KissMeData/262840/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205000	35338250	5550	5550	5550	5550	177
3	20231211	204900	35338250	5550	5550	5550	5550	0
4	20231211	204800	35338250	5550	5550	5550	5550	0
5	20231211	204700	35338250	5550	5550	5550	5550	0
6	20231211	204600	35338250	5550	5550	5550	5550	0
7	20231211	204500	35338250	5550	5550	5550	5550	0
8	20231211	204400	35338250	5550	5550	5550	5550	0
9	20231211	204300	35338250	5550	5550	5550	5550	0
10	20231211	204200	35338250	5550	5550	5550	5550	0
11	20231211	204100	35338250	5550	5550	5550	5550	0
12	20231211	204000	35338250	5550	5550	5550	5550	0
13	20231211	203900	35338250	5550	5550	5550	5550	0
14	20231211	203800	35338250	5550	5550	5550	5550	0
15	20231211	203700	35338250	5550	5550	5550	5550	0
16	20231211	203600	35338250	5550	5550	5550	5550	0
17	20231211	203500	35338250	5550	5550	5550	5550	0
18	20231211	203400	35338250	5550	5550	5550	5550	0
19	20231211	203300	35338250	5550	5550	5550	5550	0
20	20231211	203200	35338250	5550	5550	5550	5550	0
21	20231211	203100	35338250	5550	5550	5550	5550	0
22	20231211	203000	35338250	5550	5550	5550	5550	0
23	20231211	202900	35338250	5550	5550	5550	5550	0
24	20231211	202800	35338250	5550	5550	5550	5550	0
25	20231211	202700	35338250	5550	5550	5550	5550	0
26	20231211	202600	35338250	5550	5550	5550	5550	0
27	20231211	202500	35338250	5550	5550	5550	5550	0
28	20231211	202400	35338250	5550	5550	5550	5550	0
29	20231211	202300	35338250	5550	5550	5550	5550	0
30	20231211	202200	35338250	5550	5550	5550	5550	0
31	20231211	202100	35338250	5550	5550	5550	5550	0
32	20231211	202000	35338250	5550	5550	5550	5550	177
33	20231211	201900	35338250	5550	5550	5550	5550	0
34	20231211	201800	35338250	5550	5550	5550	5550	0
35	20231211	201700	35338250	5550	5550	5550	5550	0
36	20231211	201600	35338250	5550	5550	5550	5550	0
37	20231211	201500	35338250	5550	5550	5550	5550	0
38	20231211	201400	35338250	5550	5550	5550	5550	0
39	20231211	201300	35338250	5550	5550	5550	5550	0
40	20231211	201200	35338250	5550	5550	5550	5550	0
41	20231211	201100	35338250	5550	5550	5550	5550	0
42	20231211	201000	35338250	5550	5550	5550	5550	0
43	20231211	200900	35338250	5550	5550	5550	5550	0
44	20231211	200800	35338250	5550	5550	5550	5550	0
45	20231211	200700	35338250	5550	5550	5550	5550	0
46	20231211	200600	35338250	5550	5550	5550	5550	0
47	20231211	200500	35338250	5550	5550	5550	5550	0
48	20231211	200400	35338250	5550	5550	5550	5550	0
49	20231211	200300	35338250	5550	5550	5550	5550	0
50	20231211	200200	35338250	5550	5550	5550	5550	0
51	20231211	200100	35338250	5550	5550	5550	5550	0
52	20231211	200000	35338250	5550	5550	5550	5550	0
53	20231211	195900	35338250	5550	5550	5550	5550	0
54	20231211	195800	35338250	5550	5550	5550	5550	0
55	20231211	195700	35338250	5550	5550	5550	5550	0
56	20231211	195600	35338250	5550	5550	5550	5550	0
57	20231211	195500	35338250	5550	5550	5550	5550	0
58	20231211	195400	35338250	5550	5550	5550	5550	0
59	20231211	195300	35338250	5550	5550	5550	5550	0
60	20231211	195200	35338250	5550	5550	5550	5550	0
61	20231211	195100	35338250	5550	5550	5550	5550	0
62	20231211	195000	35338250	5550	5550	5550	5550	177
63	20231211	194900	35338250	5550	5550	5550	5550	0
64	20231211	194800	35338250	5550	5550	5550	5550	0
65	20231211	194700	35338250	5550	5550	5550	5550	0
66	20231211	194600	35338250	5550	5550	5550	5550	0
67	20231211	194500	35338250	5550	5550	5550	5550	0
68	20231211	194400	35338250	5550	5550	5550	5550	0
69	20231211	194300	35338250	5550	5550	5550	5550	0
70	20231211	194200	35338250	5550	5550	5550	5550	0
71	20231211	194100	35338250	5550	5550	5550	5550	0
72	20231211	194000	35338250	5550	5550	5550	5550	0
73	20231211	193900	35338250	5550	5550	5550	5550	0
74	20231211	193800	35338250	5550	5550	5550	5550	0
75	20231211	193700	35338250	5550	5550	5550	5550	0
76	20231211	193600	35338250	5550	5550	5550	5550	0
77	20231211	193500	35338250	5550	5550	5550	5550	0
78	20231211	193400	35338250	5550	5550	5550	5550	0
79	20231211	193300	35338250	5550	5550	5550	5550	0
80	20231211	193200	35338250	5550	5550	5550	5550	0
81	20231211	193100	35338250	5550	5550	5550	5550	0
82	20231211	193000	35338250	5550	5550	5550	5550	0
83	20231211	192900	35338250	5550	5550	5550	5550	0
84	20231211	192800	35338250	5550	5550	5550	5550	0
85	20231211	192700	35338250	5550	5550	5550	5550	0
86	20231211	192600	35338250	5550	5550	5550	5550	0
87	20231211	192500	35338250	5550	5550	5550	5550	0
88	20231211	192400	35338250	5550	5550	5550	5550	0
89	20231211	192300	35338250	5550	5550	5550	5550	0
90	20231211	192200	35338250	5550	5550	5550	5550	0
