KissMeData/010400/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185400	27498890	5510	5510	5510	5510	265
3	20231219	185300	27498890	5510	5510	5510	5510	0
4	20231219	185200	27498890	5510	5510	5510	5510	0
5	20231219	185100	27498890	5510	5510	5510	5510	0
6	20231219	185000	27498890	5510	5510	5510	5510	0
7	20231219	184900	27498890	5510	5510	5510	5510	0
8	20231219	184800	27498890	5510	5510	5510	5510	0
9	20231219	184700	27498890	5510	5510	5510	5510	0
10	20231219	184600	27498890	5510	5510	5510	5510	0
11	20231219	184500	27498890	5510	5510	5510	5510	0
12	20231219	184400	27498890	5510	5510	5510	5510	0
13	20231219	184300	27498890	5510	5510	5510	5510	0
14	20231219	184200	27498890	5510	5510	5510	5510	0
15	20231219	184100	27498890	5510	5510	5510	5510	0
16	20231219	184000	27498890	5510	5510	5510	5510	0
17	20231219	183900	27498890	5510	5510	5510	5510	0
18	20231219	183800	27498890	5510	5510	5510	5510	0
19	20231219	183700	27498890	5510	5510	5510	5510	0
20	20231219	183600	27498890	5510	5510	5510	5510	0
21	20231219	183500	27498890	5510	5510	5510	5510	0
22	20231219	183400	27498890	5510	5510	5510	5510	0
23	20231219	183300	27498890	5510	5510	5510	5510	0
24	20231219	183200	27498890	5510	5510	5510	5510	0
25	20231219	183100	27498890	5510	5510	5510	5510	0
26	20231219	183000	27498890	5510	5510	5510	5510	0
27	20231219	182900	27498890	5510	5510	5510	5510	0
28	20231219	182800	27498890	5510	5510	5510	5510	0
29	20231219	182700	27498890	5510	5510	5510	5510	0
30	20231219	182600	27498890	5510	5510	5510	5510	0
31	20231219	182500	27498890	5510	5510	5510	5510	0
32	20231219	182400	27498890	5510	5510	5510	5510	265
33	20231219	182300	27498890	5510	5510	5510	5510	0
34	20231219	182200	27498890	5510	5510	5510	5510	0
35	20231219	182100	27498890	5510	5510	5510	5510	0
36	20231219	182000	27498890	5510	5510	5510	5510	0
37	20231219	181900	27498890	5510	5510	5510	5510	0
38	20231219	181800	27498890	5510	5510	5510	5510	0
39	20231219	181700	27498890	5510	5510	5510	5510	0
40	20231219	181600	27498890	5510	5510	5510	5510	0
41	20231219	181500	27498890	5510	5510	5510	5510	0
42	20231219	181400	27498890	5510	5510	5510	5510	0
43	20231219	181300	27498890	5510	5510	5510	5510	0
44	20231219	181200	27498890	5510	5510	5510	5510	0
45	20231219	181100	27498890	5510	5510	5510	5510	0
46	20231219	181000	27498890	5510	5510	5510	5510	0
47	20231219	180900	27498890	5510	5510	5510	5510	0
48	20231219	180800	27498890	5510	5510	5510	5510	0
49	20231219	180700	27498890	5510	5510	5510	5510	0
50	20231219	180600	27498890	5510	5510	5510	5510	0
51	20231219	180500	27498890	5510	5510	5510	5510	0
52	20231219	180400	27498890	5510	5510	5510	5510	0
53	20231219	180300	27498890	5510	5510	5510	5510	0
54	20231219	180200	27498890	5510	5510	5510	5510	0
55	20231219	180100	27498890	5510	5510	5510	5510	0
56	20231219	180000	27498890	5510	5510	5510	5510	0
57	20231219	175900	27498890	5510	5510	5510	5510	0
58	20231219	175800	27498890	5510	5510	5510	5510	0
59	20231219	175700	27498890	5510	5510	5510	5510	0
60	20231219	175600	27498890	5510	5510	5510	5510	0
61	20231219	175500	27498890	5510	5510	5510	5510	0
62	20231219	175400	27498890	5510	5510	5510	5510	265
63	20231219	175300	27498890	5510	5510	5510	5510	0
64	20231219	175200	27498890	5510	5510	5510	5510	0
65	20231219	175100	27498890	5510	5510	5510	5510	0
66	20231219	175000	27498890	5510	5510	5510	5510	0
67	20231219	174900	27498890	5510	5510	5510	5510	0
68	20231219	174800	27498890	5510	5510	5510	5510	0
69	20231219	174700	27498890	5510	5510	5510	5510	0
70	20231219	174600	27498890	5510	5510	5510	5510	0
71	20231219	174500	27498890	5510	5510	5510	5510	0
72	20231219	174400	27498890	5510	5510	5510	5510	0
73	20231219	174300	27498890	5510	5510	5510	5510	0
74	20231219	174200	27498890	5510	5510	5510	5510	0
75	20231219	174100	27498890	5510	5510	5510	5510	0
76	20231219	174000	27498890	5510	5510	5510	5510	0
