KissMeData/010400/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185400	13071670	5620	5620	5620	5620	60
3	20231215	185300	13071670	5620	5620	5620	5620	0
4	20231215	185200	13071670	5620	5620	5620	5620	0
5	20231215	185100	13071670	5620	5620	5620	5620	0
6	20231215	185000	13071670	5620	5620	5620	5620	0
7	20231215	184900	13071670	5620	5620	5620	5620	0
8	20231215	184800	13071670	5620	5620	5620	5620	0
9	20231215	184700	13071670	5620	5620	5620	5620	0
10	20231215	184600	13071670	5620	5620	5620	5620	0
11	20231215	184500	13071670	5620	5620	5620	5620	0
12	20231215	184400	13071670	5620	5620	5620	5620	0
13	20231215	184300	13071670	5620	5620	5620	5620	0
14	20231215	184200	13071670	5620	5620	5620	5620	0
15	20231215	184100	13071670	5620	5620	5620	5620	0
16	20231215	184000	13071670	5620	5620	5620	5620	0
17	20231215	183900	13071670	5620	5620	5620	5620	0
18	20231215	183800	13071670	5620	5620	5620	5620	0
19	20231215	183700	13071670	5620	5620	5620	5620	0
20	20231215	183600	13071670	5620	5620	5620	5620	0
21	20231215	183500	13071670	5620	5620	5620	5620	0
22	20231215	183400	13071670	5620	5620	5620	5620	0
23	20231215	183300	13071670	5620	5620	5620	5620	0
24	20231215	183200	13071670	5620	5620	5620	5620	0
25	20231215	183100	13071670	5620	5620	5620	5620	0
26	20231215	183000	13071670	5620	5620	5620	5620	0
27	20231215	182900	13071670	5620	5620	5620	5620	0
28	20231215	182800	13071670	5620	5620	5620	5620	0
29	20231215	182700	13071670	5620	5620	5620	5620	0
30	20231215	182600	13071670	5620	5620	5620	5620	0
31	20231215	182500	13071670	5620	5620	5620	5620	0
32	20231215	182400	13071670	5620	5620	5620	5620	60
33	20231215	182300	13071670	5620	5620	5620	5620	0
34	20231215	182200	13071670	5620	5620	5620	5620	0
35	20231215	182100	13071670	5620	5620	5620	5620	0
36	20231215	182000	13071670	5620	5620	5620	5620	0
37	20231215	181900	13071670	5620	5620	5620	5620	0
38	20231215	181800	13071670	5620	5620	5620	5620	0
39	20231215	181700	13071670	5620	5620	5620	5620	0
40	20231215	181600	13071670	5620	5620	5620	5620	0
41	20231215	181500	13071670	5620	5620	5620	5620	0
42	20231215	181400	13071670	5620	5620	5620	5620	0
43	20231215	181300	13071670	5620	5620	5620	5620	0
44	20231215	181200	13071670	5620	5620	5620	5620	0
45	20231215	181100	13071670	5620	5620	5620	5620	0
46	20231215	181000	13071670	5620	5620	5620	5620	0
47	20231215	180900	13071670	5620	5620	5620	5620	0
48	20231215	180800	13071670	5620	5620	5620	5620	0
49	20231215	180700	13071670	5620	5620	5620	5620	0
50	20231215	180600	13071670	5620	5620	5620	5620	0
51	20231215	180500	13071670	5620	5620	5620	5620	0
52	20231215	180400	13071670	5620	5620	5620	5620	0
53	20231215	180300	13071670	5620	5620	5620	5620	0
54	20231215	180200	13071670	5620	5620	5620	5620	0
55	20231215	180100	13071670	5620	5620	5620	5620	0
56	20231215	180000	13071670	5620	5620	5620	5620	0
57	20231215	175900	13071670	5620	5620	5620	5620	0
58	20231215	175800	13071670	5620	5620	5620	5620	0
59	20231215	175700	13071670	5620	5620	5620	5620	0
60	20231215	175600	13071670	5620	5620	5620	5620	0
61	20231215	175500	13071670	5620	5620	5620	5620	0
62	20231215	175400	13071670	5620	5620	5620	5620	60
63	20231215	175300	13071670	5620	5620	5620	5620	0
64	20231215	175200	13071670	5620	5620	5620	5620	0
65	20231215	175100	13071670	5620	5620	5620	5620	0
66	20231215	175000	13071670	5620	5620	5620	5620	0
67	20231215	174900	13071670	5620	5620	5620	5620	0
68	20231215	174800	13071670	5620	5620	5620	5620	0
69	20231215	174700	13071670	5620	5620	5620	5620	0
70	20231215	174600	13071670	5620	5620	5620	5620	0
71	20231215	174500	13071670	5620	5620	5620	5620	0
72	20231215	174400	13071670	5620	5620	5620	5620	0
73	20231215	174300	13071670	5620	5620	5620	5620	0
74	20231215	174200	13071670	5620	5620	5620	5620	0
75	20231215	174100	13071670	5620	5620	5620	5620	0
