KissMeData/039010/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192100	36233680	5560	5560	5560	5560	1152
3	20231212	192000	36233680	5560	5560	5560	5560	0
4	20231212	191900	36233680	5560	5560	5560	5560	0
5	20231212	191800	36233680	5560	5560	5560	5560	0
6	20231212	191700	36233680	5560	5560	5560	5560	0
7	20231212	191600	36233680	5560	5560	5560	5560	0
8	20231212	191500	36233680	5560	5560	5560	5560	0
9	20231212	191400	36233680	5560	5560	5560	5560	0
10	20231212	191300	36233680	5560	5560	5560	5560	0
11	20231212	191200	36233680	5560	5560	5560	5560	0
12	20231212	191100	36233680	5560	5560	5560	5560	0
13	20231212	191000	36233680	5560	5560	5560	5560	0
14	20231212	190900	36233680	5560	5560	5560	5560	0
15	20231212	190800	36233680	5560	5560	5560	5560	0
16	20231212	190700	36233680	5560	5560	5560	5560	0
17	20231212	190600	36233680	5560	5560	5560	5560	0
18	20231212	190500	36233680	5560	5560	5560	5560	0
19	20231212	190400	36233680	5560	5560	5560	5560	0
20	20231212	190300	36233680	5560	5560	5560	5560	0
21	20231212	190200	36233680	5560	5560	5560	5560	0
22	20231212	190100	36233680	5560	5560	5560	5560	0
23	20231212	190000	36233680	5560	5560	5560	5560	0
24	20231212	185900	36233680	5560	5560	5560	5560	0
25	20231212	185800	36233680	5560	5560	5560	5560	0
26	20231212	185700	36233680	5560	5560	5560	5560	0
27	20231212	185600	36233680	5560	5560	5560	5560	0
28	20231212	185500	36233680	5560	5560	5560	5560	0
29	20231212	185400	36233680	5560	5560	5560	5560	0
30	20231212	185300	36233680	5560	5560	5560	5560	0
31	20231212	185200	36233680	5560	5560	5560	5560	0
32	20231212	185100	36233680	5560	5560	5560	5560	1152
33	20231212	185000	36233680	5560	5560	5560	5560	0
34	20231212	184900	36233680	5560	5560	5560	5560	0
35	20231212	184800	36233680	5560	5560	5560	5560	0
36	20231212	184700	36233680	5560	5560	5560	5560	0
37	20231212	184600	36233680	5560	5560	5560	5560	0
38	20231212	184500	36233680	5560	5560	5560	5560	0
39	20231212	184400	36233680	5560	5560	5560	5560	0
40	20231212	184300	36233680	5560	5560	5560	5560	0
41	20231212	184200	36233680	5560	5560	5560	5560	0
42	20231212	184100	36233680	5560	5560	5560	5560	0
43	20231212	184000	36233680	5560	5560	5560	5560	0
44	20231212	183900	36233680	5560	5560	5560	5560	0
45	20231212	183800	36233680	5560	5560	5560	5560	0
46	20231212	183700	36233680	5560	5560	5560	5560	0
47	20231212	183600	36233680	5560	5560	5560	5560	0
48	20231212	183500	36233680	5560	5560	5560	5560	0
49	20231212	183400	36233680	5560	5560	5560	5560	0
50	20231212	183300	36233680	5560	5560	5560	5560	0
51	20231212	183200	36233680	5560	5560	5560	5560	0
52	20231212	183100	36233680	5560	5560	5560	5560	0
53	20231212	183000	36233680	5560	5560	5560	5560	0
54	20231212	182900	36233680	5560	5560	5560	5560	0
55	20231212	182800	36233680	5560	5560	5560	5560	0
56	20231212	182700	36233680	5560	5560	5560	5560	0
57	20231212	182600	36233680	5560	5560	5560	5560	0
58	20231212	182500	36233680	5560	5560	5560	5560	0
59	20231212	182400	36233680	5560	5560	5560	5560	0
60	20231212	182300	36233680	5560	5560	5560	5560	0
61	20231212	182200	36233680	5560	5560	5560	5560	0
62	20231212	182100	36233680	5560	5560	5560	5560	1152
63	20231212	182000	36233680	5560	5560	5560	5560	0
64	20231212	181900	36233680	5560	5560	5560	5560	0
65	20231212	181800	36233680	5560	5560	5560	5560	0
66	20231212	181700	36233680	5560	5560	5560	5560	0
67	20231212	181600	36233680	5560	5560	5560	5560	0
68	20231212	181500	36233680	5560	5560	5560	5560	0
69	20231212	181400	36233680	5560	5560	5560	5560	0
70	20231212	181300	36233680	5560	5560	5560	5560	0
71	20231212	181200	36233680	5560	5560	5560	5560	0
72	20231212	181100	36233680	5560	5560	5560	5560	0
73	20231212	181000	36233680	5560	5560	5560	5560	0
74	20231212	180900	36233680	5560	5560	5560	5560	0
75	20231212	180800	36233680	5560	5560	5560	5560	0
76	20231212	180700	36233680	5560	5560	5560	5560	0
77	20231212	180600	36233680	5560	5560	5560	5560	0
78	20231212	180500	36233680	5560	5560	5560	5560	0
79	20231212	180400	36233680	5560	5560	5560	5560	0