77	20231219	173900	27498890	5510	5510	5510	5510	0
78	20231219	173800	27498890	5510	5510	5510	5510	0
79	20231219	173700	27498890	5510	5510	5510	5510	0
80	20231219	173600	27498890	5510	5510	5510	5510	0
81	20231219	173500	27498890	5510	5510	5510	5510	0
82	20231219	173400	27498890	5510	5510	5510	5510	0
83	20231219	173300	27498890	5510	5510	5510	5510	0
84	20231219	173200	27498890	5510	5510	5510	5510	0
85	20231219	173100	27498890	5510	5510	5510	5510	0
86	20231219	173000	27498890	5510	5510	5510	5510	0
87	20231219	172900	27498890	5510	5510	5510	5510	0
88	20231219	172800	27498890	5510	5510	5510	5510	0
89	20231219	172700	27498890	5510	5510	5510	5510	0
90	20231219	172600	27498890	5510	5510	5510	5510	0
91	20231219	172500	27498890	5510	5510	5510	5510	0
92	20231219	172400	27498890	5510	5510	5510	5510	265
93	20231219	172300	27498890	5510	5510	5510	5510	0
94	20231219	172200	27498890	5510	5510	5510	5510	0
95	20231219	172100	27498890	5510	5510	5510	5510	0
96	20231219	172000	27498890	5510	5510	5510	5510	0
97	20231219	171900	27498890	5510	5510	5510	5510	0
98	20231219	171800	27498890	5510	5510	5510	5510	0
99	20231219	171700	27498890	5510	5510	5510	5510	0
100	20231219	171600	27498890	5510	5510	5510	5510	0
101	20231219	171500	27498890	5510	5510	5510	5510	0
102	20231219	171400	27498890	5510	5510	5510	5510	0
103	20231219	171300	27498890	5510	5510	5510	5510	0
104	20231219	171200	27498890	5510	5510	5510	5510	0
105	20231219	171100	27498890	5510	5510	5510	5510	0
106	20231219	171000	27498890	5510	5510	5510	5510	0
107	20231219	170900	27498890	5510	5510	5510	5510	0
108	20231219	170800	27498890	5510	5510	5510	5510	0
109	20231219	170700	27498890	5510	5510	5510	5510	0
110	20231219	170600	27498890	5510	5510	5510	5510	0
111	20231219	170500	27498890	5510	5510	5510	5510	0
112	20231219	170400	27498890	5510	5510	5510	5510	0
113	20231219	170300	27498890	5510	5510	5510	5510	0
114	20231219	170200	27498890	5510	5510	5510	5510	0
115	20231219	170100	27498890	5510	5510	5510	5510	0
116	20231219	170000	27498890	5510	5510	5510	5510	0
117	20231219	165900	27498890	5510	5510	5510	5510	0
118	20231219	165800	27498890	5510	5510	5510	5510	0
119	20231219	165700	27498890	5510	5510	5510	5510	0
120	20231219	165600	27498890	5510	5510	5510	5510	0
121	20231219	165500	27498890	5510	5510	5510	5510	0
122	20231219	165400	27498890	5510	5510	5510	5510	265
123	20231219	165300	27498890	5510	5510	5510	5510	0
124	20231219	165200	27498890	5510	5510	5510	5510	0
125	20231219	165100	27498890	5510	5510	5510	5510	0
126	20231219	165000	27498890	5510	5510	5510	5510	0
127	20231219	164900	27498890	5510	5510	5510	5510	0
128	20231219	164800	27498890	5510	5510	5510	5510	0
129	20231219	164700	27498890	5510	5510	5510	5510	0
130	20231219	164600	27498890	5510	5510	5510	5510	0
131	20231219	164500	27498890	5510	5510	5510	5510	0
132	20231219	164400	27498890	5510	5510	5510	5510	0
133	20231219	164300	27498890	5510	5510	5510	5510	0
134	20231219	164200	27498890	5510	5510	5510	5510	0
135	20231219	164100	27498890	5510	5510	5510	5510	0
136	20231219	164000	27498890	5510	5510	5510	5510	0
137	20231219	163900	27498890	5510	5510	5510	5510	0
138	20231219	163800	27498890	5510	5510	5510	5510	0
139	20231219	163700	27498890	5510	5510	5510	5510	0
140	20231219	163600	27498890	5510	5510	5510	5510	0
141	20231219	163500	27498890	5510	5510	5510	5510	0
142	20231219	163400	27498890	5510	5510	5510	5510	0
143	20231219	163300	27498890	5510	5510	5510	5510	0
144	20231219	163200	27498890	5510	5510	5510	5510	0
145	20231219	163100	27498890	5510	5510	5510	5510	0
146	20231219	163000	27498890	5510	5510	5510	5510	0
147	20231219	162900	27498890	5510	5510	5510	5510	0
148	20231219	162800	27498890	5510	5510	5510	5510	0
149	20231219	162700	27498890	5510	5510	5510	5510	0
150	20231219	162600	27498890	5510	5510	5510	5510	0