76	20231215	174000	13071670	5620	5620	5620	5620	0
77	20231215	173900	13071670	5620	5620	5620	5620	0
78	20231215	173800	13071670	5620	5620	5620	5620	0
79	20231215	173700	13071670	5620	5620	5620	5620	0
80	20231215	173600	13071670	5620	5620	5620	5620	0
81	20231215	173500	13071670	5620	5620	5620	5620	0
82	20231215	173400	13071670	5620	5620	5620	5620	0
83	20231215	173300	13071670	5620	5620	5620	5620	0
84	20231215	173200	13071670	5620	5620	5620	5620	0
85	20231215	173100	13071670	5620	5620	5620	5620	0
86	20231215	173000	13071670	5620	5620	5620	5620	0
87	20231215	172900	13071670	5620	5620	5620	5620	0
88	20231215	172800	13071670	5620	5620	5620	5620	0
89	20231215	172700	13071670	5620	5620	5620	5620	0
90	20231215	172600	13071670	5620	5620	5620	5620	0
91	20231215	172500	13071670	5620	5620	5620	5620	0
92	20231215	172400	13071670	5620	5620	5620	5620	60
93	20231215	172300	13071670	5620	5620	5620	5620	0
94	20231215	172200	13071670	5620	5620	5620	5620	0
95	20231215	172100	13071670	5620	5620	5620	5620	0
96	20231215	172000	13071670	5620	5620	5620	5620	0
97	20231215	171900	13071670	5620	5620	5620	5620	0
98	20231215	171800	13071670	5620	5620	5620	5620	0
99	20231215	171700	13071670	5620	5620	5620	5620	0
100	20231215	171600	13071670	5620	5620	5620	5620	0
101	20231215	171500	13071670	5620	5620	5620	5620	0
102	20231215	171400	13071670	5620	5620	5620	5620	0
103	20231215	171300	13071670	5620	5620	5620	5620	0
104	20231215	171200	13071670	5620	5620	5620	5620	0
105	20231215	171100	13071670	5620	5620	5620	5620	0
106	20231215	171000	13071670	5620	5620	5620	5620	0
107	20231215	170900	13071670	5620	5620	5620	5620	0
108	20231215	170800	13071670	5620	5620	5620	5620	0
109	20231215	170700	13071670	5620	5620	5620	5620	0
110	20231215	170600	13071670	5620	5620	5620	5620	0
111	20231215	170500	13071670	5620	5620	5620	5620	0
112	20231215	170400	13071670	5620	5620	5620	5620	0
113	20231215	170300	13071670	5620	5620	5620	5620	0
114	20231215	170200	13071670	5620	5620	5620	5620	0
115	20231215	170100	13071670	5620	5620	5620	5620	0
116	20231215	170000	13071670	5620	5620	5620	5620	0
117	20231215	165900	13071670	5620	5620	5620	5620	0
118	20231215	165800	13071670	5620	5620	5620	5620	0
119	20231215	165700	13071670	5620	5620	5620	5620	0
120	20231215	165600	13071670	5620	5620	5620	5620	0
121	20231215	165500	13071670	5620	5620	5620	5620	0
122	20231215	165400	13071670	5620	5620	5620	5620	60
123	20231215	165300	13071670	5620	5620	5620	5620	0
124	20231215	165200	13071670	5620	5620	5620	5620	0
125	20231215	165100	13071670	5620	5620	5620	5620	0
126	20231215	165000	13071670	5620	5620	5620	5620	0
127	20231215	164900	13071670	5620	5620	5620	5620	0
128	20231215	164800	13071670	5620	5620	5620	5620	0
129	20231215	164700	13071670	5620	5620	5620	5620	0
130	20231215	164600	13071670	5620	5620	5620	5620	0
131	20231215	164500	13071670	5620	5620	5620	5620	0
132	20231215	164400	13071670	5620	5620	5620	5620	0
133	20231215	164300	13071670	5620	5620	5620	5620	0
134	20231215	164200	13071670	5620	5620	5620	5620	0
135	20231215	164100	13071670	5620	5620	5620	5620	0
136	20231215	164000	13071670	5620	5620	5620	5620	0
137	20231215	163900	13071670	5620	5620	5620	5620	0
138	20231215	163800	13071670	5620	5620	5620	5620	0
139	20231215	163700	13071670	5620	5620	5620	5620	0
140	20231215	163600	13071670	5620	5620	5620	5620	0
141	20231215	163500	13071670	5620	5620	5620	5620	0
142	20231215	163400	13071670	5620	5620	5620	5620	0
143	20231215	163300	13071670	5620	5620	5620	5620	0
144	20231215	163200	13071670	5620	5620	5620	5620	0
145	20231215	163100	13071670	5620	5620	5620	5620	0
146	20231215	163000	13071670	5620	5620	5620	5620	0
147	20231215	162900	13071670	5620	5620	5620	5620	0
148	20231215	162800	13071670	5620	5620	5620	5620	0
149	20231215	162700	13071670	5620	5620	5620	5620	0
