KissMeData/008260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185000	410784910	5880	5880	5880	5880	562
3	20231207	184900	410784910	5880	5880	5880	5880	0
4	20231207	184800	410784910	5880	5880	5880	5880	0
5	20231207	184700	410784910	5880	5880	5880	5880	0
6	20231207	184600	410784910	5880	5880	5880	5880	0
7	20231207	184500	410784910	5880	5880	5880	5880	0
8	20231207	184400	410784910	5880	5880	5880	5880	0
9	20231207	184300	410784910	5880	5880	5880	5880	0
10	20231207	184200	410784910	5880	5880	5880	5880	0
11	20231207	184100	410784910	5880	5880	5880	5880	0
12	20231207	184000	410784910	5880	5880	5880	5880	0
13	20231207	183900	410784910	5880	5880	5880	5880	0
14	20231207	183800	410784910	5880	5880	5880	5880	0
15	20231207	183700	410784910	5880	5880	5880	5880	0
16	20231207	183600	410784910	5880	5880	5880	5880	0
17	20231207	183500	410784910	5880	5880	5880	5880	0
18	20231207	183400	410784910	5880	5880	5880	5880	0
19	20231207	183300	410784910	5880	5880	5880	5880	0
20	20231207	183200	410784910	5880	5880	5880	5880	0
21	20231207	183100	410784910	5880	5880	5880	5880	0
22	20231207	183000	410784910	5880	5880	5880	5880	0
23	20231207	182900	410784910	5880	5880	5880	5880	0
24	20231207	182800	410784910	5880	5880	5880	5880	0
25	20231207	182700	410784910	5880	5880	5880	5880	0
26	20231207	182600	410784910	5880	5880	5880	5880	0
27	20231207	182500	410784910	5880	5880	5880	5880	0
28	20231207	182400	410784910	5880	5880	5880	5880	0
29	20231207	182300	410784910	5880	5880	5880	5880	0
30	20231207	182200	410784910	5880	5880	5880	5880	0
31	20231207	182100	410784910	5880	5880	5880	5880	0
32	20231207	182000	410784910	5880	5880	5880	5880	562
33	20231207	181900	410784910	5880	5880	5880	5880	0
34	20231207	181800	410784910	5880	5880	5880	5880	0
35	20231207	181700	410784910	5880	5880	5880	5880	0
36	20231207	181600	410784910	5880	5880	5880	5880	0
37	20231207	181500	410784910	5880	5880	5880	5880	0
38	20231207	181400	410784910	5880	5880	5880	5880	0
39	20231207	181300	410784910	5880	5880	5880	5880	0
40	20231207	181200	410784910	5880	5880	5880	5880	0
41	20231207	181100	410784910	5880	5880	5880	5880	0
42	20231207	181000	410784910	5880	5880	5880	5880	0
43	20231207	180900	410784910	5880	5880	5880	5880	0
44	20231207	180800	410784910	5880	5880	5880	5880	0
45	20231207	180700	410784910	5880	5880	5880	5880	0
46	20231207	180600	410784910	5880	5880	5880	5880	0
47	20231207	180500	410784910	5880	5880	5880	5880	0
48	20231207	180400	410784910	5880	5880	5880	5880	0
49	20231207	180300	410784910	5880	5880	5880	5880	0
50	20231207	180200	410784910	5880	5880	5880	5880	0
51	20231207	180100	410784910	5880	5880	5880	5880	0
52	20231207	180000	410784910	5880	5880	5880	5880	0
53	20231207	175900	410784910	5880	5880	5880	5880	0
54	20231207	175800	410784910	5880	5880	5880	5880	0
55	20231207	175700	410784910	5880	5880	5880	5880	0
56	20231207	175600	410784910	5880	5880	5880	5880	0
57	20231207	175500	410784910	5880	5880	5880	5880	0
58	20231207	175400	410784910	5880	5880	5880	5880	0
59	20231207	175300	410784910	5880	5880	5880	5880	0
60	20231207	175200	410784910	5880	5880	5880	5880	0
61	20231207	175100	410784910	5880	5880	5880	5880	0
62	20231207	175000	410784910	5880	5880	5880	5880	562
63	20231207	174900	410784910	5880	5880	5880	5880	0
64	20231207	174800	410784910	5880	5880	5880	5880	0
65	20231207	174700	410784910	5880	5880	5880	5880	0
66	20231207	174600	410784910	5880	5880	5880	5880	0
67	20231207	174500	410784910	5880	5880	5880	5880	0
68	20231207	174400	410784910	5880	5880	5880	5880	0
69	20231207	174300	410784910	5880	5880	5880	5880	0
70	20231207	174200	410784910	5880	5880	5880	5880	0
71	20231207	174100	410784910	5880	5880	5880	5880	0
72	20231207	174000	410784910	5880	5880	5880	5880	0
73	20231207	173900	410784910	5880	5880	5880	5880	0
74	20231207	173800	410784910	5880	5880	5880	5880	0
75	20231207	173700	410784910	5880	5880	5880	5880	0
76	20231207	173600	410784910	5880	5880	5880	5880	0
