KissMeData/023350/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190600	123016400	5600	5600	5600	5600	291
3	20231215	190500	123016400	5600	5600	5600	5600	0
4	20231215	190400	123016400	5600	5600	5600	5600	0
5	20231215	190300	123016400	5600	5600	5600	5600	0
6	20231215	190200	123016400	5600	5600	5600	5600	0
7	20231215	190100	123016400	5600	5600	5600	5600	0
8	20231215	190000	123016400	5600	5600	5600	5600	0
9	20231215	185900	123016400	5600	5600	5600	5600	0
10	20231215	185800	123016400	5600	5600	5600	5600	0
11	20231215	185700	123016400	5600	5600	5600	5600	0
12	20231215	185600	123016400	5600	5600	5600	5600	0
13	20231215	185500	123016400	5600	5600	5600	5600	0
14	20231215	185400	123016400	5600	5600	5600	5600	0
15	20231215	185300	123016400	5600	5600	5600	5600	0
16	20231215	185200	123016400	5600	5600	5600	5600	0
17	20231215	185100	123016400	5600	5600	5600	5600	0
18	20231215	185000	123016400	5600	5600	5600	5600	0
19	20231215	184900	123016400	5600	5600	5600	5600	0
20	20231215	184800	123016400	5600	5600	5600	5600	0
21	20231215	184700	123016400	5600	5600	5600	5600	0
22	20231215	184600	123016400	5600	5600	5600	5600	0
23	20231215	184500	123016400	5600	5600	5600	5600	0
24	20231215	184400	123016400	5600	5600	5600	5600	0
25	20231215	184300	123016400	5600	5600	5600	5600	0
26	20231215	184200	123016400	5600	5600	5600	5600	0
27	20231215	184100	123016400	5600	5600	5600	5600	0
28	20231215	184000	123016400	5600	5600	5600	5600	0
29	20231215	183900	123016400	5600	5600	5600	5600	0
30	20231215	183800	123016400	5600	5600	5600	5600	0
31	20231215	183700	123016400	5600	5600	5600	5600	0
32	20231215	183600	123016400	5600	5600	5600	5600	291
33	20231215	183500	123016400	5600	5600	5600	5600	0
34	20231215	183400	123016400	5600	5600	5600	5600	0
35	20231215	183300	123016400	5600	5600	5600	5600	0
36	20231215	183200	123016400	5600	5600	5600	5600	0
37	20231215	183100	123016400	5600	5600	5600	5600	0
38	20231215	183000	123016400	5600	5600	5600	5600	0
39	20231215	182900	123016400	5600	5600	5600	5600	0
40	20231215	182800	123016400	5600	5600	5600	5600	0
41	20231215	182700	123016400	5600	5600	5600	5600	0
42	20231215	182600	123016400	5600	5600	5600	5600	0
43	20231215	182500	123016400	5600	5600	5600	5600	0
44	20231215	182400	123016400	5600	5600	5600	5600	0
45	20231215	182300	123016400	5600	5600	5600	5600	0
46	20231215	182200	123016400	5600	5600	5600	5600	0
47	20231215	182100	123016400	5600	5600	5600	5600	0
48	20231215	182000	123016400	5600	5600	5600	5600	0
49	20231215	181900	123016400	5600	5600	5600	5600	0
50	20231215	181800	123016400	5600	5600	5600	5600	0
51	20231215	181700	123016400	5600	5600	5600	5600	0
52	20231215	181600	123016400	5600	5600	5600	5600	0
53	20231215	181500	123016400	5600	5600	5600	5600	0
54	20231215	181400	123016400	5600	5600	5600	5600	0
55	20231215	181300	123016400	5600	5600	5600	5600	0
56	20231215	181200	123016400	5600	5600	5600	5600	0
57	20231215	181100	123016400	5600	5600	5600	5600	0
58	20231215	181000	123016400	5600	5600	5600	5600	0
59	20231215	180900	123016400	5600	5600	5600	5600	0
60	20231215	180800	123016400	5600	5600	5600	5600	0
61	20231215	180700	123016400	5600	5600	5600	5600	0
62	20231215	180600	123016400	5600	5600	5600	5600	291
63	20231215	180500	123016400	5600	5600	5600	5600	0
64	20231215	180400	123016400	5600	5600	5600	5600	0
65	20231215	180300	123016400	5600	5600	5600	5600	0
66	20231215	180200	123016400	5600	5600	5600	5600	0
67	20231215	180100	123016400	5600	5600	5600	5600	0
68	20231215	180000	123016400	5600	5600	5600	5600	0
69	20231215	175900	123016400	5600	5600	5600	5600	0
70	20231215	175800	123016400	5600	5600	5600	5600	0
71	20231215	175700	123016400	5600	5600	5600	5600	0
72	20231215	175600	123016400	5600	5600	5600	5600	0
73	20231215	175500	123016400	5600	5600	5600	5600	0
74	20231215	175400	123016400	5600	5600	5600	5600	0
75	20231215	175300	123016400	5600	5600	5600	5600	0
76	20231215	175200	123016400	5600	5600	5600	5600	0
77	20231215	175100	123016400	5600	5600	5600	5600	0
