KissMeData/093190/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195900	86402860	5570	5570	5570	5570	77
3	20231213	195800	86402860	5570	5570	5570	5570	0
4	20231213	195700	86402860	5570	5570	5570	5570	0
5	20231213	195600	86402860	5570	5570	5570	5570	0
6	20231213	195500	86402860	5570	5570	5570	5570	0
7	20231213	195400	86402860	5570	5570	5570	5570	0
8	20231213	195300	86402860	5570	5570	5570	5570	0
9	20231213	195200	86402860	5570	5570	5570	5570	0
10	20231213	195100	86402860	5570	5570	5570	5570	0
11	20231213	195000	86402860	5570	5570	5570	5570	0
12	20231213	194900	86402860	5570	5570	5570	5570	0
13	20231213	194800	86402860	5570	5570	5570	5570	0
14	20231213	194700	86402860	5570	5570	5570	5570	0
15	20231213	194600	86402860	5570	5570	5570	5570	0
16	20231213	194500	86402860	5570	5570	5570	5570	0
17	20231213	194400	86402860	5570	5570	5570	5570	0
18	20231213	194300	86402860	5570	5570	5570	5570	0
19	20231213	194200	86402860	5570	5570	5570	5570	0
20	20231213	194100	86402860	5570	5570	5570	5570	0
21	20231213	194000	86402860	5570	5570	5570	5570	0
22	20231213	193900	86402860	5570	5570	5570	5570	0
23	20231213	193800	86402860	5570	5570	5570	5570	0
24	20231213	193700	86402860	5570	5570	5570	5570	0
25	20231213	193600	86402860	5570	5570	5570	5570	0
26	20231213	193500	86402860	5570	5570	5570	5570	0
27	20231213	193400	86402860	5570	5570	5570	5570	0
28	20231213	193300	86402860	5570	5570	5570	5570	0
29	20231213	193200	86402860	5570	5570	5570	5570	0
30	20231213	193100	86402860	5570	5570	5570	5570	0
31	20231213	193000	86402860	5570	5570	5570	5570	0
32	20231213	192900	86402860	5570	5570	5570	5570	77
33	20231213	192800	86402860	5570	5570	5570	5570	0
34	20231213	192700	86402860	5570	5570	5570	5570	0
35	20231213	192600	86402860	5570	5570	5570	5570	0
36	20231213	192500	86402860	5570	5570	5570	5570	0
37	20231213	192400	86402860	5570	5570	5570	5570	0
38	20231213	192300	86402860	5570	5570	5570	5570	0
39	20231213	192200	86402860	5570	5570	5570	5570	0
40	20231213	192100	86402860	5570	5570	5570	5570	0
41	20231213	192000	86402860	5570	5570	5570	5570	0
42	20231213	191900	86402860	5570	5570	5570	5570	0
43	20231213	191800	86402860	5570	5570	5570	5570	0
44	20231213	191700	86402860	5570	5570	5570	5570	0
45	20231213	191600	86402860	5570	5570	5570	5570	0
46	20231213	191500	86402860	5570	5570	5570	5570	0
47	20231213	191400	86402860	5570	5570	5570	5570	0
48	20231213	191300	86402860	5570	5570	5570	5570	0
49	20231213	191200	86402860	5570	5570	5570	5570	0
50	20231213	191100	86402860	5570	5570	5570	5570	0
51	20231213	191000	86402860	5570	5570	5570	5570	0
52	20231213	190900	86402860	5570	5570	5570	5570	0
53	20231213	190800	86402860	5570	5570	5570	5570	0
54	20231213	190700	86402860	5570	5570	5570	5570	0
55	20231213	190600	86402860	5570	5570	5570	5570	0
56	20231213	190500	86402860	5570	5570	5570	5570	0
57	20231213	190400	86402860	5570	5570	5570	5570	0
58	20231213	190300	86402860	5570	5570	5570	5570	0
59	20231213	190200	86402860	5570	5570	5570	5570	0
60	20231213	190100	86402860	5570	5570	5570	5570	0
61	20231213	190000	86402860	5570	5570	5570	5570	0
62	20231213	185900	86402860	5570	5570	5570	5570	77
63	20231213	185800	86402860	5570	5570	5570	5570	0
64	20231213	185700	86402860	5570	5570	5570	5570	0
65	20231213	185600	86402860	5570	5570	5570	5570	0
66	20231213	185500	86402860	5570	5570	5570	5570	0
67	20231213	185400	86402860	5570	5570	5570	5570	0
68	20231213	185300	86402860	5570	5570	5570	5570	0
69	20231213	185200	86402860	5570	5570	5570	5570	0
70	20231213	185100	86402860	5570	5570	5570	5570	0
71	20231213	185000	86402860	5570	5570	5570	5570	0
72	20231213	184900	86402860	5570	5570	5570	5570	0
73	20231213	184800	86402860	5570	5570	5570	5570	0
74	20231213	184700	86402860	5570	5570	5570	5570	0
75	20231213	184600	86402860	5570	5570	5570	5570	0
76	20231213	184500	86402860	5570	5570	5570	5570	0
77	20231213	184400	86402860	5570	5570	5570	5570	0
78	20231213	184300	86402860	5570	5570	5570	5570	0
79	20231213	184200	86402860	5570	5570	5570	5570	0
80	20231213	184100	86402860	5570	5570	5570	5570	0
81	20231213	184000	86402860	5570	5570	5570	5570	0
82	20231213	183900	86402860	5570	5570	5570	5570	0
83	20231213	183800	86402860	5570	5570	5570	5570	0
84	20231213	183700	86402860	5570	5570	5570	5570	0