91	20231211	192100	35338250	5550	5550	5550	5550	0
92	20231211	192000	35338250	5550	5550	5550	5550	177
93	20231211	191900	35338250	5550	5550	5550	5550	0
94	20231211	191800	35338250	5550	5550	5550	5550	0
95	20231211	191700	35338250	5550	5550	5550	5550	0
96	20231211	191600	35338250	5550	5550	5550	5550	0
97	20231211	191500	35338250	5550	5550	5550	5550	0
98	20231211	191400	35338250	5550	5550	5550	5550	0
99	20231211	191300	35338250	5550	5550	5550	5550	0
100	20231211	191200	35338250	5550	5550	5550	5550	0
101	20231211	191100	35338250	5550	5550	5550	5550	0
102	20231211	191000	35338250	5550	5550	5550	5550	0
103	20231211	190900	35338250	5550	5550	5550	5550	0
104	20231211	190800	35338250	5550	5550	5550	5550	0
105	20231211	190700	35338250	5550	5550	5550	5550	0
106	20231211	190600	35338250	5550	5550	5550	5550	0
107	20231211	190500	35338250	5550	5550	5550	5550	0
108	20231211	190400	35338250	5550	5550	5550	5550	0
109	20231211	190300	35338250	5550	5550	5550	5550	0
110	20231211	190200	35338250	5550	5550	5550	5550	0
111	20231211	190100	35338250	5550	5550	5550	5550	0
112	20231211	190000	35338250	5550	5550	5550	5550	0
113	20231211	185900	35338250	5550	5550	5550	5550	0
114	20231211	185800	35338250	5550	5550	5550	5550	0
115	20231211	185700	35338250	5550	5550	5550	5550	0
116	20231211	185600	35338250	5550	5550	5550	5550	0
117	20231211	185500	35338250	5550	5550	5550	5550	0
118	20231211	185400	35338250	5550	5550	5550	5550	0
119	20231211	185300	35338250	5550	5550	5550	5550	0
120	20231211	185200	35338250	5550	5550	5550	5550	0
121	20231211	185100	35338250	5550	5550	5550	5550	0
122	20231211	185000	35338250	5550	5550	5550	5550	177
123	20231211	184900	35338250	5550	5550	5550	5550	0
124	20231211	184800	35338250	5550	5550	5550	5550	0
125	20231211	184700	35338250	5550	5550	5550	5550	0
126	20231211	184600	35338250	5550	5550	5550	5550	0
127	20231211	184500	35338250	5550	5550	5550	5550	0
128	20231211	184400	35338250	5550	5550	5550	5550	0
129	20231211	184300	35338250	5550	5550	5550	5550	0
130	20231211	184200	35338250	5550	5550	5550	5550	0
131	20231211	184100	35338250	5550	5550	5550	5550	0
132	20231211	184000	35338250	5550	5550	5550	5550	0
133	20231211	183900	35338250	5550	5550	5550	5550	0
134	20231211	183800	35338250	5550	5550	5550	5550	0
135	20231211	183700	35338250	5550	5550	5550	5550	0
136	20231211	183600	35338250	5550	5550	5550	5550	0
137	20231211	183500	35338250	5550	5550	5550	5550	0
138	20231211	183400	35338250	5550	5550	5550	5550	0
139	20231211	183300	35338250	5550	5550	5550	5550	0
140	20231211	183200	35338250	5550	5550	5550	5550	0
141	20231211	183100	35338250	5550	5550	5550	5550	0
142	20231211	183000	35338250	5550	5550	5550	5550	0
143	20231211	182900	35338250	5550	5550	5550	5550	0
144	20231211	182800	35338250	5550	5550	5550	5550	0
145	20231211	182700	35338250	5550	5550	5550	5550	0
146	20231211	182600	35338250	5550	5550	5550	5550	0
147	20231211	182500	35338250	5550	5550	5550	5550	0
148	20231211	182400	35338250	5550	5550	5550	5550	0
149	20231211	182300	35338250	5550	5550	5550	5550	0
150	20231211	182200	35338250	5550	5550	5550	5550	0
151	20231211	182100	35338250	5550	5550	5550	5550	0
152	20231211	182000	35338250	5550	5550	5550	5550	177
153	20231211	181900	35338250	5550	5550	5550	5550	0
154	20231211	181800	35338250	5550	5550	5550	5550	0
155	20231211	181700	35338250	5550	5550	5550	5550	0
156	20231211	181600	35338250	5550	5550	5550	5550	0
157	20231211	181500	35338250	5550	5550	5550	5550	0
158	20231211	181400	35338250	5550	5550	5550	5550	0
159	20231211	181300	35338250	5550	5550	5550	5550	0
160	20231211	181200	35338250	5550	5550	5550	5550	0
161	20231211	181100	35338250	5550	5550	5550	5550	0
162	20231211	181000	35338250	5550	5550	5550	5550	0
163	20231211	180900	35338250	5550	5550	5550	5550	0
164	20231211	180800	35338250	5550	5550	5550	5550	0
165	20231211	180700	35338250	5550	5550	5550	5550	0
166	20231211	180600	35338250	5550	5550	5550	5550	0
167	20231211	180500	35338250	5550	5550	5550	5550	0
168	20231211	180400	35338250	5550	5550	5550	5550	0
169	20231211	180300	35338250	5550	5550	5550	5550	0
170	20231211	180200	35338250	5550	5550	5550	5550	0
171	20231211	180100	35338250	5550	5550	5550	5550	0
172	20231211	180000	35338250	5550	5550	5550	5550	0
173	20231211	175900	35338250	5550	5550	5550	5550	0
174	20231211	175800	35338250	5550	5550	5550	5550	0
175	20231211	175700	35338250	5550	5550	5550	5550	0
176	20231211	175600	35338250	5550	5550	5550	5550	0
177	20231211	175500	35338250	5550	5550	5550	5550	0
178	20231211	175400	35338250	5550	5550	5550	5550	0
179	20231211	175300	35338250	5550	5550	5550	5550	0
