KissMeData/023350/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190600	117811530	5600	5600	5600	5600	44
3	20231213	190500	117811530	5600	5600	5600	5600	0
4	20231213	190400	117811530	5600	5600	5600	5600	0
5	20231213	190300	117811530	5600	5600	5600	5600	0
6	20231213	190200	117811530	5600	5600	5600	5600	0
7	20231213	190100	117811530	5600	5600	5600	5600	0
8	20231213	190000	117811530	5600	5600	5600	5600	0
9	20231213	185900	117811530	5600	5600	5600	5600	0
10	20231213	185800	117811530	5600	5600	5600	5600	0
11	20231213	185700	117811530	5600	5600	5600	5600	0
12	20231213	185600	117811530	5600	5600	5600	5600	0
13	20231213	185500	117811530	5600	5600	5600	5600	0
14	20231213	185400	117811530	5600	5600	5600	5600	0
15	20231213	185300	117811530	5600	5600	5600	5600	0
16	20231213	185200	117811530	5600	5600	5600	5600	0
17	20231213	185100	117811530	5600	5600	5600	5600	0
18	20231213	185000	117811530	5600	5600	5600	5600	0
19	20231213	184900	117811530	5600	5600	5600	5600	0
20	20231213	184800	117811530	5600	5600	5600	5600	0
21	20231213	184700	117811530	5600	5600	5600	5600	0
22	20231213	184600	117811530	5600	5600	5600	5600	0
23	20231213	184500	117811530	5600	5600	5600	5600	0
24	20231213	184400	117811530	5600	5600	5600	5600	0
25	20231213	184300	117811530	5600	5600	5600	5600	0
26	20231213	184200	117811530	5600	5600	5600	5600	0
27	20231213	184100	117811530	5600	5600	5600	5600	0
28	20231213	184000	117811530	5600	5600	5600	5600	0
29	20231213	183900	117811530	5600	5600	5600	5600	0
30	20231213	183800	117811530	5600	5600	5600	5600	0
31	20231213	183700	117811530	5600	5600	5600	5600	0
32	20231213	183600	117811530	5600	5600	5600	5600	44
33	20231213	183500	117811530	5600	5600	5600	5600	0
34	20231213	183400	117811530	5600	5600	5600	5600	0
35	20231213	183300	117811530	5600	5600	5600	5600	0
36	20231213	183200	117811530	5600	5600	5600	5600	0
37	20231213	183100	117811530	5600	5600	5600	5600	0
38	20231213	183000	117811530	5600	5600	5600	5600	0
39	20231213	182900	117811530	5600	5600	5600	5600	0
40	20231213	182800	117811530	5600	5600	5600	5600	0
41	20231213	182700	117811530	5600	5600	5600	5600	0
42	20231213	182600	117811530	5600	5600	5600	5600	0
43	20231213	182500	117811530	5600	5600	5600	5600	0
44	20231213	182400	117811530	5600	5600	5600	5600	0
45	20231213	182300	117811530	5600	5600	5600	5600	0
46	20231213	182200	117811530	5600	5600	5600	5600	0
47	20231213	182100	117811530	5600	5600	5600	5600	0
48	20231213	182000	117811530	5600	5600	5600	5600	0
49	20231213	181900	117811530	5600	5600	5600	5600	0
50	20231213	181800	117811530	5600	5600	5600	5600	0
51	20231213	181700	117811530	5600	5600	5600	5600	0
52	20231213	181600	117811530	5600	5600	5600	5600	0
53	20231213	181500	117811530	5600	5600	5600	5600	0
54	20231213	181400	117811530	5600	5600	5600	5600	0
55	20231213	181300	117811530	5600	5600	5600	5600	0
56	20231213	181200	117811530	5600	5600	5600	5600	0
57	20231213	181100	117811530	5600	5600	5600	5600	0
58	20231213	181000	117811530	5600	5600	5600	5600	0
59	20231213	180900	117811530	5600	5600	5600	5600	0
60	20231213	180800	117811530	5600	5600	5600	5600	0
61	20231213	180700	117811530	5600	5600	5600	5600	0
62	20231213	180600	117811530	5600	5600	5600	5600	44
63	20231213	180500	117811530	5600	5600	5600	5600	0
64	20231213	180400	117811530	5600	5600	5600	5600	0
65	20231213	180300	117811530	5600	5600	5600	5600	0
66	20231213	180200	117811530	5600	5600	5600	5600	0
67	20231213	180100	117811530	5600	5600	5600	5600	0
68	20231213	180000	117811530	5600	5600	5600	5600	0
69	20231213	175900	117811530	5600	5600	5600	5600	0
70	20231213	175800	117811530	5600	5600	5600	5600	0
71	20231213	175700	117811530	5600	5600	5600	5600	0
72	20231213	175600	117811530	5600	5600	5600	5600	0
73	20231213	175500	117811530	5600	5600	5600	5600	0
74	20231213	175400	117811530	5600	5600	5600	5600	0
75	20231213	175300	117811530	5600	5600	5600	5600	0
76	20231213	175200	117811530	5600	5600	5600	5600	0
77	20231213	175100	117811530	5600	5600	5600	5600	0