85	20231213	183600	86402860	5570	5570	5570	5570	0
86	20231213	183500	86402860	5570	5570	5570	5570	0
87	20231213	183400	86402860	5570	5570	5570	5570	0
88	20231213	183300	86402860	5570	5570	5570	5570	0
89	20231213	183200	86402860	5570	5570	5570	5570	0
90	20231213	183100	86402860	5570	5570	5570	5570	0
91	20231213	183000	86402860	5570	5570	5570	5570	0
92	20231213	182900	86402860	5570	5570	5570	5570	77
93	20231213	182800	86402860	5570	5570	5570	5570	0
94	20231213	182700	86402860	5570	5570	5570	5570	0
95	20231213	182600	86402860	5570	5570	5570	5570	0
96	20231213	182500	86402860	5570	5570	5570	5570	0
97	20231213	182400	86402860	5570	5570	5570	5570	0
98	20231213	182300	86402860	5570	5570	5570	5570	0
99	20231213	182200	86402860	5570	5570	5570	5570	0
100	20231213	182100	86402860	5570	5570	5570	5570	0
101	20231213	182000	86402860	5570	5570	5570	5570	0
102	20231213	181900	86402860	5570	5570	5570	5570	0
103	20231213	181800	86402860	5570	5570	5570	5570	0
104	20231213	181700	86402860	5570	5570	5570	5570	0
105	20231213	181600	86402860	5570	5570	5570	5570	0
106	20231213	181500	86402860	5570	5570	5570	5570	0
107	20231213	181400	86402860	5570	5570	5570	5570	0
108	20231213	181300	86402860	5570	5570	5570	5570	0
109	20231213	181200	86402860	5570	5570	5570	5570	0
110	20231213	181100	86402860	5570	5570	5570	5570	0
111	20231213	181000	86402860	5570	5570	5570	5570	0
112	20231213	180900	86402860	5570	5570	5570	5570	0
113	20231213	180800	86402860	5570	5570	5570	5570	0
114	20231213	180700	86402860	5570	5570	5570	5570	0
115	20231213	180600	86402860	5570	5570	5570	5570	0
116	20231213	180500	86402860	5570	5570	5570	5570	0
117	20231213	180400	86402860	5570	5570	5570	5570	0
118	20231213	180300	86402860	5570	5570	5570	5570	0
119	20231213	180200	86402860	5570	5570	5570	5570	0
120	20231213	180100	86402860	5570	5570	5570	5570	0
121	20231213	180000	86402860	5570	5570	5570	5570	0
122	20231213	175900	86402860	5570	5570	5570	5570	77
123	20231213	175800	86402860	5570	5570	5570	5570	0
124	20231213	175700	86402860	5570	5570	5570	5570	0
125	20231213	175600	86402860	5570	5570	5570	5570	0
126	20231213	175500	86402860	5570	5570	5570	5570	0
127	20231213	175400	86402860	5570	5570	5570	5570	0
128	20231213	175300	86402860	5570	5570	5570	5570	0
129	20231213	175200	86402860	5570	5570	5570	5570	0
130	20231213	175100	86402860	5570	5570	5570	5570	0
131	20231213	175000	86402860	5570	5570	5570	5570	0
132	20231213	174900	86402860	5570	5570	5570	5570	0
133	20231213	174800	86402860	5570	5570	5570	5570	0
134	20231213	174700	86402860	5570	5570	5570	5570	0
135	20231213	174600	86402860	5570	5570	5570	5570	0
136	20231213	174500	86402860	5570	5570	5570	5570	0
137	20231213	174400	86402860	5570	5570	5570	5570	0
138	20231213	174300	86402860	5570	5570	5570	5570	0
139	20231213	174200	86402860	5570	5570	5570	5570	0
140	20231213	174100	86402860	5570	5570	5570	5570	0
141	20231213	174000	86402860	5570	5570	5570	5570	0
142	20231213	173900	86402860	5570	5570	5570	5570	0
143	20231213	173800	86402860	5570	5570	5570	5570	0
144	20231213	173700	86402860	5570	5570	5570	5570	0
145	20231213	173600	86402860	5570	5570	5570	5570	0
146	20231213	173500	86402860	5570	5570	5570	5570	0
147	20231213	173400	86402860	5570	5570	5570	5570	0
148	20231213	173300	86402860	5570	5570	5570	5570	0
149	20231213	173200	86402860	5570	5570	5570	5570	0
150	20231213	173100	86402860	5570	5570	5570	5570	0
151	20231213	173000	86402860	5570	5570	5570	5570	0
152	20231213	172900	86402860	5570	5570	5570	5570	77
153	20231213	172800	86402860	5570	5570	5570	5570	0
154	20231213	172700	86402860	5570	5570	5570	5570	0
155	20231213	172600	86402860	5570	5570	5570	5570	0
156	20231213	172500	86402860	5570	5570	5570	5570	0
157	20231213	172400	86402860	5570	5570	5570	5570	0
158	20231213	172300	86402860	5570	5570	5570	5570	0
159	20231213	172200	86402860	5570	5570	5570	5570	0
160	20231213	172100	86402860	5570	5570	5570	5570	0
161	20231213	172000	86402860	5570	5570	5570	5570	0
162	20231213	171900	86402860	5570	5570	5570	5570	0
163	20231213	171800	86402860	5570	5570	5570	5570	0
164	20231213	171700	86402860	5570	5570	5570	5570	0
165	20231213	171600	86402860	5570	5570	5570	5570	0
166	20231213	171500	86402860	5570	5570	5570	5570	0
167	20231213	171400	86402860	5570	5570	5570	5570	0