180	20231211	175200	35338250	5550	5550	5550	5550	0
181	20231211	175100	35338250	5550	5550	5550	5550	0
182	20231211	175000	35338250	5550	5550	5550	5550	177
183	20231211	174900	35338250	5550	5550	5550	5550	0
184	20231211	174800	35338250	5550	5550	5550	5550	0
185	20231211	174700	35338250	5550	5550	5550	5550	0
186	20231211	174600	35338250	5550	5550	5550	5550	0
187	20231211	174500	35338250	5550	5550	5550	5550	0
188	20231211	174400	35338250	5550	5550	5550	5550	0
189	20231211	174300	35338250	5550	5550	5550	5550	0
190	20231211	174200	35338250	5550	5550	5550	5550	0
191	20231211	174100	35338250	5550	5550	5550	5550	0
192	20231211	174000	35338250	5550	5550	5550	5550	0
193	20231211	173900	35338250	5550	5550	5550	5550	0
194	20231211	173800	35338250	5550	5550	5550	5550	0
195	20231211	173700	35338250	5550	5550	5550	5550	0
196	20231211	173600	35338250	5550	5550	5550	5550	0
197	20231211	173500	35338250	5550	5550	5550	5550	0
198	20231211	173400	35338250	5550	5550	5550	5550	0
199	20231211	173300	35338250	5550	5550	5550	5550	0
200	20231211	173200	35338250	5550	5550	5550	5550	0
201	20231211	173100	35338250	5550	5550	5550	5550	0
202	20231211	173000	35338250	5550	5550	5550	5550	0
203	20231211	172900	35338250	5550	5550	5550	5550	0
204	20231211	172800	35338250	5550	5550	5550	5550	0
205	20231211	172700	35338250	5550	5550	5550	5550	0
206	20231211	172600	35338250	5550	5550	5550	5550	0
207	20231211	172500	35338250	5550	5550	5550	5550	0
208	20231211	172400	35338250	5550	5550	5550	5550	0
209	20231211	172300	35338250	5550	5550	5550	5550	0
210	20231211	172200	35338250	5550	5550	5550	5550	0
211	20231211	172100	35338250	5550	5550	5550	5550	0
212	20231211	172000	35338250	5550	5550	5550	5550	177
213	20231211	171900	35338250	5550	5550	5550	5550	0
214	20231211	171800	35338250	5550	5550	5550	5550	0
215	20231211	171700	35338250	5550	5550	5550	5550	0
216	20231211	171600	35338250	5550	5550	5550	5550	0
217	20231211	171500	35338250	5550	5550	5550	5550	0
218	20231211	171400	35338250	5550	5550	5550	5550	0
219	20231211	171300	35338250	5550	5550	5550	5550	0
220	20231211	171200	35338250	5550	5550	5550	5550	0
221	20231211	171100	35338250	5550	5550	5550	5550	0
222	20231211	171000	35338250	5550	5550	5550	5550	0
223	20231211	170900	35338250	5550	5550	5550	5550	0
224	20231211	170800	35338250	5550	5550	5550	5550	0
225	20231211	170700	35338250	5550	5550	5550	5550	0
226	20231211	170600	35338250	5550	5550	5550	5550	0
227	20231211	170500	35338250	5550	5550	5550	5550	0
228	20231211	170400	35338250	5550	5550	5550	5550	0
229	20231211	170300	35338250	5550	5550	5550	5550	0
230	20231211	170200	35338250	5550	5550	5550	5550	0
231	20231211	170100	35338250	5550	5550	5550	5550	0
232	20231211	170000	35338250	5550	5550	5550	5550	0
233	20231211	165900	35338250	5550	5550	5550	5550	0
234	20231211	165800	35338250	5550	5550	5550	5550	0
235	20231211	165700	35338250	5550	5550	5550	5550	0
236	20231211	165600	35338250	5550	5550	5550	5550	0
237	20231211	165500	35338250	5550	5550	5550	5550	0
238	20231211	165400	35338250	5550	5550	5550	5550	0
239	20231211	165300	35338250	5550	5550	5550	5550	0
240	20231211	165200	35338250	5550	5550	5550	5550	0
241	20231211	165100	35338250	5550	5550	5550	5550	0
242	20231211	165000	35338250	5550	5550	5550	5550	177
243	20231211	164900	35338250	5550	5550	5550	5550	0
244	20231211	164800	35338250	5550	5550	5550	5550	0
245	20231211	164700	35338250	5550	5550	5550	5550	0
246	20231211	164600	35338250	5550	5550	5550	5550	0
247	20231211	164500	35338250	5550	5550	5550	5550	0
248	20231211	164400	35338250	5550	5550	5550	5550	0
249	20231211	164300	35338250	5550	5550	5550	5550	0
250	20231211	164200	35338250	5550	5550	5550	5550	0
251	20231211	164100	35338250	5550	5550	5550	5550	0
252	20231211	164000	35338250	5550	5550	5550	5550	0
253	20231211	163900	35338250	5550	5550	5550	5550	0
254	20231211	163800	35338250	5550	5550	5550	5550	0
255	20231211	163700	35338250	5550	5550	5550	5550	0
256	20231211	163600	35338250	5550	5550	5550	5550	0
257	20231211	163500	35338250	5550	5550	5550	5550	0
258	20231211	163400	35338250	5550	5550	5550	5550	0
259	20231211	163300	35338250	5550	5550	5550	5550	0
260	20231211	163200	35338250	5550	5550	5550	5550	0
261	20231211	163100	35338250	5550	5550	5550	5550	0
262	20231211	163000	35338250	5550	5550	5550	5550	0
263	20231211	162900	35338250	5550	5550	5550	5550	0
264	20231211	162800	35338250	5550	5550	5550	5550	0
265	20231211	162700	35338250	5550	5550	5550	5550	0
266	20231211	162600	35338250	5550	5550	5550	5550	0
267	20231211	162500	35338250	5550	5550	5550	5550	0
268	20231211	162400	35338250	5550	5550	5550	5550	0