80	20231212	180300	36233680	5560	5560	5560	5560	0
81	20231212	180200	36233680	5560	5560	5560	5560	0
82	20231212	180100	36233680	5560	5560	5560	5560	0
83	20231212	180000	36233680	5560	5560	5560	5560	0
84	20231212	175900	36233680	5560	5560	5560	5560	0
85	20231212	175800	36233680	5560	5560	5560	5560	0
86	20231212	175700	36233680	5560	5560	5560	5560	0
87	20231212	175600	36233680	5560	5560	5560	5560	0
88	20231212	175500	36233680	5560	5560	5560	5560	0
89	20231212	175400	36233680	5560	5560	5560	5560	0
90	20231212	175300	36233680	5560	5560	5560	5560	0
91	20231212	175200	36233680	5560	5560	5560	5560	0
92	20231212	175100	36233680	5560	5560	5560	5560	1152
93	20231212	175000	36233680	5560	5560	5560	5560	0
94	20231212	174900	36233680	5560	5560	5560	5560	0
95	20231212	174800	36233680	5560	5560	5560	5560	0
96	20231212	174700	36233680	5560	5560	5560	5560	0
97	20231212	174600	36233680	5560	5560	5560	5560	0
98	20231212	174500	36233680	5560	5560	5560	5560	0
99	20231212	174400	36233680	5560	5560	5560	5560	0
100	20231212	174300	36233680	5560	5560	5560	5560	0
101	20231212	174200	36233680	5560	5560	5560	5560	0
102	20231212	174100	36233680	5560	5560	5560	5560	0
103	20231212	174000	36233680	5560	5560	5560	5560	0
104	20231212	173900	36233680	5560	5560	5560	5560	0
105	20231212	173800	36233680	5560	5560	5560	5560	0
106	20231212	173700	36233680	5560	5560	5560	5560	0
107	20231212	173600	36233680	5560	5560	5560	5560	0
108	20231212	173500	36233680	5560	5560	5560	5560	0
109	20231212	173400	36233680	5560	5560	5560	5560	0
110	20231212	173300	36233680	5560	5560	5560	5560	0
111	20231212	173200	36233680	5560	5560	5560	5560	0
112	20231212	173100	36233680	5560	5560	5560	5560	0
113	20231212	173000	36233680	5560	5560	5560	5560	0
114	20231212	172900	36233680	5560	5560	5560	5560	0
115	20231212	172800	36233680	5560	5560	5560	5560	0
116	20231212	172700	36233680	5560	5560	5560	5560	0
117	20231212	172600	36233680	5560	5560	5560	5560	0
118	20231212	172500	36233680	5560	5560	5560	5560	0
119	20231212	172400	36233680	5560	5560	5560	5560	0
120	20231212	172300	36233680	5560	5560	5560	5560	0
121	20231212	172200	36233680	5560	5560	5560	5560	0
122	20231212	172100	36233680	5560	5560	5560	5560	1152
123	20231212	172000	36233680	5560	5560	5560	5560	0
124	20231212	171900	36233680	5560	5560	5560	5560	0
125	20231212	171800	36233680	5560	5560	5560	5560	0
126	20231212	171700	36233680	5560	5560	5560	5560	0
127	20231212	171600	36233680	5560	5560	5560	5560	0
128	20231212	171500	36233680	5560	5560	5560	5560	0
129	20231212	171400	36233680	5560	5560	5560	5560	0
130	20231212	171300	36233680	5560	5560	5560	5560	0
131	20231212	171200	36233680	5560	5560	5560	5560	0
132	20231212	171100	36233680	5560	5560	5560	5560	0
133	20231212	171000	36233680	5560	5560	5560	5560	0
134	20231212	170900	36233680	5560	5560	5560	5560	0
135	20231212	170800	36233680	5560	5560	5560	5560	0
136	20231212	170700	36233680	5560	5560	5560	5560	0
137	20231212	170600	36233680	5560	5560	5560	5560	0
138	20231212	170500	36233680	5560	5560	5560	5560	0
139	20231212	170400	36233680	5560	5560	5560	5560	0
140	20231212	170300	36233680	5560	5560	5560	5560	0
141	20231212	170200	36233680	5560	5560	5560	5560	0
142	20231212	170100	36233680	5560	5560	5560	5560	0
143	20231212	170000	36233680	5560	5560	5560	5560	0
144	20231212	165900	36233680	5560	5560	5560	5560	0
145	20231212	165800	36233680	5560	5560	5560	5560	0
146	20231212	165700	36233680	5560	5560	5560	5560	0
147	20231212	165600	36233680	5560	5560	5560	5560	0
148	20231212	165500	36233680	5560	5560	5560	5560	0
149	20231212	165400	36233680	5560	5560	5560	5560	0
150	20231212	165300	36233680	5560	5560	5560	5560	0
151	20231212	165200	36233680	5560	5560	5560	5560	0
152	20231212	165100	36233680	5560	5560	5560	5560	1152
153	20231212	165000	36233680	5560	5560	5560	5560	0
154	20231212	164900	36233680	5560	5560	5560	5560	0
155	20231212	164800	36233680	5560	5560	5560	5560	0
156	20231212	164700	36233680	5560	5560	5560	5560	0
157	20231212	164600	36233680	5560	5560	5560	5560	0