78	20231215	175000	123016400	5600	5600	5600	5600	0
79	20231215	174900	123016400	5600	5600	5600	5600	0
80	20231215	174800	123016400	5600	5600	5600	5600	0
81	20231215	174700	123016400	5600	5600	5600	5600	0
82	20231215	174600	123016400	5600	5600	5600	5600	0
83	20231215	174500	123016400	5600	5600	5600	5600	0
84	20231215	174400	123016400	5600	5600	5600	5600	0
85	20231215	174300	123016400	5600	5600	5600	5600	0
86	20231215	174200	123016400	5600	5600	5600	5600	0
87	20231215	174100	123016400	5600	5600	5600	5600	0
88	20231215	174000	123016400	5600	5600	5600	5600	0
89	20231215	173900	123016400	5600	5600	5600	5600	0
90	20231215	173800	123016400	5600	5600	5600	5600	0
91	20231215	173700	123016400	5600	5600	5600	5600	0
92	20231215	173600	123016400	5600	5600	5600	5600	291
93	20231215	173500	123016400	5600	5600	5600	5600	0
94	20231215	173400	123016400	5600	5600	5600	5600	0
95	20231215	173300	123016400	5600	5600	5600	5600	0
96	20231215	173200	123016400	5600	5600	5600	5600	0
97	20231215	173100	123016400	5600	5600	5600	5600	0
98	20231215	173000	123016400	5600	5600	5600	5600	0
99	20231215	172900	123016400	5600	5600	5600	5600	0
100	20231215	172800	123016400	5600	5600	5600	5600	0
101	20231215	172700	123016400	5600	5600	5600	5600	0
102	20231215	172600	123016400	5600	5600	5600	5600	0
103	20231215	172500	123016400	5600	5600	5600	5600	0
104	20231215	172400	123016400	5600	5600	5600	5600	0
105	20231215	172300	123016400	5600	5600	5600	5600	0
106	20231215	172200	123016400	5600	5600	5600	5600	0
107	20231215	172100	123016400	5600	5600	5600	5600	0
108	20231215	172000	123016400	5600	5600	5600	5600	0
109	20231215	171900	123016400	5600	5600	5600	5600	0
110	20231215	171800	123016400	5600	5600	5600	5600	0
111	20231215	171700	123016400	5600	5600	5600	5600	0
112	20231215	171600	123016400	5600	5600	5600	5600	0
113	20231215	171500	123016400	5600	5600	5600	5600	0
114	20231215	171400	123016400	5600	5600	5600	5600	0
115	20231215	171300	123016400	5600	5600	5600	5600	0
116	20231215	171200	123016400	5600	5600	5600	5600	0
117	20231215	171100	123016400	5600	5600	5600	5600	0
118	20231215	171000	123016400	5600	5600	5600	5600	0
119	20231215	170900	123016400	5600	5600	5600	5600	0
120	20231215	170800	123016400	5600	5600	5600	5600	0
121	20231215	170700	123016400	5600	5600	5600	5600	0
122	20231215	170600	123016400	5600	5600	5600	5600	291
123	20231215	170500	123016400	5600	5600	5600	5600	0
124	20231215	170400	123016400	5600	5600	5600	5600	0
125	20231215	170300	123016400	5600	5600	5600	5600	0
126	20231215	170200	123016400	5600	5600	5600	5600	0
127	20231215	170100	123016400	5600	5600	5600	5600	0
128	20231215	170000	123016400	5600	5600	5600	5600	0
129	20231215	165900	123016400	5600	5600	5600	5600	0
130	20231215	165800	123016400	5600	5600	5600	5600	0
131	20231215	165700	123016400	5600	5600	5600	5600	0
132	20231215	165600	123016400	5600	5600	5600	5600	0
133	20231215	165500	123016400	5600	5600	5600	5600	0
134	20231215	165400	123016400	5600	5600	5600	5600	0
135	20231215	165300	123016400	5600	5600	5600	5600	0
136	20231215	165200	123016400	5600	5600	5600	5600	0
137	20231215	165100	123016400	5600	5600	5600	5600	0
138	20231215	165000	123016400	5600	5600	5600	5600	0
139	20231215	164900	123016400	5600	5600	5600	5600	0
140	20231215	164800	123016400	5600	5600	5600	5600	0
141	20231215	164700	123016400	5600	5600	5600	5600	0
142	20231215	164600	123016400	5600	5600	5600	5600	0
143	20231215	164500	123016400	5600	5600	5600	5600	0
144	20231215	164400	123016400	5600	5600	5600	5600	0
145	20231215	164300	123016400	5600	5600	5600	5600	0
146	20231215	164200	123016400	5600	5600	5600	5600	0
147	20231215	164100	123016400	5600	5600	5600	5600	0
148	20231215	164000	123016400	5600	5600	5600	5600	0
149	20231215	163900	123016400	5600	5600	5600	5600	0
150	20231215	163800	123016400	5600	5600	5600	5600	0
151	20231215	163700	123016400	5600	5600	5600	5600	0
152	20231215	163600	123016400	5600	5600	5600	5600	291
153	20231215	163500	123016400	5600	5600	5600	5600	0