269	20231211	162300	35338250	5550	5550	5550	5550	0
270	20231211	162200	35338250	5550	5550	5550	5550	0
271	20231211	162100	35338250	5550	5550	5550	5550	0
272	20231211	162000	35338250	5550	5550	5550	5550	177
273	20231211	161900	35338250	5550	5550	5550	5550	0
274	20231211	161800	35338250	5550	5550	5550	5550	0
275	20231211	161700	35338250	5550	5550	5550	5550	0
276	20231211	161600	35338250	5550	5550	5550	5550	0
277	20231211	161500	35338250	5550	5550	5550	5550	0
278	20231211	161400	35338250	5550	5550	5550	5550	0
279	20231211	161300	35338250	5550	5550	5550	5550	0
280	20231211	161200	35338250	5550	5550	5550	5550	0
281	20231211	161100	35338250	5550	5550	5550	5550	0
282	20231211	161000	35338250	5550	5550	5550	5550	0
283	20231211	160900	35338250	5550	5550	5550	5550	0
284	20231211	160800	35338250	5550	5550	5550	5550	0
285	20231211	160700	35338250	5550	5550	5550	5550	0
286	20231211	160600	35338250	5550	5550	5550	5550	0
287	20231211	160500	35338250	5550	5550	5550	5550	0
288	20231211	160400	35338250	5550	5550	5550	5550	0
289	20231211	160300	35338250	5550	5550	5550	5550	0
290	20231211	160200	35338250	5550	5550	5550	5550	0
291	20231211	160100	35338250	5550	5550	5550	5550	0
292	20231211	160000	35338250	5550	5550	5550	5550	0
293	20231211	155900	35338250	5550	5550	5550	5550	0
294	20231211	155800	35338250	5550	5550	5550	5550	0
295	20231211	155700	35338250	5550	5550	5550	5550	0
296	20231211	155600	35338250	5550	5550	5550	5550	0
297	20231211	155500	35338250	5550	5550	5550	5550	0
298	20231211	155400	35338250	5550	5550	5550	5550	0
299	20231211	155300	35338250	5550	5550	5550	5550	0
300	20231211	155200	35338250	5550	5550	5550	5550	0
301	20231211	155100	35338250	5550	5550	5550	5550	0
302	20231211	155000	35338250	5550	5550	5550	5550	177
303	20231211	154900	35338250	5550	5550	5550	5550	0
304	20231211	154800	35338250	5550	5550	5550	5550	0
305	20231211	154700	35338250	5550	5550	5550	5550	0
306	20231211	154600	35338250	5550	5550	5550	5550	0
307	20231211	154500	35338250	5550	5550	5550	5550	0
308	20231211	154400	35338250	5550	5550	5550	5550	0
309	20231211	154300	35338250	5550	5550	5550	5550	0
310	20231211	154200	35338250	5550	5550	5550	5550	0
311	20231211	154100	35338250	5550	5550	5550	5550	0
312	20231211	154000	35338250	5550	5550	5550	5550	0
313	20231211	153900	35338250	5550	5550	5550	5550	0
314	20231211	153800	35338250	5550	5550	5550	5550	0
315	20231211	153700	35338250	5550	5550	5550	5550	0
316	20231211	153600	35338250	5550	5550	5550	5550	0
317	20231211	153500	35338250	5550	5550	5550	5550	0
318	20231211	153400	35338250	5550	5550	5550	5550	0
319	20231211	153300	35338250	5550	5550	5550	5550	0
320	20231211	153200	35338250	5550	5550	5550	5550	0
321	20231211	153100	35338250	5550	5550	5550	5550	0
322	20231211	153000	35338250	5550	5550	5550	5550	177
323	20231211	152900	34355900	5570	5570	5570	5570	0
324	20231211	152800	34355900	5570	5570	5570	5570	0
325	20231211	152700	34355900	5570	5570	5570	5570	0
326	20231211	152600	34355900	5570	5570	5570	5570	0
327	20231211	152500	34355900	5570	5570	5570	5570	0
328	20231211	152400	34355900	5570	5570	5570	5570	0
329	20231211	152300	34355900	5570	5570	5570	5570	0
330	20231211	152200	34355900	5570	5570	5570	5570	0
331	20231211	152100	34355900	5570	5570	5570	5570	0
332	20231211	152000	34355900	5570	5570	5570	5570	0
333	20231211	151900	34355900	5570	5550	5570	5550	27
334	20231211	151800	34206020	5570	5570	5570	5570	5
335	20231211	151700	34178170	5570	5570	5570	5570	0
336	20231211	151600	34178170	5570	5570	5570	5570	0
337	20231211	151500	34178170	5570	5570	5570	5570	0
338	20231211	151400	34178170	5570	5570	5570	5570	0
339	20231211	151300	34178170	5570	5570	5570	5570	0
340	20231211	151200	34178170	5570	5570	5570	5570	0
341	20231211	151100	34178170	5570	5570	5570	5570	0
342	20231211	151000	34178170	5570	5570	5570	5570	0
343	20231211	150900	34178170	5570	5570	5570	5570	0
344	20231211	150800	34178170	5570	5570	5570	5570	0
345	20231211	150700	34178170	5570	5570	5570	5570	0
346	20231211	150600	34178170	5570	5570	5570	5570	0
347	20231211	150500	34178170	5570	5570	5570	5570	0
348	20231211	150400	34178170	5570	5570	5570	5570	0
349	20231211	150300	34178170	5570	5570	5570	5570	0
350	20231211	150200	34178170	5570	5570	5570	5570	0
351	20231211	150100	34178170	5570	5570	5570	5570	0
352	20231211	150000	34178170	5570	5570	5570	5570	0
353	20231211	145900	34178170	5570	5570	5570	5570	100
354	20231211	145800	33621170	5570	5570	5570	5570	0
355	20231211	145700	33621170	5570	5570	5570	5570	0
356	20231211	145600	33621170	5570	5570	5570	5570	0
357	20231211	145500	33621170	5570	5570	5570	5570	0