77	20231207	173500	410784910	5880	5880	5880	5880	0
78	20231207	173400	410784910	5880	5880	5880	5880	0
79	20231207	173300	410784910	5880	5880	5880	5880	0
80	20231207	173200	410784910	5880	5880	5880	5880	0
81	20231207	173100	410784910	5880	5880	5880	5880	0
82	20231207	173000	410784910	5880	5880	5880	5880	0
83	20231207	172900	410784910	5880	5880	5880	5880	0
84	20231207	172800	410784910	5880	5880	5880	5880	0
85	20231207	172700	410784910	5880	5880	5880	5880	0
86	20231207	172600	410784910	5880	5880	5880	5880	0
87	20231207	172500	410784910	5880	5880	5880	5880	0
88	20231207	172400	410784910	5880	5880	5880	5880	0
89	20231207	172300	410784910	5880	5880	5880	5880	0
90	20231207	172200	410784910	5880	5880	5880	5880	0
91	20231207	172100	410784910	5880	5880	5880	5880	0
92	20231207	172000	410784910	5880	5880	5880	5880	562
93	20231207	171900	410784910	5880	5880	5880	5880	0
94	20231207	171800	410784910	5880	5880	5880	5880	0
95	20231207	171700	410784910	5880	5880	5880	5880	0
96	20231207	171600	410784910	5880	5880	5880	5880	0
97	20231207	171500	410784910	5880	5880	5880	5880	0
98	20231207	171400	410784910	5880	5880	5880	5880	0
99	20231207	171300	410784910	5880	5880	5880	5880	0
100	20231207	171200	410784910	5880	5880	5880	5880	0
101	20231207	171100	410784910	5880	5880	5880	5880	0
102	20231207	171000	410784910	5880	5880	5880	5880	0
103	20231207	170900	410784910	5880	5880	5880	5880	0
104	20231207	170800	410784910	5880	5880	5880	5880	0
105	20231207	170700	410784910	5880	5880	5880	5880	0
106	20231207	170600	410784910	5880	5880	5880	5880	0
107	20231207	170500	410784910	5880	5880	5880	5880	0
108	20231207	170400	410784910	5880	5880	5880	5880	0
109	20231207	170300	410784910	5880	5880	5880	5880	0
110	20231207	170200	410784910	5880	5880	5880	5880	0
111	20231207	170100	410784910	5880	5880	5880	5880	0
112	20231207	170000	410784910	5880	5880	5880	5880	0
113	20231207	165900	410784910	5880	5880	5880	5880	0
114	20231207	165800	410784910	5880	5880	5880	5880	0
115	20231207	165700	410784910	5880	5880	5880	5880	0
116	20231207	165600	410784910	5880	5880	5880	5880	0
117	20231207	165500	410784910	5880	5880	5880	5880	0
118	20231207	165400	410784910	5880	5880	5880	5880	0
119	20231207	165300	410784910	5880	5880	5880	5880	0
120	20231207	165200	410784910	5880	5880	5880	5880	0
121	20231207	165100	410784910	5880	5880	5880	5880	0
122	20231207	165000	410784910	5880	5880	5880	5880	562
123	20231207	164900	410784910	5880	5880	5880	5880	0
124	20231207	164800	410784910	5880	5880	5880	5880	0
125	20231207	164700	410784910	5880	5880	5880	5880	0
126	20231207	164600	410784910	5880	5880	5880	5880	0
127	20231207	164500	410784910	5880	5880	5880	5880	0
128	20231207	164400	410784910	5880	5880	5880	5880	0
129	20231207	164300	410784910	5880	5880	5880	5880	0
130	20231207	164200	410784910	5880	5880	5880	5880	0
131	20231207	164100	410784910	5880	5880	5880	5880	0
132	20231207	164000	410784910	5880	5880	5880	5880	0
133	20231207	163900	410784910	5880	5880	5880	5880	0
134	20231207	163800	410784910	5880	5880	5880	5880	0
135	20231207	163700	410784910	5880	5880	5880	5880	0
136	20231207	163600	410784910	5880	5880	5880	5880	0
137	20231207	163500	410784910	5880	5880	5880	5880	0
138	20231207	163400	410784910	5880	5880	5880	5880	0
139	20231207	163300	410784910	5880	5880	5880	5880	0
140	20231207	163200	410784910	5880	5880	5880	5880	0
141	20231207	163100	410784910	5880	5880	5880	5880	0
142	20231207	163000	410784910	5880	5880	5880	5880	0
143	20231207	162900	410784910	5880	5880	5880	5880	0
144	20231207	162800	410784910	5880	5880	5880	5880	0
145	20231207	162700	410784910	5880	5880	5880	5880	0
146	20231207	162600	410784910	5880	5880	5880	5880	0
147	20231207	162500	410784910	5880	5880	5880	5880	0
148	20231207	162400	410784910	5880	5880	5880	5880	0
149	20231207	162300	410784910	5880	5880	5880	5880	0
150	20231207	162200	410784910	5880	5880	5880	5880	0