154	20231215	163400	123016400	5600	5600	5600	5600	0
155	20231215	163300	123016400	5600	5600	5600	5600	0
156	20231215	163200	123016400	5600	5600	5600	5600	0
157	20231215	163100	123016400	5600	5600	5600	5600	0
158	20231215	163000	123016400	5600	5600	5600	5600	0
159	20231215	162900	123016400	5600	5600	5600	5600	0
160	20231215	162800	123016400	5600	5600	5600	5600	0
161	20231215	162700	123016400	5600	5600	5600	5600	0
162	20231215	162600	123016400	5600	5600	5600	5600	0
163	20231215	162500	123016400	5600	5600	5600	5600	0
164	20231215	162400	123016400	5600	5600	5600	5600	0
165	20231215	162300	123016400	5600	5600	5600	5600	0
166	20231215	162200	123016400	5600	5600	5600	5600	0
167	20231215	162100	123016400	5600	5600	5600	5600	0
168	20231215	162000	123016400	5600	5600	5600	5600	0
169	20231215	161900	123016400	5600	5600	5600	5600	0
170	20231215	161800	123016400	5600	5600	5600	5600	0
171	20231215	161700	123016400	5600	5600	5600	5600	0
172	20231215	161600	123016400	5600	5600	5600	5600	0
173	20231215	161500	123016400	5600	5600	5600	5600	0
174	20231215	161400	123016400	5600	5600	5600	5600	0
175	20231215	161300	123016400	5600	5600	5600	5600	0
176	20231215	161200	123016400	5600	5600	5600	5600	0
177	20231215	161100	123016400	5600	5600	5600	5600	0
178	20231215	161000	123016400	5600	5600	5600	5600	0
179	20231215	160900	123016400	5600	5600	5600	5600	0
180	20231215	160800	123016400	5600	5600	5600	5600	0
181	20231215	160700	123016400	5600	5600	5600	5600	0
182	20231215	160600	123016400	5600	5600	5600	5600	291
183	20231215	160500	123016400	5600	5600	5600	5600	0
184	20231215	160400	123016400	5600	5600	5600	5600	0
185	20231215	160300	123016400	5600	5600	5600	5600	0
186	20231215	160200	123016400	5600	5600	5600	5600	0
187	20231215	160100	123016400	5600	5600	5600	5600	0
188	20231215	160000	123016400	5600	5600	5600	5600	0
189	20231215	155900	123016400	5600	5600	5600	5600	0
190	20231215	155800	123016400	5600	5600	5600	5600	0
191	20231215	155700	123016400	5600	5600	5600	5600	0
192	20231215	155600	123016400	5600	5600	5600	5600	0
193	20231215	155500	123016400	5600	5600	5600	5600	0
194	20231215	155400	123016400	5600	5600	5600	5600	0
195	20231215	155300	123016400	5600	5600	5600	5600	0
196	20231215	155200	123016400	5600	5600	5600	5600	0
197	20231215	155100	123016400	5600	5600	5600	5600	0
198	20231215	155000	123016400	5600	5600	5600	5600	0
199	20231215	154900	123016400	5600	5600	5600	5600	0
200	20231215	154800	123016400	5600	5600	5600	5600	0
201	20231215	154700	123016400	5600	5600	5600	5600	0
202	20231215	154600	123016400	5600	5600	5600	5600	0
203	20231215	154500	123016400	5600	5600	5600	5600	0
204	20231215	154400	123016400	5600	5600	5600	5600	0
205	20231215	154300	123016400	5600	5600	5600	5600	0
206	20231215	154200	123016400	5600	5600	5600	5600	0
207	20231215	154100	123016400	5600	5600	5600	5600	0
208	20231215	154000	123016400	5600	5600	5600	5600	0
209	20231215	153900	123016400	5600	5600	5600	5600	0
210	20231215	153800	123016400	5600	5600	5600	5600	0
211	20231215	153700	123016400	5600	5600	5600	5600	0
212	20231215	153600	123016400	5600	5600	5600	5600	291
213	20231215	153500	123016400	5600	5600	5600	5600	0
214	20231215	153400	123016400	5600	5600	5600	5600	0
215	20231215	153300	123016400	5600	5600	5600	5600	0
216	20231215	153200	123016400	5600	5600	5600	5600	0
217	20231215	153100	123016400	5600	5600	5600	5600	0
218	20231215	153000	123016400	5600	5600	5600	5600	291
219	20231215	152900	121386800	5600	5600	5600	5600	0
220	20231215	152800	121386800	5600	5600	5600	5600	0
221	20231215	152700	121386800	5600	5600	5600	5600	0
222	20231215	152600	121386800	5600	5600	5600	5600	0
223	20231215	152500	121386800	5600	5600	5600	5600	0
224	20231215	152400	121386800	5600	5600	5600	5600	0
225	20231215	152300	121386800	5600	5600	5600	5600	0
226	20231215	152200	121386800	5600	5600	5600	5600	0
227	20231215	152100	121386800	5600	5600	5600	5600	0
228	20231215	152000	121386800	5600	5600	5600	5600	0