158	20231212	164500	36233680	5560	5560	5560	5560	0
159	20231212	164400	36233680	5560	5560	5560	5560	0
160	20231212	164300	36233680	5560	5560	5560	5560	0
161	20231212	164200	36233680	5560	5560	5560	5560	0
162	20231212	164100	36233680	5560	5560	5560	5560	0
163	20231212	164000	36233680	5560	5560	5560	5560	0
164	20231212	163900	36233680	5560	5560	5560	5560	0
165	20231212	163800	36233680	5560	5560	5560	5560	0
166	20231212	163700	36233680	5560	5560	5560	5560	0
167	20231212	163600	36233680	5560	5560	5560	5560	0
168	20231212	163500	36233680	5560	5560	5560	5560	0
169	20231212	163400	36233680	5560	5560	5560	5560	0
170	20231212	163300	36233680	5560	5560	5560	5560	0
171	20231212	163200	36233680	5560	5560	5560	5560	0
172	20231212	163100	36233680	5560	5560	5560	5560	0
173	20231212	163000	36233680	5560	5560	5560	5560	0
174	20231212	162900	36233680	5560	5560	5560	5560	0
175	20231212	162800	36233680	5560	5560	5560	5560	0
176	20231212	162700	36233680	5560	5560	5560	5560	0
177	20231212	162600	36233680	5560	5560	5560	5560	0
178	20231212	162500	36233680	5560	5560	5560	5560	0
179	20231212	162400	36233680	5560	5560	5560	5560	0
180	20231212	162300	36233680	5560	5560	5560	5560	0
181	20231212	162200	36233680	5560	5560	5560	5560	0
182	20231212	162100	36233680	5560	5560	5560	5560	1152
183	20231212	162000	36233680	5560	5560	5560	5560	0
184	20231212	161900	36233680	5560	5560	5560	5560	0
185	20231212	161800	36233680	5560	5560	5560	5560	0
186	20231212	161700	36233680	5560	5560	5560	5560	0
187	20231212	161600	36233680	5560	5560	5560	5560	0
188	20231212	161500	36233680	5560	5560	5560	5560	0
189	20231212	161400	36233680	5560	5560	5560	5560	0
190	20231212	161300	36233680	5560	5560	5560	5560	0
191	20231212	161200	36233680	5560	5560	5560	5560	0
192	20231212	161100	36233680	5560	5560	5560	5560	0
193	20231212	161000	36233680	5560	5560	5560	5560	0
194	20231212	160900	36233680	5560	5560	5560	5560	0
195	20231212	160800	36233680	5560	5560	5560	5560	0
196	20231212	160700	36233680	5560	5560	5560	5560	0
197	20231212	160600	36233680	5560	5560	5560	5560	0
198	20231212	160500	36233680	5560	5560	5560	5560	0
199	20231212	160400	36233680	5560	5560	5560	5560	0
200	20231212	160300	36233680	5560	5560	5560	5560	0
201	20231212	160200	36233680	5560	5560	5560	5560	0
202	20231212	160100	36233680	5560	5560	5560	5560	0
203	20231212	160000	36233680	5560	5560	5560	5560	0
204	20231212	155900	36233680	5560	5560	5560	5560	0
205	20231212	155800	36233680	5560	5560	5560	5560	0
206	20231212	155700	36233680	5560	5560	5560	5560	0
207	20231212	155600	36233680	5560	5560	5560	5560	0
208	20231212	155500	36233680	5560	5560	5560	5560	0
209	20231212	155400	36233680	5560	5560	5560	5560	0
210	20231212	155300	36233680	5560	5560	5560	5560	0
211	20231212	155200	36233680	5560	5560	5560	5560	0
212	20231212	155100	36233680	5560	5560	5560	5560	1152
213	20231212	155000	36233680	5560	5560	5560	5560	0
214	20231212	154900	36233680	5560	5560	5560	5560	0
215	20231212	154800	36233680	5560	5560	5560	5560	0
216	20231212	154700	36233680	5560	5560	5560	5560	0
217	20231212	154600	36233680	5560	5560	5560	5560	0
218	20231212	154500	36233680	5560	5560	5560	5560	0
219	20231212	154400	36233680	5560	5560	5560	5560	0
220	20231212	154300	36233680	5560	5560	5560	5560	0
221	20231212	154200	36233680	5560	5560	5560	5560	0
222	20231212	154100	36233680	5560	5560	5560	5560	0
223	20231212	154000	36233680	5560	5560	5560	5560	0
224	20231212	153900	36233680	5560	5560	5560	5560	0
225	20231212	153800	36233680	5560	5560	5560	5560	0
226	20231212	153700	36233680	5560	5560	5560	5560	0
227	20231212	153600	36233680	5560	5560	5560	5560	0
228	20231212	153500	36233680	5560	5560	5560	5560	0
229	20231212	153400	36233680	5560	5560	5560	5560	0
230	20231212	153300	36233680	5560	5560	5560	5560	0
231	20231212	153200	36233680	5560	5560	5560	5560	0
232	20231212	153100	36233680	5560	5560	5560	5560	0
233	20231212	153000	36233680	5560	5560	5560	5560	1152
234	20231212	152900	29828560	5560	5560	5560	5560	0
235	20231212	152800	29828560	5560	5560	5560	5560	0
