	0
69	20231215	174300	72683655	4380	4380	4380	4380	0
70	20231215	174200	72683655	4380	4380	4380	4380	0
71	20231215	174100	72683655	4380	4380	4380	4380	0
72	20231215	174000	72683655	4380	4380	4380	4380	0
73	20231215	173900	72683655	4380	4380	4380	4380	0
74	20231215	173800	72683655	4380	4380	4380	4380	0
75	20231215	173700	72683655	4380	4380	4380	4380	0
76	20231215	173600	72683655	4380	4380	4380	4380	0
77	20231215	173500	72683655	4380	4380	4380	4380	0
78	20231215	173400	72683655	4380	4380	4380	4380	0
79	20231215	173300	72683655	4380	4380	4380	4380	0
80	20231215	173200	72683655	4380	4380	4380	4380	0
81	20231215	173100	72683655	4380	4380	4380	4380	0
82	20231215	173000	72683655	4380	4380	4380	4380	0
83	20231215	172900	72683655	4380	4380	4380	4380	0
84	20231215	172800	72683655	4380	4380	4380	4380	0
85	20231215	172700	72683655	4380	4380	4380	4380	0
86	20231215	172600	72683655	4380	4380	4380	4380	0
87	20231215	172500	72683655	4380	4380	4380	4380	0
88	20231215	172400	72683655	4380	4380	4380	4380	0
89	20231215	172300	72683655	4380	4380	4380	4380	0
90	20231215	172200	72683655	4380	4380	4380	4380	0
91	20231215	172100	72683655	4380	4380	4380	4380	0
92	20231215	172000	72683655	4380	4380	4380	4380	202
93	20231215	171900	72683655	4380	4380	4380	4380	0
94	20231215	171800	72683655	4380	4380	4380	4380	0
95	20231215	171700	72683655	4380	4380	4380	4380	0
96	20231215	171600	72683655	4380	4380	4380	4380	0
97	20231215	171500	72683655	4380	4380	4380	4380	0
98	20231215	171400	72683655	4380	4380	4380	4380	0
99	20231215	171300	72683655	4380	4380	4380	4380	0
100	20231215	171200	72683655	4380	4380	4380	4380	0
101	20231215	171100	72683655	4380	4380	4380	4380	0
102	20231215	171000	72683655	4380	4380	4380	4380	0
103	20231215	170900	72683655	4380	4380	4380	4380	0
104	20231215	170800	72683655	4380	4380	4380	4380	0
105	20231215	170700	72683655	4380	4380	4380	4380	0
106	20231215	170600	72683655	4380	4380	4380	4380	0
107	20231215	170500	72683655	4380	4380	4380	4380	0
108	20231215	170400	72683655	4380	4380	4380	4380	0
109	20231215	170300	72683655	4380	4380	4380	4380	0
110	20231215	170200	72683655	4380	4380	4380	4380	0
111	20231215	170100	72683655	4380	4380	4380	4380	0
112	20231215	170000	72683655	4380	4380	4380	4380	0
113	20231215	165900	72683655	4380	4380	4380	4380	0
114	20231215	165800	72683655	4380	4380	4380	4380	0
115	20231215	165700	72683655	4380	4380	4380	4380	0
116	20231215	165600	72683655	4380	4380	4380	4380	0
117	20231215	165500	72683655	4380	4380	4380	4380	0
118	20231215	165400	72683655	4380	4380	4380	4380	0
119	20231215	165300	72683655	4380	4380	4380	4380	0
120	20231215	165200	72683655	4380	4380	4380	4380	0
121	20231215	165100	72683655	4380	4380	4380	4380	0
122	20231215	165000	72683655	4380	4380	4380	4380	202
123	20231215	164900	72683655	4380	4380	4380	4380	0
124	20231215	164800	72683655	4380	4380	4380	4380	0
125	20231215	164700	72683655	4380	4380	4380	4380	0
126	20231215	164600	72683655	4380	4380	4380	4380	0
127	20231215	164500	72683655	4380	4380	4380	4380	0
128	20231215	164400	72683655	4380	4380	4380	4380	0
129	20231215	164300	72683655	4380	4380	4380	4380	0
130	20231215	164200	72683655	4380	4380	4380	4380	0
131	20231215	164100	72683655	4380	4380	4380	4380	0
132	20231215	164000	72683655	4380	4380	4380	4380	0
133	20231215	163900	72683655	4380	4380	4380	4380	0
134	20231215	163800	72683655	4380	4380	4380	4380	0