358	20231211	145400	33621170	5570	5570	5570	5570	0
359	20231211	145300	33621170	5570	5570	5570	5550	140
360	20231211	145200	32842150	5570	5570	5570	5570	0
361	20231211	145100	32842150	5570	5570	5570	5570	1
362	20231211	145000	32836580	5550	5550	5550	5550	0
363	20231211	144900	32836580	5550	5570	5570	5550	23
364	20231211	144800	32708870	5570	5570	5570	5570	10
365	20231211	144700	32653170	5570	5570	5570	5570	0
366	20231211	144600	32653170	5570	5570	5570	5570	0
367	20231211	144500	32653170	5570	5570	5570	5570	0
368	20231211	144400	32653170	5570	5570	5570	5570	0
369	20231211	144300	32653170	5570	5570	5570	5570	0
370	20231211	144200	32653170	5570	5570	5570	5570	0
371	20231211	144100	32653170	5570	5570	5570	5570	0
372	20231211	144000	32653170	5570	5570	5570	5570	0
373	20231211	143900	32653170	5570	5570	5570	5570	0
374	20231211	143800	32653170	5570	5570	5570	5570	0
375	20231211	143700	32653170	5570	5570	5570	5570	0
376	20231211	143600	32653170	5570	5570	5570	5570	0
377	20231211	143500	32653170	5570	5570	5570	5570	1
378	20231211	143400	32647600	5540	5540	5540	5540	0
379	20231211	143300	32647600	5540	5540	5540	5540	0
380	20231211	143200	32647600	5540	5540	5540	5540	0
381	20231211	143100	32647600	5540	5540	5540	5540	38
382	20231211	143000	32437080	5550	5550	5550	5550	0
383	20231211	142900	32437080	5550	5550	5550	5550	0
384	20231211	142800	32437080	5550	5550	5550	5550	0
385	20231211	142700	32437080	5550	5550	5550	5550	0
386	20231211	142600	32437080	5550	5550	5550	5550	0
387	20231211	142500	32437080	5550	5550	5550	5550	0
388	20231211	142400	32437080	5550	5550	5550	5550	0
389	20231211	142300	32437080	5550	5550	5550	5550	0
390	20231211	142200	32437080	5550	5550	5550	5550	75
391	20231211	142100	32020830	5550	5550	5550	5550	0
392	20231211	142000	32020830	5550	5550	5550	5550	0
393	20231211	141900	32020830	5550	5550	5550	5550	25
394	20231211	141800	31882080	5550	5550	5550	5550	0
395	20231211	141700	31882080	5550	5550	5550	5550	0
396	20231211	141600	31882080	5550	5550	5550	5550	150
397	20231211	141500	31049580	5550	5550	5550	5550	5
398	20231211	141400	31021830	5560	5560	5560	5560	0
399	20231211	141300	31021830	5560	5560	5560	5560	0
400	20231211	141200	31021830	5560	5560	5560	5560	0
401	20231211	141100	31021830	5560	5560	5560	5560	0
402	20231211	141000	31021830	5560	5560	5560	5560	0
403	20231211	140900	31021830	5560	5560	5560	5560	0
404	20231211	140800	31021830	5560	5560	5560	5560	0
405	20231211	140700	31021830	5560	5560	5560	5560	0
406	20231211	140600	31021830	5560	5560	5560	5560	0
407	20231211	140500	31021830	5560	5560	5560	5560	0
408	20231211	140400	31021830	5560	5560	5560	5560	0
409	20231211	140300	31021830	5560	5560	5560	5560	0
410	20231211	140200	31021830	5560	5560	5560	5560	0
411	20231211	140100	31021830	5560	5560	5560	5560	0
412	20231211	140000	31021830	5560	5560	5560	5560	0
413	20231211	135900	31021830	5560	5560	5560	5560	0
414	20231211	135800	31021830	5560	5560	5560	5560	0
415	20231211	135700	31021830	5560	5560	5560	5560	0
416	20231211	135600	31021830	5560	5560	5560	5560	0
417	20231211	135500	31021830	5560	5560	5560	5560	1
418	20231211	135400	31016270	5550	5550	5550	5550	75
419	20231211	135300	30600020	5570	5570	5570	5570	0
420	20231211	135200	30600020	5570	5570	5570	5570	0
421	20231211	135100	30600020	5570	5570	5570	5570	0
422	20231211	135000	30600020	5570	5570	5570	5570	0
423	20231211	134900	30600020	5570	5570	5570	5570	0
424	20231211	134800	30600020	5570	5570	5570	5570	0
425	20231211	134700	30600020	5570	5570	5570	5570	0
426	20231211	134600	30600020	5570	5570	5570	5570	0
427	20231211	134500	30600020	5570	5570	5570	5570	0
428	20231211	134400	30600020	5570	5570	5570	5570	0
429	20231211	134300	30600020	5570	5570	5570	5570	0
430	20231211	134200	30600020	5570	5570	5570	5570	0
431	20231211	134100	30600020	5570	5570	5570	5570	0
432	20231211	134000	30600020	5570	5570	5570	5570	0
433	20231211	133900	30600020	5570	5570	5570	5570	0
434	20231211	133800	30600020	5570	5570	5570	5570	0
435	20231211	133700	30600020	5570	5570	5570	5570	2
436	20231211	133600	30588880	5570	5570	5570	5570	0
437	20231211	133500	30588880	5570	5570	5570	5570	0
438	20231211	133400	30588880	5570	5570	5570	5570	0
439	20231211	133300	30588880	5570	5570	5570	5570	0
440	20231211	133200	30588880	5570	5570	5570	5570	0
441	20231211	133100	30588880	5570	5570	5570	5570	0
442	20231211	133000	30588880	5570	5570	5570	5570	0
443	20231211	132900	30588880	5570	5570	5570	5570	0
444	20231211	132800	30588880	5570	5550	5570	5550	4
445	20231211	132700	30566650	5540	5540	5540	5540	0