150	20231215	162600	13071670	5620	5620	5620	5620	0
151	20231215	162500	13071670	5620	5620	5620	5620	0
152	20231215	162400	13071670	5620	5620	5620	5620	60
153	20231215	162300	13071670	5620	5620	5620	5620	0
154	20231215	162200	13071670	5620	5620	5620	5620	0
155	20231215	162100	13071670	5620	5620	5620	5620	0
156	20231215	162000	13071670	5620	5620	5620	5620	0
157	20231215	161900	13071670	5620	5620	5620	5620	0
158	20231215	161800	13071670	5620	5620	5620	5620	0
159	20231215	161700	13071670	5620	5620	5620	5620	0
160	20231215	161600	13071670	5620	5620	5620	5620	0
161	20231215	161500	13071670	5620	5620	5620	5620	0
162	20231215	161400	13071670	5620	5620	5620	5620	0
163	20231215	161300	13071670	5620	5620	5620	5620	0
164	20231215	161200	13071670	5620	5620	5620	5620	0
165	20231215	161100	13071670	5620	5620	5620	5620	0
166	20231215	161000	13071670	5620	5620	5620	5620	0
167	20231215	160900	13071670	5620	5620	5620	5620	0
168	20231215	160800	13071670	5620	5620	5620	5620	0
169	20231215	160700	13071670	5620	5620	5620	5620	0
170	20231215	160600	13071670	5620	5620	5620	5620	0
171	20231215	160500	13071670	5620	5620	5620	5620	0
172	20231215	160400	13071670	5620	5620	5620	5620	0
173	20231215	160300	13071670	5620	5620	5620	5620	0
174	20231215	160200	13071670	5620	5620	5620	5620	0
175	20231215	160100	13071670	5620	5620	5620	5620	0
176	20231215	160000	13071670	5620	5620	5620	5620	0
177	20231215	155900	13071670	5620	5620	5620	5620	0
178	20231215	155800	13071670	5620	5620	5620	5620	0
179	20231215	155700	13071670	5620	5620	5620	5620	0
180	20231215	155600	13071670	5620	5620	5620	5620	0
181	20231215	155500	13071670	5620	5620	5620	5620	0
182	20231215	155400	13071670	5620	5620	5620	5620	60
183	20231215	155300	13071670	5620	5620	5620	5620	0
184	20231215	155200	13071670	5620	5620	5620	5620	0
185	20231215	155100	13071670	5620	5620	5620	5620	0
186	20231215	155000	13071670	5620	5620	5620	5620	0
187	20231215	154900	13071670	5620	5620	5620	5620	0
188	20231215	154800	13071670	5620	5620	5620	5620	0
189	20231215	154700	13071670	5620	5620	5620	5620	0
190	20231215	154600	13071670	5620	5620	5620	5620	0
191	20231215	154500	13071670	5620	5620	5620	5620	0
192	20231215	154400	13071670	5620	5620	5620	5620	0
193	20231215	154300	13071670	5620	5620	5620	5620	0
194	20231215	154200	13071670	5620	5620	5620	5620	0
195	20231215	154100	13071670	5620	5620	5620	5620	0
196	20231215	154000	13071670	5620	5620	5620	5620	0
197	20231215	153900	13071670	5620	5620	5620	5620	0
198	20231215	153800	13071670	5620	5620	5620	5620	0
199	20231215	153700	13071670	5620	5620	5620	5620	0
200	20231215	153600	13071670	5620	5620	5620	5620	0
201	20231215	153500	13071670	5620	5620	5620	5620	0
202	20231215	153400	13071670	5620	5620	5620	5620	0
203	20231215	153300	13071670	5620	5620	5620	5620	0
204	20231215	153200	13071670	5620	5620	5620	5620	0
205	20231215	153100	13071670	5620	5620	5620	5620	0
206	20231215	153000	13071670	5620	5620	5620	5620	60
207	20231215	152900	12734470	5600	5600	5600	5600	0
208	20231215	152800	12734470	5600	5600	5600	5600	0
209	20231215	152700	12734470	5600	5600	5600	5600	0
210	20231215	152600	12734470	5600	5600	5600	5600	0
211	20231215	152500	12734470	5600	5600	5600	5600	0
212	20231215	152400	12734470	5600	5600	5600	5600	0
213	20231215	152300	12734470	5600	5600	5600	5600	0
214	20231215	152200	12734470	5600	5600	5600	5600	0
215	20231215	152100	12734470	5600	5600	5600	5600	0
216	20231215	152000	12734470	5600	5600	5600	5600	0
217	20231215	151900	12734470	5600	5600	5600	5600	50
218	20231215	151800	12454470	5600	5600	5600	5600	0
219	20231215	151700	12454470	5600	5600	5600	5600	0
220	20231215	151600	12454470	5600	5600	5600	5600	0
221	20231215	151500	12454470	5600	5600	5600	5600	7
222	20231215	151400	12415270	5600	5600	5600	5600	1
223	20231215	151300	12409670	5600	5600	5600	5600	0