168	20231213	171300	86402860	5570	5570	5570	5570	0
169	20231213	171200	86402860	5570	5570	5570	5570	0
170	20231213	171100	86402860	5570	5570	5570	5570	0
171	20231213	171000	86402860	5570	5570	5570	5570	0
172	20231213	170900	86402860	5570	5570	5570	5570	0
173	20231213	170800	86402860	5570	5570	5570	5570	0
174	20231213	170700	86402860	5570	5570	5570	5570	0
175	20231213	170600	86402860	5570	5570	5570	5570	0
176	20231213	170500	86402860	5570	5570	5570	5570	0
177	20231213	170400	86402860	5570	5570	5570	5570	0
178	20231213	170300	86402860	5570	5570	5570	5570	0
179	20231213	170200	86402860	5570	5570	5570	5570	0
180	20231213	170100	86402860	5570	5570	5570	5570	0
181	20231213	170000	86402860	5570	5570	5570	5570	0
182	20231213	165900	86402860	5570	5570	5570	5570	77
183	20231213	165800	86402860	5570	5570	5570	5570	0
184	20231213	165700	86402860	5570	5570	5570	5570	0
185	20231213	165600	86402860	5570	5570	5570	5570	0
186	20231213	165500	86402860	5570	5570	5570	5570	0
187	20231213	165400	86402860	5570	5570	5570	5570	0
188	20231213	165300	86402860	5570	5570	5570	5570	0
189	20231213	165200	86402860	5570	5570	5570	5570	0
190	20231213	165100	86402860	5570	5570	5570	5570	0
191	20231213	165000	86402860	5570	5570	5570	5570	0
192	20231213	164900	86402860	5570	5570	5570	5570	0
193	20231213	164800	86402860	5570	5570	5570	5570	0
194	20231213	164700	86402860	5570	5570	5570	5570	0
195	20231213	164600	86402860	5570	5570	5570	5570	0
196	20231213	164500	86402860	5570	5570	5570	5570	0
197	20231213	164400	86402860	5570	5570	5570	5570	0
198	20231213	164300	86402860	5570	5570	5570	5570	0
199	20231213	164200	86402860	5570	5570	5570	5570	0
200	20231213	164100	86402860	5570	5570	5570	5570	0
201	20231213	164000	86402860	5570	5570	5570	5570	0
202	20231213	163900	86402860	5570	5570	5570	5570	0
203	20231213	163800	86402860	5570	5570	5570	5570	0
204	20231213	163700	86402860	5570	5570	5570	5570	0
205	20231213	163600	86402860	5570	5570	5570	5570	0
206	20231213	163500	86402860	5570	5570	5570	5570	0
207	20231213	163400	86402860	5570	5570	5570	5570	0
208	20231213	163300	86402860	5570	5570	5570	5570	0
209	20231213	163200	86402860	5570	5570	5570	5570	0
210	20231213	163100	86402860	5570	5570	5570	5570	0
211	20231213	163000	86402860	5570	5570	5570	5570	0
212	20231213	162900	86402860	5570	5570	5570	5570	77
213	20231213	162800	86402860	5570	5570	5570	5570	0
214	20231213	162700	86402860	5570	5570	5570	5570	0
215	20231213	162600	86402860	5570	5570	5570	5570	0
216	20231213	162500	86402860	5570	5570	5570	5570	0
217	20231213	162400	86402860	5570	5570	5570	5570	0
218	20231213	162300	86402860	5570	5570	5570	5570	0
219	20231213	162200	86402860	5570	5570	5570	5570	0
220	20231213	162100	86402860	5570	5570	5570	5570	0
221	20231213	162000	86402860	5570	5570	5570	5570	0
222	20231213	161900	86402860	5570	5570	5570	5570	0
223	20231213	161800	86402860	5570	5570	5570	5570	0
224	20231213	161700	86402860	5570	5570	5570	5570	0
225	20231213	161600	86402860	5570	5570	5570	5570	0
226	20231213	161500	86402860	5570	5570	5570	5570	0
227	20231213	161400	86402860	5570	5570	5570	5570	0
228	20231213	161300	86402860	5570	5570	5570	5570	0
229	20231213	161200	86402860	5570	5570	5570	5570	0
230	20231213	161100	86402860	5570	5570	5570	5570	0
231	20231213	161000	86402860	5570	5570	5570	5570	0
232	20231213	160900	86402860	5570	5570	5570	5570	0
233	20231213	160800	86402860	5570	5570	5570	5570	0
234	20231213	160700	86402860	5570	5570	5570	5570	0
235	20231213	160600	86402860	5570	5570	5570	5570	0
236	20231213	160500	86402860	5570	5570	5570	5570	0
237	20231213	160400	86402860	5570	5570	5570	5570	0
238	20231213	160300	86402860	5570	5570	5570	5570	0
239	20231213	160200	86402860	5570	5570	5570	5570	0
240	20231213	160100	86402860	5570	5570	5570	5570	0
241	20231213	160000	86402860	5570	5570	5570	5570	0
242	20231213	155900	86402860	5570	5570	5570	5570	77
243	20231213	155800	86402860	5570	5570	5570	5570	0
244	20231213	155700	86402860	5570	5570	5570	5570	0
245	20231213	155600	86402860	5570	5570	5570	5570	0
246	20231213	155500	86402860	5570	5570	5570	5570	0
247	20231213	155400	86402860	5570	5570	5570	5570	0
248	20231213	155300	86402860	5570	5570	5570	5570	0
249	20231213	155200	86402860	5570	5570	5570	5570	0