446	20231211	132600	30566650	5540	5540	5540	5540	0
447	20231211	132500	30566650	5540	5540	5540	5540	0
448	20231211	132400	30566650	5540	5550	5550	5540	168
449	20231211	132300	29635240	5570	5570	5570	5570	0
450	20231211	132200	29635240	5570	5570	5570	5570	0
451	20231211	132100	29635240	5570	5570	5570	5570	0
452	20231211	132000	29635240	5570	5570	5570	5570	0
453	20231211	131900	29635240	5570	5570	5570	5570	0
454	20231211	131800	29635240	5570	5570	5570	5570	0
455	20231211	131700	29635240	5570	5570	5570	5570	0
456	20231211	131600	29635240	5570	5570	5570	5570	0
457	20231211	131500	29635240	5570	5570	5570	5570	0
458	20231211	131400	29635240	5570	5570	5570	5570	0
459	20231211	131300	29635240	5570	5570	5570	5570	0
460	20231211	131200	29635240	5570	5570	5570	5570	3
461	20231211	131100	29618530	5570	5570	5570	5570	0
462	20231211	131000	29618530	5570	5570	5570	5570	0
463	20231211	130900	29618530	5570	5570	5570	5570	0
464	20231211	130800	29618530	5570	5570	5570	5570	0
465	20231211	130700	29618530	5570	5570	5570	5570	0
466	20231211	130600	29618530	5570	5570	5570	5570	0
467	20231211	130500	29618530	5570	5570	5570	5570	0
468	20231211	130400	29618530	5570	5570	5570	5570	0
469	20231211	130300	29618530	5570	5570	5570	5570	0
470	20231211	130200	29618530	5570	5570	5570	5570	0
471	20231211	130100	29618530	5570	5570	5570	5570	0
472	20231211	130000	29618530	5570	5570	5570	5570	0
473	20231211	125900	29618530	5570	5570	5570	5570	0
474	20231211	125800	29618530	5570	5570	5570	5570	0
475	20231211	125700	29618530	5570	5570	5570	5570	0
476	20231211	125600	29618530	5570	5570	5570	5570	0
477	20231211	125500	29618530	5570	5570	5570	5570	0
478	20231211	125400	29618530	5570	5550	5570	5550	346
479	20231211	125300	27694420	5560	5560	5560	5560	0
480	20231211	125200	27694420	5560	5550	5560	5550	644
481	20231211	125100	24116780	5540	5540	5540	5540	1
482	20231211	125000	24111240	5540	5540	5540	5540	350
483	20231211	124900	22172240	5540	5540	5540	5540	0
484	20231211	124800	22172240	5540	5540	5540	5540	4
485	20231211	124700	22150080	5560	5560	5560	5560	0
486	20231211	124600	22150080	5560	5560	5560	5560	0
487	20231211	124500	22150080	5560	5560	5560	5560	0
488	20231211	124400	22150080	5560	5560	5560	5560	0
489	20231211	124300	22150080	5560	5560	5560	5560	0
490	20231211	124200	22150080	5560	5560	5560	5560	0
491	20231211	124100	22150080	5560	5560	5560	5560	0
492	20231211	124000	22150080	5560	5560	5560	5560	0
493	20231211	123900	22150080	5560	5560	5560	5560	0
494	20231211	123800	22150080	5560	5560	5560	5560	0
495	20231211	123700	22150080	5560	5560	5560	5560	0
496	20231211	123600	22150080	5560	5560	5560	5560	0
497	20231211	123500	22150080	5560	5560	5560	5560	0
498	20231211	123400	22150080	5560	5560	5560	5560	0
499	20231211	123300	22150080	5560	5560	5560	5560	0
500	20231211	123200	22150080	5560	5560	5560	5560	0
501	20231211	123100	22150080	5560	5560	5560	5560	0
502	20231211	123000	22150080	5560	5560	5560	5560	0
503	20231211	122900	22150080	5560	5560	5560	5560	0
504	20231211	122800	22150080	5560	5560	5560	5560	0
505	20231211	122700	22150080	5560	5560	5560	5560	0
506	20231211	122600	22150080	5560	5560	5560	5560	0
507	20231211	122500	22150080	5560	5560	5560	5560	0
508	20231211	122400	22150080	5560	5560	5560	5560	0
509	20231211	122300	22150080	5560	5560	5560	5560	0
510	20231211	122200	22150080	5560	5560	5560	5560	0
511	20231211	122100	22150080	5560	5560	5560	5560	0
512	20231211	122000	22150080	5560	5560	5560	5560	0
513	20231211	121900	22150080	5560	5560	5560	5560	0
514	20231211	121800	22150080	5560	5560	5560	5560	0
515	20231211	121700	22150080	5560	5560	5560	5560	0
516	20231211	121600	22150080	5560	5560	5560	5560	0
517	20231211	121500	22150080	5560	5560	5560	5560	0
518	20231211	121400	22150080	5560	5560	5560	5560	0
519	20231211	121300	22150080	5560	5560	5560	5560	0
520	20231211	121200	22150080	5560	5560	5560	5560	0
521	20231211	121100	22150080	5560	5560	5560	5560	0
522	20231211	121000	22150080	5560	5560	5560	5560	0
523	20231211	120900	22150080	5560	5560	5560	5560	0
524	20231211	120800	22150080	5560	5560	5560	5560	0
525	20231211	120700	22150080	5560	5560	5560	5560	0
526	20231211	120600	22150080	5560	5560	5560	5560	0
527	20231211	120500	22150080	5560	5560	5560	5560	0
528	20231211	120400	22150080	5560	5560	5560	5560	0
529	20231211	120300	22150080	5560	5560	5560	5560	0
530	20231211	120200	22150080	5560	5560	5560	5560	0
531	20231211	120100	22150080	5560	5560	5560	5560	0
532	20231211	120000	22150080	5560	5560	5560	5560	5
533	20231211	115900	22122280	5560	5560	5560	5560	0
534	20231211	115800	22122280	5560	5560	5560	5560	0