224	20231215	151200	12409670	5600	5600	5600	5600	0
225	20231215	151100	12409670	5600	5600	5600	5600	0
226	20231215	151000	12409670	5600	5600	5600	5600	0
227	20231215	150900	12409670	5600	5600	5600	5600	0
228	20231215	150800	12409670	5600	5600	5600	5600	57
229	20231215	150700	12090470	5600	5600	5600	5600	11
230	20231215	150600	12028870	5600	5600	5600	5600	1
231	20231215	150500	12023270	5590	5570	5590	5570	10
232	20231215	150400	11967450	5600	5600	5600	5600	0
233	20231215	150300	11967450	5600	5600	5600	5600	0
234	20231215	150200	11967450	5600	5600	5600	5600	0
235	20231215	150100	11967450	5600	5600	5600	5600	2
236	20231215	150000	11956250	5590	5580	5630	5580	171
237	20231215	145900	10994200	5580	5580	5580	5580	2
238	20231215	145800	10983040	5570	5570	5570	5570	0
239	20231215	145700	10983040	5570	5570	5570	5570	5
240	20231215	145600	10955190	5570	5570	5570	5570	3
241	20231215	145500	10938480	5560	5560	5560	5560	0
242	20231215	145400	10938480	5560	5560	5560	5560	0
243	20231215	145300	10938480	5560	5560	5560	5560	0
244	20231215	145200	10938480	5560	5560	5560	5560	0
245	20231215	145100	10938480	5560	5560	5560	5560	0
246	20231215	145000	10938480	5560	5560	5560	5560	0
247	20231215	144900	10938480	5560	5560	5560	5560	0
248	20231215	144800	10938480	5560	5560	5560	5560	0
249	20231215	144700	10938480	5560	5560	5560	5560	2
250	20231215	144600	10927360	5560	5560	5560	5560	0
251	20231215	144500	10927360	5560	5560	5560	5560	0
252	20231215	144400	10927360	5560	5560	5560	5560	0
253	20231215	144300	10927360	5560	5560	5560	5560	0
254	20231215	144200	10927360	5560	5560	5560	5560	0
255	20231215	144100	10927360	5560	5560	5560	5560	0
256	20231215	144000	10927360	5560	5560	5560	5560	0
257	20231215	143900	10927360	5560	5560	5560	5560	0
258	20231215	143800	10927360	5560	5560	5560	5560	0
259	20231215	143700	10927360	5560	5560	5560	5560	0
260	20231215	143600	10927360	5560	5560	5560	5560	1
261	20231215	143500	10921800	5550	5550	5550	5550	0
262	20231215	143400	10921800	5550	5550	5550	5550	0
263	20231215	143300	10921800	5550	5550	5550	5550	0
264	20231215	143200	10921800	5550	5550	5550	5550	9
265	20231215	143100	10871850	5550	5550	5550	5550	2
266	20231215	143000	10860750	5550	5550	5550	5550	2
267	20231215	142900	10849650	5540	5540	5540	5540	0
268	20231215	142800	10849650	5540	5540	5540	5540	0
269	20231215	142700	10849650	5540	5540	5540	5540	0
270	20231215	142600	10849650	5540	5540	5540	5540	0
271	20231215	142500	10849650	5540	5540	5540	5540	0
272	20231215	142400	10849650	5540	5540	5540	5540	0
273	20231215	142300	10849650	5540	5540	5540	5540	0
274	20231215	142200	10849650	5540	5540	5540	5540	0
275	20231215	142100	10849650	5540	5540	5540	5540	0
276	20231215	142000	10849650	5540	5540	5540	5540	0
277	20231215	141900	10849650	5540	5540	5540	5540	0
278	20231215	141800	10849650	5540	5540	5540	5540	0
279	20231215	141700	10849650	5540	5540	5540	5540	0
280	20231215	141600	10849650	5540	5540	5540	5540	0
281	20231215	141500	10849650	5540	5540	5540	5540	0
282	20231215	141400	10849650	5540	5540	5540	5540	0
283	20231215	141300	10849650	5540	5540	5540	5540	0
284	20231215	141200	10849650	5540	5540	5540	5540	0
285	20231215	141100	10849650	5540	5540	5540	5540	0
286	20231215	141000	10849650	5540	5540	5540	5540	0
287	20231215	140900	10849650	5540	5540	5540	5540	0
288	20231215	140800	10849650	5540	5540	5540	5540	0
289	20231215	140700	10849650	5540	5540	5540	5540	0
290	20231215	140600	10849650	5540	5540	5540	5540	0
291	20231215	140500	10849650	5540	5540	5540	5540	0
292	20231215	140400	10849650	5540	5540	5540	5540	0
293	20231215	140300	10849650	5540	5540	5540	5540	0
294	20231215	140200	10849650	5540	5540	5540	5540	0
295	20231215	140100	10849650	5540	5540	5540	5540	0
296	20231215	140000	10849650	5540	5540	5540	5540	0