236	20231212	152700	29828560	5560	5560	5560	5560	0
237	20231212	152600	29828560	5560	5560	5560	5560	0
238	20231212	152500	29828560	5560	5560	5560	5560	0
239	20231212	152400	29828560	5560	5560	5560	5560	0
240	20231212	152300	29828560	5560	5560	5560	5560	0
241	20231212	152200	29828560	5560	5560	5560	5560	0
242	20231212	152100	29828560	5560	5560	5560	5560	0
243	20231212	152000	29828560	5560	5560	5560	5560	0
244	20231212	151900	29828560	5560	5560	5560	5560	6
245	20231212	151800	29795200	5570	5570	5570	5570	0
246	20231212	151700	29795200	5570	5570	5570	5570	0
247	20231212	151600	29795200	5570	5570	5570	5570	0
248	20231212	151500	29795200	5570	5560	5570	5560	108
249	20231212	151400	29194690	5560	5560	5560	5560	0
250	20231212	151300	29194690	5560	5560	5560	5560	1
251	20231212	151200	29189130	5550	5550	5550	5550	0
252	20231212	151100	29189130	5550	5550	5550	5550	142
253	20231212	151000	28401030	5540	5530	5550	5530	32
254	20231212	150900	28223940	5530	5530	5530	5530	0
255	20231212	150800	28223940	5530	5530	5530	5530	305
256	20231212	150700	26537290	5530	5530	5530	5530	0
257	20231212	150600	26537290	5530	5540	5540	5530	205
258	20231212	150500	25403390	5540	5540	5540	5540	5
259	20231212	150400	25375690	5540	5540	5540	5540	0
260	20231212	150300	25375690	5540	5540	5540	5540	10
261	20231212	150200	25320290	5540	5540	5540	5540	0
262	20231212	150100	25320290	5540	5540	5540	5540	0
263	20231212	150000	25320290	5540	5540	5540	5540	0
264	20231212	145900	25320290	5540	5540	5540	5540	10
265	20231212	145800	25264890	5550	5550	5550	5550	0
266	20231212	145700	25264890	5550	5550	5550	5550	0
267	20231212	145600	25264890	5550	5550	5550	5550	0
268	20231212	145500	25264890	5550	5550	5550	5550	0
269	20231212	145400	25264890	5550	5550	5550	5550	0
270	20231212	145300	25264890	5550	5530	5550	5530	3
271	20231212	145200	25248260	5550	5550	5550	5550	0
272	20231212	145100	25248260	5550	5550	5550	5550	28
273	20231212	145000	25092860	5540	5540	5540	5540	10
274	20231212	144900	25037460	5530	5530	5530	5530	0
275	20231212	144800	25037460	5530	5540	5540	5530	31
276	20231212	144700	24865730	5540	5540	5540	5540	0
277	20231212	144600	24865730	5540	5540	5540	5540	0
278	20231212	144500	24865730	5540	5540	5540	5540	0
279	20231212	144400	24865730	5540	5540	5540	5540	0
280	20231212	144300	24865730	5540	5540	5540	5540	0
281	20231212	144200	24865730	5540	5540	5540	5540	0
282	20231212	144100	24865730	5540	5540	5540	5540	0
283	20231212	144000	24865730	5540	5540	5540	5540	0
284	20231212	143900	24865730	5540	5540	5540	5540	0
285	20231212	143800	24865730	5540	5540	5540	5540	2
286	20231212	143700	24854650	5530	5530	5530	5530	0
287	20231212	143600	24854650	5530	5530	5530	5530	0
288	20231212	143500	24854650	5530	5530	5530	5530	0
289	20231212	143400	24854650	5530	5530	5530	5530	0
290	20231212	143300	24854650	5530	5530	5530	5530	0
291	20231212	143200	24854650	5530	5530	5530	5530	0
292	20231212	143100	24854650	5530	5530	5530	5530	1
293	20231212	143000	24849120	5540	5540	5540	5540	0
294	20231212	142900	24849120	5540	5540	5540	5540	0
295	20231212	142800	24849120	5540	5540	5540	5540	0
296	20231212	142700	24849120	5540	5540	5540	5540	1
297	20231212	142600	24843580	5540	5540	5540	5540	0
298	20231212	142500	24843580	5540	5540	5540	5540	0
299	20231212	142400	24843580	5540	5540	5540	5540	27
300	20231212	142300	24694000	5540	5540	5540	5540	0
301	20231212	142200	24694000	5540	5540	5540	5540	6
302	20231212	142100	24660760	5540	5540	5540	5540	0
303	20231212	142000	24660760	5540	5540	5540	5540	0
304	20231212	141900	24660760	5540	5540	5540	5540	4
305	20231212	141800	24638600	5550	5550	5550	5550	0
306	20231212	141700	24638600	5550	5550	5550	5550	0
307	20231212	141600	24638600	5550	5550	5550	5550	0
308	20231212	141500	24638600	5550	5550	5550	5550	0
309	20231212	141400	24638600	5550	5550	5550	5550	0
310	20231212	141300	24638600	5550	5550	5550	5550	0
311	20231212	141200	24638600	5550	5550	5550	5550	0
312	20231212	141100	24638600	5550	5550	5550	5550	0