151	20231219	162500	27498890	5510	5510	5510	5510	0
152	20231219	162400	27498890	5510	5510	5510	5510	265
153	20231219	162300	27498890	5510	5510	5510	5510	0
154	20231219	162200	27498890	5510	5510	5510	5510	0
155	20231219	162100	27498890	5510	5510	5510	5510	0
156	20231219	162000	27498890	5510	5510	5510	5510	0
157	20231219	161900	27498890	5510	5510	5510	5510	0
158	20231219	161800	27498890	5510	5510	5510	5510	0
159	20231219	161700	27498890	5510	5510	5510	5510	0
160	20231219	161600	27498890	5510	5510	5510	5510	0
161	20231219	161500	27498890	5510	5510	5510	5510	0
162	20231219	161400	27498890	5510	5510	5510	5510	0
163	20231219	161300	27498890	5510	5510	5510	5510	0
164	20231219	161200	27498890	5510	5510	5510	5510	0
165	20231219	161100	27498890	5510	5510	5510	5510	0
166	20231219	161000	27498890	5510	5510	5510	5510	0
167	20231219	160900	27498890	5510	5510	5510	5510	0
168	20231219	160800	27498890	5510	5510	5510	5510	0
169	20231219	160700	27498890	5510	5510	5510	5510	0
170	20231219	160600	27498890	5510	5510	5510	5510	0
171	20231219	160500	27498890	5510	5510	5510	5510	0
172	20231219	160400	27498890	5510	5510	5510	5510	0
173	20231219	160300	27498890	5510	5510	5510	5510	0
174	20231219	160200	27498890	5510	5510	5510	5510	0
175	20231219	160100	27498890	5510	5510	5510	5510	0
176	20231219	160000	27498890	5510	5510	5510	5510	0
177	20231219	155900	27498890	5510	5510	5510	5510	0
178	20231219	155800	27498890	5510	5510	5510	5510	0
179	20231219	155700	27498890	5510	5510	5510	5510	0
180	20231219	155600	27498890	5510	5510	5510	5510	0
181	20231219	155500	27498890	5510	5510	5510	5510	0
182	20231219	155400	27498890	5510	5510	5510	5510	265
183	20231219	155300	27498890	5510	5510	5510	5510	0
184	20231219	155200	27498890	5510	5510	5510	5510	0
185	20231219	155100	27498890	5510	5510	5510	5510	0
186	20231219	155000	27498890	5510	5510	5510	5510	0
187	20231219	154900	27498890	5510	5510	5510	5510	0
188	20231219	154800	27498890	5510	5510	5510	5510	0
189	20231219	154700	27498890	5510	5510	5510	5510	0
190	20231219	154600	27498890	5510	5510	5510	5510	0
191	20231219	154500	27498890	5510	5510	5510	5510	0
192	20231219	154400	27498890	5510	5510	5510	5510	0
193	20231219	154300	27498890	5510	5510	5510	5510	0
194	20231219	154200	27498890	5510	5510	5510	5510	0
195	20231219	154100	27498890	5510	5510	5510	5510	0
196	20231219	154000	27498890	5510	5510	5510	5510	0
197	20231219	153900	27498890	5510	5510	5510	5510	0
198	20231219	153800	27498890	5510	5510	5510	5510	0
199	20231219	153700	27498890	5510	5510	5510	5510	0
200	20231219	153600	27498890	5510	5510	5510	5510	0
201	20231219	153500	27498890	5510	5510	5510	5510	0
202	20231219	153400	27498890	5510	5510	5510	5510	0
203	20231219	153300	27498890	5510	5510	5510	5510	0
204	20231219	153200	27498890	5510	5510	5510	5510	0
205	20231219	153100	27498890	5510	5510	5510	5510	0
206	20231219	153000	27498890	5510	5510	5510	5510	265
207	20231219	152900	26038740	5540	5540	5540	5540	0
208	20231219	152800	26038740	5540	5540	5540	5540	0
209	20231219	152700	26038740	5540	5540	5540	5540	0
210	20231219	152600	26038740	5540	5540	5540	5540	0
211	20231219	152500	26038740	5540	5540	5540	5540	0
212	20231219	152400	26038740	5540	5540	5540	5540	0
213	20231219	152300	26038740	5540	5540	5540	5540	0
214	20231219	152200	26038740	5540	5540	5540	5540	0
215	20231219	152100	26038740	5540	5540	5540	5540	0
216	20231219	152000	26038740	5540	5540	5540	5540	0
217	20231219	151900	26038740	5540	5540	5540	5540	50
218	20231219	151800	25761740	5540	5540	5540	5540	0
219	20231219	151700	25761740	5540	5540	5540	5540	4
220	20231219	151600	25739580	5540	5540	5540	5540	0
221	20231219	151500	25739580	5540	5540	5540	5540	0
222	20231219	151400	25739580	5540	5540	5540	5540	0
223	20231219	151300	25739580	5540	5550	5550	5540	307
224	20231219	151200	24036730	5560	5550	5560	5550	99