297	20231215	135900	10849650	5540	5540	5540	5540	20
298	20231215	135800	10738850	5540	5540	5540	5540	3
299	20231215	135700	10722230	5530	5530	5530	5530	0
300	20231215	135600	10722230	5530	5530	5530	5530	0
301	20231215	135500	10722230	5530	5530	5530	5530	0
302	20231215	135400	10722230	5530	5530	5530	5530	74
303	20231215	135300	10313010	5540	5540	5540	5540	0
304	20231215	135200	10313010	5540	5540	5540	5540	0
305	20231215	135100	10313010	5540	5540	5540	5540	0
306	20231215	135000	10313010	5540	5540	5540	5540	0
307	20231215	134900	10313010	5540	5540	5540	5540	0
308	20231215	134800	10313010	5540	5540	5540	5540	0
309	20231215	134700	10313010	5540	5540	5540	5540	0
310	20231215	134600	10313010	5540	5540	5540	5540	0
311	20231215	134500	10313010	5540	5540	5540	5540	0
312	20231215	134400	10313010	5540	5540	5540	5540	0
313	20231215	134300	10313010	5540	5540	5540	5540	0
314	20231215	134200	10313010	5540	5540	5540	5540	1
315	20231215	134100	10307470	5560	5560	5560	5560	0
316	20231215	134000	10307470	5560	5560	5560	5560	0
317	20231215	133900	10307470	5560	5560	5560	5560	0
318	20231215	133800	10307470	5560	5560	5560	5560	0
319	20231215	133700	10307470	5560	5560	5560	5560	0
320	20231215	133600	10307470	5560	5560	5560	5560	0
321	20231215	133500	10307470	5560	5560	5560	5560	0
322	20231215	133400	10307470	5560	5560	5560	5560	0
323	20231215	133300	10307470	5560	5560	5560	5560	5
324	20231215	133200	10279670	5630	5570	5630	5570	133
325	20231215	133100	9531150	5560	5560	5560	5560	0
326	20231215	133000	9531150	5560	5560	5560	5560	0
327	20231215	132900	9531150	5560	5560	5560	5560	0
328	20231215	132800	9531150	5560	5600	5600	5560	6
329	20231215	132700	9497590	5600	5600	5600	5600	0
330	20231215	132600	9497590	5600	5560	5600	5560	4
331	20231215	132500	9475230	5600	5600	5600	5600	0
332	20231215	132400	9475230	5600	5600	5600	5600	0
333	20231215	132300	9475230	5600	5600	5600	5600	0
334	20231215	132200	9475230	5600	5600	5600	5600	0
335	20231215	132100	9475230	5600	5600	5600	5600	0
336	20231215	132000	9475230	5600	5560	5600	5560	191
337	20231215	131900	8405880	5550	5550	5550	5550	0
338	20231215	131800	8405880	5550	5550	5550	5550	0
339	20231215	131700	8405880	5550	5550	5550	5550	0
340	20231215	131600	8405880	5550	5550	5550	5550	0
341	20231215	131500	8405880	5550	5550	5550	5550	0
342	20231215	131400	8405880	5550	5550	5550	5550	4
343	20231215	131300	8383680	5540	5540	5540	5540	0
344	20231215	131200	8383680	5540	5540	5540	5540	0
345	20231215	131100	8383680	5540	5540	5540	5540	0
346	20231215	131000	8383680	5540	5540	5540	5540	3
347	20231215	130900	8367060	5540	5540	5540	5540	0
348	20231215	130800	8367060	5540	5540	5540	5540	0
349	20231215	130700	8367060	5540	5540	5540	5540	0
350	20231215	130600	8367060	5540	5540	5540	5540	0
351	20231215	130500	8367060	5540	5540	5540	5540	0
352	20231215	130400	8367060	5540	5540	5540	5540	0
353	20231215	130300	8367060	5540	5540	5540	5540	0
354	20231215	130200	8367060	5540	5540	5540	5540	0
355	20231215	130100	8367060	5540	5540	5540	5540	0
356	20231215	130000	8367060	5540	5540	5540	5540	0
357	20231215	125900	8367060	5540	5540	5540	5540	0
358	20231215	125800	8367060	5540	5540	5540	5540	0
359	20231215	125700	8367060	5540	5540	5540	5540	1
360	20231215	125600	8361520	5530	5530	5530	5530	0
361	20231215	125500	8361520	5530	5530	5530	5530	0
362	20231215	125400	8361520	5530	5530	5530	5530	0
363	20231215	125300	8361520	5530	5530	5530	5530	0
364	20231215	125200	8361520	5530	5530	5530	5530	0
365	20231215	125100	8361520	5530	5530	5530	5530	0
366	20231215	125000	8361520	5530	5530	5530	5530	0
367	20231215	124900	8361520	5530	5530	5530	5530	0
368	20231215	124800	8361520	5530	5530	5530	5530	0
369	20231215	124700	8361520	5530	5530	5530	5530	0
370	20231215	124600	8361520	5530	5530	5530	5530	0
371	20231215	124500	8361520	5530	5530	5530	5530	0