313	20231212	141000	24638600	5550	5550	5550	5550	9
314	20231212	140900	24588650	5550	5550	5550	5550	180
315	20231212	140800	23589650	5550	5550	5550	5550	0
316	20231212	140700	23589650	5550	5550	5550	5550	5
317	20231212	140600	23561900	5540	5540	5540	5540	0
318	20231212	140500	23561900	5540	5540	5540	5540	0
319	20231212	140400	23561900	5540	5540	5540	5540	3
320	20231212	140300	23545280	5540	5540	5540	5540	0
321	20231212	140200	23545280	5540	5540	5540	5540	0
322	20231212	140100	23545280	5540	5540	5540	5540	4
323	20231212	140000	23523120	5540	5540	5540	5540	0
324	20231212	135900	23523120	5540	5540	5540	5540	0
325	20231212	135800	23523120	5540	5540	5540	5540	0
326	20231212	135700	23523120	5540	5540	5540	5540	3
327	20231212	135600	23506500	5540	5540	5540	5540	4
328	20231212	135500	23484340	5540	5540	5540	5540	0
329	20231212	135400	23484340	5540	5540	5540	5540	0
330	20231212	135300	23484340	5540	5540	5540	5540	1
331	20231212	135200	23478800	5540	5540	5540	5540	83
332	20231212	135100	23018980	5540	5540	5540	5540	197
333	20231212	135000	21927600	5540	5540	5540	5540	0
334	20231212	134900	21927600	5540	5540	5540	5540	0
335	20231212	134800	21927600	5540	5540	5540	5540	0
336	20231212	134700	21927600	5540	5540	5540	5540	0
337	20231212	134600	21927600	5540	5540	5540	5540	0
338	20231212	134500	21927600	5540	5540	5540	5540	0
339	20231212	134400	21927600	5540	5540	5540	5540	0
340	20231212	134300	21927600	5540	5540	5540	5540	0
341	20231212	134200	21927600	5540	5540	5540	5540	0
342	20231212	134100	21927600	5540	5540	5540	5540	0
343	20231212	134000	21927600	5540	5540	5540	5540	0
344	20231212	133900	21927600	5540	5540	5540	5540	0
345	20231212	133800	21927600	5540	5540	5540	5540	0
346	20231212	133700	21927600	5540	5540	5540	5540	0
347	20231212	133600	21927600	5540	5540	5540	5540	0
348	20231212	133500	21927600	5540	5540	5540	5540	0
349	20231212	133400	21927600	5540	5540	5540	5540	306
350	20231212	133300	20232360	5540	5540	5540	5540	0
351	20231212	133200	20232360	5540	5540	5540	5540	0
352	20231212	133100	20232360	5540	5540	5540	5540	0
353	20231212	133000	20232360	5540	5540	5540	5540	0
354	20231212	132900	20232360	5540	5540	5540	5540	0
355	20231212	132800	20232360	5540	5540	5540	5540	0
356	20231212	132700	20232360	5540	5540	5540	5540	0
357	20231212	132600	20232360	5540	5540	5540	5540	0
358	20231212	132500	20232360	5540	5540	5540	5540	0
359	20231212	132400	20232360	5540	5540	5540	5540	0
360	20231212	132300	20232360	5540	5540	5540	5540	0
361	20231212	132200	20232360	5540	5540	5540	5540	0
362	20231212	132100	20232360	5540	5540	5540	5540	0
363	20231212	132000	20232360	5540	5540	5540	5540	0
364	20231212	131900	20232360	5540	5540	5540	5540	1
365	20231212	131800	20226820	5540	5540	5540	5540	0
366	20231212	131700	20226820	5540	5540	5540	5540	0
367	20231212	131600	20226820	5540	5540	5540	5540	0
368	20231212	131500	20226820	5540	5540	5540	5540	0
369	20231212	131400	20226820	5540	5540	5540	5540	0
370	20231212	131300	20226820	5540	5540	5540	5540	0
371	20231212	131200	20226820	5540	5540	5540	5540	0
372	20231212	131100	20226820	5540	5540	5540	5540	0
373	20231212	131000	20226820	5540	5540	5540	5540	0
374	20231212	130900	20226820	5540	5540	5540	5540	0
375	20231212	130800	20226820	5540	5540	5540	5540	0
376	20231212	130700	20226820	5540	5540	5540	5540	0
377	20231212	130600	20226820	5540	5540	5540	5540	0
378	20231212	130500	20226820	5540	5540	5540	5540	0
379	20231212	130400	20226820	5540	5540	5540	5540	0
380	20231212	130300	20226820	5540	5540	5540	5540	0
381	20231212	130200	20226820	5540	5540	5540	5540	0
382	20231212	130100	20226820	5540	5540	5540	5540	0
383	20231212	130000	20226820	5540	5540	5540	5540	0
384	20231212	125900	20226820	5540	5540	5540	5540	0
385	20231212	125800	20226820	5540	5540	5540	5540	0
386	20231212	125700	20226820	5540	5540	5540	5540	0
387	20231212	125600	20226820	5540	5540	5540	5540	0
388	20231212	125500	20226820	5540	5540	5540	5540	0
389	20231212	125400	20226820	5540	5540	5540	5540	0
390	20231212	125300	20226820	5540	5540	5540	5540	7