151	20231207	162100	410784910	5880	5880	5880	5880	0
152	20231207	162000	410784910	5880	5880	5880	5880	562
153	20231207	161900	410784910	5880	5880	5880	5880	0
154	20231207	161800	410784910	5880	5880	5880	5880	0
155	20231207	161700	410784910	5880	5880	5880	5880	0
156	20231207	161600	410784910	5880	5880	5880	5880	0
157	20231207	161500	410784910	5880	5880	5880	5880	0
158	20231207	161400	410784910	5880	5880	5880	5880	0
159	20231207	161300	410784910	5880	5880	5880	5880	0
160	20231207	161200	410784910	5880	5880	5880	5880	0
161	20231207	161100	410784910	5880	5880	5880	5880	0
162	20231207	161000	410784910	5880	5880	5880	5880	0
163	20231207	160900	410784910	5880	5880	5880	5880	0
164	20231207	160800	410784910	5880	5880	5880	5880	0
165	20231207	160700	410784910	5880	5880	5880	5880	0
166	20231207	160600	410784910	5880	5880	5880	5880	0
167	20231207	160500	410784910	5880	5880	5880	5880	0
168	20231207	160400	410784910	5880	5880	5880	5880	0
169	20231207	160300	410784910	5880	5880	5880	5880	0
170	20231207	160200	410784910	5880	5880	5880	5880	0
171	20231207	160100	410784910	5880	5880	5880	5880	0
172	20231207	160000	410784910	5880	5880	5880	5880	0
173	20231207	155900	410784910	5880	5880	5880	5880	0
174	20231207	155800	410784910	5880	5880	5880	5880	0
175	20231207	155700	410784910	5880	5880	5880	5880	0
176	20231207	155600	410784910	5880	5880	5880	5880	0
177	20231207	155500	410784910	5880	5880	5880	5880	0
178	20231207	155400	410784910	5880	5880	5880	5880	0
179	20231207	155300	410784910	5880	5880	5880	5880	0
180	20231207	155200	410784910	5880	5880	5880	5880	0
181	20231207	155100	410784910	5880	5880	5880	5880	0
182	20231207	155000	410784910	5880	5880	5880	5880	562
183	20231207	154900	410784910	5880	5880	5880	5880	0
184	20231207	154800	410784910	5880	5880	5880	5880	0
185	20231207	154700	410784910	5880	5880	5880	5880	0
186	20231207	154600	410784910	5880	5880	5880	5880	0
187	20231207	154500	410784910	5880	5880	5880	5880	0
188	20231207	154400	410784910	5880	5880	5880	5880	0
189	20231207	154300	410784910	5880	5880	5880	5880	0
190	20231207	154200	410784910	5880	5880	5880	5880	0
191	20231207	154100	410784910	5880	5880	5880	5880	0
192	20231207	154000	410784910	5880	5880	5880	5880	0
193	20231207	153900	410784910	5880	5880	5880	5880	0
194	20231207	153800	410784910	5880	5880	5880	5880	0
195	20231207	153700	410784910	5880	5880	5880	5880	0
196	20231207	153600	410784910	5880	5880	5880	5880	0
197	20231207	153500	410784910	5880	5880	5880	5880	0
198	20231207	153400	410784910	5880	5880	5880	5880	0
199	20231207	153300	410784910	5880	5880	5880	5880	0
200	20231207	153200	410784910	5880	5880	5880	5880	0
201	20231207	153100	410784910	5880	5880	5880	5880	0
202	20231207	153000	410784910	5880	5880	5880	5880	562
203	20231207	152900	407480350	5880	5880	5880	5880	0
204	20231207	152800	407480350	5880	5880	5880	5880	0
205	20231207	152700	407480350	5880	5880	5880	5880	0
206	20231207	152600	407480350	5880	5880	5880	5880	0
207	20231207	152500	407480350	5880	5880	5880	5880	0
208	20231207	152400	407480350	5880	5880	5880	5880	0
209	20231207	152300	407480350	5880	5880	5880	5880	0
210	20231207	152200	407480350	5880	5880	5880	5880	0
211	20231207	152100	407480350	5880	5880	5880	5880	0
212	20231207	152000	407480350	5880	5880	5880	5880	0
213	20231207	151900	407480350	5880	5880	5880	5880	17
214	20231207	151800	407380390	5890	5880	5890	5880	222
215	20231207	151700	406074990	5890	5890	5890	5890	17
216	20231207	151600	405974860	5890	5880	5890	5880	190
217	20231207	151500	404857440	5880	5880	5880	5880	24
218	20231207	151400	404716320	5890	5890	5890	5890	0
219	20231207	151300	404716320	5890	5890	5890	5890	0
220	20231207	151200	404716320	5890	5890	5890	5890	1
221	20231207	151100	404710430	5910	5910	5910	5910	0
222	20231207	151000	404710430	5910	5910	5910	5910	0
223	20231207	150900	404710430	5910	5910	5910	5910	0
224	20231207	150800	404710430	5910	5910	5910	5910	0