135	20231215	163700	72683655	4380	4380	4380	4380	0
136	20231215	163600	72683655	4380	4380	4380	4380	0
137	20231215	163500	72683655	4380	4380	4380	4380	0
138	20231215	163400	72683655	4380	4380	4380	4380	0
139	20231215	163300	72683655	4380	4380	4380	4380	0
140	20231215	163200	72683655	4380	4380	4380	4380	0
141	20231215	163100	72683655	4380	4380	4380	4380	0
142	20231215	163000	72683655	4380	4380	4380	4380	0
143	20231215	162900	72683655	4380	4380	4380	4380	0
144	20231215	162800	72683655	4380	4380	4380	4380	0
145	20231215	162700	72683655	4380	4380	4380	4380	0
146	20231215	162600	72683655	4380	4380	4380	4380	0
147	20231215	162500	72683655	4380	4380	4380	4380	0
148	20231215	162400	72683655	4380	4380	4380	4380	0
149	20231215	162300	72683655	4380	4380	4380	4380	0
150	20231215	162200	72683655	4380	4380	4380	4380	0
151	20231215	162100	72683655	4380	4380	4380	4380	0
152	20231215	162000	72683655	4380	4380	4380	4380	202
153	20231215	161900	72683655	4380	4380	4380	4380	0
154	20231215	161800	72683655	4380	4380	4380	4380	0
155	20231215	161700	72683655	4380	4380	4380	4380	0
156	20231215	161600	72683655	4380	4380	4380	4380	0
157	20231215	161500	72683655	4380	4380	4380	4380	0
158	20231215	161400	72683655	4380	4380	4380	4380	0
159	20231215	161300	72683655	4380	4380	4380	4380	0
160	20231215	161200	72683655	4380	4380	4380	4380	0
161	20231215	161100	72683655	4380	4380	4380	4380	0
162	20231215	161000	72683655	4380	4380	4380	4380	0
163	20231215	160900	72683655	4380	4380	4380	4380	0
164	20231215	160800	72683655	4380	4380	4380	4380	0
165	20231215	160700	72683655	4380	4380	4380	4380	0
166	20231215	160600	72683655	4380	4380	4380	4380	0
167	20231215	160500	72683655	4380	4380	4380	4380	0
168	20231215	160400	72683655	4380	4380	4380	4380	0
169	20231215	160300	72683655	4380	4380	4380	4380	0
170	20231215	160200	72683655	4380	4380	4380	4380	0
171	20231215	160100	72683655	4380	4380	4380	4380	0
172	20231215	160000	72683655	4380	4380	4380	4380	0
173	20231215	155900	72683655	4380	4380	4380	4380	0
174	20231215	155800	72683655	4380	4380	4380	4380	0
175	20231215	155700	72683655	4380	4380	4380	4380	0
176	20231215	155600	72683655	4380	4380	4380	4380	0
177	20231215	155500	72683655	4380	4380	4380	4380	0
178	20231215	155400	72683655	4380	4380	4380	4380	0
179	20231215	155300	72683655	4380	4380	4380	4380	0
180	20231215	155200	72683655	4380	4380	4380	4380	0
181	20231215	155100	72683655	4380	4380	4380	4380	0
182	20231215	155000	72683655	4380	4380	4380	4380	202
183	20231215	154900	72683655	4380	4380	4380	4380	0
184	20231215	154800	72683655	4380	4380	4380	4380	0
185	20231215	154700	72683655	4380	4380	4380	4380	0
186	20231215	154600	72683655	4380	4380	4380	4380	0
187	20231215	154500	72683655	4380	4380	4380	4380	0
188	20231215	154400	72683655	4380	4380	4380	4380	0
189	20231215	154300	72683655	4380	4380	4380	4380	0
190	20231215	154200	72683655	4380	4380	4380	4380	0
191	20231215	154100	72683655	4380	4380	4380	4380	0
192	20231215	154000	72683655	4380	4380	4380	4380	0
193	20231215	153900	72683655	4380	4380	4380	4380	0
194	20231215	153800	72683655	4380	4380	4380	4380	0
195	20231215	153700	72683655	4380	4380	4380	4380	0
196	20231215	153600	72683655	4380	4380	4380	4380	0
197	20231215	153500	72683655	4380	4380	4380	4380	0
198	20231215	153400	72683655	4380	4380	4380	4380	0
199	20231215	153300	72683655	4380	4380	4380	4380	0
200	20231215	153200	72683655	4380	4380	4380	4380	0