78	20231213	175000	117811530	5600	5600	5600	5600	0
79	20231213	174900	117811530	5600	5600	5600	5600	0
80	20231213	174800	117811530	5600	5600	5600	5600	0
81	20231213	174700	117811530	5600	5600	5600	5600	0
82	20231213	174600	117811530	5600	5600	5600	5600	0
83	20231213	174500	117811530	5600	5600	5600	5600	0
84	20231213	174400	117811530	5600	5600	5600	5600	0
85	20231213	174300	117811530	5600	5600	5600	5600	0
86	20231213	174200	117811530	5600	5600	5600	5600	0
87	20231213	174100	117811530	5600	5600	5600	5600	0
88	20231213	174000	117811530	5600	5600	5600	5600	0
89	20231213	173900	117811530	5600	5600	5600	5600	0
90	20231213	173800	117811530	5600	5600	5600	5600	0
91	20231213	173700	117811530	5600	5600	5600	5600	0
92	20231213	173600	117811530	5600	5600	5600	5600	44
93	20231213	173500	117811530	5600	5600	5600	5600	0
94	20231213	173400	117811530	5600	5600	5600	5600	0
95	20231213	173300	117811530	5600	5600	5600	5600	0
96	20231213	173200	117811530	5600	5600	5600	5600	0
97	20231213	173100	117811530	5600	5600	5600	5600	0
98	20231213	173000	117811530	5600	5600	5600	5600	0
99	20231213	172900	117811530	5600	5600	5600	5600	0
100	20231213	172800	117811530	5600	5600	5600	5600	0
101	20231213	172700	117811530	5600	5600	5600	5600	0
102	20231213	172600	117811530	5600	5600	5600	5600	0
103	20231213	172500	117811530	5600	5600	5600	5600	0
104	20231213	172400	117811530	5600	5600	5600	5600	0
105	20231213	172300	117811530	5600	5600	5600	5600	0
106	20231213	172200	117811530	5600	5600	5600	5600	0
107	20231213	172100	117811530	5600	5600	5600	5600	0
108	20231213	172000	117811530	5600	5600	5600	5600	0
109	20231213	171900	117811530	5600	5600	5600	5600	0
110	20231213	171800	117811530	5600	5600	5600	5600	0
111	20231213	171700	117811530	5600	5600	5600	5600	0
112	20231213	171600	117811530	5600	5600	5600	5600	0
113	20231213	171500	117811530	5600	5600	5600	5600	0
114	20231213	171400	117811530	5600	5600	5600	5600	0
115	20231213	171300	117811530	5600	5600	5600	5600	0
116	20231213	171200	117811530	5600	5600	5600	5600	0
117	20231213	171100	117811530	5600	5600	5600	5600	0
118	20231213	171000	117811530	5600	5600	5600	5600	0
119	20231213	170900	117811530	5600	5600	5600	5600	0
120	20231213	170800	117811530	5600	5600	5600	5600	0
121	20231213	170700	117811530	5600	5600	5600	5600	0
122	20231213	170600	117811530	5600	5600	5600	5600	44
123	20231213	170500	117811530	5600	5600	5600	5600	0
124	20231213	170400	117811530	5600	5600	5600	5600	0
125	20231213	170300	117811530	5600	5600	5600	5600	0
126	20231213	170200	117811530	5600	5600	5600	5600	0
127	20231213	170100	117811530	5600	5600	5600	5600	0
128	20231213	170000	117811530	5600	5600	5600	5600	0
129	20231213	165900	117811530	5600	5600	5600	5600	0
130	20231213	165800	117811530	5600	5600	5600	5600	0
131	20231213	165700	117811530	5600	5600	5600	5600	0
132	20231213	165600	117811530	5600	5600	5600	5600	0
133	20231213	165500	117811530	5600	5600	5600	5600	0
134	20231213	165400	117811530	5600	5600	5600	5600	0
135	20231213	165300	117811530	5600	5600	5600	5600	0
136	20231213	165200	117811530	5600	5600	5600	5600	0
137	20231213	165100	117811530	5600	5600	5600	5600	0
138	20231213	165000	117811530	5600	5600	5600	5600	0
139	20231213	164900	117811530	5600	5600	5600	5600	0
140	20231213	164800	117811530	5600	5600	5600	5600	0
141	20231213	164700	117811530	5600	5600	5600	5600	0
142	20231213	164600	117811530	5600	5600	5600	5600	0
143	20231213	164500	117811530	5600	5600	5600	5600	0
144	20231213	164400	117811530	5600	5600	5600	5600	0
145	20231213	164300	117811530	5600	5600	5600	5600	0
146	20231213	164200	117811530	5600	5600	5600	5600	0
147	20231213	164100	117811530	5600	5600	5600	5600	0
148	20231213	164000	117811530	5600	5600	5600	5600	0
149	20231213	163900	117811530	5600	5600	5600	5600	0
150	20231213	163800	117811530	5600	5600	5600	5600	0
151	20231213	163700	117811530	5600	5600	5600	5600	0
152	20231213	163600	117811530	5600	5600	5600	5600	44