229	20231215	151900	121386800	5600	5600	5600	5600	0
230	20231215	151800	121386800	5600	5600	5600	5600	0
231	20231215	151700	121386800	5600	5600	5600	5600	5
232	20231215	151600	121358800	5600	5600	5600	5600	0
233	20231215	151500	121358800	5600	5600	5600	5600	0
234	20231215	151400	121358800	5600	5600	5600	5600	0
235	20231215	151300	121358800	5600	5600	5600	5600	0
236	20231215	151200	121358800	5600	5600	5600	5600	0
237	20231215	151100	121358800	5600	5600	5600	5600	0
238	20231215	151000	121358800	5600	5600	5600	5600	0
239	20231215	150900	121358800	5600	5600	5600	5600	0
240	20231215	150800	121358800	5600	5570	5600	5570	2
241	20231215	150700	121347630	5600	5600	5600	5600	0
242	20231215	150600	121347630	5600	5600	5600	5600	0
243	20231215	150500	121347630	5600	5600	5600	5600	0
244	20231215	150400	121347630	5600	5600	5600	5600	0
245	20231215	150300	121347630	5600	5600	5600	5600	0
246	20231215	150200	121347630	5600	5600	5600	5600	1
247	20231215	150100	121342030	5560	5560	5560	5560	1
248	20231215	150000	121336470	5560	5570	5570	5560	827
249	20231215	145900	116733890	5570	5590	5590	5570	956
250	20231215	145800	111408550	5590	5590	5590	5590	0
251	20231215	145700	111408550	5590	5590	5590	5590	0
252	20231215	145600	111408550	5590	5590	5590	5590	0
253	20231215	145500	111408550	5590	5590	5590	5590	41
254	20231215	145400	111179360	5600	5600	5600	5600	50
255	20231215	145300	110899360	5590	5590	5590	5590	0
256	20231215	145200	110899360	5590	5590	5590	5590	0
257	20231215	145100	110899360	5590	5590	5590	5590	0
258	20231215	145000	110899360	5590	5590	5590	5590	0
259	20231215	144900	110899360	5590	5590	5590	5590	0
260	20231215	144800	110899360	5590	5590	5590	5590	1
261	20231215	144700	110893770	5590	5590	5590	5590	15
262	20231215	144600	110809920	5600	5600	5600	5600	0
263	20231215	144500	110809920	5600	5600	5600	5600	0
264	20231215	144400	110809920	5600	5600	5600	5600	0
265	20231215	144300	110809920	5600	5600	5600	5600	0
266	20231215	144200	110809920	5600	5600	5600	5600	0
267	20231215	144100	110809920	5600	5600	5600	5600	0
268	20231215	144000	110809920	5600	5600	5600	5600	0
269	20231215	143900	110809920	5600	5600	5600	5600	0
270	20231215	143800	110809920	5600	5600	5600	5600	0
271	20231215	143700	110809920	5600	5600	5600	5600	0
272	20231215	143600	110809920	5600	5600	5600	5600	0
273	20231215	143500	110809920	5600	5600	5600	5600	0
274	20231215	143400	110809920	5600	5600	5600	5600	0
275	20231215	143300	110809920	5600	5600	5600	5600	0
276	20231215	143200	110809920	5600	5600	5600	5600	0
277	20231215	143100	110809920	5600	5600	5600	5600	3
278	20231215	143000	110793120	5570	5570	5570	5570	0
279	20231215	142900	110793120	5570	5570	5570	5570	0
280	20231215	142800	110793120	5570	5570	5570	5570	0
281	20231215	142700	110793120	5570	5570	5570	5570	0
282	20231215	142600	110793120	5570	5570	5570	5570	0
283	20231215	142500	110793120	5570	5570	5570	5570	0
284	20231215	142400	110793120	5570	5570	5570	5570	0
285	20231215	142300	110793120	5570	5570	5570	5570	0
286	20231215	142200	110793120	5570	5570	5570	5570	0
287	20231215	142100	110793120	5570	5570	5570	5570	0
288	20231215	142000	110793120	5570	5570	5570	5570	0
289	20231215	141900	110793120	5570	5570	5570	5570	15
290	20231215	141800	110709570	5580	5580	5580	5580	0
291	20231215	141700	110709570	5580	5580	5580	5580	0
292	20231215	141600	110709570	5580	5580	5580	5580	0
293	20231215	141500	110709570	5580	5580	5580	5580	0
294	20231215	141400	110709570	5580	5580	5580	5580	0
295	20231215	141300	110709570	5580	5580	5580	5580	0
296	20231215	141200	110709570	5580	5580	5580	5580	0
297	20231215	141100	110709570	5580	5580	5580	5580	0
298	20231215	141000	110709570	5580	5580	5580	5580	0
299	20231215	140900	110709570	5580	5580	5580	5580	0
300	20231215	140800	110709570	5580	5580	5580	5580	0
301	20231215	140700	110709570	5580	5580	5580	5580	0
302	20231215	140600	110709570	5580	5580	5580	5580	1
303	20231215	140500	110703990	5580	5580	5580	5580	0