225	20231207	150700	404710430	5910	5910	5910	5910	0
226	20231207	150600	404710430	5910	5910	5910	5910	0
227	20231207	150500	404710430	5910	5900	5910	5900	220
228	20231207	150400	403410320	5880	5880	5880	5880	0
229	20231207	150300	403410320	5880	5880	5880	5880	0
230	20231207	150200	403410320	5880	5880	5880	5880	0
231	20231207	150100	403410320	5880	5880	5880	5880	0
232	20231207	150000	403410320	5880	5880	5880	5880	518
233	20231207	145900	400364480	5880	5880	5880	5880	0
234	20231207	145800	400364480	5880	5880	5880	5880	54
235	20231207	145700	400046960	5880	5880	5880	5880	0
236	20231207	145600	400046960	5880	5880	5880	5880	0
237	20231207	145500	400046960	5880	5880	5880	5880	0
238	20231207	145400	400046960	5880	5880	5880	5880	0
239	20231207	145300	400046960	5880	5880	5880	5880	0
240	20231207	145200	400046960	5880	5880	5880	5880	0
241	20231207	145100	400046960	5880	5880	5880	5880	0
242	20231207	145000	400046960	5880	5880	5880	5880	0
243	20231207	144900	400046960	5880	5880	5880	5880	45
244	20231207	144800	399782360	5880	5880	5880	5880	0
245	20231207	144700	399782360	5880	5880	5880	5880	0
246	20231207	144600	399782360	5880	5880	5880	5880	50
247	20231207	144500	399488360	5880	5880	5880	5880	0
248	20231207	144400	399488360	5880	5880	5880	5880	251
249	20231207	144300	398012480	5870	5870	5870	5870	22
250	20231207	144200	397883340	5870	5880	5880	5870	615
251	20231207	144100	394271540	5920	5920	5920	5920	0
252	20231207	144000	394271540	5920	5920	5920	5920	0
253	20231207	143900	394271540	5920	5920	5920	5920	0
254	20231207	143800	394271540	5920	5920	5920	5920	6
255	20231207	143700	394236020	5880	5880	5880	5880	50
256	20231207	143600	393942020	5920	5920	5920	5920	0
257	20231207	143500	393942020	5920	5920	5920	5920	56
258	20231207	143400	393610500	5880	5880	5880	5880	0
259	20231207	143300	393610500	5880	5880	5880	5880	0
260	20231207	143200	393610500	5880	5880	5880	5880	0
261	20231207	143100	393610500	5880	5880	5880	5880	0
262	20231207	143000	393610500	5880	5880	5880	5880	0
263	20231207	142900	393610500	5880	5880	5880	5880	0
264	20231207	142800	393610500	5880	5880	5880	5880	49
265	20231207	142700	393322380	5880	5880	5880	5880	0
266	20231207	142600	393322380	5880	5880	5880	5880	0
267	20231207	142500	393322380	5880	5880	5880	5880	19
268	20231207	142400	393210660	5880	5880	5880	5880	21
269	20231207	142300	393087180	5870	5870	5870	5870	0
270	20231207	142200	393087180	5870	5870	5870	5870	0
271	20231207	142100	393087180	5870	5870	5870	5870	0
272	20231207	142000	393087180	5870	5900	5900	5870	156
273	20231207	141900	392168970	5900	5900	5900	5900	1205
274	20231207	141800	385059470	5900	5900	5900	5900	0
275	20231207	141700	385059470	5900	5900	5900	5900	0
276	20231207	141600	385059470	5900	5900	5900	5900	58
277	20231207	141500	384717270	5900	5910	5910	5900	139
278	20231207	141400	383897020	5910	5910	5910	5910	30
279	20231207	141300	383719720	5910	5910	5910	5910	0
280	20231207	141200	383719720	5910	5910	5910	5910	0
281	20231207	141100	383719720	5910	5910	5910	5910	0
282	20231207	141000	383719720	5910	5910	5910	5910	0
283	20231207	140900	383719720	5910	5910	5910	5910	0
284	20231207	140800	383719720	5910	5910	5910	5910	49
285	20231207	140700	383430130	5910	5910	5910	5910	0
286	20231207	140600	383430130	5910	5910	5910	5910	50
287	20231207	140500	383134630	5910	5910	5910	5910	1
288	20231207	140400	383128720	5900	5900	5900	5900	0
289	20231207	140300	383128720	5900	5900	5900	5900	23
290	20231207	140200	382993020	5900	5900	5900	5900	0
291	20231207	140100	382993020	5900	5900	5900	5900	48
292	20231207	140000	382709820	5910	5910	5910	5910	0
293	20231207	135900	382709820	5910	5910	5910	5910	14
294	20231207	135800	382627080	5950	5950	5950	5950	1
295	20231207	135700	382621130	5910	5910	5910	5910	0
296	20231207	135600	382621130	5910	5910	5910	5910	0
297	20231207	135500	382621130	5910	5910	5910	5910	0
298	20231207	135400	382621130	5910	5910	5910	5910	0
