KissMeData/101530/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200500	102156260	5420	5420	5420	5420	678
3	20231215	200400	102156260	5420	5420	5420	5420	0
4	20231215	200300	102156260	5420	5420	5420	5420	0
5	20231215	200200	102156260	5420	5420	5420	5420	0
6	20231215	200100	102156260	5420	5420	5420	5420	0
7	20231215	200000	102156260	5420	5420	5420	5420	0
8	20231215	195900	102156260	5420	5420	5420	5420	0
9	20231215	195800	102156260	5420	5420	5420	5420	0
10	20231215	195700	102156260	5420	5420	5420	5420	0
11	20231215	195600	102156260	5420	5420	5420	5420	0
12	20231215	195500	102156260	5420	5420	5420	5420	0
13	20231215	195400	102156260	5420	5420	5420	5420	0
14	20231215	195300	102156260	5420	5420	5420	5420	0
15	20231215	195200	102156260	5420	5420	5420	5420	0
16	20231215	195100	102156260	5420	5420	5420	5420	0
17	20231215	195000	102156260	5420	5420	5420	5420	0
18	20231215	194900	102156260	5420	5420	5420	5420	0
19	20231215	194800	102156260	5420	5420	5420	5420	0
20	20231215	194700	102156260	5420	5420	5420	5420	0
21	20231215	194600	102156260	5420	5420	5420	5420	0
22	20231215	194500	102156260	5420	5420	5420	5420	0
23	20231215	194400	102156260	5420	5420	5420	5420	0
24	20231215	194300	102156260	5420	5420	5420	5420	0
25	20231215	194200	102156260	5420	5420	5420	5420	0
26	20231215	194100	102156260	5420	5420	5420	5420	0
27	20231215	194000	102156260	5420	5420	5420	5420	0
28	20231215	193900	102156260	5420	5420	5420	5420	0
29	20231215	193800	102156260	5420	5420	5420	5420	0
30	20231215	193700	102156260	5420	5420	5420	5420	0
31	20231215	193600	102156260	5420	5420	5420	5420	0
32	20231215	193500	102156260	5420	5420	5420	5420	678
33	20231215	193400	102156260	5420	5420	5420	5420	0
34	20231215	193300	102156260	5420	5420	5420	5420	0
35	20231215	193200	102156260	5420	5420	5420	5420	0
36	20231215	193100	102156260	5420	5420	5420	5420	0
37	20231215	193000	102156260	5420	5420	5420	5420	0
38	20231215	192900	102156260	5420	5420	5420	5420	0
39	20231215	192800	102156260	5420	5420	5420	5420	0
40	20231215	192700	102156260	5420	5420	5420	5420	0
41	20231215	192600	102156260	5420	5420	5420	5420	0
42	20231215	192500	102156260	5420	5420	5420	5420	0
43	20231215	192400	102156260	5420	5420	5420	5420	0
44	20231215	192300	102156260	5420	5420	5420	5420	0
45	20231215	192200	102156260	5420	5420	5420	5420	0
46	20231215	192100	102156260	5420	5420	5420	5420	0
47	20231215	192000	102156260	5420	5420	5420	5420	0
48	20231215	191900	102156260	5420	5420	5420	5420	0
49	20231215	191800	102156260	5420	5420	5420	5420	0
50	20231215	191700	102156260	5420	5420	5420	5420	0
51	20231215	191600	102156260	5420	5420	5420	5420	0
52	20231215	191500	102156260	5420	5420	5420	5420	0
53	20231215	191400	102156260	5420	5420	5420	5420	0
54	20231215	191300	102156260	5420	5420	5420	5420	0
55	20231215	191200	102156260	5420	5420	5420	5420	0
56	20231215	191100	102156260	5420	5420	5420	5420	0
57	20231215	191000	102156260	5420	5420	5420	5420	0
58	20231215	190900	102156260	5420	5420	5420	5420	0
59	20231215	190800	102156260	5420	5420	5420	5420	0
60	20231215	190700	102156260	5420	5420	5420	5420	0
61	20231215	190600	102156260	5420	5420	5420	5420	0
62	20231215	190500	102156260	5420	5420	5420	5420	678
63	20231215	190400	102156260	5420	5420	5420	5420	0
64	20231215	190300	102156260	5420	5420	5420	5420	0
65	20231215	190200	102156260	5420	5420	5420	5420	0
66	20231215	190100	102156260	5420	5420	5420	5420	0
67	20231215	190000	102156260	5420	5420	5420	5420	0
68	20231215	185900	102156260	5420	5420	5420	5420	0
69	20231215	185800	102156260	5420	5420	5420	5420	0
70	20231215	185700	102156260	5420	5420	5420	5420	0
71	20231215	185600	102156260	5420	5420	5420	5420	0
72	20231215	185500	102156260	5420	5420	5420	5420	0
73	20231215	185400	102156260	5420	5420	5420	5420	0
74	20231215	185300	102156260	5420	5420	5420	5420	0
75	20231215	185200	102156260	5420	5420	5420	5420	0
76	20231215	185100	102156260	5420	5420	5420	5420	0
77	20231215	185000	102156260	5420	5420	5420	5420	0
78	20231215	184900	102156260	5420	5420	5420	5420	0
79	20231215	184800	102156260	5420	5420	5420	5420	0
80	20231215	184700	102156260	5420	5420	5420	5420	0
81	20231215	184600	102156260	5420	5420	5420	5420	0
82	20231215	184500	102156260	5420	5420	5420	5420	0
83	20231215	184400	102156260	5420	5420	5420	5420	0
84	20231215	184300	102156260	5420	5420	5420	5420	0