304	20231215	140400	110703990	5580	5580	5580	5580	0
305	20231215	140300	110703990	5580	5580	5580	5580	0
306	20231215	140200	110703990	5580	5580	5580	5580	0
307	20231215	140100	110703990	5580	5580	5580	5580	0
308	20231215	140000	110703990	5580	5580	5580	5580	0
309	20231215	135900	110703990	5580	5580	5580	5580	0
310	20231215	135800	110703990	5580	5580	5580	5580	0
311	20231215	135700	110703990	5580	5580	5580	5580	0
312	20231215	135600	110703990	5580	5580	5580	5580	0
313	20231215	135500	110703990	5580	5580	5580	5580	0
314	20231215	135400	110703990	5580	5580	5580	5580	0
315	20231215	135300	110703990	5580	5580	5580	5580	0
316	20231215	135200	110703990	5580	5580	5580	5580	61
317	20231215	135100	110363610	5580	5580	5580	5580	0
318	20231215	135000	110363610	5580	5580	5580	5580	0
319	20231215	134900	110363610	5580	5580	5580	5580	0
320	20231215	134800	110363610	5580	5580	5580	5580	10
321	20231215	134700	110307810	5580	5580	5580	5580	101
322	20231215	134600	109744230	5560	5560	5560	5560	0
323	20231215	134500	109744230	5560	5560	5560	5560	0
324	20231215	134400	109744230	5560	5560	5560	5560	31
325	20231215	134300	109571870	5570	5570	5570	5570	0
326	20231215	134200	109571870	5570	5570	5570	5570	0
327	20231215	134100	109571870	5570	5570	5570	5570	69
328	20231215	134000	109187540	5570	5570	5570	5570	0
329	20231215	133900	109187540	5570	5570	5570	5570	0
330	20231215	133800	109187540	5570	5570	5570	5570	0
331	20231215	133700	109187540	5570	5570	5570	5570	0
332	20231215	133600	109187540	5570	5570	5570	5570	0
333	20231215	133500	109187540	5570	5570	5570	5570	0
334	20231215	133400	109187540	5570	5570	5570	5570	0
335	20231215	133300	109187540	5570	5570	5570	5570	500
336	20231215	133200	106402540	5580	5580	5580	5580	0
337	20231215	133100	106402540	5580	5580	5580	5580	0
338	20231215	133000	106402540	5580	5580	5580	5580	0
339	20231215	132900	106402540	5580	5580	5580	5580	0
340	20231215	132800	106402540	5580	5580	5580	5580	0
341	20231215	132700	106402540	5580	5570	5580	5570	87
342	20231215	132600	105917930	5570	5580	5580	5570	576
343	20231215	132500	102709550	5580	5580	5580	5580	0
344	20231215	132400	102709550	5580	5580	5580	5580	14
345	20231215	132300	102631430	5580	5580	5580	5580	15
346	20231215	132200	102547730	5570	5570	5570	5570	0
347	20231215	132100	102547730	5570	5570	5570	5570	0
348	20231215	132000	102547730	5570	5580	5580	5570	27
349	20231215	131900	102397090	5580	5580	5580	5580	6
350	20231215	131800	102363610	5580	5580	5580	5580	0
351	20231215	131700	102363610	5580	5580	5580	5580	1
352	20231215	131600	102358030	5580	5580	5580	5580	0
353	20231215	131500	102358030	5580	5580	5580	5580	1
354	20231215	131400	102352450	5580	5580	5580	5580	2
355	20231215	131300	102341290	5580	5580	5580	5580	0
356	20231215	131200	102341290	5580	5580	5580	5580	0
357	20231215	131100	102341290	5580	5580	5580	5580	0
358	20231215	131000	102341290	5580	5580	5580	5580	0
359	20231215	130900	102341290	5580	5580	5580	5580	0
360	20231215	130800	102341290	5580	5580	5580	5580	0
361	20231215	130700	102341290	5580	5580	5580	5580	0
362	20231215	130600	102341290	5580	5580	5580	5580	0
363	20231215	130500	102341290	5580	5580	5580	5580	0
364	20231215	130400	102341290	5580	5580	5580	5580	0
365	20231215	130300	102341290	5580	5580	5580	5580	0
366	20231215	130200	102341290	5580	5580	5580	5580	3
367	20231215	130100	102324550	5580	5570	5580	5570	53
368	20231215	130000	102028840	5580	5580	5580	5580	3
369	20231215	125900	102012100	5570	5570	5570	5570	39
370	20231215	125800	101794870	5580	5580	5580	5580	0
371	20231215	125700	101794870	5580	5580	5580	5580	0
372	20231215	125600	101794870	5580	5580	5580	5580	0
373	20231215	125500	101794870	5580	5580	5580	5580	100
374	20231215	125400	101236870	5570	5580	5580	5570	63
375	20231215	125300	100885350	5580	5580	5580	5580	0
376	20231215	125200	100885350	5580	5580	5580	5580	0
377	20231215	125100	100885350	5580	5580	5580	5580	0
378	20231215	125000	100885350	5580	5580	5580	5580	0
379	20231215	124900	100885350	5580	5580	5580	5580	0