225	20231219	151100	23487270	5550	5550	5550	5550	107
226	20231219	151000	22893420	5560	5560	5560	5560	0
227	20231219	150900	22893420	5560	5560	5560	5560	0
228	20231219	150800	22893420	5560	5560	5560	5560	0
229	20231219	150700	22893420	5560	5560	5560	5560	3
230	20231219	150600	22876740	5560	5560	5560	5560	0
231	20231219	150500	22876740	5560	5560	5560	5560	0
232	20231219	150400	22876740	5560	5560	5560	5560	6
233	20231219	150300	22843380	5560	5560	5560	5560	0
234	20231219	150200	22843380	5560	5560	5560	5560	0
235	20231219	150100	22843380	5560	5560	5560	5560	0
236	20231219	150000	22843380	5560	5560	5560	5560	0
237	20231219	145900	22843380	5560	5560	5560	5560	0
238	20231219	145800	22843380	5560	5560	5560	5560	0
239	20231219	145700	22843380	5560	5560	5560	5560	0
240	20231219	145600	22843380	5560	5560	5560	5560	0
241	20231219	145500	22843380	5560	5560	5560	5560	0
242	20231219	145400	22843380	5560	5560	5560	5560	0
243	20231219	145300	22843380	5560	5560	5560	5560	0
244	20231219	145200	22843380	5560	5560	5560	5560	0
245	20231219	145100	22843380	5560	5560	5560	5560	0
246	20231219	145000	22843380	5560	5560	5560	5560	0
247	20231219	144900	22843380	5560	5560	5560	5560	0
248	20231219	144800	22843380	5560	5560	5560	5560	3
249	20231219	144700	22826700	5560	5560	5560	5560	44
250	20231219	144600	22582060	5560	5560	5560	5560	0
251	20231219	144500	22582060	5560	5560	5560	5560	0
252	20231219	144400	22582060	5560	5560	5560	5560	0
253	20231219	144300	22582060	5560	5560	5560	5560	0
254	20231219	144200	22582060	5560	5560	5560	5560	0
255	20231219	144100	22582060	5560	5560	5560	5560	0
256	20231219	144000	22582060	5560	5560	5560	5560	0
257	20231219	143900	22582060	5560	5560	5560	5560	10
258	20231219	143800	22526460	5560	5560	5560	5560	0
259	20231219	143700	22526460	5560	5560	5560	5560	0
260	20231219	143600	22526460	5560	5560	5560	5560	0
261	20231219	143500	22526460	5560	5560	5560	5560	0
262	20231219	143400	22526460	5560	5560	5560	5560	0
263	20231219	143300	22526460	5560	5560	5560	5560	9
264	20231219	143200	22476420	5560	5560	5560	5560	0
265	20231219	143100	22476420	5560	5560	5560	5560	0
266	20231219	143000	22476420	5560	5560	5560	5560	0
267	20231219	142900	22476420	5560	5560	5560	5560	0
268	20231219	142800	22476420	5560	5560	5560	5560	0
269	20231219	142700	22476420	5560	5560	5560	5560	0
270	20231219	142600	22476420	5560	5560	5560	5560	0
271	20231219	142500	22476420	5560	5560	5560	5560	0
272	20231219	142400	22476420	5560	5560	5560	5560	0
273	20231219	142300	22476420	5560	5560	5560	5560	0
274	20231219	142200	22476420	5560	5560	5560	5560	217
275	20231219	142100	21269900	5580	5580	5580	5580	0
276	20231219	142000	21269900	5580	5580	5580	5580	0
277	20231219	141900	21269900	5580	5580	5580	5580	0
278	20231219	141800	21269900	5580	5580	5580	5580	0
279	20231219	141700	21269900	5580	5580	5580	5580	0
280	20231219	141600	21269900	5580	5580	5580	5580	0
281	20231219	141500	21269900	5580	5580	5580	5580	0
282	20231219	141400	21269900	5580	5580	5580	5580	0
283	20231219	141300	21269900	5580	5580	5580	5580	0
284	20231219	141200	21269900	5580	5580	5580	5580	0
285	20231219	141100	21269900	5580	5580	5580	5580	0
286	20231219	141000	21269900	5580	5580	5580	5580	0
287	20231219	140900	21269900	5580	5580	5580	5580	0
288	20231219	140800	21269900	5580	5580	5580	5580	0
289	20231219	140700	21269900	5580	5580	5580	5580	0
290	20231219	140600	21269900	5580	5580	5580	5580	0
291	20231219	140500	21269900	5580	5580	5580	5580	0
292	20231219	140400	21269900	5580	5580	5580	5580	0
293	20231219	140300	21269900	5580	5580	5580	5580	0
294	20231219	140200	21269900	5580	5580	5580	5580	0
295	20231219	140100	21269900	5580	5580	5580	5580	0
296	20231219	140000	21269900	5580	5580	5580	5580	0
297	20231219	135900	21269900	5580	5580	5580	5580	0
298	20231219	135800	21269900	5580	5580	5580	5580	0