535	20231211	115700	22122280	5560	5560	5560	5560	0
536	20231211	115600	22122280	5560	5560	5560	5560	0
537	20231211	115500	22122280	5560	5560	5560	5560	0
538	20231211	115400	22122280	5560	5560	5560	5560	0
539	20231211	115300	22122280	5560	5560	5560	5560	0
540	20231211	115200	22122280	5560	5560	5560	5560	3
541	20231211	115100	22105600	5570	5570	5570	5570	0
542	20231211	115000	22105600	5570	5570	5570	5570	0
543	20231211	114900	22105600	5570	5540	5570	5540	2
544	20231211	114800	22094490	5540	5540	5540	5540	0
545	20231211	114700	22094490	5540	5540	5540	5540	0
546	20231211	114600	22094490	5540	5540	5540	5540	10
547	20231211	114500	22039090	5560	5560	5560	5560	0
548	20231211	114400	22039090	5560	5560	5560	5560	0
549	20231211	114300	22039090	5560	5550	5560	5550	2
550	20231211	114200	22027980	5540	5540	5540	5540	0
551	20231211	114100	22027980	5540	5540	5540	5540	1
552	20231211	114000	22022440	5550	5550	5550	5550	0
553	20231211	113900	22022440	5550	5550	5550	5550	0
554	20231211	113800	22022440	5550	5550	5550	5550	350
555	20231211	113700	20079940	5540	5540	5540	5540	0
556	20231211	113600	20079940	5540	5540	5540	5540	0
557	20231211	113500	20079940	5540	5540	5540	5540	0
558	20231211	113400	20079940	5540	5540	5540	5540	0
559	20231211	113300	20079940	5540	5540	5540	5540	0
560	20231211	113200	20079940	5540	5530	5540	5530	113
561	20231211	113100	19453930	5540	5540	5540	5540	0
562	20231211	113000	19453930	5540	5540	5540	5540	0
563	20231211	112900	19453930	5540	5520	5540	5520	3
564	20231211	112800	19437330	5540	5520	5540	5500	143
565	20231211	112700	18650420	5530	5530	5530	5530	0
566	20231211	112600	18650420	5530	5530	5530	5530	0
567	20231211	112500	18650420	5530	5530	5530	5530	0
568	20231211	112400	18650420	5530	5530	5530	5530	0
569	20231211	112300	18650420	5530	5530	5530	5530	0
570	20231211	112200	18650420	5530	5530	5530	5530	0
571	20231211	112100	18650420	5530	5530	5530	5530	0
572	20231211	112000	18650420	5530	5530	5530	5530	0
573	20231211	111900	18650420	5530	5530	5530	5530	5
574	20231211	111800	18622770	5540	5540	5540	5540	0
575	20231211	111700	18622770	5540	5540	5540	5540	0
576	20231211	111600	18622770	5540	5540	5540	5540	0
577	20231211	111500	18622770	5540	5520	5540	5520	19
578	20231211	111400	18517870	5530	5530	5530	5530	5
579	20231211	111300	18490220	5520	5520	5520	5520	0
580	20231211	111200	18490220	5520	5520	5520	5520	0
581	20231211	111100	18490220	5520	5520	5520	5520	0
582	20231211	111000	18490220	5520	5520	5520	5520	0
583	20231211	110900	18490220	5520	5520	5520	5520	15
584	20231211	110800	18407420	5520	5520	5520	5520	0
585	20231211	110700	18407420	5520	5520	5520	5520	1
586	20231211	110600	18401900	5520	5520	5520	5520	0
587	20231211	110500	18401900	5520	5520	5520	5520	0
588	20231211	110400	18401900	5520	5520	5520	5520	0
589	20231211	110300	18401900	5520	5520	5520	5520	0
590	20231211	110200	18401900	5520	5520	5520	5520	0
591	20231211	110100	18401900	5520	5520	5520	5520	0
592	20231211	110000	18401900	5520	5520	5520	5520	0
593	20231211	105900	18401900	5520	5520	5520	5520	0
594	20231211	105800	18401900	5520	5520	5520	5520	0
595	20231211	105700	18401900	5520	5520	5520	5520	0
596	20231211	105600	18401900	5520	5520	5520	5520	0
597	20231211	105500	18401900	5520	5520	5520	5520	0
598	20231211	105400	18401900	5520	5520	5520	5520	0
599	20231211	105300	18401900	5520	5520	5520	5520	0
600	20231211	105200	18401900	5520	5520	5520	5520	0
601	20231211	105100	18401900	5520	5520	5520	5520	0
602	20231211	105000	18401900	5520	5520	5520	5520	0
603	20231211	104900	18401900	5520	5520	5520	5520	0
604	20231211	104800	18401900	5520	5520	5520	5520	0
605	20231211	104700	18401900	5520	5520	5520	5520	0
606	20231211	104600	18401900	5520	5520	5520	5520	0
607	20231211	104500	18401900	5520	5520	5520	5520	0
608	20231211	104400	18401900	5520	5520	5520	5520	0
609	20231211	104300	18401900	5520	5520	5520	5520	2
610	20231211	104200	18390860	5540	5540	5540	5540	0
611	20231211	104100	18390860	5540	5540	5540	5540	0
612	20231211	104000	18390860	5540	5540	5540	5540	0
613	20231211	103900	18390860	5540	5540	5540	5540	0
614	20231211	103800	18390860	5540	5540	5540	5540	0
615	20231211	103700	18390860	5540	5540	5540	5540	0
616	20231211	103600	18390860	5540	5540	5540	5540	0
617	20231211	103500	18390860	5540	5540	5540	5540	0
618	20231211	103400	18390860	5540	5540	5540	5540	1
619	20231211	103300	18385320	5540	5540	5540	5540	0
620	20231211	103200	18385320	5540	5540	5540	5540	0
621	20231211	103100	18385320	5540	5520	5540	5520	2
622	20231211	103000	18374260	5500	5500	5500	5500	0
623	20231211	102900	18374260	5500	5500	5500	5500	0