85	20231215	184200	102156260	5420	5420	5420	5420	0
86	20231215	184100	102156260	5420	5420	5420	5420	0
87	20231215	184000	102156260	5420	5420	5420	5420	0
88	20231215	183900	102156260	5420	5420	5420	5420	0
89	20231215	183800	102156260	5420	5420	5420	5420	0
90	20231215	183700	102156260	5420	5420	5420	5420	0
91	20231215	183600	102156260	5420	5420	5420	5420	0
92	20231215	183500	102156260	5420	5420	5420	5420	678
93	20231215	183400	102156260	5420	5420	5420	5420	0
94	20231215	183300	102156260	5420	5420	5420	5420	0
95	20231215	183200	102156260	5420	5420	5420	5420	0
96	20231215	183100	102156260	5420	5420	5420	5420	0
97	20231215	183000	102156260	5420	5420	5420	5420	0
98	20231215	182900	102156260	5420	5420	5420	5420	0
99	20231215	182800	102156260	5420	5420	5420	5420	0
100	20231215	182700	102156260	5420	5420	5420	5420	0
101	20231215	182600	102156260	5420	5420	5420	5420	0
102	20231215	182500	102156260	5420	5420	5420	5420	0
103	20231215	182400	102156260	5420	5420	5420	5420	0
104	20231215	182300	102156260	5420	5420	5420	5420	0
105	20231215	182200	102156260	5420	5420	5420	5420	0
106	20231215	182100	102156260	5420	5420	5420	5420	0
107	20231215	182000	102156260	5420	5420	5420	5420	0
108	20231215	181900	102156260	5420	5420	5420	5420	0
109	20231215	181800	102156260	5420	5420	5420	5420	0
110	20231215	181700	102156260	5420	5420	5420	5420	0
111	20231215	181600	102156260	5420	5420	5420	5420	0
112	20231215	181500	102156260	5420	5420	5420	5420	0
113	20231215	181400	102156260	5420	5420	5420	5420	0
114	20231215	181300	102156260	5420	5420	5420	5420	0
115	20231215	181200	102156260	5420	5420	5420	5420	0
116	20231215	181100	102156260	5420	5420	5420	5420	0
117	20231215	181000	102156260	5420	5420	5420	5420	0
118	20231215	180900	102156260	5420	5420	5420	5420	0
119	20231215	180800	102156260	5420	5420	5420	5420	0
120	20231215	180700	102156260	5420	5420	5420	5420	0
121	20231215	180600	102156260	5420	5420	5420	5420	0
122	20231215	180500	102156260	5420	5420	5420	5420	678
123	20231215	180400	102156260	5420	5420	5420	5420	0
124	20231215	180300	102156260	5420	5420	5420	5420	0
125	20231215	180200	102156260	5420	5420	5420	5420	0
126	20231215	180100	102156260	5420	5420	5420	5420	0
127	20231215	180000	102156260	5420	5420	5420	5420	0
128	20231215	175900	102156260	5420	5420	5420	5420	0
129	20231215	175800	102156260	5420	5420	5420	5420	0
130	20231215	175700	102156260	5420	5420	5420	5420	0
131	20231215	175600	102156260	5420	5420	5420	5420	0
132	20231215	175500	102156260	5420	5420	5420	5420	0
133	20231215	175400	102156260	5420	5420	5420	5420	0
134	20231215	175300	102156260	5420	5420	5420	5420	0
135	20231215	175200	102156260	5420	5420	5420	5420	0
136	20231215	175100	102156260	5420	5420	5420	5420	0
137	20231215	175000	102156260	5420	5420	5420	5420	0
138	20231215	174900	102156260	5420	5420	5420	5420	0
139	20231215	174800	102156260	5420	5420	5420	5420	0
140	20231215	174700	102156260	5420	5420	5420	5420	0
141	20231215	174600	102156260	5420	5420	5420	5420	0
142	20231215	174500	102156260	5420	5420	5420	5420	0
143	20231215	174400	102156260	5420	5420	5420	5420	0
144	20231215	174300	102156260	5420	5420	5420	5420	0
145	20231215	174200	102156260	5420	5420	5420	5420	0
146	20231215	174100	102156260	5420	5420	5420	5420	0
147	20231215	174000	102156260	5420	5420	5420	5420	0
148	20231215	173900	102156260	5420	5420	5420	5420	0
149	20231215	173800	102156260	5420	5420	5420	5420	0
150	20231215	173700	102156260	5420	5420	5420	5420	0
151	20231215	173600	102156260	5420	5420	5420	5420	0
152	20231215	173500	102156260	5420	5420	5420	5420	678
153	20231215	173400	102156260	5420	5420	5420	5420	0
154	20231215	173300	102156260	5420	5420	5420	5420	0
155	20231215	173200	102156260	5420	5420	5420	5420	0
156	20231215	173100	102156260	5420	5420	5420	5420	0
157	20231215	173000	102156260	5420	5420	5420	5420	0
158	20231215	172900	102156260	5420	5420	5420	5420	0
159	20231215	172800	102156260	5420	5420	5420	5420	0
160	20231215	172700	102156260	5420	5420	5420	5420	0
161	20231215	172600	102156260	5420	5420	5420	5420	0
162	20231215	172500	102156260	5420	5420	5420	5420	0
163	20231215	172400	102156260	5420	5420	5420	5420	0
164	20231215	172300	102156260	5420	5420	5420	5420	0
165	20231215	172200	102156260	5420	5420	5420	5420	0
166	20231215	172100	102156260	5420	5420	5420	5420	0
167	20231215	172000	102156260	5420	5420	5420	5420	0