299	20231219	135700	21269900	5580	5580	5580	5580	0
300	20231219	135600	21269900	5580	5580	5580	5580	0
301	20231219	135500	21269900	5580	5580	5580	5580	0
302	20231219	135400	21269900	5580	5580	5580	5580	5
303	20231219	135300	21242000	5590	5590	5590	5590	90
304	20231219	135200	20738900	5580	5580	5580	5580	0
305	20231219	135100	20738900	5580	5580	5580	5580	0
306	20231219	135000	20738900	5580	5580	5580	5580	4
307	20231219	134900	20716580	5570	5570	5570	5570	0
308	20231219	134800	20716580	5570	5570	5570	5570	51
309	20231219	134700	20432510	5560	5560	5560	5560	0
310	20231219	134600	20432510	5560	5560	5560	5560	0
311	20231219	134500	20432510	5560	5560	5560	5560	0
312	20231219	134400	20432510	5560	5560	5560	5560	0
313	20231219	134300	20432510	5560	5560	5560	5560	0
314	20231219	134200	20432510	5560	5560	5560	5560	0
315	20231219	134100	20432510	5560	5560	5560	5560	0
316	20231219	134000	20432510	5560	5560	5560	5560	0
317	20231219	133900	20432510	5560	5560	5560	5560	0
318	20231219	133800	20432510	5560	5560	5560	5560	0
319	20231219	133700	20432510	5560	5560	5560	5560	0
320	20231219	133600	20432510	5560	5560	5560	5560	0
321	20231219	133500	20432510	5560	5560	5560	5560	0
322	20231219	133400	20432510	5560	5560	5560	5560	0
323	20231219	133300	20432510	5560	5560	5560	5560	0
324	20231219	133200	20432510	5560	5560	5560	5560	0
325	20231219	133100	20432510	5560	5560	5560	5560	0
326	20231219	133000	20432510	5560	5560	5560	5560	0
327	20231219	132900	20432510	5560	5560	5560	5560	0
328	20231219	132800	20432510	5560	5560	5560	5560	0
329	20231219	132700	20432510	5560	5560	5560	5560	0
330	20231219	132600	20432510	5560	5560	5560	5560	0
331	20231219	132500	20432510	5560	5560	5560	5560	0
332	20231219	132400	20432510	5560	5560	5560	5560	0
333	20231219	132300	20432510	5560	5560	5560	5560	100
334	20231219	132200	19876510	5560	5560	5560	5560	0
335	20231219	132100	19876510	5560	5560	5560	5560	0
336	20231219	132000	19876510	5560	5560	5560	5560	0
337	20231219	131900	19876510	5560	5560	5560	5560	0
338	20231219	131800	19876510	5560	5560	5560	5560	0
339	20231219	131700	19876510	5560	5560	5560	5560	0
340	20231219	131600	19876510	5560	5560	5560	5560	0
341	20231219	131500	19876510	5560	5560	5560	5560	0
342	20231219	131400	19876510	5560	5560	5560	5560	0
343	20231219	131300	19876510	5560	5560	5560	5560	0
344	20231219	131200	19876510	5560	5560	5560	5560	0
345	20231219	131100	19876510	5560	5560	5560	5560	0
346	20231219	131000	19876510	5560	5560	5560	5560	0
347	20231219	130900	19876510	5560	5560	5560	5560	0
348	20231219	130800	19876510	5560	5560	5560	5560	0
349	20231219	130700	19876510	5560	5560	5560	5560	0
350	20231219	130600	19876510	5560	5560	5560	5560	0
351	20231219	130500	19876510	5560	5560	5560	5560	0
352	20231219	130400	19876510	5560	5560	5560	5560	0
353	20231219	130300	19876510	5560	5560	5560	5560	0
354	20231219	130200	19876510	5560	5560	5560	5560	0
355	20231219	130100	19876510	5560	5560	5560	5560	0
356	20231219	130000	19876510	5560	5560	5560	5560	0
357	20231219	125900	19876510	5560	5560	5560	5560	0
358	20231219	125800	19876510	5560	5560	5560	5560	0
359	20231219	125700	19876510	5560	5560	5560	5560	0
360	20231219	125600	19876510	5560	5560	5560	5560	0
361	20231219	125500	19876510	5560	5560	5560	5560	0
362	20231219	125400	19876510	5560	5560	5560	5560	0
363	20231219	125300	19876510	5560	5560	5560	5560	0
364	20231219	125200	19876510	5560	5560	5560	5560	0
365	20231219	125100	19876510	5560	5560	5560	5560	0
366	20231219	125000	19876510	5560	5560	5560	5560	0
367	20231219	124900	19876510	5560	5560	5560	5560	0
368	20231219	124800	19876510	5560	5560	5560	5560	0
369	20231219	124700	19876510	5560	5560	5560	5560	0
370	20231219	124600	19876510	5560	5560	5560	5560	0
371	20231219	124500	19876510	5560	5560	5560	5560	0
372	20231219	124400	19876510	5560	5560	5560	5560	0