153	20231213	163500	117811530	5600	5600	5600	5600	0
154	20231213	163400	117811530	5600	5600	5600	5600	0
155	20231213	163300	117811530	5600	5600	5600	5600	0
156	20231213	163200	117811530	5600	5600	5600	5600	0
157	20231213	163100	117811530	5600	5600	5600	5600	0
158	20231213	163000	117811530	5600	5600	5600	5600	0
159	20231213	162900	117811530	5600	5600	5600	5600	0
160	20231213	162800	117811530	5600	5600	5600	5600	0
161	20231213	162700	117811530	5600	5600	5600	5600	0
162	20231213	162600	117811530	5600	5600	5600	5600	0
163	20231213	162500	117811530	5600	5600	5600	5600	0
164	20231213	162400	117811530	5600	5600	5600	5600	0
165	20231213	162300	117811530	5600	5600	5600	5600	0
166	20231213	162200	117811530	5600	5600	5600	5600	0
167	20231213	162100	117811530	5600	5600	5600	5600	0
168	20231213	162000	117811530	5600	5600	5600	5600	0
169	20231213	161900	117811530	5600	5600	5600	5600	0
170	20231213	161800	117811530	5600	5600	5600	5600	0
171	20231213	161700	117811530	5600	5600	5600	5600	0
172	20231213	161600	117811530	5600	5600	5600	5600	0
173	20231213	161500	117811530	5600	5600	5600	5600	0
174	20231213	161400	117811530	5600	5600	5600	5600	0
175	20231213	161300	117811530	5600	5600	5600	5600	0
176	20231213	161200	117811530	5600	5600	5600	5600	0
177	20231213	161100	117811530	5600	5600	5600	5600	0
178	20231213	161000	117811530	5600	5600	5600	5600	0
179	20231213	160900	117811530	5600	5600	5600	5600	0
180	20231213	160800	117811530	5600	5600	5600	5600	0
181	20231213	160700	117811530	5600	5600	5600	5600	0
182	20231213	160600	117811530	5600	5600	5600	5600	44
183	20231213	160500	117811530	5600	5600	5600	5600	0
184	20231213	160400	117811530	5600	5600	5600	5600	0
185	20231213	160300	117811530	5600	5600	5600	5600	0
186	20231213	160200	117811530	5600	5600	5600	5600	0
187	20231213	160100	117811530	5600	5600	5600	5600	0
188	20231213	160000	117811530	5600	5600	5600	5600	0
189	20231213	155900	117811530	5600	5600	5600	5600	0
190	20231213	155800	117811530	5600	5600	5600	5600	0
191	20231213	155700	117811530	5600	5600	5600	5600	0
192	20231213	155600	117811530	5600	5600	5600	5600	0
193	20231213	155500	117811530	5600	5600	5600	5600	0
194	20231213	155400	117811530	5600	5600	5600	5600	0
195	20231213	155300	117811530	5600	5600	5600	5600	0
196	20231213	155200	117811530	5600	5600	5600	5600	0
197	20231213	155100	117811530	5600	5600	5600	5600	0
198	20231213	155000	117811530	5600	5600	5600	5600	0
199	20231213	154900	117811530	5600	5600	5600	5600	0
200	20231213	154800	117811530	5600	5600	5600	5600	0
201	20231213	154700	117811530	5600	5600	5600	5600	0
202	20231213	154600	117811530	5600	5600	5600	5600	0
203	20231213	154500	117811530	5600	5600	5600	5600	0
204	20231213	154400	117811530	5600	5600	5600	5600	0
205	20231213	154300	117811530	5600	5600	5600	5600	0
206	20231213	154200	117811530	5600	5600	5600	5600	0
207	20231213	154100	117811530	5600	5600	5600	5600	0
208	20231213	154000	117811530	5600	5600	5600	5600	0
209	20231213	153900	117811530	5600	5600	5600	5600	0
210	20231213	153800	117811530	5600	5600	5600	5600	0
211	20231213	153700	117811530	5600	5600	5600	5600	0
212	20231213	153600	117811530	5600	5600	5600	5600	44
213	20231213	153500	117811530	5600	5600	5600	5600	0
214	20231213	153400	117811530	5600	5600	5600	5600	0
215	20231213	153300	117811530	5600	5600	5600	5600	0
216	20231213	153200	117811530	5600	5600	5600	5600	0
217	20231213	153100	117811530	5600	5600	5600	5600	0
218	20231213	153000	117811530	5600	5600	5600	5600	44
219	20231213	152900	117565130	5570	5570	5570	5570	0
220	20231213	152800	117565130	5570	5570	5570	5570	0
221	20231213	152700	117565130	5570	5570	5570	5570	0
222	20231213	152600	117565130	5570	5570	5570	5570	0
223	20231213	152500	117565130	5570	5570	5570	5570	0
224	20231213	152400	117565130	5570	5570	5570	5570	0
225	20231213	152300	117565130	5570	5570	5570	5570	0
226	20231213	152200	117565130	5570	5570	5570	5570	0
227	20231213	152100	117565130	5570	5570	5570	5570	0