372	20231215	124400	8361520	5530	5530	5530	5530	0
373	20231215	124300	8361520	5530	5530	5530	5530	0
374	20231215	124200	8361520	5530	5530	5530	5530	0
375	20231215	124100	8361520	5530	5530	5530	5530	0
376	20231215	124000	8361520	5530	5530	5530	5530	0
377	20231215	123900	8361520	5530	5530	5530	5530	0
378	20231215	123800	8361520	5530	5530	5530	5530	0
379	20231215	123700	8361520	5530	5530	5530	5530	0
380	20231215	123600	8361520	5530	5530	5530	5530	0
381	20231215	123500	8361520	5530	5530	5530	5530	0
382	20231215	123400	8361520	5530	5530	5530	5530	0
383	20231215	123300	8361520	5530	5530	5530	5530	0
384	20231215	123200	8361520	5530	5530	5530	5530	1
385	20231215	123100	8355990	5570	5570	5570	5570	0
386	20231215	123000	8355990	5570	5570	5570	5570	0
387	20231215	122900	8355990	5570	5570	5570	5570	0
388	20231215	122800	8355990	5570	5570	5570	5570	0
389	20231215	122700	8355990	5570	5570	5570	5570	0
390	20231215	122600	8355990	5570	5570	5570	5570	0
391	20231215	122500	8355990	5570	5570	5570	5570	0
392	20231215	122400	8355990	5570	5570	5570	5570	0
393	20231215	122300	8355990	5570	5570	5570	5570	0
394	20231215	122200	8355990	5570	5570	5570	5570	0
395	20231215	122100	8355990	5570	5570	5570	5570	0
396	20231215	122000	8355990	5570	5570	5570	5570	0
397	20231215	121900	8355990	5570	5570	5570	5570	0
398	20231215	121800	8355990	5570	5570	5570	5570	0
399	20231215	121700	8355990	5570	5570	5570	5570	0
400	20231215	121600	8355990	5570	5570	5570	5570	0
401	20231215	121500	8355990	5570	5540	5570	5540	8
402	20231215	121400	8311580	5600	5600	5600	5600	0
403	20231215	121300	8311580	5600	5600	5600	5600	0
404	20231215	121200	8311580	5600	5600	5600	5600	0
405	20231215	121100	8311580	5600	5600	5600	5600	0
406	20231215	121000	8311580	5600	5600	5600	5600	0
407	20231215	120900	8311580	5600	5600	5600	5600	0
408	20231215	120800	8311580	5600	5600	5600	5600	0
409	20231215	120700	8311580	5600	5600	5600	5600	0
410	20231215	120600	8311580	5600	5600	5600	5600	0
411	20231215	120500	8311580	5600	5600	5600	5600	0
412	20231215	120400	8311580	5600	5600	5600	5600	0
413	20231215	120300	8311580	5600	5600	5600	5600	0
414	20231215	120200	8311580	5600	5600	5600	5600	0
415	20231215	120100	8311580	5600	5550	5600	5550	4
416	20231215	120000	8289330	5590	5540	5590	5540	27
417	20231215	115900	8138980	5530	5530	5530	5530	0
418	20231215	115800	8138980	5530	5530	5530	5530	0
419	20231215	115700	8138980	5530	5530	5530	5530	0
420	20231215	115600	8138980	5530	5530	5530	5530	0
421	20231215	115500	8138980	5530	5530	5530	5530	0
422	20231215	115400	8138980	5530	5530	5530	5530	1
423	20231215	115300	8133450	5570	5570	5570	5570	0
424	20231215	115200	8133450	5570	5570	5570	5570	0
425	20231215	115100	8133450	5570	5570	5570	5570	0
426	20231215	115000	8133450	5570	5570	5570	5570	0
427	20231215	114900	8133450	5570	5570	5570	5570	0
428	20231215	114800	8133450	5570	5570	5570	5570	0
429	20231215	114700	8133450	5570	5570	5570	5570	0
430	20231215	114600	8133450	5570	5570	5570	5570	0
431	20231215	114500	8133450	5570	5570	5570	5570	0
432	20231215	114400	8133450	5570	5570	5570	5570	0
433	20231215	114300	8133450	5570	5570	5570	5570	0
434	20231215	114200	8133450	5570	5570	5570	5570	0
435	20231215	114100	8133450	5570	5570	5570	5570	0
436	20231215	114000	8133450	5570	5570	5570	5570	0
437	20231215	113900	8133450	5570	5570	5570	5570	0
438	20231215	113800	8133450	5570	5570	5570	5570	0
439	20231215	113700	8133450	5570	5570	5570	5570	0
440	20231215	113600	8133450	5570	5570	5570	5570	0
441	20231215	113500	8133450	5570	5540	5570	5540	24
442	20231215	113400	8000380	5540	5540	5540	5540	0
443	20231215	113300	8000380	5540	5540	5540	5540	0
444	20231215	113200	8000380	5540	5540	5540	5540	0
445	20231215	113100	8000380	5540	5540	5540	5540	0
446	20231215	113000	8000380	5540	5540	5540	5540	2