380	20231215	124800	100885350	5580	5580	5580	5580	0
381	20231215	124700	100885350	5580	5590	5590	5580	182
382	20231215	124600	99869780	5600	5600	5600	5600	1
383	20231215	124500	99864180	5600	5600	5600	5600	0
384	20231215	124400	99864180	5600	5600	5600	5600	0
385	20231215	124300	99864180	5600	5600	5600	5600	0
386	20231215	124200	99864180	5600	5600	5600	5600	0
387	20231215	124100	99864180	5600	5600	5600	5600	0
388	20231215	124000	99864180	5600	5600	5600	5600	0
389	20231215	123900	99864180	5600	5600	5600	5600	0
390	20231215	123800	99864180	5600	5600	5600	5600	0
391	20231215	123700	99864180	5600	5600	5600	5600	0
392	20231215	123600	99864180	5600	5600	5600	5600	1
393	20231215	123500	99858580	5580	5580	5580	5580	0
394	20231215	123400	99858580	5580	5580	5580	5580	0
395	20231215	123300	99858580	5580	5580	5580	5580	102
396	20231215	123200	99289420	5580	5580	5580	5580	0
397	20231215	123100	99289420	5580	5580	5580	5580	0
398	20231215	123000	99289420	5580	5580	5580	5580	0
399	20231215	122900	99289420	5580	5580	5580	5580	0
400	20231215	122800	99289420	5580	5580	5580	5580	0
401	20231215	122700	99289420	5580	5580	5580	5580	1458
402	20231215	122600	91153780	5590	5590	5590	5590	0
403	20231215	122500	91153780	5590	5590	5590	5590	0
404	20231215	122400	91153780	5590	5590	5590	5590	0
405	20231215	122300	91153780	5590	5590	5590	5590	0
406	20231215	122200	91153780	5590	5590	5590	5590	0
407	20231215	122100	91153780	5590	5590	5590	5590	0
408	20231215	122000	91153780	5590	5590	5590	5590	0
409	20231215	121900	91153780	5590	5590	5590	5590	74
410	20231215	121800	90740120	5600	5600	5600	5600	0
411	20231215	121700	90740120	5600	5600	5600	5600	0
412	20231215	121600	90740120	5600	5600	5600	5600	0
413	20231215	121500	90740120	5600	5600	5600	5600	0
414	20231215	121400	90740120	5600	5600	5600	5600	0
415	20231215	121300	90740120	5600	5600	5600	5600	0
416	20231215	121200	90740120	5600	5600	5600	5600	0
417	20231215	121100	90740120	5600	5600	5600	5600	0
418	20231215	121000	90740120	5600	5600	5600	5600	0
419	20231215	120900	90740120	5600	5600	5600	5600	1
420	20231215	120800	90734520	5590	5590	5590	5590	30
421	20231215	120700	90566820	5580	5580	5580	5580	0
422	20231215	120600	90566820	5580	5580	5580	5580	0
423	20231215	120500	90566820	5580	5580	5580	5580	40
424	20231215	120400	90343620	5590	5590	5590	5590	0
425	20231215	120300	90343620	5590	5590	5590	5590	0
426	20231215	120200	90343620	5590	5590	5590	5590	1
427	20231215	120100	90338030	5580	5580	5580	5580	0
428	20231215	120000	90338030	5580	5580	5580	5580	0
429	20231215	115900	90338030	5580	5580	5580	5580	52
430	20231215	115800	90047870	5580	5580	5580	5580	0
431	20231215	115700	90047870	5580	5580	5580	5580	2
432	20231215	115600	90036710	5590	5590	5590	5590	50
433	20231215	115500	89757210	5580	5600	5600	5580	842
434	20231215	115400	85046340	5600	5600	5600	5600	0
435	20231215	115300	85046340	5600	5600	5600	5600	0
436	20231215	115200	85046340	5600	5600	5600	5600	0
437	20231215	115100	85046340	5600	5600	5600	5600	0
438	20231215	115000	85046340	5600	5600	5600	5600	0
439	20231215	114900	85046340	5600	5600	5600	5600	0
440	20231215	114800	85046340	5600	5600	5600	5600	503
441	20231215	114700	82229540	5610	5610	5610	5610	500
442	20231215	114600	79424540	5610	5610	5610	5610	0
443	20231215	114500	79424540	5610	5610	5610	5610	0
444	20231215	114400	79424540	5610	5610	5610	5610	0
445	20231215	114300	79424540	5610	5610	5610	5610	0
446	20231215	114200	79424540	5610	5610	5610	5610	0
447	20231215	114100	79424540	5610	5610	5610	5610	0
448	20231215	114000	79424540	5610	5610	5610	5610	0
449	20231215	113900	79424540	5610	5610	5610	5610	0
450	20231215	113800	79424540	5610	5610	5610	5610	0
451	20231215	113700	79424540	5610	5610	5610	5610	150
452	20231215	113600	78583040	5620	5620	5620	5620	0
453	20231215	113500	78583040	5620	5620	5620	5620	0
454	20231215	113400	78583040	5620	5620	5620	5620	0
455	20231215	113300	78583040	5620	5620	5620	5620	0