228	20231213	152000	117565130	5570	5570	5570	5570	0
229	20231213	151900	117565130	5570	5570	5570	5570	13
230	20231213	151800	117492720	5570	5570	5570	5570	0
231	20231213	151700	117492720	5570	5570	5570	5570	0
232	20231213	151600	117492720	5570	5570	5570	5570	0
233	20231213	151500	117492720	5570	5570	5570	5570	0
234	20231213	151400	117492720	5570	5570	5570	5570	50
235	20231213	151300	117214220	5590	5590	5590	5590	1
236	20231213	151200	117208630	5590	5580	5590	5580	257
237	20231213	151100	115772080	5580	5580	5580	5580	40
238	20231213	151000	115548880	5580	5580	5580	5580	0
239	20231213	150900	115548880	5580	5580	5580	5580	17
240	20231213	150800	115454020	5580	5580	5580	5580	1
241	20231213	150700	115448440	5580	5580	5580	5580	0
242	20231213	150600	115448440	5580	5600	5600	5580	292
243	20231213	150500	113815980	5600	5600	5600	5600	0
244	20231213	150400	113815980	5600	5600	5600	5600	0
245	20231213	150300	113815980	5600	5600	5600	5600	0
246	20231213	150200	113815980	5600	5600	5600	5600	1
247	20231213	150100	113810380	5580	5580	5580	5580	0
248	20231213	150000	113810380	5580	5580	5580	5580	0
249	20231213	145900	113810380	5580	5580	5580	5580	0
250	20231213	145800	113810380	5580	5580	5580	5580	0
251	20231213	145700	113810380	5580	5580	5580	5580	2
252	20231213	145600	113799220	5580	5580	5580	5580	90
253	20231213	145500	113297020	5580	5580	5580	5580	0
254	20231213	145400	113297020	5580	5580	5580	5580	0
255	20231213	145300	113297020	5580	5580	5580	5580	0
256	20231213	145200	113297020	5580	5580	5580	5580	0
257	20231213	145100	113297020	5580	5580	5580	5580	21
258	20231213	145000	113179840	5590	5590	5590	5590	0
259	20231213	144900	113179840	5590	5590	5590	5590	0
260	20231213	144800	113179840	5590	5590	5590	5590	0
261	20231213	144700	113179840	5590	5590	5590	5590	0
262	20231213	144600	113179840	5590	5590	5590	5590	0
263	20231213	144500	113179840	5590	5590	5590	5590	0
264	20231213	144400	113179840	5590	5590	5590	5590	0
265	20231213	144300	113179840	5590	5590	5590	5590	0
266	20231213	144200	113179840	5590	5590	5590	5590	0
267	20231213	144100	113179840	5590	5590	5590	5590	0
268	20231213	144000	113179840	5590	5590	5590	5590	0
269	20231213	143900	113179840	5590	5590	5590	5590	0
270	20231213	143800	113179840	5590	5590	5590	5590	1
271	20231213	143700	113174250	5570	5570	5570	5570	0
272	20231213	143600	113174250	5570	5570	5570	5570	0
273	20231213	143500	113174250	5570	5600	5610	5570	4900
274	20231213	143400	85735790	5590	5590	5590	5590	0
275	20231213	143300	85735790	5590	5590	5590	5590	0
276	20231213	143200	85735790	5590	5590	5590	5590	935
277	20231213	143100	80509140	5590	5590	5590	5590	0
278	20231213	143000	80509140	5590	5590	5590	5590	0
279	20231213	142900	80509140	5590	5590	5590	5590	0
280	20231213	142800	80509140	5590	5590	5590	5590	0
281	20231213	142700	80509140	5590	5590	5590	5590	0
282	20231213	142600	80509140	5590	5590	5590	5590	1065
283	20231213	142500	74555790	5590	5590	5590	5590	0
284	20231213	142400	74555790	5590	5590	5590	5590	0
285	20231213	142300	74555790	5590	5590	5590	5590	0
286	20231213	142200	74555790	5590	5590	5590	5590	0
287	20231213	142100	74555790	5590	5590	5590	5590	0
288	20231213	142000	74555790	5590	5590	5590	5590	0
289	20231213	141900	74555790	5590	5590	5590	5590	1
290	20231213	141800	74550200	5590	5590	5590	5590	0
291	20231213	141700	74550200	5590	5590	5590	5590	0
292	20231213	141600	74550200	5590	5590	5590	5590	0
293	20231213	141500	74550200	5590	5590	5590	5590	200
294	20231213	141400	73432200	5580	5580	5580	5580	0
295	20231213	141300	73432200	5580	5580	5580	5580	0
296	20231213	141200	73432200	5580	5580	5580	5580	18
297	20231213	141100	73331760	5580	5580	5580	5580	400
298	20231213	141000	71099760	5570	5570	5570	5570	0
299	20231213	140900	71099760	5570	5570	5570	5570	0
300	20231213	140800	71099760	5570	5570	5570	5570	0
301	20231213	140700	71099760	5570	5570	5570	5570	0
302	20231213	140600	71099760	5570	5570	5570	5570	0