201	20231215	153100	72683655	4380	4380	4380	4380	0
202	20231215	153000	72683655	4380	4380	4380	4380	202
203	20231215	152900	71798895	4380	4380	4380	4380	0
204	20231215	152800	71798895	4380	4380	4380	4380	0
205	20231215	152700	71798895	4380	4380	4380	4380	0
206	20231215	152600	71798895	4380	4380	4380	4380	0
207	20231215	152500	71798895	4380	4380	4380	4380	0
208	20231215	152400	71798895	4380	4380	4380	4380	0
209	20231215	152300	71798895	4380	4380	4380	4380	0
210	20231215	152200	71798895	4380	4380	4380	4380	0
211	20231215	152100	71798895	4380	4380	4380	4380	0
212	20231215	152000	71798895	4380	4380	4380	4380	0
213	20231215	151900	71798895	4380	4380	4380	4380	0
214	20231215	151800	71798895	4380	4380	4380	4380	0
215	20231215	151700	71798895	4380	4380	4380	4380	0
216	20231215	151600	71798895	4380	4380	4380	4380	7
217	20231215	151500	71768235	4380	4380	4380	4380	0
218	20231215	151400	71768235	4380	4380	4380	4380	0
219	20231215	151300	71768235	4380	4380	4380	4380	0
220	20231215	151200	71768235	4380	4380	4380	4380	1
221	20231215	151100	71763855	4370	4370	4370	4370	0
222	20231215	151000	71763855	4370	4375	4375	4370	300
223	20231215	150900	70452355	4375	4375	4375	4375	249
224	20231215	150800	69362980	4370	4370	4370	4370	0
225	20231215	150700	69362980	4370	4370	4370	4370	0
226	20231215	150600	69362980	4370	4370	4370	4370	550
227	20231215	150500	66959480	4370	4365	4370	4365	50
228	20231215	150400	66740985	4360	4360	4360	4360	0
229	20231215	150300	66740985	4360	4360	4360	4360	0
230	20231215	150200	66740985	4360	4360	4360	4360	0
231	20231215	150100	66740985	4360	4360	4360	4360	501
232	20231215	150000	64556625	4360	4360	4360	4360	1
233	20231215	145900	64552265	4360	4365	4365	4360	49
234	20231215	145800	64338620	4365	4365	4365	4365	0
235	20231215	145700	64338620	4365	4365	4365	4365	0
236	20231215	145600	64338620	4365	4365	4365	4365	0
237	20231215	145500	64338620	4365	4365	4365	4365	0
238	20231215	145400	64338620	4365	4365	4365	4365	0
239	20231215	145300	64338620	4365	4365	4365	4365	2
240	20231215	145200	64329890	4360	4360	4360	4360	0
241	20231215	145100	64329890	4360	4360	4360	4360	0
242	20231215	145000	64329890	4360	4360	4360	4360	0
243	20231215	144900	64329890	4360	4360	4360	4360	0
244	20231215	144800	64329890	4360	4360	4360	4360	0
245	20231215	144700	64329890	4360	4360	4360	4360	0
246	20231215	144600	64329890	4360	4360	4360	4360	258
247	20231215	144500	63205010	4365	4365	4365	4365	0
248	20231215	144400	63205010	4365	4365	4365	4365	0
249	20231215	144300	63205010	4365	4365	4365	4365	0
250	20231215	144200	63205010	4365	4365	4365	4365	0
251	20231215	144100	63205010	4365	4365	4365	4365	0
252	20231215	144000	63205010	4365	4365	4365	4365	0
253	20231215	143900	63205010	4365	4365	4365	4365	0
254	20231215	143800	63205010	4365	4365	4365	4365	0
255	20231215	143700	63205010	4365	4365	4365	4365	11
256	20231215	143600	63156995	4360	4360	4360	4360	8
257	20231215	143500	63122115	4360	4360	4360	4360	6
258	20231215	143400	63095955	4360	4360	4360	4360	12
259	20231215	143300	63043635	4365	4365	4365	4365	0
260	20231215	143200	63043635	4365	4365	4365	4365	0
261	20231215	143100	63043635	4365	4365	4365	4365	45
262	20231215	143000	62847210	4365	4365	4365	4365	0
263	20231215	142900	62847210	4365	4365	4365	4365	0
264	20231215	142800	62847210	4365	4365	4365	4365	0
265	20231215	142700	62847210	4365	4360	4365	4360	5