391	20231212	125200	20188040	5540	5540	5540	5540	0
392	20231212	125100	20188040	5540	5540	5540	5540	0
393	20231212	125000	20188040	5540	5540	5540	5540	0
394	20231212	124900	20188040	5540	5540	5540	5540	0
395	20231212	124800	20188040	5540	5540	5540	5540	0
396	20231212	124700	20188040	5540	5540	5540	5540	0
397	20231212	124600	20188040	5540	5540	5540	5540	0
398	20231212	124500	20188040	5540	5540	5540	5540	0
399	20231212	124400	20188040	5540	5540	5540	5540	3
400	20231212	124300	20171420	5530	5530	5530	5530	0
401	20231212	124200	20171420	5530	5530	5530	5530	0
402	20231212	124100	20171420	5530	5530	5530	5530	0
403	20231212	124000	20171420	5530	5530	5530	5530	0
404	20231212	123900	20171420	5530	5530	5530	5530	0
405	20231212	123800	20171420	5530	5530	5530	5530	0
406	20231212	123700	20171420	5530	5530	5530	5530	0
407	20231212	123600	20171420	5530	5530	5530	5530	0
408	20231212	123500	20171420	5530	5530	5530	5530	0
409	20231212	123400	20171420	5530	5530	5530	5530	0
410	20231212	123300	20171420	5530	5530	5530	5530	0
411	20231212	123200	20171420	5530	5530	5530	5530	0
412	20231212	123100	20171420	5530	5530	5530	5530	0
413	20231212	123000	20171420	5530	5530	5530	5530	0
414	20231212	122900	20171420	5530	5530	5530	5530	0
415	20231212	122800	20171420	5530	5530	5530	5530	0
416	20231212	122700	20171420	5530	5530	5530	5530	0
417	20231212	122600	20171420	5530	5530	5530	5530	29
418	20231212	122500	20011050	5530	5530	5530	5530	0
419	20231212	122400	20011050	5530	5530	5530	5530	0
420	20231212	122300	20011050	5530	5530	5530	5530	0
421	20231212	122200	20011050	5530	5530	5530	5530	0
422	20231212	122100	20011050	5530	5530	5530	5530	0
423	20231212	122000	20011050	5530	5530	5530	5530	0
424	20231212	121900	20011050	5530	5530	5530	5530	0
425	20231212	121800	20011050	5530	5530	5530	5530	0
426	20231212	121700	20011050	5530	5530	5530	5530	0
427	20231212	121600	20011050	5530	5530	5530	5530	0
428	20231212	121500	20011050	5530	5530	5530	5530	0
429	20231212	121400	20011050	5530	5530	5530	5530	0
430	20231212	121300	20011050	5530	5530	5530	5530	1
431	20231212	121200	20005520	5530	5530	5530	5530	1
432	20231212	121100	19999990	5530	5530	5530	5530	0
433	20231212	121000	19999990	5530	5530	5530	5530	0
434	20231212	120900	19999990	5530	5530	5530	5530	0
435	20231212	120800	19999990	5530	5530	5530	5530	0
436	20231212	120700	19999990	5530	5530	5530	5530	0
437	20231212	120600	19999990	5530	5530	5530	5530	0
438	20231212	120500	19999990	5530	5530	5530	5530	0
439	20231212	120400	19999990	5530	5530	5530	5530	0
440	20231212	120300	19999990	5530	5530	5530	5530	0
441	20231212	120200	19999990	5530	5530	5530	5530	0
442	20231212	120100	19999990	5530	5530	5530	5530	0
443	20231212	120000	19999990	5530	5530	5530	5530	0
444	20231212	115900	19999990	5530	5530	5530	5530	0
445	20231212	115800	19999990	5530	5530	5530	5530	0
446	20231212	115700	19999990	5530	5530	5530	5530	0
447	20231212	115600	19999990	5530	5530	5530	5530	0
448	20231212	115500	19999990	5530	5530	5530	5530	0
449	20231212	115400	19999990	5530	5530	5530	5530	0
450	20231212	115300	19999990	5530	5530	5530	5530	0
451	20231212	115200	19999990	5530	5530	5530	5530	0
452	20231212	115100	19999990	5530	5530	5530	5530	0
453	20231212	115000	19999990	5530	5530	5530	5530	0
454	20231212	114900	19999990	5530	5530	5530	5530	0
455	20231212	114800	19999990	5530	5530	5530	5530	402
456	20231212	114700	17776930	5530	5530	5530	5530	0
457	20231212	114600	17776930	5530	5530	5530	5530	70
458	20231212	114500	17389830	5530	5530	5530	5530	0
459	20231212	114400	17389830	5530	5530	5530	5530	0
460	20231212	114300	17389830	5530	5530	5530	5530	27
461	20231212	114200	17240520	5510	5510	5510	5510	0
462	20231212	114100	17240520	5510	5510	5510	5510	0
463	20231212	114000	17240520	5510	5510	5510	5510	0
464	20231212	113900	17240520	5510	5510	5510	5510	0
465	20231212	113800	17240520	5510	5510	5510	5510	0
466	20231212	113700	17240520	5510	5510	5510	5510	0
467	20231212	113600	17240520	5510	5510	5510	5510	282