168	20231215	171900	102156260	5420	5420	5420	5420	0
169	20231215	171800	102156260	5420	5420	5420	5420	0
170	20231215	171700	102156260	5420	5420	5420	5420	0
171	20231215	171600	102156260	5420	5420	5420	5420	0
172	20231215	171500	102156260	5420	5420	5420	5420	0
173	20231215	171400	102156260	5420	5420	5420	5420	0
174	20231215	171300	102156260	5420	5420	5420	5420	0
175	20231215	171200	102156260	5420	5420	5420	5420	0
176	20231215	171100	102156260	5420	5420	5420	5420	0
177	20231215	171000	102156260	5420	5420	5420	5420	0
178	20231215	170900	102156260	5420	5420	5420	5420	0
179	20231215	170800	102156260	5420	5420	5420	5420	0
180	20231215	170700	102156260	5420	5420	5420	5420	0
181	20231215	170600	102156260	5420	5420	5420	5420	0
182	20231215	170500	102156260	5420	5420	5420	5420	678
183	20231215	170400	102156260	5420	5420	5420	5420	0
184	20231215	170300	102156260	5420	5420	5420	5420	0
185	20231215	170200	102156260	5420	5420	5420	5420	0
186	20231215	170100	102156260	5420	5420	5420	5420	0
187	20231215	170000	102156260	5420	5420	5420	5420	0
188	20231215	165900	102156260	5420	5420	5420	5420	0
189	20231215	165800	102156260	5420	5420	5420	5420	0
190	20231215	165700	102156260	5420	5420	5420	5420	0
191	20231215	165600	102156260	5420	5420	5420	5420	0
192	20231215	165500	102156260	5420	5420	5420	5420	0
193	20231215	165400	102156260	5420	5420	5420	5420	0
194	20231215	165300	102156260	5420	5420	5420	5420	0
195	20231215	165200	102156260	5420	5420	5420	5420	0
196	20231215	165100	102156260	5420	5420	5420	5420	0
197	20231215	165000	102156260	5420	5420	5420	5420	0
198	20231215	164900	102156260	5420	5420	5420	5420	0
199	20231215	164800	102156260	5420	5420	5420	5420	0
200	20231215	164700	102156260	5420	5420	5420	5420	0
201	20231215	164600	102156260	5420	5420	5420	5420	0
202	20231215	164500	102156260	5420	5420	5420	5420	0
203	20231215	164400	102156260	5420	5420	5420	5420	0
204	20231215	164300	102156260	5420	5420	5420	5420	0
205	20231215	164200	102156260	5420	5420	5420	5420	0
206	20231215	164100	102156260	5420	5420	5420	5420	0
207	20231215	164000	102156260	5420	5420	5420	5420	0
208	20231215	163900	102156260	5420	5420	5420	5420	0
209	20231215	163800	102156260	5420	5420	5420	5420	0
210	20231215	163700	102156260	5420	5420	5420	5420	0
211	20231215	163600	102156260	5420	5420	5420	5420	0
212	20231215	163500	102156260	5420	5420	5420	5420	678
213	20231215	163400	102156260	5420	5420	5420	5420	0
214	20231215	163300	102156260	5420	5420	5420	5420	0
215	20231215	163200	102156260	5420	5420	5420	5420	0
216	20231215	163100	102156260	5420	5420	5420	5420	0
217	20231215	163000	102156260	5420	5420	5420	5420	0
218	20231215	162900	102156260	5420	5420	5420	5420	0
219	20231215	162800	102156260	5420	5420	5420	5420	0
220	20231215	162700	102156260	5420	5420	5420	5420	0
221	20231215	162600	102156260	5420	5420	5420	5420	0
222	20231215	162500	102156260	5420	5420	5420	5420	0
223	20231215	162400	102156260	5420	5420	5420	5420	0
224	20231215	162300	102156260	5420	5420	5420	5420	0
225	20231215	162200	102156260	5420	5420	5420	5420	0
226	20231215	162100	102156260	5420	5420	5420	5420	0
227	20231215	162000	102156260	5420	5420	5420	5420	0
228	20231215	161900	102156260	5420	5420	5420	5420	0
229	20231215	161800	102156260	5420	5420	5420	5420	0
230	20231215	161700	102156260	5420	5420	5420	5420	0
231	20231215	161600	102156260	5420	5420	5420	5420	0
232	20231215	161500	102156260	5420	5420	5420	5420	0
233	20231215	161400	102156260	5420	5420	5420	5420	0
234	20231215	161300	102156260	5420	5420	5420	5420	0
235	20231215	161200	102156260	5420	5420	5420	5420	0
236	20231215	161100	102156260	5420	5420	5420	5420	0
237	20231215	161000	102156260	5420	5420	5420	5420	0
238	20231215	160900	102156260	5420	5420	5420	5420	0
239	20231215	160800	102156260	5420	5420	5420	5420	0
240	20231215	160700	102156260	5420	5420	5420	5420	0
241	20231215	160600	102156260	5420	5420	5420	5420	0
242	20231215	160500	102156260	5420	5420	5420	5420	678
243	20231215	160400	102156260	5420	5420	5420	5420	0
244	20231215	160300	102156260	5420	5420	5420	5420	0
245	20231215	160200	102156260	5420	5420	5420	5420	0
246	20231215	160100	102156260	5420	5420	5420	5420	0
247	20231215	160000	102156260	5420	5420	5420	5420	0
248	20231215	155900	102156260	5420	5420	5420	5420	0
249	20231215	155800	102156260	5420	5420	5420	5420	0