250	20231213	155100	86402860	5570	5570	5570	5570	0
251	20231213	155000	86402860	5570	5570	5570	5570	0
252	20231213	154900	86402860	5570	5570	5570	5570	0
253	20231213	154800	86402860	5570	5570	5570	5570	0
254	20231213	154700	86402860	5570	5570	5570	5570	0
255	20231213	154600	86402860	5570	5570	5570	5570	0
256	20231213	154500	86402860	5570	5570	5570	5570	0
257	20231213	154400	86402860	5570	5570	5570	5570	0
258	20231213	154300	86402860	5570	5570	5570	5570	0
259	20231213	154200	86402860	5570	5570	5570	5570	0
260	20231213	154100	86402860	5570	5570	5570	5570	0
261	20231213	154000	86402860	5570	5570	5570	5570	0
262	20231213	153900	86402860	5570	5570	5570	5570	0
263	20231213	153800	86402860	5570	5570	5570	5570	0
264	20231213	153700	86402860	5570	5570	5570	5570	0
265	20231213	153600	86402860	5570	5570	5570	5570	0
266	20231213	153500	86402860	5570	5570	5570	5570	0
267	20231213	153400	86402860	5570	5570	5570	5570	0
268	20231213	153300	86402860	5570	5570	5570	5570	0
269	20231213	153200	86402860	5570	5570	5570	5570	0
270	20231213	153100	86402860	5570	5570	5570	5570	0
271	20231213	153000	86402860	5570	5570	5570	5570	77
272	20231213	152900	85973970	5570	5570	5570	5570	0
273	20231213	152800	85973970	5570	5570	5570	5570	0
274	20231213	152700	85973970	5570	5570	5570	5570	0
275	20231213	152600	85973970	5570	5570	5570	5570	0
276	20231213	152500	85973970	5570	5570	5570	5570	0
277	20231213	152400	85973970	5570	5570	5570	5570	0
278	20231213	152300	85973970	5570	5570	5570	5570	0
279	20231213	152200	85973970	5570	5570	5570	5570	0
280	20231213	152100	85973970	5570	5570	5570	5570	0
281	20231213	152000	85973970	5570	5570	5570	5570	0
282	20231213	151900	85973970	5570	5570	5570	5570	2
283	20231213	151800	85962830	5570	5570	5570	5570	0
284	20231213	151700	85962830	5570	5570	5570	5570	0
285	20231213	151600	85962830	5570	5570	5570	5570	20
286	20231213	151500	85851430	5570	5570	5570	5570	10
287	20231213	151400	85795730	5570	5570	5570	5570	24
288	20231213	151300	85662050	5560	5560	5560	5560	0
289	20231213	151200	85662050	5560	5560	5560	5560	120
290	20231213	151100	84994850	5530	5530	5530	5530	0
291	20231213	151000	84994850	5530	5530	5530	5530	100
292	20231213	150900	84441850	5560	5560	5560	5560	0
293	20231213	150800	84441850	5560	5550	5560	5540	3132
294	20231213	150700	67087170	5540	5560	5560	5540	60
295	20231213	150600	66753670	5570	5570	5570	5570	0
296	20231213	150500	66753670	5570	5570	5570	5570	0
297	20231213	150400	66753670	5570	5570	5570	5570	0
298	20231213	150300	66753670	5570	5570	5570	5570	0
299	20231213	150200	66753670	5570	5570	5570	5570	0
300	20231213	150100	66753670	5570	5570	5570	5570	0
301	20231213	150000	66753670	5570	5570	5570	5570	0
302	20231213	145900	66753670	5570	5570	5570	5570	0
303	20231213	145800	66753670	5570	5570	5570	5570	0
304	20231213	145700	66753670	5570	5570	5570	5570	0
305	20231213	145600	66753670	5570	5570	5570	5570	0
306	20231213	145500	66753670	5570	5570	5570	5570	0
307	20231213	145400	66753670	5570	5570	5570	5570	0
308	20231213	145300	66753670	5570	5570	5570	5570	1
309	20231213	145200	66748100	5570	5570	5570	5570	283
310	20231213	145100	65171790	5570	5570	5570	5570	0
311	20231213	145000	65171790	5570	5570	5570	5570	40
312	20231213	144900	64948990	5570	5570	5570	5570	321
313	20231213	144800	63161020	5570	5570	5570	5570	0
314	20231213	144700	63161020	5570	5570	5570	5570	0
315	20231213	144600	63161020	5570	5570	5570	5570	0
316	20231213	144500	63161020	5570	5570	5570	5570	0
317	20231213	144400	63161020	5570	5570	5570	5570	0
318	20231213	144300	63161020	5570	5570	5570	5570	0
319	20231213	144200	63161020	5570	5570	5570	5570	0
320	20231213	144100	63161020	5570	5560	5570	5560	1357
321	20231213	144000	55614700	5560	5550	5560	5550	11
322	20231213	143900	55553640	5560	5560	5560	5560	0
323	20231213	143800	55553640	5560	5560	5560	5560	0
324	20231213	143700	55553640	5560	5550	5560	5550	794
325	20231213	143600	51146430	5550	5550	5550	5550	0
326	20231213	143500	51146430	5550	5540	5550	5540	37
327	20231213	143400	50941280	5540	5540	5540	5540	0
328	20231213	143300	50941280	5540	5540	5540	5540	0
329	20231213	143200	50941280	5540	5540	5540	5540	30
330	20231213	143100	50775080	5550	5550	5550	5550	0
331	20231213	143000	50775080	5550	5550	5550	5550	1