468	20231212	113500	15686700	5530	5530	5530	5530	0
469	20231212	113400	15686700	5530	5530	5530	5530	0
470	20231212	113300	15686700	5530	5530	5530	5530	0
471	20231212	113200	15686700	5530	5530	5530	5530	0
472	20231212	113100	15686700	5530	5530	5530	5530	0
473	20231212	113000	15686700	5530	5530	5530	5530	0
474	20231212	112900	15686700	5530	5530	5530	5530	0
475	20231212	112800	15686700	5530	5530	5530	5530	0
476	20231212	112700	15686700	5530	5530	5530	5530	0
477	20231212	112600	15686700	5530	5530	5530	5530	0
478	20231212	112500	15686700	5530	5530	5530	5530	0
479	20231212	112400	15686700	5530	5530	5530	5530	0
480	20231212	112300	15686700	5530	5530	5530	5530	0
481	20231212	112200	15686700	5530	5530	5530	5530	0
482	20231212	112100	15686700	5530	5530	5530	5530	5
483	20231212	112000	15659050	5500	5500	5500	5500	0
484	20231212	111900	15659050	5500	5500	5500	5500	0
485	20231212	111800	15659050	5500	5500	5500	5500	0
486	20231212	111700	15659050	5500	5500	5500	5500	0
487	20231212	111600	15659050	5500	5510	5510	5500	3
488	20231212	111500	15642540	5530	5530	5530	5530	0
489	20231212	111400	15642540	5530	5530	5530	5530	0
490	20231212	111300	15642540	5530	5530	5530	5530	0
491	20231212	111200	15642540	5530	5530	5530	5530	0
492	20231212	111100	15642540	5530	5530	5530	5530	0
493	20231212	111000	15642540	5530	5530	5530	5530	0
494	20231212	110900	15642540	5530	5530	5530	5530	1
495	20231212	110800	15637010	5530	5530	5530	5530	72
496	20231212	110700	15238850	5530	5530	5530	5530	0
497	20231212	110600	15238850	5530	5530	5530	5530	10
498	20231212	110500	15183550	5530	5530	5530	5530	0
499	20231212	110400	15183550	5530	5530	5530	5530	0
500	20231212	110300	15183550	5530	5530	5530	5530	0
501	20231212	110200	15183550	5530	5530	5530	5530	41
502	20231212	110100	14956820	5530	5530	5530	5530	0
503	20231212	110000	14956820	5530	5530	5530	5530	0
504	20231212	105900	14956820	5530	5530	5530	5530	0
505	20231212	105800	14956820	5530	5530	5530	5530	0
506	20231212	105700	14956820	5530	5530	5530	5530	0
507	20231212	105600	14956820	5530	5530	5530	5530	0
508	20231212	105500	14956820	5530	5530	5530	5530	0
509	20231212	105400	14956820	5530	5530	5530	5530	0
510	20231212	105300	14956820	5530	5530	5530	5530	0
511	20231212	105200	14956820	5530	5530	5530	5530	0
512	20231212	105100	14956820	5530	5530	5530	5530	0
513	20231212	105000	14956820	5530	5530	5530	5530	0
514	20231212	104900	14956820	5530	5530	5530	5530	0
515	20231212	104800	14956820	5530	5530	5530	5530	0
516	20231212	104700	14956820	5530	5530	5530	5530	0
517	20231212	104600	14956820	5530	5530	5530	5530	0
518	20231212	104500	14956820	5530	5530	5530	5530	0
519	20231212	104400	14956820	5530	5530	5530	5530	0
520	20231212	104300	14956820	5530	5530	5530	5530	0
521	20231212	104200	14956820	5530	5530	5530	5530	0
522	20231212	104100	14956820	5530	5530	5530	5530	0
523	20231212	104000	14956820	5530	5530	5530	5530	0
524	20231212	103900	14956820	5530	5530	5530	5530	1
525	20231212	103800	14951290	5480	5480	5480	5480	0
526	20231212	103700	14951290	5480	5480	5480	5480	0
527	20231212	103600	14951290	5480	5480	5480	5480	0
528	20231212	103500	14951290	5480	5480	5480	5480	0
529	20231212	103400	14951290	5480	5480	5480	5480	0
530	20231212	103300	14951290	5480	5480	5480	5480	0
531	20231212	103200	14951290	5480	5480	5480	5480	0
532	20231212	103100	14951290	5480	5480	5480	5480	0
533	20231212	103000	14951290	5480	5480	5480	5480	0
534	20231212	102900	14951290	5480	5480	5480	5480	0
535	20231212	102800	14951290	5480	5480	5480	5480	0
536	20231212	102700	14951290	5480	5480	5480	5480	0
537	20231212	102600	14951290	5480	5480	5480	5480	0
538	20231212	102500	14951290	5480	5480	5480	5480	0
539	20231212	102400	14951290	5480	5480	5480	5480	0
540	20231212	102300	14951290	5480	5480	5480	5480	0
541	20231212	102200	14951290	5480	5480	5480	5480	0
542	20231212	102100	14951290	5480	5490	5490	5480	100
543	20231212	102000	14403280	5530	5530	5530	5530	18
544	20231212	101900	14303740	5530	5530	5530	5530	0
545	20231212	101800	14303740	5530	5530	5530	5530	8