299	20231207	135300	382621130	5910	5910	5910	5910	34
300	20231207	135200	382420190	5910	5910	5910	5910	0
301	20231207	135100	382420190	5910	5910	5910	5910	0
302	20231207	135000	382420190	5910	5910	5910	5910	0
303	20231207	134900	382420190	5910	5910	5910	5910	0
304	20231207	134800	382420190	5910	5910	5910	5910	88
305	20231207	134700	381900110	5950	5950	5950	5950	0
306	20231207	134600	381900110	5950	5950	5950	5950	0
307	20231207	134500	381900110	5950	5950	5950	5950	10
308	20231207	134400	381840610	5950	5950	5950	5950	10
309	20231207	134300	381781110	5950	5950	5950	5950	0
310	20231207	134200	381781110	5950	5950	5950	5950	11
311	20231207	134100	381715660	5940	5940	5940	5940	0
312	20231207	134000	381715660	5940	5940	5940	5940	241
313	20231207	133900	380284120	5910	5910	5910	5910	8
314	20231207	133800	380236840	5910	5910	5910	5910	0
315	20231207	133700	380236840	5910	5910	5910	5910	0
316	20231207	133600	380236840	5910	5910	5910	5910	0
317	20231207	133500	380236840	5910	5910	5910	5910	0
318	20231207	133400	380236840	5910	5910	5910	5910	0
319	20231207	133300	380236840	5910	5910	5910	5910	100
320	20231207	133200	379645840	5910	5910	5910	5910	0
321	20231207	133100	379645840	5910	5910	5910	5910	0
322	20231207	133000	379645840	5910	5920	5920	5910	800
323	20231207	132900	374917730	5920	5920	5920	5920	12
324	20231207	132800	374846690	5930	5930	5930	5930	0
325	20231207	132700	374846690	5930	5930	5930	5930	7
326	20231207	132600	374805180	5930	5930	5930	5930	0
327	20231207	132500	374805180	5930	5930	5930	5930	0
328	20231207	132400	374805180	5930	5930	5930	5930	42
329	20231207	132300	374556120	5940	5940	5940	5940	13
330	20231207	132200	374478900	5950	5950	5950	5950	0
331	20231207	132100	374478900	5950	5950	5950	5950	0
332	20231207	132000	374478900	5950	5950	5950	5950	0
333	20231207	131900	374478900	5950	5950	5950	5950	0
334	20231207	131800	374478900	5950	5940	5950	5940	825
335	20231207	131700	369578150	5940	5940	5940	5940	0
336	20231207	131600	369578150	5940	5940	5940	5940	187
337	20231207	131500	368467370	5930	5930	5930	5930	0
338	20231207	131400	368467370	5930	5930	5930	5930	0
339	20231207	131300	368467370	5930	5930	5930	5930	1
340	20231207	131200	368461440	5940	5940	5940	5940	33
341	20231207	131100	368265420	5940	5940	5940	5940	1
342	20231207	131000	368259480	5940	5940	5940	5940	9
343	20231207	130900	368206020	5940	5940	5940	5940	0
344	20231207	130800	368206020	5940	5940	5940	5940	500
345	20231207	130700	365236020	5940	5940	5940	5940	500
346	20231207	130600	362266020	5940	5940	5940	5940	0
347	20231207	130500	362266020	5940	5940	5940	5940	0
348	20231207	130400	362266020	5940	5940	5940	5940	500
349	20231207	130300	359296020	5940	5940	5940	5940	463
350	20231207	130200	356545800	5940	5930	5940	5930	11
351	20231207	130100	356480560	5940	5940	5940	5940	1
352	20231207	130000	356474620	5940	5940	5940	5940	100
353	20231207	125900	355880620	5940	5940	5940	5940	44
354	20231207	125800	355619260	5940	5940	5940	5940	0
355	20231207	125700	355619260	5940	5940	5940	5940	13
356	20231207	125600	355542040	5950	5950	5950	5950	83
357	20231207	125500	355048190	5960	5940	5960	5940	6
358	20231207	125400	355012530	5940	5940	5940	5940	555
359	20231207	125300	351715830	5930	5930	5930	5930	295
360	20231207	125200	349966480	5930	5930	5930	5930	54
361	20231207	125100	349646260	5910	5910	5910	5910	0
362	20231207	125000	349646260	5910	5910	5910	5910	0
363	20231207	124900	349646260	5910	5910	5910	5910	0
364	20231207	124800	349646260	5910	5910	5910	5910	0
365	20231207	124700	349646260	5910	5920	5920	5910	36
366	20231207	124600	349433490	5920	5930	5930	5920	10
367	20231207	124500	349374230	5930	5930	5930	5930	0
368	20231207	124400	349374230	5930	5930	5930	5930	0
369	20231207	124300	349374230	5930	5930	5930	5930	331
370	20231207	124200	347411400	5930	5930	5930	5930	0
371	20231207	124100	347411400	5930	5930	5930	5930	16