456	20231215	113200	78583040	5620	5620	5620	5620	0
457	20231215	113100	78583040	5620	5620	5620	5620	0
458	20231215	113000	78583040	5620	5620	5620	5620	0
459	20231215	112900	78583040	5620	5620	5620	5620	0
460	20231215	112800	78583040	5620	5620	5620	5620	100
461	20231215	112700	78021040	5620	5620	5620	5620	0
462	20231215	112600	78021040	5620	5620	5620	5620	0
463	20231215	112500	78021040	5620	5620	5620	5620	0
464	20231215	112400	78021040	5620	5620	5620	5620	0
465	20231215	112300	78021040	5620	5620	5620	5620	0
466	20231215	112200	78021040	5620	5620	5620	5620	0
467	20231215	112100	78021040	5620	5620	5620	5620	0
468	20231215	112000	78021040	5620	5620	5620	5620	0
469	20231215	111900	78021040	5620	5620	5620	5620	0
470	20231215	111800	78021040	5620	5620	5620	5620	0
471	20231215	111700	78021040	5620	5620	5620	5620	0
472	20231215	111600	78021040	5620	5620	5620	5620	1
473	20231215	111500	78015420	5620	5620	5620	5620	0
474	20231215	111400	78015420	5620	5620	5620	5620	0
475	20231215	111300	78015420	5620	5620	5620	5620	0
476	20231215	111200	78015420	5620	5620	5620	5620	0
477	20231215	111100	78015420	5620	5600	5620	5600	50
478	20231215	111000	77735380	5580	5580	5580	5580	0
479	20231215	110900	77735380	5580	5580	5580	5580	0
480	20231215	110800	77735380	5580	5580	5580	5580	0
481	20231215	110700	77735380	5580	5580	5580	5580	0
482	20231215	110600	77735380	5580	5580	5580	5580	0
483	20231215	110500	77735380	5580	5580	5580	5580	0
484	20231215	110400	77735380	5580	5580	5580	5580	0
485	20231215	110300	77735380	5580	5580	5580	5580	0
486	20231215	110200	77735380	5580	5580	5580	5580	0
487	20231215	110100	77735380	5580	5580	5580	5580	151
488	20231215	110000	76892800	5580	5580	5580	5580	0
489	20231215	105900	76892800	5580	5580	5580	5580	325
490	20231215	105800	75079300	5570	5570	5570	5570	0
491	20231215	105700	75079300	5570	5580	5580	5570	727
492	20231215	105600	71026390	5580	5580	5580	5580	0
493	20231215	105500	71026390	5580	5580	5580	5580	179
494	20231215	105400	70027570	5600	5600	5600	5600	0
495	20231215	105300	70027570	5600	5600	5600	5600	0
496	20231215	105200	70027570	5600	5600	5600	5600	0
497	20231215	105100	70027570	5600	5600	5600	5600	0
498	20231215	105000	70027570	5600	5600	5600	5600	1
499	20231215	104900	70021970	5580	5580	5580	5580	0
500	20231215	104800	70021970	5580	5580	5580	5580	0
501	20231215	104700	70021970	5580	5580	5580	5580	0
502	20231215	104600	70021970	5580	5580	5580	5580	0
503	20231215	104500	70021970	5580	5580	5580	5580	0
504	20231215	104400	70021970	5580	5580	5580	5580	22
505	20231215	104300	69899210	5570	5570	5570	5570	0
506	20231215	104200	69899210	5570	5570	5570	5570	0
507	20231215	104100	69899210	5570	5570	5570	5570	0
508	20231215	104000	69899210	5570	5570	5570	5570	0
509	20231215	103900	69899210	5570	5570	5570	5570	0
510	20231215	103800	69899210	5570	5570	5570	5570	0
511	20231215	103700	69899210	5570	5570	5570	5570	0
512	20231215	103600	69899210	5570	5570	5570	5570	0
513	20231215	103500	69899210	5570	5570	5570	5570	0
514	20231215	103400	69899210	5570	5570	5570	5570	20
515	20231215	103300	69787810	5570	5570	5570	5570	0
516	20231215	103200	69787810	5570	5570	5570	5570	50
517	20231215	103100	69509310	5570	5570	5570	5570	100
518	20231215	103000	68952310	5600	5600	5600	5600	1
519	20231215	102900	68946710	5560	5560	5560	5560	0
520	20231215	102800	68946710	5560	5560	5560	5560	0
521	20231215	102700	68946710	5560	5560	5560	5560	0
522	20231215	102600	68946710	5560	5560	5560	5560	71
523	20231215	102500	68551950	5570	5570	5570	5570	0
524	20231215	102400	68551950	5570	5570	5570	5570	0
525	20231215	102300	68551950	5570	5600	5600	5550	6126
526	20231215	102200	34398060	5600	5600	5600	5600	0
527	20231215	102100	34398060	5600	5600	5600	5600	0
528	20231215	102000	34398060	5600	5600	5600	5600	0
529	20231215	101900	34398060	5600	5600	5600	5600	5
530	20231215	101800	34370060	5600	5600	5600	5600	0
531	20231215	101700	34370060	5600	5600	5600	5600	10
532	20231215	101600	34314060	5620	5620	5620	5620	1