266	20231215	142600	62825405	4355	4355	4355	4355	4
267	20231215	142500	62807985	4355	4355	4355	4355	110
268	20231215	142400	62328935	4355	4355	4355	4355	12
269	20231215	142300	62276675	4360	4360	4360	4360	0
270	20231215	142200	62276675	4360	4360	4360	4360	0
271	20231215	142100	62276675	4360	4360	4360	4360	0
272	20231215	142000	62276675	4360	4360	4360	4360	0
273	20231215	141900	62276675	4360	4360	4360	4360	0
274	20231215	141800	62276675	4360	4360	4360	4360	0
275	20231215	141700	62276675	4360	4360	4360	4360	0
276	20231215	141600	62276675	4360	4360	4360	4360	14
277	20231215	141500	62215635	4360	4360	4360	4360	6
278	20231215	141400	62189475	4360	4360	4360	4360	0
279	20231215	141300	62189475	4360	4360	4360	4360	0
280	20231215	141200	62189475	4360	4360	4360	4360	0
281	20231215	141100	62189475	4360	4360	4360	4360	0
282	20231215	141000	62189475	4360	4360	4360	4360	0
283	20231215	140900	62189475	4360	4360	4360	4360	2442
284	20231215	140800	51542355	4360	4360	4360	4360	500
285	20231215	140700	49362355	4360	4360	4360	4360	0
286	20231215	140600	49362355	4360	4360	4360	4360	4
287	20231215	140500	49344915	4370	4370	4370	4370	0
288	20231215	140400	49344915	4370	4370	4370	4370	0
289	20231215	140300	49344915	4370	4370	4370	4370	0
290	20231215	140200	49344915	4370	4370	4370	4370	0
291	20231215	140100	49344915	4370	4370	4370	4370	0
292	20231215	140000	49344915	4370	4370	4370	4370	1
293	20231215	135900	49340545	4365	4365	4365	4365	0
294	20231215	135800	49340545	4365	4365	4365	4365	0
295	20231215	135700	49340545	4365	4365	4365	4365	70
296	20231215	135600	49034995	4365	4365	4365	4365	100
297	20231215	135500	48598495	4365	4360	4365	4360	106
298	20231215	135400	48135835	4365	4365	4365	4365	1
299	20231215	135300	48131470	4360	4360	4360	4360	0
300	20231215	135200	48131470	4360	4360	4360	4360	0
301	20231215	135100	48131470	4360	4360	4360	4360	3
302	20231215	135000	48118390	4360	4360	4360	4360	0
303	20231215	134900	48118390	4360	4360	4360	4360	0
304	20231215	134800	48118390	4360	4360	4360	4360	0
305	20231215	134700	48118390	4360	4360	4360	4360	0
306	20231215	134600	48118390	4360	4360	4360	4360	4
307	20231215	134500	48100950	4360	4360	4360	4360	250
308	20231215	134400	47010950	4360	4360	4360	4360	0
309	20231215	134300	47010950	4360	4360	4360	4360	0
310	20231215	134200	47010950	4360	4360	4360	4360	0
311	20231215	134100	47010950	4360	4360	4360	4360	4
312	20231215	134000	46993510	4360	4360	4360	4360	0
313	20231215	133900	46993510	4360	4360	4360	4360	0
314	20231215	133800	46993510	4360	4360	4360	4360	4
315	20231215	133700	46976070	4365	4365	4365	4365	1
316	20231215	133600	46971705	4360	4360	4360	4360	0
317	20231215	133500	46971705	4360	4360	4360	4360	10
318	20231215	133400	46928105	4360	4360	4360	4360	0
319	20231215	133300	46928105	4360	4360	4360	4360	0
320	20231215	133200	46928105	4360	4360	4360	4360	0
321	20231215	133100	46928105	4360	4360	4360	4360	0
322	20231215	133000	46928105	4360	4360	4360	4360	0
323	20231215	132900	46928105	4360	4360	4360	4360	8
324	20231215	132800	46893225	4360	4360	4360	4360	0
325	20231215	132700	46893225	4360	4360	4360	4360	39
326	20231215	132600	46723185	4360	4360	4360	4360	0
327	20231215	132500	46723185	4360	4360	4360	4360	0
328	20231215	132400	46723185	4360	4360	4360	4360	0
329	20231215	132300	46723185	4360	4360	4360	4360	0
330	20231215	132200	46723185	4360	4360	4360	4360	0