373	20231219	124300	19876510	5560	5560	5560	5560	1
374	20231219	124200	19870950	5600	5600	5600	5600	0
375	20231219	124100	19870950	5600	5600	5600	5600	0
376	20231219	124000	19870950	5600	5600	5600	5600	0
377	20231219	123900	19870950	5600	5580	5600	5580	119
378	20231219	123800	19205090	5570	5570	5570	5570	0
379	20231219	123700	19205090	5570	5570	5570	5570	0
380	20231219	123600	19205090	5570	5570	5570	5570	0
381	20231219	123500	19205090	5570	5570	5570	5570	0
382	20231219	123400	19205090	5570	5570	5570	5570	0
383	20231219	123300	19205090	5570	5570	5570	5570	6
384	20231219	123200	19171670	5570	5570	5570	5570	0
385	20231219	123100	19171670	5570	5570	5570	5570	0
386	20231219	123000	19171670	5570	5570	5570	5570	1
387	20231219	122900	19166100	5580	5580	5580	5580	0
388	20231219	122800	19166100	5580	5580	5580	5580	0
389	20231219	122700	19166100	5580	5580	5580	5580	0
390	20231219	122600	19166100	5580	5580	5580	5580	0
391	20231219	122500	19166100	5580	5580	5580	5580	20
392	20231219	122400	19054500	5580	5580	5580	5580	0
393	20231219	122300	19054500	5580	5580	5580	5580	0
394	20231219	122200	19054500	5580	5580	5580	5580	0
395	20231219	122100	19054500	5580	5580	5580	5580	0
396	20231219	122000	19054500	5580	5580	5580	5580	0
397	20231219	121900	19054500	5580	5580	5580	5580	0
398	20231219	121800	19054500	5580	5580	5580	5580	0
399	20231219	121700	19054500	5580	5580	5580	5580	0
400	20231219	121600	19054500	5580	5580	5580	5580	0
401	20231219	121500	19054500	5580	5580	5580	5580	0
402	20231219	121400	19054500	5580	5580	5580	5580	0
403	20231219	121300	19054500	5580	5580	5580	5580	0
404	20231219	121200	19054500	5580	5580	5580	5580	0
405	20231219	121100	19054500	5580	5580	5580	5580	8
406	20231219	121000	19009860	5560	5560	5560	5560	0
407	20231219	120900	19009860	5560	5560	5560	5560	0
408	20231219	120800	19009860	5560	5560	5560	5560	0
409	20231219	120700	19009860	5560	5560	5560	5560	0
410	20231219	120600	19009860	5560	5560	5560	5560	0
411	20231219	120500	19009860	5560	5560	5560	5560	0
412	20231219	120400	19009860	5560	5560	5560	5560	0
413	20231219	120300	19009860	5560	5560	5560	5560	0
414	20231219	120200	19009860	5560	5560	5560	5560	0
415	20231219	120100	19009860	5560	5560	5560	5560	0
416	20231219	120000	19009860	5560	5560	5560	5560	0
417	20231219	115900	19009860	5560	5560	5560	5560	0
418	20231219	115800	19009860	5560	5560	5560	5560	0
419	20231219	115700	19009860	5560	5560	5560	5560	0
420	20231219	115600	19009860	5560	5560	5560	5560	0
421	20231219	115500	19009860	5560	5560	5560	5560	0
422	20231219	115400	19009860	5560	5560	5560	5560	0
423	20231219	115300	19009860	5560	5560	5560	5560	0
424	20231219	115200	19009860	5560	5560	5560	5560	0
425	20231219	115100	19009860	5560	5560	5560	5560	0
426	20231219	115000	19009860	5560	5560	5560	5560	0
427	20231219	114900	19009860	5560	5560	5560	5560	0
428	20231219	114800	19009860	5560	5560	5560	5560	0
429	20231219	114700	19009860	5560	5560	5560	5560	0
430	20231219	114600	19009860	5560	5560	5560	5560	0
431	20231219	114500	19009860	5560	5560	5560	5560	0
432	20231219	114400	19009860	5560	5590	5590	5560	21
433	20231219	114300	18892500	5590	5590	5590	5590	0
434	20231219	114200	18892500	5590	5590	5590	5590	0
435	20231219	114100	18892500	5590	5590	5590	5590	0
436	20231219	114000	18892500	5590	5560	5590	5560	3
437	20231219	113900	18875790	5560	5560	5560	5560	3
438	20231219	113800	18859110	5560	5560	5560	5560	0
439	20231219	113700	18859110	5560	5560	5560	5560	0
440	20231219	113600	18859110	5560	5560	5560	5560	3
441	20231219	113500	18842430	5560	5560	5560	5560	0
442	20231219	113400	18842430	5560	5560	5560	5560	0
443	20231219	113300	18842430	5560	5560	5560	5560	0
444	20231219	113200	18842430	5560	5560	5560	5560	0
445	20231219	113100	18842430	5560	5560	5560	5560	5
446	20231219	113000	18814630	5560	5560	5560	5560	5