250	20231215	155700	102156260	5420	5420	5420	5420	0
251	20231215	155600	102156260	5420	5420	5420	5420	0
252	20231215	155500	102156260	5420	5420	5420	5420	0
253	20231215	155400	102156260	5420	5420	5420	5420	0
254	20231215	155300	102156260	5420	5420	5420	5420	0
255	20231215	155200	102156260	5420	5420	5420	5420	0
256	20231215	155100	102156260	5420	5420	5420	5420	0
257	20231215	155000	102156260	5420	5420	5420	5420	0
258	20231215	154900	102156260	5420	5420	5420	5420	0
259	20231215	154800	102156260	5420	5420	5420	5420	0
260	20231215	154700	102156260	5420	5420	5420	5420	0
261	20231215	154600	102156260	5420	5420	5420	5420	0
262	20231215	154500	102156260	5420	5420	5420	5420	0
263	20231215	154400	102156260	5420	5420	5420	5420	0
264	20231215	154300	102156260	5420	5420	5420	5420	0
265	20231215	154200	102156260	5420	5420	5420	5420	0
266	20231215	154100	102156260	5420	5420	5420	5420	0
267	20231215	154000	102156260	5420	5420	5420	5420	0
268	20231215	153900	102156260	5420	5420	5420	5420	0
269	20231215	153800	102156260	5420	5420	5420	5420	0
270	20231215	153700	102156260	5420	5420	5420	5420	0
271	20231215	153600	102156260	5420	5420	5420	5420	0
272	20231215	153500	102156260	5420	5420	5420	5420	678
273	20231215	153400	102156260	5420	5420	5420	5420	0
274	20231215	153300	102156260	5420	5420	5420	5420	0
275	20231215	153200	102156260	5420	5420	5420	5420	0
276	20231215	153100	102156260	5420	5420	5420	5420	0
277	20231215	153000	102156260	5420	5420	5420	5420	678
278	20231215	152900	98481500	5440	5440	5440	5440	0
279	20231215	152800	98481500	5440	5440	5440	5440	0
280	20231215	152700	98481500	5440	5440	5440	5440	0
281	20231215	152600	98481500	5440	5440	5440	5440	0
282	20231215	152500	98481500	5440	5440	5440	5440	0
283	20231215	152400	98481500	5440	5440	5440	5440	0
284	20231215	152300	98481500	5440	5440	5440	5440	0
285	20231215	152200	98481500	5440	5440	5440	5440	0
286	20231215	152100	98481500	5440	5440	5440	5440	0
287	20231215	152000	98481500	5440	5440	5440	5440	0
288	20231215	151900	98481500	5440	5440	5440	5440	1
289	20231215	151800	98476060	5420	5420	5420	5420	0
290	20231215	151700	98476060	5420	5420	5420	5420	943
291	20231215	151600	93365000	5420	5420	5420	5420	0
292	20231215	151500	93365000	5420	5420	5420	5420	100
293	20231215	151400	92823000	5420	5420	5420	5420	0
294	20231215	151300	92823000	5420	5420	5420	5420	0
295	20231215	151200	92823000	5420	5420	5420	5420	0
296	20231215	151100	92823000	5420	5420	5420	5410	304
297	20231215	151000	91175360	5420	5430	5430	5420	100
298	20231215	150900	90632680	5430	5430	5430	5430	0
299	20231215	150800	90632680	5430	5430	5430	5430	2
300	20231215	150700	90621820	5430	5430	5430	5430	0
301	20231215	150600	90621820	5430	5430	5430	5430	0
302	20231215	150500	90621820	5430	5430	5430	5430	0
303	20231215	150400	90621820	5430	5430	5430	5430	0
304	20231215	150300	90621820	5430	5430	5430	5430	0
305	20231215	150200	90621820	5430	5430	5430	5430	0
306	20231215	150100	90621820	5430	5430	5430	5430	0
307	20231215	150000	90621820	5430	5430	5430	5430	0
308	20231215	145900	90621820	5430	5430	5430	5430	0
309	20231215	145800	90621820	5430	5430	5430	5430	0
310	20231215	145700	90621820	5430	5430	5430	5430	0
311	20231215	145600	90621820	5430	5430	5430	5430	0
312	20231215	145500	90621820	5430	5430	5430	5430	0
313	20231215	145400	90621820	5430	5430	5430	5430	0
314	20231215	145300	90621820	5430	5430	5430	5430	23
315	20231215	145200	90496930	5430	5430	5430	5430	0
316	20231215	145100	90496930	5430	5430	5430	5430	0
317	20231215	145000	90496930	5430	5430	5430	5430	0
318	20231215	144900	90496930	5430	5430	5430	5430	0
319	20231215	144800	90496930	5430	5430	5430	5430	0
320	20231215	144700	90496930	5430	5430	5430	5430	1
321	20231215	144600	90491500	5430	5430	5430	5430	0
322	20231215	144500	90491500	5430	5430	5430	5430	0
323	20231215	144400	90491500	5430	5430	5430	5430	0
324	20231215	144300	90491500	5430	5430	5430	5430	0
325	20231215	144200	90491500	5430	5430	5430	5430	1
326	20231215	144100	90486070	5420	5420	5420	5420	0
327	20231215	144000	90486070	5420	5420	5420	5420	4
328	20231215	143900	90464390	5410	5410	5410	5410	0
329	20231215	143800	90464390	5410	5410	5410	5410	0
330	20231215	143700	90464390	5410	5410	5410	5410	0
331	20231215	143600	90464390	5410	5410	5410	5410	10
332	20231215	143500	90410290	5420	5420	5420	5420	0