331	20231215	132100	46723185	4360	4360	4360	4360	0
332	20231215	132000	46723185	4360	4360	4360	4360	0
333	20231215	131900	46723185	4360	4360	4360	4360	0
334	20231215	131800	46723185	4360	4360	4360	4360	0
335	20231215	131700	46723185	4360	4360	4360	4360	0
336	20231215	131600	46723185	4360	4360	4360	4360	4
337	20231215	131500	46705745	4360	4360	4360	4360	6
338	20231215	131400	46679585	4360	4360	4360	4360	0
339	20231215	131300	46679585	4360	4360	4360	4360	4
340	20231215	131200	46662145	4360	4360	4360	4360	0
341	20231215	131100	46662145	4360	4360	4360	4360	0
342	20231215	131000	46662145	4360	4360	4360	4360	1
343	20231215	130900	46657785	4360	4360	4360	4360	0
344	20231215	130800	46657785	4360	4360	4360	4360	200
345	20231215	130700	45785785	4360	4360	4360	4360	4
346	20231215	130600	45768345	4360	4360	4360	4360	0
347	20231215	130500	45768345	4360	4360	4360	4360	0
348	20231215	130400	45768345	4360	4360	4360	4360	0
349	20231215	130300	45768345	4360	4365	4365	4360	26
350	20231215	130200	45654875	4365	4365	4365	4365	0
351	20231215	130100	45654875	4365	4365	4365	4365	0
352	20231215	130000	45654875	4365	4365	4365	4365	1
353	20231215	125900	45650510	4360	4360	4360	4360	0
354	20231215	125800	45650510	4360	4360	4360	4360	0
355	20231215	125700	45650510	4360	4360	4360	4360	0
356	20231215	125600	45650510	4360	4360	4360	4360	3
357	20231215	125500	45637430	4360	4360	4360	4360	6
358	20231215	125400	45611270	4360	4360	4360	4360	0
359	20231215	125300	45611270	4360	4360	4360	4360	12
360	20231215	125200	45558950	4365	4365	4365	4365	0
361	20231215	125100	45558950	4365	4365	4365	4365	0
362	20231215	125000	45558950	4365	4365	4365	4365	0
363	20231215	124900	45558950	4365	4365	4365	4365	12
364	20231215	124800	45506570	4365	4365	4365	4365	0
365	20231215	124700	45506570	4365	4365	4365	4365	0
366	20231215	124600	45506570	4365	4365	4365	4365	92
367	20231215	124500	45104990	4365	4365	4365	4365	0
368	20231215	124400	45104990	4365	4365	4365	4365	0
369	20231215	124300	45104990	4365	4365	4365	4365	0
370	20231215	124200	45104990	4365	4365	4365	4365	0
371	20231215	124100	45104990	4365	4365	4365	4365	0
372	20231215	124000	45104990	4365	4365	4365	4365	0
373	20231215	123900	45104990	4365	4365	4365	4365	0
374	20231215	123800	45104990	4365	4365	4365	4365	0
375	20231215	123700	45104990	4365	4365	4365	4365	1
376	20231215	123600	45100625	4360	4360	4360	4360	4
377	20231215	123500	45083185	4365	4360	4365	4360	74
378	20231215	123400	44760205	4360	4360	4360	4360	0
379	20231215	123300	44760205	4360	4360	4360	4360	0
380	20231215	123200	44760205	4360	4360	4360	4360	8
381	20231215	123100	44725325	4360	4360	4360	4360	4
382	20231215	123000	44707885	4360	4360	4360	4360	0
383	20231215	122900	44707885	4360	4360	4360	4360	0
384	20231215	122800	44707885	4360	4360	4360	4360	0
385	20231215	122700	44707885	4360	4360	4360	4360	0
386	20231215	122600	44707885	4360	4360	4360	4360	0
387	20231215	122500	44707885	4360	4360	4360	4360	0
388	20231215	122400	44707885	4360	4360	4360	4360	0
389	20231215	122300	44707885	4360	4360	4360	4360	0
390	20231215	122200	44707885	4360	4360	4360	4360	4
391	20231215	122100	44690445	4365	4365	4365	4365	0
392	20231215	122000	44690445	4365	4360	4365	4360	9
393	20231215	121900	44651180	4360	4360	4360	4360	0
394	20231215	121800	44651180	4360	4360	4360	4360	0
395	20231215	121700	44651180	4360	4360	4360	4360	0
396	20231215	121600	44651180	4360	4360	4360	4360	0