546	20231212	101700	14259500	5530	5530	5530	5530	0
547	20231212	101600	14259500	5530	5530	5530	5530	0
548	20231212	101500	14259500	5530	5530	5530	5530	0
549	20231212	101400	14259500	5530	5530	5530	5530	0
550	20231212	101300	14259500	5530	5530	5530	5530	0
551	20231212	101200	14259500	5530	5530	5530	5530	0
552	20231212	101100	14259500	5530	5530	5530	5530	0
553	20231212	101000	14259500	5530	5530	5530	5530	0
554	20231212	100900	14259500	5530	5530	5530	5530	6
555	20231212	100800	14226320	5500	5500	5500	5500	0
556	20231212	100700	14226320	5500	5500	5500	5500	0
557	20231212	100600	14226320	5500	5500	5500	5500	0
558	20231212	100500	14226320	5500	5500	5500	5500	0
559	20231212	100400	14226320	5500	5500	5500	5500	0
560	20231212	100300	14226320	5500	5500	5500	5500	1
561	20231212	100200	14220820	5490	5520	5530	5490	452
562	20231212	100100	11722250	5520	5520	5520	5520	201
563	20231212	100000	10612730	5520	5520	5520	5520	0
564	20231212	095900	10612730	5520	5520	5520	5520	0
565	20231212	095800	10612730	5520	5520	5520	5520	0
566	20231212	095700	10612730	5520	5520	5520	5520	1
567	20231212	095600	10607210	5490	5490	5490	5490	9
568	20231212	095500	10557800	5490	5490	5490	5490	0
569	20231212	095400	10557800	5490	5490	5490	5490	0
570	20231212	095300	10557800	5490	5490	5490	5490	1
571	20231212	095200	10552310	5490	5490	5490	5490	3
572	20231212	095100	10535840	5520	5520	5520	5520	0
573	20231212	095000	10535840	5520	5520	5520	5520	0
574	20231212	094900	10535840	5520	5520	5520	5520	0
575	20231212	094800	10535840	5520	5520	5520	5520	0
576	20231212	094700	10535840	5520	5520	5520	5520	0
577	20231212	094600	10535840	5520	5520	5520	5520	0
578	20231212	094500	10535840	5520	5520	5520	5520	0
579	20231212	094400	10535840	5520	5520	5520	5520	0
580	20231212	094300	10535840	5520	5520	5520	5520	229
581	20231212	094200	9271760	5520	5520	5520	5520	0
582	20231212	094100	9271760	5520	5520	5520	5520	0
583	20231212	094000	9271760	5520	5490	5520	5490	111
584	20231212	093900	8662340	5490	5490	5490	5490	2
585	20231212	093800	8651360	5480	5480	5480	5480	0
586	20231212	093700	8651360	5480	5480	5480	5480	0
587	20231212	093600	8651360	5480	5480	5480	5480	0
588	20231212	093500	8651360	5480	5480	5480	5480	0
589	20231212	093400	8651360	5480	5480	5480	5480	0
590	20231212	093300	8651360	5480	5480	5480	5480	0
591	20231212	093200	8651360	5480	5480	5480	5480	0
592	20231212	093100	8651360	5480	5480	5480	5480	0
593	20231212	093000	8651360	5480	5480	5480	5480	10
594	20231212	092900	8596560	5470	5470	5470	5470	0
595	20231212	092800	8596560	5470	5470	5470	5470	0
596	20231212	092700	8596560	5470	5470	5470	5470	0
597	20231212	092600	8596560	5470	5470	5470	5470	0
598	20231212	092500	8596560	5470	5470	5470	5470	0
599	20231212	092400	8596560	5470	5470	5470	5470	0
600	20231212	092300	8596560	5470	5470	5470	5470	0
601	20231212	092200	8596560	5470	5470	5470	5470	0
602	20231212	092100	8596560	5470	5470	5470	5470	0
603	20231212	092000	8596560	5470	5470	5470	5470	0
604	20231212	091900	8596560	5470	5470	5470	5470	0
605	20231212	091800	8596560	5470	5480	5480	5470	10
606	20231212	091700	8541810	5490	5490	5490	5490	0
607	20231212	091600	8541810	5490	5490	5490	5490	4
608	20231212	091500	8519850	5490	5490	5490	5490	0
609	20231212	091400	8519850	5490	5490	5490	5490	0
610	20231212	091300	8519850	5490	5490	5490	5490	0
611	20231212	091200	8519850	5490	5490	5490	5490	1
612	20231212	091100	8514360	5460	5460	5460	5460	0
613	20231212	091000	8514360	5460	5460	5460	5460	0
614	20231212	090900	8514360	5460	5470	5470	5460	200
615	20231212	090800	7422250	5460	5460	5460	5460	0
616	20231212	090700	7422250	5460	5460	5460	5460	0
617	20231212	090600	7422250	5460	5460	5460	5460	0
618	20231212	090500	7422250	5460	5480	5480	5460	1000
619	20231212	090400	1955090	5480	5480	5480	5480	0
620	20231212	090300	1955090	5480	5480	5480	5480	0
621	20231212	090200	1955090	5480	5480	5480	5480	90
622	20231212	090100	1461890	5480	5480	5480	5480	135
623	20231212	090000	722090	5480	5470	5480	5470	132