372	20231207	124000	347316520	5960	5950	5960	5950	9
373	20231207	123900	347262920	5950	5950	5950	5950	1
374	20231207	123800	347256970	5940	5940	5940	5940	116
375	20231207	123700	346567930	5940	5940	5940	5940	39
376	20231207	123600	346336270	5950	5950	5950	5950	0
377	20231207	123500	346336270	5950	5950	5950	5950	0
378	20231207	123400	346336270	5950	5950	5950	5950	100
379	20231207	123300	345741270	5950	5950	5950	5950	13
380	20231207	123200	345663920	5950	5950	5950	5950	0
381	20231207	123100	345663920	5950	5950	5950	5950	1
382	20231207	123000	345657970	5940	5940	5940	5940	0
383	20231207	122900	345657970	5940	5940	5940	5940	0
384	20231207	122800	345657970	5940	5940	5940	5940	0
385	20231207	122700	345657970	5940	5940	5940	5940	1
386	20231207	122600	345652030	5960	5950	5960	5950	104
387	20231207	122500	345032800	5950	5950	5950	5950	0
388	20231207	122400	345032800	5950	5940	5950	5940	580
389	20231207	122300	341583600	5940	5930	5940	5930	454
390	20231207	122200	338888360	5920	5920	5920	5920	150
391	20231207	122100	338000360	5910	5910	5910	5910	0
392	20231207	122000	338000360	5910	5910	5910	5910	0
393	20231207	121900	338000360	5910	5910	5910	5910	0
394	20231207	121800	338000360	5910	5910	5910	5910	0
395	20231207	121700	338000360	5910	5910	5910	5910	0
396	20231207	121600	338000360	5910	5910	5910	5910	36
397	20231207	121500	337787600	5920	5910	5920	5910	1013
398	20231207	121400	331790710	5900	5900	5900	5900	0
399	20231207	121300	331790710	5900	5900	5900	5900	0
400	20231207	121200	331790710	5900	5900	5900	5900	0
401	20231207	121100	331790710	5900	5890	5900	5890	556
402	20231207	121000	328513090	5870	5870	5870	5870	0
403	20231207	120900	328513090	5870	5880	5880	5870	247
404	20231207	120800	327061390	5880	5880	5880	5880	0
405	20231207	120700	327061390	5880	5880	5880	5880	0
406	20231207	120600	327061390	5880	5880	5880	5880	0
407	20231207	120500	327061390	5880	5880	5880	5880	0
408	20231207	120400	327061390	5880	5880	5880	5880	57
409	20231207	120300	326726230	5880	5880	5880	5880	0
410	20231207	120200	326726230	5880	5880	5880	5880	0
411	20231207	120100	326726230	5880	5880	5880	5880	40
412	20231207	120000	326491030	5880	5880	5880	5880	13
413	20231207	115900	326414590	5880	5880	5880	5880	0
414	20231207	115800	326414590	5880	5880	5880	5880	0
415	20231207	115700	326414590	5880	5880	5880	5880	0
416	20231207	115600	326414590	5880	5880	5880	5880	422
417	20231207	115500	323933230	5890	5890	5890	5890	0
418	20231207	115400	323933230	5890	5890	5890	5890	2
419	20231207	115300	323921450	5890	5890	5890	5890	0
420	20231207	115200	323921450	5890	5890	5890	5890	0
421	20231207	115100	323921450	5890	5890	5890	5890	0
422	20231207	115000	323921450	5890	5890	5890	5890	0
423	20231207	114900	323921450	5890	5890	5890	5890	0
424	20231207	114800	323921450	5890	5890	5890	5890	5
425	20231207	114700	323892000	5890	5890	5890	5890	0
426	20231207	114600	323892000	5890	5880	5890	5880	99
427	20231207	114500	323308950	5890	5890	5890	5890	0
428	20231207	114400	323308950	5890	5890	5890	5890	1
429	20231207	114300	323303060	5890	5890	5890	5890	30
430	20231207	114200	323126360	5890	5890	5890	5890	0
431	20231207	114100	323126360	5890	5890	5890	5890	2
432	20231207	114000	323114580	5880	5880	5880	5880	0
433	20231207	113900	323114580	5880	5890	5890	5880	50
434	20231207	113800	322820280	5880	5880	5880	5880	0
435	20231207	113700	322820280	5880	5880	5880	5880	0
436	20231207	113600	322820280	5880	5880	5880	5880	0
437	20231207	113500	322820280	5880	5880	5880	5880	1267
438	20231207	113400	315370320	5880	5870	5880	5870	991
439	20231207	113300	309552920	5860	5860	5860	5860	651
440	20231207	113200	305738060	5860	5860	5860	5860	995
441	20231207	113100	299907360	5860	5860	5860	5860	1
442	20231207	113000	299901500	5860	5860	5860	5860	0
443	20231207	112900	299901500	5860	5860	5860	5860	200
444	20231207	112800	298729500	5860	5860	5860	5860	23
445	20231207	112700	298594720	5850	5850	5850	5850	0