397	20231215	121500	44651180	4360	4355	4360	4350	11
398	20231215	121400	44603270	4365	4365	4365	4365	0
399	20231215	121300	44603270	4365	4365	4365	4365	0
400	20231215	121200	44603270	4365	4365	4365	4365	0
401	20231215	121100	44603270	4365	4365	4365	4365	0
402	20231215	121000	44603270	4365	4365	4365	4365	0
403	20231215	120900	44603270	4365	4365	4365	4365	68
404	20231215	120800	44306450	4360	4360	4360	4360	4
405	20231215	120700	44289010	4360	4360	4360	4360	0
406	20231215	120600	44289010	4360	4360	4360	4360	0
407	20231215	120500	44289010	4360	4360	4360	4360	0
408	20231215	120400	44289010	4360	4360	4360	4360	0
409	20231215	120300	44289010	4360	4360	4360	4360	0
410	20231215	120200	44289010	4360	4360	4360	4360	47
411	20231215	120100	44084090	4365	4365	4365	4365	0
412	20231215	120000	44084090	4365	4365	4365	4355	120
413	20231215	115900	43560590	4355	4355	4355	4355	0
414	20231215	115800	43560590	4355	4355	4355	4355	0
415	20231215	115700	43560590	4355	4355	4355	4355	0
416	20231215	115600	43560590	4355	4355	4355	4355	40
417	20231215	115500	43386390	4355	4355	4355	4355	7
418	20231215	115400	43355905	4350	4350	4350	4350	0
419	20231215	115300	43355905	4350	4350	4350	4350	0
420	20231215	115200	43355905	4350	4350	4350	4350	0
421	20231215	115100	43355905	4350	4350	4350	4350	17
422	20231215	115000	43281955	4355	4355	4355	4355	0
423	20231215	114900	43281955	4355	4355	4355	4355	0
424	20231215	114800	43281955	4355	4355	4355	4355	0
425	20231215	114700	43281955	4355	4355	4355	4355	0
426	20231215	114600	43281955	4355	4355	4355	4355	0
427	20231215	114500	43281955	4355	4355	4355	4355	0
428	20231215	114400	43281955	4355	4355	4355	4355	0
429	20231215	114300	43281955	4355	4355	4355	4355	0
430	20231215	114200	43281955	4355	4355	4355	4355	0
431	20231215	114100	43281955	4355	4355	4355	4355	0
432	20231215	114000	43281955	4355	4355	4355	4355	373
433	20231215	113900	41657540	4350	4350	4350	4350	0
434	20231215	113800	41657540	4350	4350	4350	4350	269
435	20231215	113700	40487390	4350	4350	4350	4350	0
436	20231215	113600	40487390	4350	4350	4350	4350	0
437	20231215	113500	40487390	4350	4350	4350	4350	7
438	20231215	113400	40456940	4350	4360	4360	4350	2543
439	20231215	113300	29384795	4365	4365	4365	4365	0
440	20231215	113200	29384795	4365	4365	4365	4365	0
441	20231215	113100	29384795	4365	4365	4365	4365	0
442	20231215	113000	29384795	4365	4365	4365	4365	0
443	20231215	112900	29384795	4365	4365	4365	4365	0
444	20231215	112800	29384795	4365	4365	4365	4365	0
445	20231215	112700	29384795	4365	4365	4365	4365	0
446	20231215	112600	29384795	4365	4365	4365	4365	5
447	20231215	112500	29362970	4365	4365	4365	4365	9
448	20231215	112400	29323685	4365	4365	4365	4365	0
449	20231215	112300	29323685	4365	4365	4365	4365	0
450	20231215	112200	29323685	4365	4365	4365	4365	0
451	20231215	112100	29323685	4365	4365	4365	4365	0
452	20231215	112000	29323685	4365	4365	4365	4365	0
453	20231215	111900	29323685	4365	4365	4365	4365	9
454	20231215	111800	29284400	4360	4360	4360	4360	0
455	20231215	111700	29284400	4360	4360	4360	4360	0
456	20231215	111600	29284400	4360	4360	4360	4360	12
457	20231215	111500	29232080	4360	4360	4360	4360	7
458	20231215	111400	29201560	4360	4360	4360	4360	0
459	20231215	111300	29201560	4360	4360	4360	4360	0
460	20231215	111200	29201560	4360	4360	4360	4360	1
461	20231215	111100	29197200	4360	4365	4365	4360	38