332	20231213	142900	50769530	5530	5530	5530	5530	0
333	20231213	142800	50769530	5530	5530	5530	5530	0
334	20231213	142700	50769530	5530	5530	5530	5530	0
335	20231213	142600	50769530	5530	5530	5530	5530	0
336	20231213	142500	50769530	5530	5530	5530	5530	0
337	20231213	142400	50769530	5530	5530	5530	5530	0
338	20231213	142300	50769530	5530	5530	5530	5530	0
339	20231213	142200	50769530	5530	5530	5530	5530	0
340	20231213	142100	50769530	5530	5530	5530	5530	0
341	20231213	142000	50769530	5530	5530	5530	5530	0
342	20231213	141900	50769530	5530	5530	5530	5530	0
343	20231213	141800	50769530	5530	5530	5530	5530	0
344	20231213	141700	50769530	5530	5530	5530	5530	0
345	20231213	141600	50769530	5530	5530	5530	5530	0
346	20231213	141500	50769530	5530	5530	5530	5530	0
347	20231213	141400	50769530	5530	5540	5540	5530	1000
348	20231213	141300	45238560	5540	5540	5540	5540	0
349	20231213	141200	45238560	5540	5540	5540	5540	0
350	20231213	141100	45238560	5540	5540	5540	5540	0
351	20231213	141000	45238560	5540	5540	5540	5540	0
352	20231213	140900	45238560	5540	5540	5540	5540	0
353	20231213	140800	45238560	5540	5540	5540	5540	0
354	20231213	140700	45238560	5540	5540	5540	5540	0
355	20231213	140600	45238560	5540	5540	5540	5540	0
356	20231213	140500	45238560	5540	5540	5540	5540	74
357	20231213	140400	44828600	5540	5540	5540	5540	100
358	20231213	140300	44274600	5540	5540	5540	5540	100
359	20231213	140200	43720600	5540	5540	5540	5540	0
360	20231213	140100	43720600	5540	5540	5540	5540	0
361	20231213	140000	43720600	5540	5540	5540	5540	0
362	20231213	135900	43720600	5540	5540	5540	5540	339
363	20231213	135800	41842540	5540	5540	5540	5540	0
364	20231213	135700	41842540	5540	5540	5540	5540	0
365	20231213	135600	41842540	5540	5540	5540	5540	0
366	20231213	135500	41842540	5540	5540	5540	5540	0
367	20231213	135400	41842540	5540	5540	5540	5540	0
368	20231213	135300	41842540	5540	5540	5540	5540	0
369	20231213	135200	41842540	5540	5540	5540	5540	0
370	20231213	135100	41842540	5540	5540	5540	5540	0
371	20231213	135000	41842540	5540	5540	5540	5540	0
372	20231213	134900	41842540	5540	5540	5540	5540	0
373	20231213	134800	41842540	5540	5540	5540	5540	0
374	20231213	134700	41842540	5540	5540	5540	5540	0
375	20231213	134600	41842540	5540	5540	5540	5540	0
376	20231213	134500	41842540	5540	5540	5540	5540	0
377	20231213	134400	41842540	5540	5540	5540	5540	0
378	20231213	134300	41842540	5540	5540	5540	5540	0
379	20231213	134200	41842540	5540	5540	5540	5540	90
380	20231213	134100	41343940	5540	5540	5540	5540	0
381	20231213	134000	41343940	5540	5540	5540	5540	0
382	20231213	133900	41343940	5540	5540	5540	5540	924
383	20231213	133800	36224980	5540	5540	5540	5540	0
384	20231213	133700	36224980	5540	5540	5540	5540	0
385	20231213	133600	36224980	5540	5540	5540	5540	0
386	20231213	133500	36224980	5540	5540	5540	5540	0
387	20231213	133400	36224980	5540	5540	5540	5540	0
388	20231213	133300	36224980	5540	5540	5540	5540	0
389	20231213	133200	36224980	5540	5540	5540	5540	10
390	20231213	133100	36169580	5540	5540	5540	5540	0
391	20231213	133000	36169580	5540	5540	5540	5540	0
392	20231213	132900	36169580	5540	5540	5540	5540	66
393	20231213	132800	35803940	5550	5550	5550	5550	0
394	20231213	132700	35803940	5550	5550	5550	5550	0
395	20231213	132600	35803940	5550	5550	5550	5550	0
396	20231213	132500	35803940	5550	5550	5550	5550	0
397	20231213	132400	35803940	5550	5550	5550	5550	0
398	20231213	132300	35803940	5550	5550	5550	5550	0
399	20231213	132200	35803940	5550	5550	5550	5550	0
400	20231213	132100	35803940	5550	5550	5550	5550	0
401	20231213	132000	35803940	5550	5550	5550	5550	0
402	20231213	131900	35803940	5550	5550	5550	5550	1
403	20231213	131800	35798390	5540	5540	5540	5540	0
404	20231213	131700	35798390	5540	5540	5540	5540	0
405	20231213	131600	35798390	5540	5540	5540	5540	0
406	20231213	131500	35798390	5540	5540	5540	5540	0
407	20231213	131400	35798390	5540	5540	5540	5540	200
408	20231213	131300	34690390	5540	5540	5540	5540	0
409	20231213	131200	34690390	5540	5540	5540	5540	20
410	20231213	131100	34579590	5540	5540	5540	5540	0
411	20231213	131000	34579590	5540	5540	5540	5540	0
412	20231213	130900	34579590	5540	5540	5540	5540	0
413	20231213	130800	34579590	5540	5540	5540	5540	0