303	20231213	140500	71099760	5570	5570	5570	5570	0
304	20231213	140400	71099760	5570	5570	5570	5570	0
305	20231213	140300	71099760	5570	5570	5570	5570	0
306	20231213	140200	71099760	5570	5570	5570	5570	0
307	20231213	140100	71099760	5570	5570	5570	5570	0
308	20231213	140000	71099760	5570	5570	5570	5570	0
309	20231213	135900	71099760	5570	5570	5570	5570	0
310	20231213	135800	71099760	5570	5570	5570	5570	0
311	20231213	135700	71099760	5570	5580	5580	5570	376
312	20231213	135600	69001690	5580	5580	5580	5580	0
313	20231213	135500	69001690	5580	5580	5580	5580	0
314	20231213	135400	69001690	5580	5580	5580	5580	0
315	20231213	135300	69001690	5580	5580	5580	5580	0
316	20231213	135200	69001690	5580	5580	5580	5580	0
317	20231213	135100	69001690	5580	5580	5580	5580	200
318	20231213	135000	67885690	5580	5580	5580	5580	0
319	20231213	134900	67885690	5580	5580	5580	5580	0
320	20231213	134800	67885690	5580	5580	5580	5580	0
321	20231213	134700	67885690	5580	5580	5580	5580	0
322	20231213	134600	67885690	5580	5580	5580	5580	0
323	20231213	134500	67885690	5580	5580	5580	5580	0
324	20231213	134400	67885690	5580	5580	5580	5580	0
325	20231213	134300	67885690	5580	5580	5580	5580	0
326	20231213	134200	67885690	5580	5580	5580	5580	0
327	20231213	134100	67885690	5580	5580	5580	5580	0
328	20231213	134000	67885690	5580	5580	5580	5580	0
329	20231213	133900	67885690	5580	5580	5580	5580	15
330	20231213	133800	67801990	5590	5590	5590	5590	35
331	20231213	133700	67606340	5590	5590	5590	5590	0
332	20231213	133600	67606340	5590	5590	5590	5590	0
333	20231213	133500	67606340	5590	5590	5590	5590	3
334	20231213	133400	67589570	5580	5580	5580	5580	0
335	20231213	133300	67589570	5580	5580	5580	5580	0
336	20231213	133200	67589570	5580	5580	5580	5580	0
337	20231213	133100	67589570	5580	5580	5580	5580	0
338	20231213	133000	67589570	5580	5580	5580	5580	0
339	20231213	132900	67589570	5580	5580	5580	5580	0
340	20231213	132800	67589570	5580	5580	5580	5580	0
341	20231213	132700	67589570	5580	5580	5580	5580	0
342	20231213	132600	67589570	5580	5580	5580	5580	0
343	20231213	132500	67589570	5580	5580	5580	5580	0
344	20231213	132400	67589570	5580	5580	5580	5580	0
345	20231213	132300	67589570	5580	5580	5580	5580	0
346	20231213	132200	67589570	5580	5580	5580	5580	0
347	20231213	132100	67589570	5580	5580	5580	5580	0
348	20231213	132000	67589570	5580	5580	5580	5580	0
349	20231213	131900	67589570	5580	5580	5580	5580	0
350	20231213	131800	67589570	5580	5580	5580	5580	0
351	20231213	131700	67589570	5580	5580	5580	5580	0
352	20231213	131600	67589570	5580	5580	5580	5580	0
353	20231213	131500	67589570	5580	5590	5590	5580	122
354	20231213	131400	66908290	5590	5590	5590	5590	0
355	20231213	131300	66908290	5590	5590	5590	5590	0
356	20231213	131200	66908290	5590	5590	5590	5590	7
357	20231213	131100	66869160	5580	5580	5580	5580	0
358	20231213	131000	66869160	5580	5580	5580	5580	0
359	20231213	130900	66869160	5580	5580	5580	5580	0
360	20231213	130800	66869160	5580	5580	5580	5580	0
361	20231213	130700	66869160	5580	5580	5580	5580	0
362	20231213	130600	66869160	5580	5580	5580	5580	0
363	20231213	130500	66869160	5580	5580	5580	5580	0
364	20231213	130400	66869160	5580	5580	5580	5580	0
365	20231213	130300	66869160	5580	5580	5580	5580	400
366	20231213	130200	64637160	5580	5580	5580	5580	0
367	20231213	130100	64637160	5580	5580	5580	5580	0
368	20231213	130000	64637160	5580	5580	5580	5580	0
369	20231213	125900	64637160	5580	5580	5580	5580	0
370	20231213	125800	64637160	5580	5580	5580	5580	0
371	20231213	125700	64637160	5580	5580	5580	5580	2
372	20231213	125600	64626000	5580	5580	5580	5580	0
373	20231213	125500	64626000	5580	5580	5580	5580	0
374	20231213	125400	64626000	5580	5580	5580	5580	1021
375	20231213	125300	58928820	5590	5590	5590	5590	0
376	20231213	125200	58928820	5590	5580	5590	5580	44
377	20231213	125100	58683260	5590	5590	5590	5590	2
378	20231213	125000	58672080	5590	5600	5600	5590	366
379	20231213	124900	56625940	5600	5600	5600	5600	0