447	20231215	112900	7989300	5540	5540	5540	5540	0
448	20231215	112800	7989300	5540	5540	5540	5540	0
449	20231215	112700	7989300	5540	5540	5540	5540	0
450	20231215	112600	7989300	5540	5540	5540	5540	0
451	20231215	112500	7989300	5540	5540	5540	5540	0
452	20231215	112400	7989300	5540	5540	5540	5540	0
453	20231215	112300	7989300	5540	5540	5540	5540	0
454	20231215	112200	7989300	5540	5540	5540	5540	0
455	20231215	112100	7989300	5540	5540	5540	5540	0
456	20231215	112000	7989300	5540	5540	5540	5540	0
457	20231215	111900	7989300	5540	5540	5540	5540	0
458	20231215	111800	7989300	5540	5540	5540	5540	0
459	20231215	111700	7989300	5540	5540	5540	5540	0
460	20231215	111600	7989300	5540	5540	5540	5540	0
461	20231215	111500	7989300	5540	5540	5540	5540	0
462	20231215	111400	7989300	5540	5540	5540	5540	0
463	20231215	111300	7989300	5540	5540	5540	5540	0
464	20231215	111200	7989300	5540	5540	5540	5540	0
465	20231215	111100	7989300	5540	5540	5540	5540	0
466	20231215	111000	7989300	5540	5540	5540	5540	0
467	20231215	110900	7989300	5540	5540	5540	5540	0
468	20231215	110800	7989300	5540	5540	5540	5540	18
469	20231215	110700	7889580	5540	5540	5540	5540	0
470	20231215	110600	7889580	5540	5540	5540	5540	0
471	20231215	110500	7889580	5540	5540	5540	5540	0
472	20231215	110400	7889580	5540	5540	5540	5540	0
473	20231215	110300	7889580	5540	5540	5540	5540	0
474	20231215	110200	7889580	5540	5540	5540	5540	0
475	20231215	110100	7889580	5540	5540	5540	5540	0
476	20231215	110000	7889580	5540	5540	5540	5540	0
477	20231215	105900	7889580	5540	5540	5540	5540	0
478	20231215	105800	7889580	5540	5540	5540	5540	0
479	20231215	105700	7889580	5540	5540	5540	5540	0
480	20231215	105600	7889580	5540	5540	5540	5540	0
481	20231215	105500	7889580	5540	5540	5540	5540	0
482	20231215	105400	7889580	5540	5540	5540	5540	0
483	20231215	105300	7889580	5540	5540	5540	5540	0
484	20231215	105200	7889580	5540	5540	5540	5540	0
485	20231215	105100	7889580	5540	5540	5540	5540	1
486	20231215	105000	7884040	5530	5530	5530	5530	0
487	20231215	104900	7884040	5530	5530	5530	5530	0
488	20231215	104800	7884040	5530	5530	5530	5530	0
489	20231215	104700	7884040	5530	5530	5530	5530	0
490	20231215	104600	7884040	5530	5530	5530	5530	1
491	20231215	104500	7878510	5530	5530	5530	5530	0
492	20231215	104400	7878510	5530	5530	5530	5530	0
493	20231215	104300	7878510	5530	5530	5530	5530	4
494	20231215	104200	7856390	5530	5530	5530	5530	4
495	20231215	104100	7834270	5530	5530	5530	5530	0
496	20231215	104000	7834270	5530	5530	5530	5530	12
497	20231215	103900	7767910	5530	5560	5560	5530	60
498	20231215	103800	7435900	5560	5560	5560	5560	0
499	20231215	103700	7435900	5560	5560	5560	5560	4
500	20231215	103600	7413660	5550	5550	5550	5550	0
501	20231215	103500	7413660	5550	5550	5550	5550	12
502	20231215	103400	7347060	5540	5540	5540	5540	1
503	20231215	103300	7341520	5530	5530	5530	5530	0
504	20231215	103200	7341520	5530	5530	5530	5530	0
505	20231215	103100	7341520	5530	5530	5530	5530	1
506	20231215	103000	7335990	5530	5530	5530	5530	0
507	20231215	102900	7335990	5530	5530	5530	5530	1
508	20231215	102800	7330460	5530	5530	5530	5530	0
509	20231215	102700	7330460	5530	5530	5530	5530	1
510	20231215	102600	7324930	5530	5530	5530	5530	4
511	20231215	102500	7302810	5520	5520	5520	5520	0
512	20231215	102400	7302810	5520	5590	5590	5520	82
513	20231215	102300	6845400	5600	5600	5600	5600	0
514	20231215	102200	6845400	5600	5600	5600	5600	0
515	20231215	102100	6845400	5600	5600	5600	5600	0
516	20231215	102000	6845400	5600	5600	5600	5600	0
517	20231215	101900	6845400	5600	5600	5600	5600	138
518	20231215	101800	6072600	5600	5600	5600	5600	0
519	20231215	101700	6072600	5600	5600	5600	5600	50
520	20231215	101600	5792600	5630	5630	5630	5630	0
521	20231215	101500	5792600	5630	5630	5630	5630	0