414	20231213	130700	34579590	5540	5540	5540	5540	0
415	20231213	130600	34579590	5540	5540	5540	5540	35
416	20231213	130500	34385690	5550	5550	5550	5550	0
417	20231213	130400	34385690	5550	5550	5550	5550	0
418	20231213	130300	34385690	5550	5550	5550	5550	0
419	20231213	130200	34385690	5550	5550	5550	5550	0
420	20231213	130100	34385690	5550	5550	5550	5550	0
421	20231213	130000	34385690	5550	5550	5550	5550	0
422	20231213	125900	34385690	5550	5550	5550	5550	0
423	20231213	125800	34385690	5550	5550	5550	5550	0
424	20231213	125700	34385690	5550	5550	5550	5550	0
425	20231213	125600	34385690	5550	5550	5550	5550	0
426	20231213	125500	34385690	5550	5550	5550	5550	0
427	20231213	125400	34385690	5550	5550	5550	5550	0
428	20231213	125300	34385690	5550	5550	5550	5550	0
429	20231213	125200	34385690	5550	5550	5550	5550	0
430	20231213	125100	34385690	5550	5550	5550	5550	9
431	20231213	125000	34335740	5550	5550	5550	5550	0
432	20231213	124900	34335740	5550	5550	5550	5550	0
433	20231213	124800	34335740	5550	5550	5550	5550	0
434	20231213	124700	34335740	5550	5550	5550	5550	0
435	20231213	124600	34335740	5550	5550	5550	5550	0
436	20231213	124500	34335740	5550	5550	5550	5550	0
437	20231213	124400	34335740	5550	5550	5550	5550	0
438	20231213	124300	34335740	5550	5550	5550	5550	0
439	20231213	124200	34335740	5550	5550	5550	5550	0
440	20231213	124100	34335740	5550	5550	5550	5550	0
441	20231213	124000	34335740	5550	5550	5550	5550	0
442	20231213	123900	34335740	5550	5550	5550	5550	0
443	20231213	123800	34335740	5550	5550	5550	5550	0
444	20231213	123700	34335740	5550	5550	5550	5550	0
445	20231213	123600	34335740	5550	5550	5550	5550	19
446	20231213	123500	34230290	5550	5550	5550	5550	0
447	20231213	123400	34230290	5550	5550	5550	5550	0
448	20231213	123300	34230290	5550	5550	5550	5550	0
449	20231213	123200	34230290	5550	5550	5550	5550	0
450	20231213	123100	34230290	5550	5550	5550	5550	0
451	20231213	123000	34230290	5550	5550	5550	5550	0
452	20231213	122900	34230290	5550	5550	5550	5550	0
453	20231213	122800	34230290	5550	5550	5550	5550	0
454	20231213	122700	34230290	5550	5550	5550	5550	0
455	20231213	122600	34230290	5550	5550	5550	5550	0
456	20231213	122500	34230290	5550	5550	5550	5550	0
457	20231213	122400	34230290	5550	5550	5550	5550	0
458	20231213	122300	34230290	5550	5550	5550	5550	0
459	20231213	122200	34230290	5550	5550	5550	5550	0
460	20231213	122100	34230290	5550	5550	5550	5550	0
461	20231213	122000	34230290	5550	5550	5550	5550	0
462	20231213	121900	34230290	5550	5550	5550	5550	0
463	20231213	121800	34230290	5550	5550	5550	5550	0
464	20231213	121700	34230290	5550	5550	5550	5550	0
465	20231213	121600	34230290	5550	5550	5550	5550	0
466	20231213	121500	34230290	5550	5550	5550	5550	0
467	20231213	121400	34230290	5550	5550	5550	5550	0
468	20231213	121300	34230290	5550	5550	5550	5550	0
469	20231213	121200	34230290	5550	5550	5550	5550	0
470	20231213	121100	34230290	5550	5550	5550	5550	0
471	20231213	121000	34230290	5550	5550	5550	5550	0
472	20231213	120900	34230290	5550	5550	5550	5550	0
473	20231213	120800	34230290	5550	5550	5550	5550	30
474	20231213	120700	34063790	5560	5560	5560	5560	0
475	20231213	120600	34063790	5560	5560	5560	5560	0
476	20231213	120500	34063790	5560	5560	5560	5560	0
477	20231213	120400	34063790	5560	5560	5560	5560	0
478	20231213	120300	34063790	5560	5560	5560	5560	0
479	20231213	120200	34063790	5560	5560	5560	5560	0
480	20231213	120100	34063790	5560	5560	5560	5560	0
481	20231213	120000	34063790	5560	5560	5560	5560	0
482	20231213	115900	34063790	5560	5560	5560	5560	0
483	20231213	115800	34063790	5560	5560	5560	5560	5
484	20231213	115700	34035990	5560	5560	5560	5560	50
485	20231213	115600	33757990	5560	5560	5560	5560	0
486	20231213	115500	33757990	5560	5560	5560	5560	0
487	20231213	115400	33757990	5560	5560	5560	5560	0
488	20231213	115300	33757990	5560	5560	5560	5560	0
489	20231213	115200	33757990	5560	5560	5560	5560	0
490	20231213	115100	33757990	5560	5560	5560	5560	0
491	20231213	115000	33757990	5560	5560	5560	5560	0
492	20231213	114900	33757990	5560	5560	5560	5560	0
493	20231213	114800	33757990	5560	5560	5560	5560	0
494	20231213	114700	33757990	5560	5560	5560	5560	0
495	20231213	114600	33757990	5560	5560	5560	5560	0