380	20231213	124800	56625940	5600	5600	5600	5600	0
381	20231213	124700	56625940	5600	5600	5600	5600	0
382	20231213	124600	56625940	5600	5600	5600	5600	0
383	20231213	124500	56625940	5600	5600	5600	5600	0
384	20231213	124400	56625940	5600	5600	5600	5600	1
385	20231213	124300	56620340	5600	5600	5600	5600	0
386	20231213	124200	56620340	5600	5600	5600	5600	0
387	20231213	124100	56620340	5600	5600	5600	5600	0
388	20231213	124000	56620340	5600	5600	5600	5600	0
389	20231213	123900	56620340	5600	5600	5600	5600	20
390	20231213	123800	56508340	5600	5600	5600	5600	3
391	20231213	123700	56491540	5610	5610	5610	5610	0
392	20231213	123600	56491540	5610	5610	5610	5610	0
393	20231213	123500	56491540	5610	5610	5610	5610	0
394	20231213	123400	56491540	5610	5610	5610	5610	0
395	20231213	123300	56491540	5610	5610	5610	5610	0
396	20231213	123200	56491540	5610	5610	5610	5610	0
397	20231213	123100	56491540	5610	5610	5610	5610	0
398	20231213	123000	56491540	5610	5610	5610	5610	0
399	20231213	122900	56491540	5610	5610	5610	5610	525
400	20231213	122800	53546290	5610	5610	5610	5610	190
401	20231213	122700	52480390	5590	5590	5590	5590	0
402	20231213	122600	52480390	5590	5590	5590	5590	0
403	20231213	122500	52480390	5590	5590	5590	5590	110
404	20231213	122400	51865490	5610	5610	5610	5610	0
405	20231213	122300	51865490	5610	5610	5610	5610	0
406	20231213	122200	51865490	5610	5610	5610	5610	0
407	20231213	122100	51865490	5610	5610	5610	5610	0
408	20231213	122000	51865490	5610	5610	5610	5610	0
409	20231213	121900	51865490	5610	5610	5610	5610	0
410	20231213	121800	51865490	5610	5610	5610	5610	0
411	20231213	121700	51865490	5610	5610	5610	5610	0
412	20231213	121600	51865490	5610	5610	5610	5610	0
413	20231213	121500	51865490	5610	5610	5610	5610	0
414	20231213	121400	51865490	5610	5610	5610	5610	1
415	20231213	121300	51859880	5580	5580	5580	5580	0
416	20231213	121200	51859880	5580	5580	5580	5580	0
417	20231213	121100	51859880	5580	5580	5580	5580	0
418	20231213	121000	51859880	5580	5580	5580	5580	0
419	20231213	120900	51859880	5580	5580	5580	5580	0
420	20231213	120800	51859880	5580	5580	5580	5580	0
421	20231213	120700	51859880	5580	5580	5580	5580	0
422	20231213	120600	51859880	5580	5580	5580	5580	0
423	20231213	120500	51859880	5580	5580	5580	5580	0
424	20231213	120400	51859880	5580	5580	5580	5580	0
425	20231213	120300	51859880	5580	5580	5580	5580	0
426	20231213	120200	51859880	5580	5580	5580	5580	0
427	20231213	120100	51859880	5580	5580	5580	5580	0
428	20231213	120000	51859880	5580	5580	5580	5580	0
429	20231213	115900	51859880	5580	5580	5580	5580	0
430	20231213	115800	51859880	5580	5580	5580	5580	0
431	20231213	115700	51859880	5580	5580	5580	5580	0
432	20231213	115600	51859880	5580	5580	5580	5580	0
433	20231213	115500	51859880	5580	5580	5580	5580	1
434	20231213	115400	51854300	5570	5570	5570	5570	0
435	20231213	115300	51854300	5570	5570	5570	5570	0
436	20231213	115200	51854300	5570	5570	5570	5570	0
437	20231213	115100	51854300	5570	5580	5580	5570	100
438	20231213	115000	51297150	5580	5580	5580	5580	0
439	20231213	114900	51297150	5580	5580	5580	5580	0
440	20231213	114800	51297150	5580	5580	5580	5580	0
441	20231213	114700	51297150	5580	5580	5580	5580	0
442	20231213	114600	51297150	5580	5580	5580	5580	0
443	20231213	114500	51297150	5580	5580	5580	5580	0
444	20231213	114400	51297150	5580	5580	5580	5580	0
445	20231213	114300	51297150	5580	5580	5580	5580	2
446	20231213	114200	51285990	5580	5580	5580	5580	195
447	20231213	114100	50197890	5570	5570	5570	5570	0
448	20231213	114000	50197890	5570	5570	5570	5570	165
449	20231213	113900	49278840	5570	5570	5570	5570	0
450	20231213	113800	49278840	5570	5570	5570	5570	0
451	20231213	113700	49278840	5570	5570	5570	5570	0
452	20231213	113600	49278840	5570	5570	5570	5570	350
453	20231213	113500	47329340	5580	5580	5580	5580	3
454	20231213	113400	47312600	5580	5590	5590	5580	2010
455	20231213	113300	36085700	5600	5600	5600	5600	0