533	20231215	101500	34308440	5620	5620	5620	5620	0
534	20231215	101400	34308440	5620	5620	5620	5620	0
535	20231215	101300	34308440	5620	5620	5620	5620	0
536	20231215	101200	34308440	5620	5620	5620	5620	0
537	20231215	101100	34308440	5620	5620	5620	5620	0
538	20231215	101000	34308440	5620	5620	5620	5620	10
539	20231215	100900	34252240	5600	5600	5600	5600	0
540	20231215	100800	34252240	5600	5600	5600	5600	0
541	20231215	100700	34252240	5600	5600	5600	5600	0
542	20231215	100600	34252240	5600	5600	5600	5600	0
543	20231215	100500	34252240	5600	5600	5600	5600	20
544	20231215	100400	34140240	5600	5600	5600	5600	100
545	20231215	100300	33580240	5600	5600	5600	5600	30
546	20231215	100200	33412240	5610	5610	5610	5610	20
547	20231215	100100	33300040	5620	5620	5620	5620	0
548	20231215	100000	33300040	5620	5620	5620	5620	0
549	20231215	095900	33300040	5620	5620	5620	5620	0
550	20231215	095800	33300040	5620	5620	5620	5620	0
551	20231215	095700	33300040	5620	5620	5620	5620	0
552	20231215	095600	33300040	5620	5620	5620	5620	0
553	20231215	095500	33300040	5620	5620	5620	5620	0
554	20231215	095400	33300040	5620	5620	5620	5620	10
555	20231215	095300	33243840	5620	5620	5620	5620	20
556	20231215	095200	33131440	5620	5620	5620	5620	0
557	20231215	095100	33131440	5620	5620	5620	5620	0
558	20231215	095000	33131440	5620	5620	5620	5620	0
559	20231215	094900	33131440	5620	5620	5620	5620	0
560	20231215	094800	33131440	5620	5620	5620	5620	0
561	20231215	094700	33131440	5620	5620	5620	5620	0
562	20231215	094600	33131440	5620	5620	5620	5620	18
563	20231215	094500	33030280	5610	5620	5620	5610	94
564	20231215	094400	32502400	5610	5610	5610	5610	0
565	20231215	094300	32502400	5610	5610	5610	5610	69
566	20231215	094200	32115310	5610	5610	5610	5610	202
567	20231215	094100	30982090	5600	5600	5600	5600	10
568	20231215	094000	30926090	5600	5600	5600	5600	83
569	20231215	093900	30461290	5590	5590	5590	5590	170
570	20231215	093800	29510990	5590	5590	5590	5590	0
571	20231215	093700	29510990	5590	5600	5600	5590	357
572	20231215	093600	27515090	5600	5600	5600	5600	0
573	20231215	093500	27515090	5600	5600	5600	5600	0
574	20231215	093400	27515090	5600	5600	5600	5600	0
575	20231215	093300	27515090	5600	5610	5610	5600	646
576	20231215	093200	23892030	5600	5610	5610	5600	517
577	20231215	093100	20991830	5610	5610	5610	5610	1035
578	20231215	093000	15185480	5610	5610	5610	5610	381
579	20231215	092900	13048070	5610	5610	5610	5610	1
580	20231215	092800	13042460	5610	5610	5610	5610	0
581	20231215	092700	13042460	5610	5610	5610	5610	0
582	20231215	092600	13042460	5610	5610	5610	5610	1
583	20231215	092500	13036850	5610	5610	5610	5610	0
584	20231215	092400	13036850	5610	5610	5610	5610	0
585	20231215	092300	13036850	5610	5610	5610	5610	0
586	20231215	092200	13036850	5610	5610	5610	5610	0
587	20231215	092100	13036850	5610	5610	5610	5610	0
588	20231215	092000	13036850	5610	5610	5610	5610	0
589	20231215	091900	13036850	5610	5610	5610	5610	0
590	20231215	091800	13036850	5610	5610	5610	5610	1
591	20231215	091700	13031240	5590	5590	5590	5590	1
592	20231215	091600	13025650	5590	5590	5590	5590	0
593	20231215	091500	13025650	5590	5590	5590	5590	0
594	20231215	091400	13025650	5590	5610	5610	5590	18
595	20231215	091300	12925010	5590	5590	5590	5590	0
596	20231215	091200	12925010	5590	5590	5590	5590	100
597	20231215	091100	12366010	5610	5610	5610	5610	0
598	20231215	091000	12366010	5610	5610	5610	5610	0
599	20231215	090900	12366010	5610	5610	5610	5610	0
600	20231215	090800	12366010	5610	5610	5610	5610	0
601	20231215	090700	12366010	5610	5610	5610	5610	0
602	20231215	090600	12366010	5610	5590	5610	5590	1001
603	20231215	090500	6770400	5600	5600	5600	5600	0
604	20231215	090400	6770400	5600	5600	5600	5600	0
605	20231215	090300	6770400	5600	5600	5600	5600	0
606	20231215	090200	6770400	5600	5600	5600	5600	441
607	20231215	090100	4300800	5600	5600	5600	5600	160
608	20231215	090000	3404800	5600	5600	5600	5600	608