333	20231215	143400	90410290	5420	5420	5420	5420	0
334	20231215	143300	90410290	5420	5420	5420	5420	0
335	20231215	143200	90410290	5420	5420	5420	5420	0
336	20231215	143100	90410290	5420	5420	5420	5420	0
337	20231215	143000	90410290	5420	5420	5420	5420	0
338	20231215	142900	90410290	5420	5420	5420	5420	0
339	20231215	142800	90410290	5420	5420	5420	5420	167
340	20231215	142700	89505150	5430	5430	5430	5430	0
341	20231215	142600	89505150	5430	5430	5430	5430	5
342	20231215	142500	89478000	5430	5430	5430	5430	1
343	20231215	142400	89472570	5420	5420	5420	5420	0
344	20231215	142300	89472570	5420	5420	5420	5420	0
345	20231215	142200	89472570	5420	5420	5420	5420	0
346	20231215	142100	89472570	5420	5420	5420	5420	0
347	20231215	142000	89472570	5420	5420	5420	5420	0
348	20231215	141900	89472570	5420	5420	5420	5420	0
349	20231215	141800	89472570	5420	5420	5420	5420	10
350	20231215	141700	89418370	5420	5420	5420	5420	0
351	20231215	141600	89418370	5420	5420	5420	5420	0
352	20231215	141500	89418370	5420	5420	5420	5420	0
353	20231215	141400	89418370	5420	5420	5420	5420	50
354	20231215	141300	89147370	5430	5430	5430	5430	3
355	20231215	141200	89131080	5430	5430	5430	5430	0
356	20231215	141100	89131080	5430	5430	5430	5430	0
357	20231215	141000	89131080	5430	5430	5430	5430	66
358	20231215	140900	88772700	5430	5430	5430	5430	0
359	20231215	140800	88772700	5430	5430	5430	5430	0
360	20231215	140700	88772700	5430	5430	5430	5430	0
361	20231215	140600	88772700	5430	5430	5430	5430	0
362	20231215	140500	88772700	5430	5430	5430	5430	0
363	20231215	140400	88772700	5430	5430	5430	5430	0
364	20231215	140300	88772700	5430	5430	5430	5430	0
365	20231215	140200	88772700	5430	5430	5430	5430	25
366	20231215	140100	88636950	5430	5430	5430	5430	0
367	20231215	140000	88636950	5430	5430	5430	5430	0
368	20231215	135900	88636950	5430	5430	5430	5430	0
369	20231215	135800	88636950	5430	5430	5430	5430	0
370	20231215	135700	88636950	5430	5430	5430	5430	0
371	20231215	135600	88636950	5430	5430	5430	5430	0
372	20231215	135500	88636950	5430	5430	5430	5430	0
373	20231215	135400	88636950	5430	5430	5430	5430	0
374	20231215	135300	88636950	5430	5430	5430	5430	0
375	20231215	135200	88636950	5430	5430	5430	5430	0
376	20231215	135100	88636950	5430	5430	5430	5430	0
377	20231215	135000	88636950	5430	5430	5430	5430	0
378	20231215	134900	88636950	5430	5430	5430	5430	0
379	20231215	134800	88636950	5430	5430	5430	5430	0
380	20231215	134700	88636950	5430	5430	5430	5430	10
381	20231215	134600	88582650	5440	5440	5440	5440	0
382	20231215	134500	88582650	5440	5430	5440	5430	80
383	20231215	134400	88147550	5440	5440	5440	5440	0
384	20231215	134300	88147550	5440	5440	5440	5440	4
385	20231215	134200	88125790	5440	5440	5440	5440	10
386	20231215	134100	88071390	5440	5440	5440	5440	0
387	20231215	134000	88071390	5440	5440	5440	5440	0
388	20231215	133900	88071390	5440	5440	5440	5440	0
389	20231215	133800	88071390	5440	5440	5440	5440	0
390	20231215	133700	88071390	5440	5440	5440	5440	0
391	20231215	133600	88071390	5440	5440	5440	5440	9
392	20231215	133500	88022430	5450	5450	5450	5450	0
393	20231215	133400	88022430	5450	5440	5450	5440	11
394	20231215	133300	87962540	5440	5440	5440	5440	94
395	20231215	133200	87451180	5440	5440	5440	5440	0
396	20231215	133100	87451180	5440	5440	5440	5440	0
397	20231215	133000	87451180	5440	5440	5440	5440	0
398	20231215	132900	87451180	5440	5450	5450	5440	21
399	20231215	132800	87336930	5440	5440	5440	5440	0
400	20231215	132700	87336930	5440	5440	5440	5440	16
401	20231215	132600	87249890	5440	5440	5440	5440	0
402	20231215	132500	87249890	5440	5440	5440	5440	0
403	20231215	132400	87249890	5440	5440	5440	5440	1
404	20231215	132300	87244450	5420	5420	5420	5420	0
405	20231215	132200	87244450	5420	5420	5420	5420	0
406	20231215	132100	87244450	5420	5420	5420	5420	0
407	20231215	132000	87244450	5420	5420	5420	5420	0
408	20231215	131900	87244450	5420	5420	5420	5420	0
409	20231215	131800	87244450	5420	5430	5430	5420	20
410	20231215	131700	87136000	5420	5420	5420	5420	0
411	20231215	131600	87136000	5420	5420	5420	5420	0
412	20231215	131500	87136000	5420	5420	5420	5420	0
413	20231215	131400	87136000	5420	5420	5420	5420	0
414	20231215	131300	87136000	5420	5420	5420	5420	0
415	20231215	131200	87136000	5420	5420	5420	5420	0
416	20231215	131100	87136000	5420	5420	5420	5420	0