496	20231213	114500	33757990	5560	5560	5560	5560	53
497	20231213	114400	33463310	5550	5550	5550	5550	0
498	20231213	114300	33463310	5550	5550	5550	5550	0
499	20231213	114200	33463310	5550	5550	5550	5550	0
500	20231213	114100	33463310	5550	5550	5550	5550	0
501	20231213	114000	33463310	5550	5550	5550	5550	0
502	20231213	113900	33463310	5550	5550	5550	5550	0
503	20231213	113800	33463310	5550	5550	5550	5550	0
504	20231213	113700	33463310	5550	5550	5550	5550	0
505	20231213	113600	33463310	5550	5550	5550	5550	0
506	20231213	113500	33463310	5550	5550	5550	5550	0
507	20231213	113400	33463310	5550	5550	5550	5550	0
508	20231213	113300	33463310	5550	5550	5550	5550	0
509	20231213	113200	33463310	5550	5550	5550	5550	0
510	20231213	113100	33463310	5550	5550	5550	5550	0
511	20231213	113000	33463310	5550	5550	5550	5550	0
512	20231213	112900	33463310	5550	5550	5550	5550	0
513	20231213	112800	33463310	5550	5550	5550	5550	0
514	20231213	112700	33463310	5550	5550	5550	5550	32
515	20231213	112600	33285710	5550	5550	5550	5550	0
516	20231213	112500	33285710	5550	5550	5550	5550	0
517	20231213	112400	33285710	5550	5550	5550	5550	0
518	20231213	112300	33285710	5550	5550	5550	5550	0
519	20231213	112200	33285710	5550	5550	5550	5550	0
520	20231213	112100	33285710	5550	5550	5550	5550	3
521	20231213	112000	33269060	5550	5550	5550	5550	0
522	20231213	111900	33269060	5550	5550	5550	5550	0
523	20231213	111800	33269060	5550	5550	5550	5550	0
524	20231213	111700	33269060	5550	5550	5550	5550	0
525	20231213	111600	33269060	5550	5550	5550	5550	10
526	20231213	111500	33213560	5550	5550	5550	5550	30
527	20231213	111400	33047060	5560	5560	5560	5560	0
528	20231213	111300	33047060	5560	5560	5560	5560	0
529	20231213	111200	33047060	5560	5560	5560	5560	0
530	20231213	111100	33047060	5560	5560	5560	5560	201
531	20231213	111000	31929500	5560	5560	5560	5560	1858
532	20231213	110900	21599020	5570	5570	5570	5570	0
533	20231213	110800	21599020	5570	5570	5570	5570	0
534	20231213	110700	21599020	5570	5570	5570	5570	0
535	20231213	110600	21599020	5570	5570	5570	5570	0
536	20231213	110500	21599020	5570	5570	5570	5570	0
537	20231213	110400	21599020	5570	5570	5570	5570	0
538	20231213	110300	21599020	5570	5570	5570	5570	0
539	20231213	110200	21599020	5570	5570	5570	5570	0
540	20231213	110100	21599020	5570	5570	5570	5570	0
541	20231213	110000	21599020	5570	5570	5570	5570	0
542	20231213	105900	21599020	5570	5570	5570	5570	0
543	20231213	105800	21599020	5570	5570	5570	5570	0
544	20231213	105700	21599020	5570	5570	5570	5570	0
545	20231213	105600	21599020	5570	5570	5570	5570	0
546	20231213	105500	21599020	5570	5570	5570	5570	0
547	20231213	105400	21599020	5570	5570	5570	5570	0
548	20231213	105300	21599020	5570	5570	5570	5570	0
549	20231213	105200	21599020	5570	5570	5570	5570	0
550	20231213	105100	21599020	5570	5570	5570	5570	0
551	20231213	105000	21599020	5570	5570	5570	5570	0
552	20231213	104900	21599020	5570	5570	5570	5570	0
553	20231213	104800	21599020	5570	5570	5570	5570	0
554	20231213	104700	21599020	5570	5570	5570	5570	0
555	20231213	104600	21599020	5570	5570	5570	5570	0
556	20231213	104500	21599020	5570	5570	5570	5570	0
557	20231213	104400	21599020	5570	5570	5570	5570	0
558	20231213	104300	21599020	5570	5570	5570	5570	0
559	20231213	104200	21599020	5570	5570	5570	5570	0
560	20231213	104100	21599020	5570	5570	5570	5570	0
561	20231213	104000	21599020	5570	5570	5570	5570	0
562	20231213	103900	21599020	5570	5570	5570	5570	0
563	20231213	103800	21599020	5570	5570	5570	5570	0
564	20231213	103700	21599020	5570	5570	5570	5570	0
565	20231213	103600	21599020	5570	5570	5570	5570	1
566	20231213	103500	21593450	5570	5570	5570	5570	0
567	20231213	103400	21593450	5570	5570	5570	5570	0
568	20231213	103300	21593450	5570	5570	5570	5570	0
569	20231213	103200	21593450	5570	5570	5570	5570	0
570	20231213	103100	21593450	5570	5570	5570	5570	0
571	20231213	103000	21593450	5570	5570	5570	5570	0
572	20231213	102900	21593450	5570	5570	5570	5570	0
573	20231213	102800	21593450	5570	5570	5570	5570	0
574	20231213	102700	21593450	5570	5570	5570	5570	0
575	20231213	102600	21593450	5570	5570	5570	5570	0
576	20231213	102500	21593450	5570	5570	5570	5570	2
577	20231213	102400	21582310	5550	5550	5550	5550	28
578	20231213	102300	21426910	5570	5570	5570	5570	0