456	20231213	113200	36085700	5600	5600	5600	5600	496
457	20231213	113100	33308100	5610	5610	5610	5610	0
458	20231213	113000	33308100	5610	5610	5610	5610	0
459	20231213	112900	33308100	5610	5610	5610	5610	69
460	20231213	112800	32921010	5610	5610	5610	5610	0
461	20231213	112700	32921010	5610	5610	5610	5610	3
462	20231213	112600	32904180	5610	5610	5610	5610	0
463	20231213	112500	32904180	5610	5610	5610	5610	150
464	20231213	112400	32062680	5620	5620	5620	5620	150
465	20231213	112300	31219680	5620	5620	5620	5620	0
466	20231213	112200	31219680	5620	5620	5620	5620	2
467	20231213	112100	31208440	5620	5620	5620	5620	0
468	20231213	112000	31208440	5620	5620	5620	5620	0
469	20231213	111900	31208440	5620	5620	5620	5620	0
470	20231213	111800	31208440	5620	5620	5620	5620	0
471	20231213	111700	31208440	5620	5620	5620	5620	0
472	20231213	111600	31208440	5620	5620	5620	5620	1
473	20231213	111500	31202820	5610	5610	5610	5610	0
474	20231213	111400	31202820	5610	5610	5610	5610	0
475	20231213	111300	31202820	5610	5610	5610	5610	0
476	20231213	111200	31202820	5610	5610	5610	5610	0
477	20231213	111100	31202820	5610	5610	5610	5610	0
478	20231213	111000	31202820	5610	5600	5610	5600	198
479	20231213	110900	30093040	5610	5610	5610	5610	70
480	20231213	110800	29700340	5610	5610	5610	5610	100
481	20231213	110700	29139340	5610	5610	5610	5610	5
482	20231213	110600	29111290	5610	5610	5610	5610	0
483	20231213	110500	29111290	5610	5610	5610	5610	0
484	20231213	110400	29111290	5610	5610	5610	5610	0
485	20231213	110300	29111290	5610	5610	5610	5610	0
486	20231213	110200	29111290	5610	5610	5610	5610	0
487	20231213	110100	29111290	5610	5610	5610	5610	1225
488	20231213	110000	22239040	5620	5620	5620	5620	0
489	20231213	105900	22239040	5620	5620	5620	5620	0
490	20231213	105800	22239040	5620	5620	5620	5620	0
491	20231213	105700	22239040	5620	5620	5620	5620	10
492	20231213	105600	22182840	5620	5620	5620	5620	0
493	20231213	105500	22182840	5620	5620	5620	5620	0
494	20231213	105400	22182840	5620	5620	5620	5620	111
495	20231213	105300	21559020	5620	5620	5620	5620	0
496	20231213	105200	21559020	5620	5620	5620	5620	0
497	20231213	105100	21559020	5620	5620	5620	5620	0
498	20231213	105000	21559020	5620	5620	5620	5620	0
499	20231213	104900	21559020	5620	5620	5620	5620	0
500	20231213	104800	21559020	5620	5620	5620	5620	0
501	20231213	104700	21559020	5620	5620	5620	5620	0
502	20231213	104600	21559020	5620	5620	5620	5620	290
503	20231213	104500	19929220	5640	5640	5640	5640	0
504	20231213	104400	19929220	5640	5640	5640	5640	0
505	20231213	104300	19929220	5640	5640	5640	5640	0
506	20231213	104200	19929220	5640	5640	5640	5640	0
507	20231213	104100	19929220	5640	5640	5640	5640	0
508	20231213	104000	19929220	5640	5640	5640	5640	0
509	20231213	103900	19929220	5640	5640	5640	5640	0
510	20231213	103800	19929220	5640	5640	5640	5640	0
511	20231213	103700	19929220	5640	5640	5640	5640	0
512	20231213	103600	19929220	5640	5640	5640	5640	0
513	20231213	103500	19929220	5640	5640	5640	5640	0
514	20231213	103400	19929220	5640	5640	5640	5640	2
515	20231213	103300	19917940	5640	5640	5640	5640	0
516	20231213	103200	19917940	5640	5640	5640	5640	0
517	20231213	103100	19917940	5640	5640	5640	5640	0
518	20231213	103000	19917940	5640	5640	5640	5640	0
519	20231213	102900	19917940	5640	5640	5640	5640	0
520	20231213	102800	19917940	5640	5640	5640	5640	0
521	20231213	102700	19917940	5640	5640	5640	5640	1
522	20231213	102600	19912300	5620	5620	5620	5620	0
523	20231213	102500	19912300	5620	5620	5620	5620	0
524	20231213	102400	19912300	5620	5620	5620	5620	0
525	20231213	102300	19912300	5620	5620	5620	5620	210
526	20231213	102200	18732100	5630	5630	5630	5630	0
527	20231213	102100	18732100	5630	5630	5630	5630	400
528	20231213	102000	16480100	5630	5630	5630	5630	0
529	20231213	101900	16480100	5630	5630	5630	5630	0
530	20231213	101800	16480100	5630	5630	5630	5630	0
531	20231213	101700	16480100	5630	5630	5630	5630	0