462	20231215	111000	29031475	4360	4360	4360	4360	0
463	20231215	110900	29031475	4360	4360	4360	4360	1
464	20231215	110800	29027115	4355	4355	4355	4355	0
465	20231215	110700	29027115	4355	4355	4355	4355	0
466	20231215	110600	29027115	4355	4355	4355	4355	0
467	20231215	110500	29027115	4355	4355	4355	4355	0
468	20231215	110400	29027115	4355	4355	4355	4355	0
469	20231215	110300	29027115	4355	4355	4355	4355	0
470	20231215	110200	29027115	4355	4355	4355	4355	0
471	20231215	110100	29027115	4355	4355	4355	4355	379
472	20231215	110000	27376570	4360	4360	4360	4360	0
473	20231215	105900	27376570	4360	4360	4360	4360	20
474	20231215	105800	27289370	4360	4360	4360	4360	60
475	20231215	105700	27027770	4360	4360	4360	4360	0
476	20231215	105600	27027770	4360	4360	4360	4360	100
477	20231215	105500	26591770	4360	4360	4360	4360	124
478	20231215	105400	26051130	4365	4365	4365	4365	10
479	20231215	105300	26007480	4360	4360	4360	4360	0
480	20231215	105200	26007480	4360	4360	4360	4360	0
481	20231215	105100	26007480	4360	4360	4360	4360	61
482	20231215	105000	25741520	4365	4365	4365	4365	0
483	20231215	104900	25741520	4365	4365	4365	4365	43
484	20231215	104800	25553825	4370	4370	4370	4370	0
485	20231215	104700	25553825	4370	4370	4370	4370	0
486	20231215	104600	25553825	4370	4370	4370	4370	0
487	20231215	104500	25553825	4370	4370	4370	4370	0
488	20231215	104400	25553825	4370	4370	4370	4370	0
489	20231215	104300	25553825	4370	4370	4370	4370	0
490	20231215	104200	25553825	4370	4370	4370	4370	0
491	20231215	104100	25553825	4370	4370	4370	4370	0
492	20231215	104000	25553825	4370	4370	4370	4370	0
493	20231215	103900	25553825	4370	4370	4370	4370	864
494	20231215	103800	21778145	4370	4370	4370	4370	0
495	20231215	103700	21778145	4370	4370	4370	4370	0
496	20231215	103600	21778145	4370	4370	4370	4370	69
497	20231215	103500	21476615	4360	4360	4360	4360	7
498	20231215	103400	21446095	4360	4360	4360	4360	0
499	20231215	103300	21446095	4360	4360	4360	4360	0
500	20231215	103200	21446095	4360	4360	4360	4360	0
501	20231215	103100	21446095	4360	4360	4360	4360	3
502	20231215	103000	21433015	4360	4360	4360	4360	37
503	20231215	102900	21271695	4360	4360	4360	4360	0
504	20231215	102800	21271695	4360	4360	4360	4360	100
505	20231215	102700	20835695	4370	4370	4370	4370	0
506	20231215	102600	20835695	4370	4370	4370	4370	114
507	20231215	102500	20337515	4365	4365	4365	4365	0
508	20231215	102400	20337515	4365	4365	4365	4365	27
509	20231215	102300	20219660	4360	4360	4360	4360	0
510	20231215	102200	20219660	4360	4360	4360	4360	0
511	20231215	102100	20219660	4360	4360	4360	4360	0
512	20231215	102000	20219660	4360	4360	4360	4360	0
513	20231215	101900	20219660	4360	4360	4360	4360	0
514	20231215	101800	20219660	4360	4360	4360	4360	0
515	20231215	101700	20219660	4360	4360	4360	4360	0
516	20231215	101600	20219660	4360	4360	4360	4360	0
517	20231215	101500	20219660	4360	4360	4360	4360	7
518	20231215	101400	20189140	4370	4370	4370	4370	0
519	20231215	101300	20189140	4370	4370	4370	4370	0
520	20231215	101200	20189140	4370	4370	4370	4370	0
521	20231215	101100	20189140	4370	4370	4370	4370	1
522	20231215	101000	20184770	4370	4370	4370	4370	12
523	20231215	100900	20132330	4360	4360	4360	4360	0
524	20231215	100800	20132330	4360	4365	4365	4360	400
525	20231215	100700	18388285	4370	4370	4370	4370	0
526	20231215	100600	18388285	4370	4370	4370	4370	9
527	20231215	100500	18348955	4365	4365	4365	4365	0