417	20231215	131000	87136000	5420	5420	5420	5420	0
418	20231215	130900	87136000	5420	5420	5420	5420	0
419	20231215	130800	87136000	5420	5420	5420	5420	0
420	20231215	130700	87136000	5420	5420	5420	5420	0
421	20231215	130600	87136000	5420	5420	5420	5420	0
422	20231215	130500	87136000	5420	5420	5420	5420	0
423	20231215	130400	87136000	5420	5420	5420	5420	206
424	20231215	130300	86019480	5430	5430	5430	5430	0
425	20231215	130200	86019480	5430	5430	5430	5430	194
426	20231215	130100	84966060	5440	5440	5440	5440	0
427	20231215	130000	84966060	5440	5440	5440	5440	0
428	20231215	125900	84966060	5440	5440	5440	5440	0
429	20231215	125800	84966060	5440	5440	5440	5440	0
430	20231215	125700	84966060	5440	5440	5440	5440	0
431	20231215	125600	84966060	5440	5440	5440	5440	0
432	20231215	125500	84966060	5440	5440	5440	5440	88
433	20231215	125400	84487340	5440	5440	5440	5440	0
434	20231215	125300	84487340	5440	5440	5440	5440	19
435	20231215	125200	84383980	5440	5440	5440	5440	0
436	20231215	125100	84383980	5440	5440	5440	5440	0
437	20231215	125000	84383980	5440	5440	5440	5440	0
438	20231215	124900	84383980	5440	5440	5440	5440	0
439	20231215	124800	84383980	5440	5440	5440	5440	0
440	20231215	124700	84383980	5440	5440	5440	5440	0
441	20231215	124600	84383980	5440	5440	5440	5440	0
442	20231215	124500	84383980	5440	5440	5440	5440	0
443	20231215	124400	84383980	5440	5440	5440	5440	0
444	20231215	124300	84383980	5440	5440	5440	5440	0
445	20231215	124200	84383980	5440	5440	5440	5440	0
446	20231215	124100	84383980	5440	5440	5440	5440	0
447	20231215	124000	84383980	5440	5440	5440	5440	0
448	20231215	123900	84383980	5440	5440	5440	5440	0
449	20231215	123800	84383980	5440	5440	5440	5440	0
450	20231215	123700	84383980	5440	5440	5440	5440	0
451	20231215	123600	84383980	5440	5440	5440	5440	0
452	20231215	123500	84383980	5440	5440	5440	5440	0
453	20231215	123400	84383980	5440	5440	5440	5440	0
454	20231215	123300	84383980	5440	5440	5440	5440	0
455	20231215	123200	84383980	5440	5440	5440	5440	0
456	20231215	123100	84383980	5440	5440	5440	5440	0
457	20231215	123000	84383980	5440	5440	5440	5440	0
458	20231215	122900	84383980	5440	5440	5440	5440	0
459	20231215	122800	84383980	5440	5440	5440	5440	0
460	20231215	122700	84383980	5440	5440	5440	5440	0
461	20231215	122600	84383980	5440	5440	5440	5440	0
462	20231215	122500	84383980	5440	5440	5440	5440	0
463	20231215	122400	84383980	5440	5440	5440	5440	0
464	20231215	122300	84383980	5440	5440	5440	5440	1
465	20231215	122200	84378540	5460	5460	5460	5460	0
466	20231215	122100	84378540	5460	5460	5460	5460	0
467	20231215	122000	84378540	5460	5460	5460	5460	1
468	20231215	121900	84373080	5460	5460	5460	5460	0
469	20231215	121800	84373080	5460	5460	5460	5460	0
470	20231215	121700	84373080	5460	5460	5460	5460	4
471	20231215	121600	84351240	5460	5450	5460	5450	24
472	20231215	121500	84220320	5440	5440	5440	5440	0
473	20231215	121400	84220320	5440	5440	5440	5440	0
474	20231215	121300	84220320	5440	5440	5440	5440	0
475	20231215	121200	84220320	5440	5440	5440	5440	0
476	20231215	121100	84220320	5440	5440	5440	5440	0
477	20231215	121000	84220320	5440	5440	5440	5440	731
478	20231215	120900	80243680	5440	5440	5440	5440	5
479	20231215	120800	80216480	5430	5430	5430	5430	0
480	20231215	120700	80216480	5430	5430	5430	5430	0
481	20231215	120600	80216480	5430	5430	5430	5430	0
482	20231215	120500	80216480	5430	5430	5430	5430	0
483	20231215	120400	80216480	5430	5430	5430	5430	5
484	20231215	120300	80189330	5430	5420	5430	5420	284
485	20231215	120200	78647220	5430	5430	5430	5430	89
486	20231215	120100	78163950	5420	5420	5420	5420	96
487	20231215	120000	77643630	5420	5420	5420	5420	0
488	20231215	115900	77643630	5420	5420	5420	5420	443
489	20231215	115800	75242570	5420	5420	5420	5420	185
490	20231215	115700	74239870	5420	5410	5420	5410	185
491	20231215	115600	73237490	5410	5410	5410	5410	0
492	20231215	115500	73237490	5410	5410	5410	5410	0
493	20231215	115400	73237490	5410	5410	5410	5410	0
494	20231215	115300	73237490	5410	5410	5410	5410	0
495	20231215	115200	73237490	5410	5410	5410	5410	1
496	20231215	115100	73232080	5400	5400	5400	5400	264
497	20231215	115000	71806480	5400	5400	5400	5400	0
498	20231215	114900	71806480	5400	5400	5400	5400	0
499	20231215	114800	71806480	5400	5400	5400	5400	0