532	20231213	101600	16480100	5630	5630	5630	5630	0
533	20231213	101500	16480100	5630	5630	5630	5630	0
534	20231213	101400	16480100	5630	5630	5630	5630	0
535	20231213	101300	16480100	5630	5630	5630	5630	0
536	20231213	101200	16480100	5630	5630	5630	5630	0
537	20231213	101100	16480100	5630	5630	5630	5630	0
538	20231213	101000	16480100	5630	5630	5630	5630	5
539	20231213	100900	16451950	5630	5630	5630	5630	0
540	20231213	100800	16451950	5630	5630	5630	5630	0
541	20231213	100700	16451950	5630	5630	5630	5630	0
542	20231213	100600	16451950	5630	5630	5630	5630	0
543	20231213	100500	16451950	5630	5630	5630	5630	40
544	20231213	100400	16226750	5640	5640	5640	5640	0
545	20231213	100300	16226750	5640	5640	5640	5640	0
546	20231213	100200	16226750	5640	5640	5640	5640	44
547	20231213	100100	15978590	5640	5640	5640	5640	0
548	20231213	100000	15978590	5640	5640	5640	5640	0
549	20231213	095900	15978590	5640	5640	5640	5640	0
550	20231213	095800	15978590	5640	5640	5640	5640	1
551	20231213	095700	15972950	5610	5610	5610	5610	171
552	20231213	095600	15013640	5610	5610	5610	5610	0
553	20231213	095500	15013640	5610	5610	5610	5610	125
554	20231213	095400	14312390	5610	5610	5610	5610	50
555	20231213	095300	14031890	5620	5630	5630	5620	101
556	20231213	095200	13464260	5650	5650	5650	5650	0
557	20231213	095100	13464260	5650	5650	5650	5650	0
558	20231213	095000	13464260	5650	5620	5650	5620	14
559	20231213	094900	13385550	5620	5650	5650	5620	82
560	20231213	094800	12924680	5620	5620	5620	5620	0
561	20231213	094700	12924680	5620	5620	5620	5620	0
562	20231213	094600	12924680	5620	5620	5620	5620	0
563	20231213	094500	12924680	5620	5620	5620	5620	99
564	20231213	094400	12368300	5610	5610	5610	5610	0
565	20231213	094300	12368300	5610	5610	5610	5610	230
566	20231213	094200	11078000	5620	5620	5620	5620	0
567	20231213	094100	11078000	5620	5620	5620	5620	0
568	20231213	094000	11078000	5620	5620	5620	5620	1
569	20231213	093900	11072380	5610	5610	5610	5610	0
570	20231213	093800	11072380	5610	5610	5610	5600	196
571	20231213	093700	9973780	5620	5620	5620	5620	0
572	20231213	093600	9973780	5620	5620	5620	5620	0
573	20231213	093500	9973780	5620	5620	5620	5620	0
574	20231213	093400	9973780	5620	5620	5620	5620	0
575	20231213	093300	9973780	5620	5620	5620	5620	57
576	20231213	093200	9653440	5620	5620	5620	5620	0
577	20231213	093100	9653440	5620	5620	5620	5620	0
578	20231213	093000	9653440	5620	5620	5620	5620	0
579	20231213	092900	9653440	5620	5620	5620	5620	0
580	20231213	092800	9653440	5620	5620	5620	5620	0
581	20231213	092700	9653440	5620	5620	5620	5620	0
582	20231213	092600	9653440	5620	5620	5620	5620	0
583	20231213	092500	9653440	5620	5620	5620	5620	85
584	20231213	092400	9175740	5650	5650	5650	5650	0
585	20231213	092300	9175740	5650	5650	5650	5650	1
586	20231213	092200	9170090	5620	5620	5620	5620	0
587	20231213	092100	9170090	5620	5620	5620	5620	0
588	20231213	092000	9170090	5620	5660	5660	5620	3
589	20231213	091900	9153150	5620	5620	5620	5620	0
590	20231213	091800	9153150	5620	5630	5630	5620	10
591	20231213	091700	9096920	5620	5620	5620	5620	0
592	20231213	091600	9096920	5620	5620	5620	5620	0
593	20231213	091500	9096920	5620	5620	5620	5620	0
594	20231213	091400	9096920	5620	5620	5620	5620	0
595	20231213	091300	9096920	5620	5620	5620	5620	61
596	20231213	091200	8754100	5630	5630	5630	5630	39
597	20231213	091100	8534530	5640	5640	5640	5640	0
598	20231213	091000	8534530	5640	5640	5640	5640	200
599	20231213	090900	7406530	5650	5650	5650	5650	0
600	20231213	090800	7406530	5650	5650	5650	5650	0
601	20231213	090700	7406530	5650	5650	5650	5650	0
602	20231213	090600	7406530	5650	5650	5650	5650	1031
603	20231213	090500	1581380	5650	5650	5650	5650	0
604	20231213	090400	1581380	5650	5650	5650	5650	10
605	20231213	090300	1524880	5650	5650	5650	5650	0
606	20231213	090200	1524880	5650	5650	5650	5650	0
607	20231213	090100	1524880	5650	5650	5650	5650	0
608	20231213	090000	1524880	5650	5650	5650	5650	62