522	20231215	101400	5792600	5630	5630	5630	5630	0
523	20231215	101300	5792600	5630	5630	5630	5630	0
524	20231215	101200	5792600	5630	5630	5630	5630	0
525	20231215	101100	5792600	5630	5630	5630	5630	0
526	20231215	101000	5792600	5630	5610	5630	5610	173
527	20231215	100900	4818910	5600	5600	5600	5600	0
528	20231215	100800	4818910	5600	5600	5600	5600	0
529	20231215	100700	4818910	5600	5600	5600	5600	0
530	20231215	100600	4818910	5600	5600	5600	5600	0
531	20231215	100500	4818910	5600	5600	5600	5600	0
532	20231215	100400	4818910	5600	5600	5600	5600	8
533	20231215	100300	4774110	5590	5590	5590	5590	0
534	20231215	100200	4774110	5590	5590	5590	5590	0
535	20231215	100100	4774110	5590	5590	5590	5590	0
536	20231215	100000	4774110	5590	5590	5590	5590	0
537	20231215	095900	4774110	5590	5590	5590	5590	0
538	20231215	095800	4774110	5590	5590	5590	5590	0
539	20231215	095700	4774110	5590	5590	5590	5590	0
540	20231215	095600	4774110	5590	5590	5590	5590	0
541	20231215	095500	4774110	5590	5590	5590	5590	0
542	20231215	095400	4774110	5590	5590	5590	5590	0
543	20231215	095300	4774110	5590	5590	5590	5590	0
544	20231215	095200	4774110	5590	5590	5590	5590	0
545	20231215	095100	4774110	5590	5590	5590	5590	0
546	20231215	095000	4774110	5590	5590	5590	5590	0
547	20231215	094900	4774110	5590	5590	5590	5590	0
548	20231215	094800	4774110	5590	5590	5590	5590	0
549	20231215	094700	4774110	5590	5590	5590	5590	0
550	20231215	094600	4774110	5590	5590	5590	5590	0
551	20231215	094500	4774110	5590	5590	5590	5590	0
552	20231215	094400	4774110	5590	5590	5590	5590	0
553	20231215	094300	4774110	5590	5590	5590	5590	0
554	20231215	094200	4774110	5590	5590	5590	5590	0
555	20231215	094100	4774110	5590	5590	5590	5590	18
556	20231215	094000	4673490	5600	5600	5600	5600	0
557	20231215	093900	4673490	5600	5600	5600	5600	0
558	20231215	093800	4673490	5600	5600	5600	5600	0
559	20231215	093700	4673490	5600	5600	5600	5600	0
560	20231215	093600	4673490	5600	5600	5600	5600	0
561	20231215	093500	4673490	5600	5600	5600	5600	0
562	20231215	093400	4673490	5600	5600	5600	5600	0
563	20231215	093300	4673490	5600	5600	5600	5600	0
564	20231215	093200	4673490	5600	5600	5600	5600	0
565	20231215	093100	4673490	5600	5600	5600	5600	0
566	20231215	093000	4673490	5600	5600	5600	5600	0
567	20231215	092900	4673490	5600	5600	5600	5600	0
568	20231215	092800	4673490	5600	5600	5600	5600	201
569	20231215	092700	3547890	5630	5630	5630	5630	0
570	20231215	092600	3547890	5630	5630	5630	5630	0
571	20231215	092500	3547890	5630	5630	5630	5630	0
572	20231215	092400	3547890	5630	5630	5630	5630	0
573	20231215	092300	3547890	5630	5630	5630	5630	0
574	20231215	092200	3547890	5630	5630	5630	5630	0
575	20231215	092100	3547890	5630	5630	5630	5630	0
576	20231215	092000	3547890	5630	5630	5630	5630	0
577	20231215	091900	3547890	5630	5630	5630	5630	0
578	20231215	091800	3547890	5630	5600	5630	5600	4
579	20231215	091700	3525400	5630	5630	5630	5630	0
580	20231215	091600	3525400	5630	5630	5630	5630	0
581	20231215	091500	3525400	5630	5630	5630	5630	0
582	20231215	091400	3525400	5630	5630	5630	5630	0
583	20231215	091300	3525400	5630	5630	5630	5630	1
584	20231215	091200	3519770	5630	5630	5630	5630	1
585	20231215	091100	3514140	5630	5630	5630	5630	1
586	20231215	091000	3508510	5630	5620	5630	5620	89
587	20231215	090900	3008320	5620	5620	5620	5620	1
588	20231215	090800	3002700	5620	5620	5620	5620	1
589	20231215	090700	2997080	5620	5630	5630	5620	418
590	20231215	090600	644050	5670	5670	5670	5670	1
591	20231215	090500	638380	5670	5670	5670	5670	1
592	20231215	090400	632710	5670	5670	5670	5670	1
593	20231215	090300	627040	5670	5670	5670	5670	9
594	20231215	090200	576010	5670	5670	5670	5670	1
595	20231215	090100	570340	5710	5710	5710	5710	1
596	20231215	090000	564630	5590	5720	5730	5590	24