579	20231213	102200	21426910	5570	5570	5570	5570	0
580	20231213	102100	21426910	5570	5570	5570	5570	0
581	20231213	102000	21426910	5570	5570	5570	5570	95
582	20231213	101900	20897760	5570	5570	5570	5570	0
583	20231213	101800	20897760	5570	5570	5570	5570	0
584	20231213	101700	20897760	5570	5570	5570	5570	0
585	20231213	101600	20897760	5570	5570	5570	5570	0
586	20231213	101500	20897760	5570	5570	5570	5570	0
587	20231213	101400	20897760	5570	5560	5570	5560	200
588	20231213	101300	19784030	5560	5560	5560	5560	0
589	20231213	101200	19784030	5560	5560	5560	5560	0
590	20231213	101100	19784030	5560	5560	5560	5560	0
591	20231213	101000	19784030	5560	5540	5560	5540	32
592	20231213	100900	19606330	5540	5540	5540	5540	0
593	20231213	100800	19606330	5540	5540	5540	5540	0
594	20231213	100700	19606330	5540	5540	5540	5540	0
595	20231213	100600	19606330	5540	5540	5540	5540	0
596	20231213	100500	19606330	5540	5540	5540	5540	0
597	20231213	100400	19606330	5540	5540	5540	5540	2000
598	20231213	100300	8526330	5540	5540	5540	5540	5
599	20231213	100200	8498630	5540	5540	5540	5540	0
600	20231213	100100	8498630	5540	5540	5540	5540	11
601	20231213	100000	8437690	5550	5550	5550	5550	0
602	20231213	095900	8437690	5550	5550	5550	5550	0
603	20231213	095800	8437690	5550	5550	5550	5550	0
604	20231213	095700	8437690	5550	5550	5550	5550	0
605	20231213	095600	8437690	5550	5550	5550	5550	0
606	20231213	095500	8437690	5550	5550	5550	5550	0
607	20231213	095400	8437690	5550	5550	5550	5550	0
608	20231213	095300	8437690	5550	5550	5550	5550	0
609	20231213	095200	8437690	5550	5550	5550	5550	0
610	20231213	095100	8437690	5550	5550	5550	5550	0
611	20231213	095000	8437690	5550	5550	5550	5550	100
612	20231213	094900	7882690	5550	5550	5550	5550	0
613	20231213	094800	7882690	5550	5550	5550	5550	0
614	20231213	094700	7882690	5550	5550	5550	5550	0
615	20231213	094600	7882690	5550	5550	5550	5550	0
616	20231213	094500	7882690	5550	5550	5550	5550	0
617	20231213	094400	7882690	5550	5550	5550	5550	1
618	20231213	094300	7877140	5550	5550	5550	5550	0
619	20231213	094200	7877140	5550	5550	5550	5550	0
620	20231213	094100	7877140	5550	5550	5550	5550	0
621	20231213	094000	7877140	5550	5550	5550	5550	0
622	20231213	093900	7877140	5550	5550	5550	5540	49
623	20231213	093800	7605540	5550	5550	5550	5550	0
624	20231213	093700	7605540	5550	5550	5550	5550	4
625	20231213	093600	7583340	5550	5550	5550	5550	0
626	20231213	093500	7583340	5550	5550	5550	5550	0
627	20231213	093400	7583340	5550	5550	5550	5550	0
628	20231213	093300	7583340	5550	5550	5550	5550	0
629	20231213	093200	7583340	5550	5550	5550	5550	0
630	20231213	093100	7583340	5550	5550	5550	5550	0
631	20231213	093000	7583340	5550	5550	5550	5550	2
632	20231213	092900	7572240	5550	5550	5550	5550	0
633	20231213	092800	7572240	5550	5550	5550	5550	0
634	20231213	092700	7572240	5550	5550	5550	5550	0
635	20231213	092600	7572240	5550	5550	5550	5550	200
636	20231213	092500	6462240	5530	5530	5530	5530	0
637	20231213	092400	6462240	5530	5530	5530	5530	662
638	20231213	092300	2801380	5530	5530	5530	5530	0
639	20231213	092200	2801380	5530	5540	5540	5530	101
640	20231213	092100	2242660	5550	5550	5550	5550	3
641	20231213	092000	2226010	5550	5550	5550	5550	3
642	20231213	091900	2209360	5540	5540	5540	5540	0
643	20231213	091800	2209360	5540	5540	5540	5540	80
644	20231213	091700	1766160	5550	5550	5550	5550	0
645	20231213	091600	1766160	5550	5550	5550	5550	0
646	20231213	091500	1766160	5550	5550	5550	5550	0
647	20231213	091400	1766160	5550	5550	5550	5550	23
648	20231213	091300	1638510	5550	5550	5550	5550	2
649	20231213	091200	1627410	5550	5550	5550	5550	0
650	20231213	091100	1627410	5550	5550	5550	5550	0
651	20231213	091000	1627410	5550	5550	5550	5550	0
652	20231213	090900	1627410	5550	5550	5550	5550	31
653	20231213	090800	1455360	5550	5550	5550	5550	19
654	20231213	090700	1349910	5540	5540	5540	5540	0
655	20231213	090600	1349910	5540	5540	5540	5540	0
656	20231213	090500	1349910	5540	5540	5540	5540	0
657	20231213	090400	1349910	5540	5540	5540	5540	0
658	20231213	090300	1349910	5540	5540	5540	5540	0
659	20231213	090200	1349910	5540	5540	5540	5540	0
660	20231213	090100	1349910	5540	5540	5540	5540	120
661	20231213	090000	685110	5570	5570	5570	5570	123