446	20231207	112600	298594720	5850	5850	5850	5850	0
447	20231207	112500	298594720	5850	5850	5850	5850	0
448	20231207	112400	298594720	5850	5850	5850	5850	0
449	20231207	112300	298594720	5850	5850	5850	5850	7
450	20231207	112200	298553770	5860	5850	5860	5850	11
451	20231207	112100	298489370	5850	5850	5850	5850	0
452	20231207	112000	298489370	5850	5860	5860	5850	301
453	20231207	111900	296728510	5850	5850	5850	5850	0
454	20231207	111800	296728510	5850	5850	5850	5850	0
455	20231207	111700	296728510	5850	5850	5850	5850	34
456	20231207	111600	296529610	5860	5860	5860	5860	1
457	20231207	111500	296523750	5860	5860	5860	5860	130
458	20231207	111400	295761950	5870	5870	5870	5870	0
459	20231207	111300	295761950	5870	5870	5870	5870	0
460	20231207	111200	295761950	5870	5870	5870	5870	0
461	20231207	111100	295761950	5870	5870	5870	5870	0
462	20231207	111000	295761950	5870	5870	5870	5870	32
463	20231207	110900	295574110	5870	5870	5870	5870	30
464	20231207	110800	295398010	5870	5860	5870	5860	373
465	20231207	110700	293210410	5860	5850	5860	5840	7310
466	20231207	110600	250392970	5850	5850	5850	5850	100
467	20231207	110500	249807970	5830	5830	5830	5830	0
468	20231207	110400	249807970	5830	5830	5830	5830	0
469	20231207	110300	249807970	5830	5830	5830	5830	1424
470	20231207	110200	241506050	5830	5830	5830	5830	399
471	20231207	110100	239179880	5830	5830	5830	5830	0
472	20231207	110000	239179880	5830	5830	5830	5830	0
473	20231207	105900	239179880	5830	5830	5830	5830	0
474	20231207	105800	239179880	5830	5830	5830	5830	0
475	20231207	105700	239179880	5830	5830	5830	5830	0
476	20231207	105600	239179880	5830	5830	5830	5830	650
477	20231207	105500	235390380	5830	5830	5830	5830	25
478	20231207	105400	235244630	5840	5840	5840	5840	14
479	20231207	105300	235162870	5830	5830	5830	5830	0
480	20231207	105200	235162870	5830	5830	5830	5830	0
481	20231207	105100	235162870	5830	5830	5830	5830	5
482	20231207	105000	235133720	5830	5830	5830	5830	53
483	20231207	104900	234824730	5830	5830	5830	5830	164
484	20231207	104800	233868610	5830	5830	5830	5830	496
485	20231207	104700	230976930	5840	5840	5840	5840	524
486	20231207	104600	227916770	5840	5840	5840	5840	21
487	20231207	104500	227794130	5830	5830	5830	5830	0
488	20231207	104400	227794130	5830	5830	5830	5830	0
489	20231207	104300	227794130	5830	5830	5830	5830	104
490	20231207	104200	227187810	5830	5830	5830	5830	0
491	20231207	104100	227187810	5830	5830	5830	5830	0
492	20231207	104000	227187810	5830	5830	5830	5830	510
493	20231207	103900	224214510	5840	5840	5840	5840	35
494	20231207	103800	224010110	5840	5840	5840	5840	43
495	20231207	103700	223758990	5830	5830	5830	5830	0
496	20231207	103600	223758990	5830	5830	5830	5830	0
497	20231207	103500	223758990	5830	5840	5840	5830	1452
498	20231207	103400	215293780	5830	5830	5830	5830	0
499	20231207	103300	215293780	5830	5830	5830	5830	0
500	20231207	103200	215293780	5830	5830	5830	5830	22
501	20231207	103100	215165520	5840	5840	5840	5840	213
502	20231207	103000	213921600	5850	5850	5850	5850	1
503	20231207	102900	213915750	5850	5860	5860	5850	9
504	20231207	102800	213863020	5830	5830	5830	5830	150
505	20231207	102700	212988520	5830	5830	5830	5830	0
506	20231207	102600	212988520	5830	5830	5830	5830	140
507	20231207	102500	212172320	5830	5830	5830	5830	1200
508	20231207	102400	205176320	5830	5840	5880	5830	538
509	20231207	102300	202034550	5840	5840	5840	5840	0
510	20231207	102200	202034550	5840	5840	5840	5840	0
511	20231207	102100	202034550	5840	5840	5850	5840	1000
512	20231207	102000	196194540	5840	5840	5840	5840	174
513	20231207	101900	195178380	5840	5840	5840	5840	0
514	20231207	101800	195178380	5840	5850	5850	5840	727
515	20231207	101700	190929450	5850	5850	5850	5850	300
516	20231207	101600	189174450	5850	5850	5850	5850	79
517	20231207	101500	188712300	5850	5860	5860	5850	355
518	20231207	101400	186635540	5870	5870	5870	5870	0