500	20231215	114700	71806480	5400	5400	5400	5400	0
501	20231215	114600	71806480	5400	5400	5400	5400	0
502	20231215	114500	71806480	5400	5400	5400	5400	0
503	20231215	114400	71806480	5400	5400	5400	5400	0
504	20231215	114300	71806480	5400	5400	5400	5400	5
505	20231215	114200	71779480	5400	5400	5400	5400	5
506	20231215	114100	71752480	5400	5400	5400	5400	0
507	20231215	114000	71752480	5400	5400	5400	5400	0
508	20231215	113900	71752480	5400	5400	5400	5400	0
509	20231215	113800	71752480	5400	5400	5400	5400	0
510	20231215	113700	71752480	5400	5400	5400	5400	0
511	20231215	113600	71752480	5400	5400	5400	5400	10
512	20231215	113500	71698480	5400	5400	5400	5400	0
513	20231215	113400	71698480	5400	5400	5400	5400	0
514	20231215	113300	71698480	5400	5400	5400	5400	0
515	20231215	113200	71698480	5400	5400	5400	5400	0
516	20231215	113100	71698480	5400	5400	5400	5400	0
517	20231215	113000	71698480	5400	5400	5400	5400	0
518	20231215	112900	71698480	5400	5400	5400	5400	0
519	20231215	112800	71698480	5400	5400	5400	5400	0
520	20231215	112700	71698480	5400	5400	5400	5400	0
521	20231215	112600	71698480	5400	5400	5400	5400	0
522	20231215	112500	71698480	5400	5400	5400	5400	0
523	20231215	112400	71698480	5400	5400	5400	5400	0
524	20231215	112300	71698480	5400	5400	5400	5400	0
525	20231215	112200	71698480	5400	5400	5400	5400	1
526	20231215	112100	71693080	5400	5400	5400	5400	0
527	20231215	112000	71693080	5400	5400	5400	5400	0
528	20231215	111900	71693080	5400	5400	5400	5400	0
529	20231215	111800	71693080	5400	5400	5400	5400	0
530	20231215	111700	71693080	5400	5400	5400	5400	0
531	20231215	111600	71693080	5400	5400	5400	5400	1
532	20231215	111500	71687680	5400	5400	5400	5400	5
533	20231215	111400	71660680	5400	5400	5400	5400	0
534	20231215	111300	71660680	5400	5400	5400	5400	50
535	20231215	111200	71390680	5400	5400	5400	5400	0
536	20231215	111100	71390680	5400	5400	5400	5400	0
537	20231215	111000	71390680	5400	5400	5400	5400	0
538	20231215	110900	71390680	5400	5400	5400	5400	0
539	20231215	110800	71390680	5400	5400	5400	5400	0
540	20231215	110700	71390680	5400	5400	5400	5400	0
541	20231215	110600	71390680	5400	5400	5400	5400	0
542	20231215	110500	71390680	5400	5400	5400	5400	0
543	20231215	110400	71390680	5400	5400	5400	5400	0
544	20231215	110300	71390680	5400	5400	5400	5400	0
545	20231215	110200	71390680	5400	5400	5400	5400	0
546	20231215	110100	71390680	5400	5400	5400	5400	0
547	20231215	110000	71390680	5400	5400	5400	5400	0
548	20231215	105900	71390680	5400	5400	5400	5400	0
549	20231215	105800	71390680	5400	5400	5400	5400	0
550	20231215	105700	71390680	5400	5400	5400	5400	0
551	20231215	105600	71390680	5400	5400	5400	5400	0
552	20231215	105500	71390680	5400	5400	5400	5400	0
553	20231215	105400	71390680	5400	5400	5400	5400	0
554	20231215	105300	71390680	5400	5400	5400	5400	0
555	20231215	105200	71390680	5400	5400	5400	5400	0
556	20231215	105100	71390680	5400	5400	5400	5400	0
557	20231215	105000	71390680	5400	5400	5400	5400	0
558	20231215	104900	71390680	5400	5400	5400	5400	0
559	20231215	104800	71390680	5400	5400	5400	5400	0
560	20231215	104700	71390680	5400	5420	5420	5400	750
561	20231215	104600	67340620	5420	5420	5420	5420	0
562	20231215	104500	67340620	5420	5420	5420	5420	8
563	20231215	104400	67297260	5420	5420	5420	5420	0
564	20231215	104300	67297260	5420	5420	5420	5420	0
565	20231215	104200	67297260	5420	5420	5420	5420	2
566	20231215	104100	67286420	5420	5420	5420	5420	0
567	20231215	104000	67286420	5420	5420	5420	5420	50
568	20231215	103900	67015420	5430	5430	5430	5430	0
569	20231215	103800	67015420	5430	5430	5430	5430	0
570	20231215	103700	67015420	5430	5430	5430	5430	0
571	20231215	103600	67015420	5430	5410	5430	5410	1000
572	20231215	103500	61589620	5410	5410	5410	5410	19
573	20231215	103400	61486830	5410	5410	5410	5410	9
574	20231215	103300	61438140	5410	5410	5410	5410	0
575	20231215	103200	61438140	5410	5410	5410	5410	1
576	20231215	103100	61432730	5400	5400	5400	5400	9
577	20231215	103000	61384130	5400	5400	5400	5400	0
578	20231215	102900	61384130	5400	5400	5400	5400	0
579	20231215	102800	61384130	5400	5400	5400	5400	1
580	20231215	102700	61378730	5410	5410	5410	5410	0
581	20231215	102600	61378730	5410	5410	5410	5410	0
582	20231215	102500	61378730	5410	5410	5410	5410	0
583	20231215	102400	61378730	5410	5410	5410	5410	0