447	20231219	112900	18786830	5560	5560	5560	5560	3
448	20231219	112800	18770150	5590	5560	5590	5560	9
449	20231219	112700	18720050	5560	5560	5560	5560	7
450	20231219	112600	18681130	5560	5550	5560	5550	6
451	20231219	112500	18647810	5560	5550	5560	5550	5
452	20231219	112400	18620050	5550	5560	5560	5550	433
453	20231219	112300	16212580	5560	5560	5560	5560	0
454	20231219	112200	16212580	5560	5560	5560	5560	0
455	20231219	112100	16212580	5560	5580	5580	5560	900
456	20231219	112000	11207790	5590	5590	5590	5590	0
457	20231219	111900	11207790	5590	5590	5590	5590	0
458	20231219	111800	11207790	5590	5590	5590	5590	0
459	20231219	111700	11207790	5590	5590	5590	5590	0
460	20231219	111600	11207790	5590	5590	5590	5590	37
461	20231219	111500	11000960	5590	5590	5590	5590	0
462	20231219	111400	11000960	5590	5590	5590	5590	0
463	20231219	111300	11000960	5590	5590	5590	5590	1
464	20231219	111200	10995370	5600	5600	5600	5600	0
465	20231219	111100	10995370	5600	5600	5600	5600	1
466	20231219	111000	10989770	5620	5600	5620	5600	10
467	20231219	110900	10933610	5590	5590	5590	5590	0
468	20231219	110800	10933610	5590	5590	5590	5590	0
469	20231219	110700	10933610	5590	5590	5590	5590	0
470	20231219	110600	10933610	5590	5590	5590	5590	0
471	20231219	110500	10933610	5590	5590	5590	5590	0
472	20231219	110400	10933610	5590	5590	5590	5590	0
473	20231219	110300	10933610	5590	5590	5590	5590	73
474	20231219	110200	10525540	5600	5600	5600	5600	54
475	20231219	110100	10223140	5610	5610	5610	5610	0
476	20231219	110000	10223140	5610	5610	5610	5610	5
477	20231219	105900	10195090	5620	5620	5620	5620	0
478	20231219	105800	10195090	5620	5620	5620	5620	0
479	20231219	105700	10195090	5620	5620	5620	5620	0
480	20231219	105600	10195090	5620	5620	5620	5620	27
481	20231219	105500	10043350	5620	5620	5620	5620	0
482	20231219	105400	10043350	5620	5620	5620	5620	0
483	20231219	105300	10043350	5620	5620	5620	5620	0
484	20231219	105200	10043350	5620	5620	5620	5620	0
485	20231219	105100	10043350	5620	5620	5620	5620	0
486	20231219	105000	10043350	5620	5620	5620	5620	0
487	20231219	104900	10043350	5620	5620	5620	5620	0
488	20231219	104800	10043350	5620	5620	5620	5620	0
489	20231219	104700	10043350	5620	5620	5620	5620	0
490	20231219	104600	10043350	5620	5620	5620	5620	0
491	20231219	104500	10043350	5620	5620	5620	5620	0
492	20231219	104400	10043350	5620	5620	5620	5620	0
493	20231219	104300	10043350	5620	5620	5620	5620	0
494	20231219	104200	10043350	5620	5620	5620	5620	0
495	20231219	104100	10043350	5620	5620	5620	5620	0
496	20231219	104000	10043350	5620	5620	5620	5620	0
497	20231219	103900	10043350	5620	5620	5620	5620	0
498	20231219	103800	10043350	5620	5620	5620	5620	0
499	20231219	103700	10043350	5620	5620	5620	5620	0
500	20231219	103600	10043350	5620	5620	5620	5620	0
501	20231219	103500	10043350	5620	5620	5620	5620	0
502	20231219	103400	10043350	5620	5620	5620	5620	0
503	20231219	103300	10043350	5620	5620	5620	5620	0
504	20231219	103200	10043350	5620	5620	5620	5620	0
505	20231219	103100	10043350	5620	5620	5620	5620	0
506	20231219	103000	10043350	5620	5620	5620	5620	1
507	20231219	102900	10037730	5610	5610	5610	5610	0
508	20231219	102800	10037730	5610	5610	5610	5610	0
509	20231219	102700	10037730	5610	5610	5610	5610	10
510	20231219	102600	9981630	5620	5620	5620	5620	0
511	20231219	102500	9981630	5620	5620	5620	5620	0
512	20231219	102400	9981630	5620	5620	5620	5620	2
513	20231219	102300	9970390	5620	5620	5620	5620	0
514	20231219	102200	9970390	5620	5620	5620	5620	0
515	20231219	102100	9970390	5620	5620	5620	5620	4
516	20231219	102000	9947910	5630	5630	5630	5630	70
517	20231219	101900	9553810	5630	5630	5630	5630	0
518	20231219	101800	9553810	5630	5630	5630	5630	0
519	20231219	101700	9553810	5630	5630	5630	5630	0
520	20231219	101600	9553810	5630	5630	5630	5630	0
521	20231219	101500	9553810	5630	5630	5630	5630	0