528	20231215	100400	18348955	4365	4365	4365	4365	0
529	20231215	100300	18348955	4365	4365	4365	4365	323
530	20231215	100200	16939060	4365	4365	4365	4365	50
531	20231215	100100	16720810	4365	4365	4365	4365	100
532	20231215	100000	16284310	4370	4360	4370	4360	229
533	20231215	095900	15283910	4360	4360	4360	4360	0
534	20231215	095800	15283910	4360	4360	4360	4360	0
535	20231215	095700	15283910	4360	4360	4360	4360	104
536	20231215	095600	14830470	4365	4365	4365	4365	24
537	20231215	095500	14725710	4360	4360	4360	4360	23
538	20231215	095400	14625430	4360	4360	4360	4360	0
539	20231215	095300	14625430	4360	4360	4360	4360	27
540	20231215	095200	14507710	4365	4365	4365	4365	0
541	20231215	095100	14507710	4365	4365	4365	4365	0
542	20231215	095000	14507710	4365	4365	4365	4365	0
543	20231215	094900	14507710	4365	4365	4365	4365	0
544	20231215	094800	14507710	4365	4365	4365	4365	0
545	20231215	094700	14507710	4365	4365	4365	4365	0
546	20231215	094600	14507710	4365	4365	4365	4365	0
547	20231215	094500	14507710	4365	4365	4365	4365	0
548	20231215	094400	14507710	4365	4365	4365	4365	0
549	20231215	094300	14507710	4365	4365	4365	4365	0
550	20231215	094200	14507710	4365	4365	4365	4365	0
551	20231215	094100	14507710	4365	4365	4365	4365	8
552	20231215	094000	14472790	4365	4365	4365	4365	30
553	20231215	093900	14341840	4365	4365	4365	4365	1
554	20231215	093800	14337475	4355	4355	4355	4355	0
555	20231215	093700	14337475	4355	4355	4355	4355	0
556	20231215	093600	14337475	4355	4355	4355	4355	309
557	20231215	093500	12991780	4355	4355	4355	4355	7
558	20231215	093400	12961295	4350	4350	4350	4350	0
559	20231215	093300	12961295	4350	4350	4350	4350	0
560	20231215	093200	12961295	4350	4350	4350	4350	0
561	20231215	093100	12961295	4350	4350	4350	4350	0
562	20231215	093000	12961295	4350	4350	4350	4350	0
563	20231215	092900	12961295	4350	4350	4350	4350	530
564	20231215	092800	10655795	4355	4355	4355	4355	90
565	20231215	092700	10263845	4370	4370	4370	4370	0
566	20231215	092600	10263845	4370	4370	4370	4370	0
567	20231215	092500	10263845	4370	4370	4370	4370	0
568	20231215	092400	10263845	4370	4370	4370	4370	0
569	20231215	092300	10263845	4370	4370	4370	4370	0
570	20231215	092200	10263845	4370	4370	4370	4370	0
571	20231215	092100	10263845	4370	4370	4370	4370	0
572	20231215	092000	10263845	4370	4370	4370	4370	10
573	20231215	091900	10220145	4345	4345	4345	4345	11
574	20231215	091800	10172350	4360	4360	4360	4360	0
575	20231215	091700	10172350	4360	4360	4360	4360	115
576	20231215	091600	9670950	4345	4345	4345	4345	0
577	20231215	091500	9670950	4345	4350	4350	4345	529
578	20231215	091400	7371760	4350	4350	4350	4350	0
579	20231215	091300	7371760	4350	4350	4350	4350	0
580	20231215	091200	7371760	4350	4350	4350	4350	88
581	20231215	091100	6988960	4350	4350	4350	4350	13
582	20231215	091000	6932410	4350	4350	4350	4350	70
583	20231215	090900	6627910	4350	4350	4350	4350	0
584	20231215	090800	6627910	4350	4350	4350	4350	0
585	20231215	090700	6627910	4350	4350	4350	4350	1000
586	20231215	090600	2277910	4350	4350	4350	4350	0
587	20231215	090500	2277910	4350	4355	4355	4345	227
588	20231215	090400	1290625	4375	4375	4375	4375	0
589	20231215	090300	1290625	4375	4375	4375	4375	100
590	20231215	090200	853125	4375	4375	4375	4375	0
591	20231215	090100	853125	4375	4375	4375	4375	0
592	20231215	090000	853125	4375	4375	4375	4375	195