584	20231215	102300	61378730	5410	5410	5410	5410	3
585	20231215	102200	61362500	5390	5390	5390	5390	0
586	20231215	102100	61362500	5390	5390	5390	5390	0
587	20231215	102000	61362500	5390	5390	5390	5390	0
588	20231215	101900	61362500	5390	5390	5390	5390	0
589	20231215	101800	61362500	5390	5390	5390	5390	0
590	20231215	101700	61362500	5390	5390	5390	5390	0
591	20231215	101600	61362500	5390	5390	5390	5390	274
592	20231215	101500	59885640	5380	5380	5380	5380	0
593	20231215	101400	59885640	5380	5380	5380	5380	1
594	20231215	101300	59880260	5390	5390	5390	5390	0
595	20231215	101200	59880260	5390	5390	5390	5390	0
596	20231215	101100	59880260	5390	5390	5390	5390	0
597	20231215	101000	59880260	5390	5390	5390	5390	0
598	20231215	100900	59880260	5390	5390	5390	5390	0
599	20231215	100800	59880260	5390	5390	5390	5390	0
600	20231215	100700	59880260	5390	5390	5390	5390	1
601	20231215	100600	59874870	5370	5370	5370	5370	0
602	20231215	100500	59874870	5370	5370	5370	5370	0
603	20231215	100400	59874870	5370	5370	5370	5370	0
604	20231215	100300	59874870	5370	5370	5370	5370	0
605	20231215	100200	59874870	5370	5370	5370	5370	0
606	20231215	100100	59874870	5370	5370	5370	5370	57
607	20231215	100000	59568780	5390	5390	5390	5390	5
608	20231215	095900	59541830	5390	5390	5390	5390	0
609	20231215	095800	59541830	5390	5390	5390	5390	0
610	20231215	095700	59541830	5390	5390	5390	5390	0
611	20231215	095600	59541830	5390	5390	5390	5390	0
612	20231215	095500	59541830	5390	5390	5390	5390	3
613	20231215	095400	59525660	5370	5370	5370	5370	0
614	20231215	095300	59525660	5370	5370	5370	5370	0
615	20231215	095200	59525660	5370	5370	5370	5370	0
616	20231215	095100	59525660	5370	5370	5370	5360	262
617	20231215	095000	58118840	5370	5370	5370	5370	471
618	20231215	094900	55589570	5360	5380	5380	5360	1750
619	20231215	094800	46200450	5390	5390	5390	5390	0
620	20231215	094700	46200450	5390	5390	5390	5390	0
621	20231215	094600	46200450	5390	5390	5390	5390	10
622	20231215	094500	46146550	5390	5390	5390	5390	52
623	20231215	094400	45866270	5390	5370	5390	5370	684
624	20231215	094300	42188340	5380	5380	5380	5380	2
625	20231215	094200	42177580	5380	5380	5380	5380	13
626	20231215	094100	42107640	5380	5380	5380	5380	42
627	20231215	094000	41881680	5380	5380	5380	5380	45
628	20231215	093900	41639580	5370	5380	5380	5370	44
629	20231215	093800	41403260	5380	5370	5380	5370	84
630	20231215	093700	40951350	5370	5360	5370	5360	1000
631	20231215	093600	35581410	5350	5370	5370	5350	1216
632	20231215	093500	29071390	5380	5380	5380	5370	686
633	20231215	093400	25383370	5370	5380	5390	5370	295
634	20231215	093300	23796360	5380	5400	5400	5380	908
635	20231215	093200	18908140	5410	5410	5410	5410	2
636	20231215	093100	18897320	5460	5460	5460	5460	0
637	20231215	093000	18897320	5460	5460	5460	5460	0
638	20231215	092900	18897320	5460	5460	5460	5460	0
639	20231215	092800	18897320	5460	5400	5460	5380	1313
640	20231215	092700	11830960	5440	5440	5440	5440	0
641	20231215	092600	11830960	5440	5430	5440	5410	1071
642	20231215	092500	6036270	5470	5470	5470	5470	0
643	20231215	092400	6036270	5470	5470	5470	5470	0
644	20231215	092300	6036270	5470	5470	5470	5470	0
645	20231215	092200	6036270	5470	5440	5470	5440	4
646	20231215	092100	6014460	5430	5440	5440	5420	201
647	20231215	092000	4923780	5440	5460	5460	5440	147
648	20231215	091900	4123970	5470	5470	5470	5470	0
649	20231215	091800	4123970	5470	5470	5470	5470	0
650	20231215	091700	4123970	5470	5470	5470	5470	0
651	20231215	091600	4123970	5470	5460	5470	5440	178
652	20231215	091500	3155560	5460	5460	5460	5460	1
653	20231215	091400	3150100	5480	5480	5480	5480	0
654	20231215	091300	3150100	5480	5480	5480	5480	0
655	20231215	091200	3150100	5480	5480	5480	5480	0
656	20231215	091100	3150100	5480	5480	5480	5480	0
657	20231215	091000	3150100	5480	5480	5480	5480	0
658	20231215	090900	3150100	5480	5480	5480	5480	0
659	20231215	090800	3150100	5480	5480	5480	5480	0
660	20231215	090700	3150100	5480	5480	5480	5480	0
661	20231215	090600	3150100	5480	5480	5480	5480	0
662	20231215	090500	3150100	5480	5480	5480	5480	0
663	20231215	090400	3150100	5480	5480	5480	5480	0
664	20231215	090300	3150100	5480	5480	5480	5480	1
665	20231215	090200	3144620	5480	5450	5480	5430	481
666	20231215	090100	527720	5480	5440	5480	5440	66
667	20231215	090000	168640	5440	5440	5440	5440	31