522	20231219	101400	9553810	5630	5630	5630	5630	0
523	20231219	101300	9553810	5630	5630	5630	5630	0
524	20231219	101200	9553810	5630	5630	5630	5630	0
525	20231219	101100	9553810	5630	5630	5630	5630	0
526	20231219	101000	9553810	5630	5630	5630	5630	0
527	20231219	100900	9553810	5630	5630	5630	5630	0
528	20231219	100800	9553810	5630	5630	5630	5630	0
529	20231219	100700	9553810	5630	5630	5630	5630	0
530	20231219	100600	9553810	5630	5630	5630	5630	0
531	20231219	100500	9553810	5630	5630	5630	5630	0
532	20231219	100400	9553810	5630	5630	5630	5630	0
533	20231219	100300	9553810	5630	5630	5630	5630	0
534	20231219	100200	9553810	5630	5620	5630	5620	34
535	20231219	100100	9362400	5630	5630	5630	5630	0
536	20231219	100000	9362400	5630	5620	5630	5620	28
537	20231219	095900	9204770	5630	5610	5630	5610	267
538	20231219	095800	7701590	5600	5600	5600	5600	0
539	20231219	095700	7701590	5600	5600	5600	5600	0
540	20231219	095600	7701590	5600	5600	5600	5600	0
541	20231219	095500	7701590	5600	5600	5600	5600	1
542	20231219	095400	7695990	5590	5590	5590	5590	0
543	20231219	095300	7695990	5590	5590	5590	5590	0
544	20231219	095200	7695990	5590	5590	5590	5590	0
545	20231219	095100	7695990	5590	5590	5590	5590	0
546	20231219	095000	7695990	5590	5590	5590	5590	0
547	20231219	094900	7695990	5590	5590	5590	5590	0
548	20231219	094800	7695990	5590	5590	5590	5590	0
549	20231219	094700	7695990	5590	5590	5590	5590	0
550	20231219	094600	7695990	5590	5590	5590	5590	0
551	20231219	094500	7695990	5590	5590	5590	5590	0
552	20231219	094400	7695990	5590	5590	5590	5590	0
553	20231219	094300	7695990	5590	5590	5590	5590	0
554	20231219	094200	7695990	5590	5590	5590	5590	0
555	20231219	094100	7695990	5590	5590	5590	5590	0
556	20231219	094000	7695990	5590	5590	5590	5590	0
557	20231219	093900	7695990	5590	5590	5590	5590	0
558	20231219	093800	7695990	5590	5590	5590	5590	1
559	20231219	093700	7690400	5590	5590	5590	5590	0
560	20231219	093600	7690400	5590	5590	5590	5590	1
561	20231219	093500	7684810	5590	5590	5590	5590	2
562	20231219	093400	7673630	5590	5590	5590	5590	0
563	20231219	093300	7673630	5590	5590	5590	5590	0
564	20231219	093200	7673630	5590	5590	5590	5590	0
565	20231219	093100	7673630	5590	5590	5590	5590	0
566	20231219	093000	7673630	5590	5590	5590	5590	0
567	20231219	092900	7673630	5590	5590	5590	5590	0
568	20231219	092800	7673630	5590	5590	5590	5590	0
569	20231219	092700	7673630	5590	5590	5590	5590	0
570	20231219	092600	7673630	5590	5590	5590	5590	0
571	20231219	092500	7673630	5590	5590	5590	5590	0
572	20231219	092400	7673630	5590	5590	5590	5590	0
573	20231219	092300	7673630	5590	5590	5590	5590	0
574	20231219	092200	7673630	5590	5580	5590	5580	3
575	20231219	092100	7656880	5580	5580	5580	5580	3
576	20231219	092000	7640140	5580	5580	5580	5580	0
577	20231219	091900	7640140	5580	5580	5580	5580	0
578	20231219	091800	7640140	5580	5580	5580	5580	0
579	20231219	091700	7640140	5580	5580	5580	5580	0
580	20231219	091600	7640140	5580	5570	5580	5570	6
581	20231219	091500	7606680	5570	5570	5570	5570	3
582	20231219	091400	7589970	5610	5560	5610	5560	99
583	20231219	091300	7039480	5560	5570	5570	5560	126
584	20231219	091200	6337670	5630	5630	5630	5630	0
585	20231219	091100	6337670	5630	5630	5630	5630	0
586	20231219	091000	6337670	5630	5630	5630	5630	0
587	20231219	090900	6337670	5630	5630	5630	5630	0
588	20231219	090800	6337670	5630	5630	5630	5630	0
589	20231219	090700	6337670	5630	5630	5630	5630	0
590	20231219	090600	6337670	5630	5630	5630	5630	0
591	20231219	090500	6337670	5630	5630	5630	5630	0
592	20231219	090400	6337670	5630	5630	5630	5630	0
593	20231219	090300	6337670	5630	5630	5630	5630	534
594	20231219	090200	3331250	5630	5650	5650	5630	568
595	20231219	090100	131610	5640	5640	5640	5640	2
596	20231219	090000	120330	5730	5730	5730	5730	21