519	20231207	101300	186635540	5870	5880	5880	5870	154
520	20231207	101200	185731500	5880	5880	5880	5880	1
521	20231207	101100	185725620	5870	5870	5870	5870	105
522	20231207	101000	185109270	5890	5890	5890	5890	40
523	20231207	100900	184873670	5850	5860	5860	5850	448
524	20231207	100800	182252600	5860	5860	5860	5860	0
525	20231207	100700	182252600	5860	5860	5860	5860	0
526	20231207	100600	182252600	5860	5860	5860	5860	183
527	20231207	100500	181180220	5860	5890	5890	5860	8
528	20231207	100400	181133160	5890	5870	5890	5870	193
529	20231207	100300	180000220	5880	5880	5880	5880	1
530	20231207	100200	179994340	5880	5890	5890	5880	60
531	20231207	100100	179641240	5890	5880	5890	5880	24
532	20231207	100000	179500110	5880	5880	5880	5880	27
533	20231207	095900	179341350	5870	5880	5880	5870	106
534	20231207	095800	178719120	5880	5880	5880	5880	13
535	20231207	095700	178642680	5880	5880	5890	5850	15175
536	20231207	095600	89717890	5890	5890	5890	5890	0
537	20231207	095500	89717890	5890	5890	5890	5890	198
538	20231207	095400	88551670	5900	5900	5900	5900	757
539	20231207	095300	84085370	5900	5900	5900	5900	164
540	20231207	095200	83117770	5920	5920	5920	5920	0
541	20231207	095100	83117770	5920	5920	5920	5920	5
542	20231207	095000	83088170	5920	5920	5920	5920	1
543	20231207	094900	83082250	5900	5900	5900	5900	0
544	20231207	094800	83082250	5900	5900	5900	5900	150
545	20231207	094700	82197250	5920	5920	5920	5920	0
546	20231207	094600	82197250	5920	5920	5920	5920	0
547	20231207	094500	82197250	5920	5920	5920	5920	0
548	20231207	094400	82197250	5920	5920	5920	5920	0
549	20231207	094300	82197250	5920	5920	5920	5920	500
550	20231207	094200	79237250	5920	5920	5920	5920	1
551	20231207	094100	79231330	5920	5920	5920	5920	0
552	20231207	094000	79231330	5920	5900	5920	5900	69
553	20231207	093900	78824210	5900	5900	5900	5900	1
554	20231207	093800	78818310	5900	5900	5900	5900	1
555	20231207	093700	78812410	5900	5890	5900	5880	144
556	20231207	093600	77964920	5880	5900	5900	5880	623
557	20231207	093500	74301220	5900	5900	5900	5900	0
558	20231207	093400	74301220	5900	5900	5900	5900	0
559	20231207	093300	74301220	5900	5880	5900	5880	161
560	20231207	093200	73354320	5880	5900	5900	5880	5410
561	20231207	093100	41502330	5900	5900	5900	5900	1818
562	20231207	093000	30776130	5900	5910	5910	5900	449
563	20231207	092900	28126920	5900	5900	5900	5900	0
564	20231207	092800	28126920	5900	5900	5900	5900	0
565	20231207	092700	28126920	5900	5900	5900	5900	0
566	20231207	092600	28126920	5900	5910	5910	5900	154
567	20231207	092500	27217310	5910	5910	5910	5910	10
568	20231207	092400	27158210	5910	5910	5910	5910	0
569	20231207	092300	27158210	5910	5910	5910	5910	0
570	20231207	092200	27158210	5910	5910	5910	5910	6
571	20231207	092100	27122750	5920	5920	5920	5920	21
572	20231207	092000	26998430	5900	5900	5900	5900	150
573	20231207	091900	26113430	5900	5900	5900	5900	49
574	20231207	091800	25824330	5900	5900	5900	5900	187
575	20231207	091700	24721030	5900	5900	5900	5900	25
576	20231207	091600	24573530	5900	5920	5920	5900	50
577	20231207	091500	24278330	5920	5920	5920	5920	16
578	20231207	091400	24183610	5900	5910	5910	5890	3227
579	20231207	091300	5136890	5920	5920	5920	5920	125
580	20231207	091200	4396890	5920	5920	5920	5920	0
581	20231207	091100	4396890	5920	5920	5920	5920	100
582	20231207	091000	3804890	5920	5920	5920	5920	8
583	20231207	090900	3757530	5920	5920	5920	5920	127
584	20231207	090800	3005690	5920	5920	5920	5920	0
585	20231207	090700	3005690	5920	5920	5920	5920	0
586	20231207	090600	3005690	5920	5950	5950	5920	203
587	20231207	090500	1803870	5950	5950	5950	5950	100
588	20231207	090400	1208870	5950	5950	5950	5950	1
589	20231207	090300	1202920	5950	5950	5950	5950	0
590	20231207	090200	1202920	5950	5950	5950	5950	0
591	20231207	090100	1202920	5950	5960	5960	5950	120
592	20231207	090000	488720	5960	5960	5960	5960	82