624	20231211	102800	18374260	5500	5500	5500	5500	200
625	20231211	102700	17274260	5540	5540	5540	5540	0
626	20231211	102600	17274260	5540	5500	5540	5500	76
627	20231211	102500	16856180	5510	5510	5510	5510	0
628	20231211	102400	16856180	5510	5510	5510	5510	0
629	20231211	102300	16856180	5510	5510	5510	5510	82
630	20231211	102200	16404360	5510	5510	5510	5510	0
631	20231211	102100	16404360	5510	5510	5510	5510	200
632	20231211	102000	15302360	5520	5520	5520	5520	0
633	20231211	101900	15302360	5520	5520	5520	5520	0
634	20231211	101800	15302360	5520	5520	5520	5520	0
635	20231211	101700	15302360	5520	5520	5520	5520	0
636	20231211	101600	15302360	5520	5520	5520	5520	0
637	20231211	101500	15302360	5520	5520	5520	5520	0
638	20231211	101400	15302360	5520	5520	5520	5520	0
639	20231211	101300	15302360	5520	5520	5520	5520	0
640	20231211	101200	15302360	5520	5520	5520	5520	0
641	20231211	101100	15302360	5520	5520	5520	5520	0
642	20231211	101000	15302360	5520	5520	5520	5520	0
643	20231211	100900	15302360	5520	5520	5520	5520	0
644	20231211	100800	15302360	5520	5520	5520	5520	0
645	20231211	100700	15302360	5520	5520	5520	5520	0
646	20231211	100600	15302360	5520	5520	5520	5520	0
647	20231211	100500	15302360	5520	5520	5520	5520	50
648	20231211	100400	15026360	5520	5520	5520	5520	0
649	20231211	100300	15026360	5520	5520	5520	5520	0
650	20231211	100200	15026360	5520	5520	5520	5520	0
651	20231211	100100	15026360	5520	5520	5520	5520	1
652	20231211	100000	15020840	5520	5520	5520	5520	5
653	20231211	095900	14993240	5540	5540	5540	5540	0
654	20231211	095800	14993240	5540	5540	5540	5540	20
655	20231211	095700	14882440	5520	5520	5520	5520	0
656	20231211	095600	14882440	5520	5520	5520	5520	0
657	20231211	095500	14882440	5520	5520	5520	5520	0
658	20231211	095400	14882440	5520	5520	5520	5520	0
659	20231211	095300	14882440	5520	5510	5520	5510	592
660	20231211	095200	11614740	5520	5510	5520	5510	115
661	20231211	095100	10980110	5520	5520	5520	5520	653
662	20231211	095000	7375550	5530	5530	5530	5530	0
663	20231211	094900	7375550	5530	5530	5530	5530	71
664	20231211	094800	6982920	5530	5530	5530	5530	1
665	20231211	094700	6977390	5540	5540	5540	5540	0
666	20231211	094600	6977390	5540	5540	5540	5540	0
667	20231211	094500	6977390	5540	5540	5540	5540	0
668	20231211	094400	6977390	5540	5540	5540	5540	1
669	20231211	094300	6971850	5530	5530	5530	5530	0
670	20231211	094200	6971850	5530	5530	5530	5530	0
671	20231211	094100	6971850	5530	5530	5530	5530	0
672	20231211	094000	6971850	5530	5530	5530	5530	0
673	20231211	093900	6971850	5530	5530	5530	5530	0
674	20231211	093800	6971850	5530	5530	5530	5530	0
675	20231211	093700	6971850	5530	5530	5530	5530	0
676	20231211	093600	6971850	5530	5530	5530	5530	0
677	20231211	093500	6971850	5530	5530	5530	5530	0
678	20231211	093400	6971850	5530	5530	5530	5530	5
679	20231211	093300	6944200	5530	5530	5530	5530	0
680	20231211	093200	6944200	5530	5530	5530	5530	0
681	20231211	093100	6944200	5530	5530	5530	5530	0
682	20231211	093000	6944200	5530	5530	5530	5530	0
683	20231211	092900	6944200	5530	5530	5530	5530	0
684	20231211	092800	6944200	5530	5530	5530	5530	0
685	20231211	092700	6944200	5530	5530	5530	5530	0
686	20231211	092600	6944200	5530	5530	5530	5530	0
687	20231211	092500	6944200	5530	5530	5530	5530	0
688	20231211	092400	6944200	5530	5530	5530	5530	0
689	20231211	092300	6944200	5530	5530	5530	5530	0
690	20231211	092200	6944200	5530	5530	5530	5530	0
691	20231211	092100	6944200	5530	5520	5530	5520	62
692	20231211	092000	6601440	5530	5530	5530	5530	11
693	20231211	091900	6540610	5530	5530	5530	5530	37
694	20231211	091800	6336000	5540	5540	5540	5540	0
695	20231211	091700	6336000	5540	5540	5540	5540	0
696	20231211	091600	6336000	5540	5540	5540	5540	0
697	20231211	091500	6336000	5540	5540	5540	5540	21
698	20231211	091400	6219660	5540	5540	5540	5540	0
699	20231211	091300	6219660	5540	5530	5540	5530	163
700	20231211	091200	5317150	5530	5530	5530	5530	0
701	20231211	091100	5317150	5530	5530	5530	5530	301
702	20231211	091000	3652620	5530	5530	5530	5530	0
703	20231211	090900	3652620	5530	5530	5530	5530	1
704	20231211	090800	3647090	5530	5530	5530	5530	0
705	20231211	090700	3647090	5530	5530	5530	5530	3
706	20231211	090600	3630500	5530	5530	5530	5530	278
707	20231211	090500	2093160	5530	5530	5530	5530	0
708	20231211	090400	2093160	5530	5530	5530	5530	0
709	20231211	090300	2093160	5530	5540	5540	5530	42
710	20231211	090200	1860490	5540	5540	5540	5540	11
711	20231211	090100	1799550	5530	5530	5530	5530	2
712	20231211	090000	1788490	5530	5520	5530	5520	324