KissMeData/023350/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190600	78647170	5620	5620	5620	5620	466
3	20231212	190500	78647170	5620	5620	5620	5620	0
4	20231212	190400	78647170	5620	5620	5620	5620	0
5	20231212	190300	78647170	5620	5620	5620	5620	0
6	20231212	190200	78647170	5620	5620	5620	5620	0
7	20231212	190100	78647170	5620	5620	5620	5620	0
8	20231212	190000	78647170	5620	5620	5620	5620	0
9	20231212	185900	78647170	5620	5620	5620	5620	0
10	20231212	185800	78647170	5620	5620	5620	5620	0
11	20231212	185700	78647170	5620	5620	5620	5620	0
12	20231212	185600	78647170	5620	5620	5620	5620	0
13	20231212	185500	78647170	5620	5620	5620	5620	0
14	20231212	185400	78647170	5620	5620	5620	5620	0
15	20231212	185300	78647170	5620	5620	5620	5620	0
16	20231212	185200	78647170	5620	5620	5620	5620	0
17	20231212	185100	78647170	5620	5620	5620	5620	0
18	20231212	185000	78647170	5620	5620	5620	5620	0
19	20231212	184900	78647170	5620	5620	5620	5620	0
20	20231212	184800	78647170	5620	5620	5620	5620	0
21	20231212	184700	78647170	5620	5620	5620	5620	0
22	20231212	184600	78647170	5620	5620	5620	5620	0
23	20231212	184500	78647170	5620	5620	5620	5620	0
24	20231212	184400	78647170	5620	5620	5620	5620	0
25	20231212	184300	78647170	5620	5620	5620	5620	0
26	20231212	184200	78647170	5620	5620	5620	5620	0
27	20231212	184100	78647170	5620	5620	5620	5620	0
28	20231212	184000	78647170	5620	5620	5620	5620	0
29	20231212	183900	78647170	5620	5620	5620	5620	0
30	20231212	183800	78647170	5620	5620	5620	5620	0
31	20231212	183700	78647170	5620	5620	5620	5620	0
32	20231212	183600	78647170	5620	5620	5620	5620	466
33	20231212	183500	78647170	5620	5620	5620	5620	0
34	20231212	183400	78647170	5620	5620	5620	5620	0
35	20231212	183300	78647170	5620	5620	5620	5620	0
36	20231212	183200	78647170	5620	5620	5620	5620	0
37	20231212	183100	78647170	5620	5620	5620	5620	0
38	20231212	183000	78647170	5620	5620	5620	5620	0
39	20231212	182900	78647170	5620	5620	5620	5620	0
40	20231212	182800	78647170	5620	5620	5620	5620	0
41	20231212	182700	78647170	5620	5620	5620	5620	0
42	20231212	182600	78647170	5620	5620	5620	5620	0
43	20231212	182500	78647170	5620	5620	5620	5620	0
44	20231212	182400	78647170	5620	5620	5620	5620	0
45	20231212	182300	78647170	5620	5620	5620	5620	0
46	20231212	182200	78647170	5620	5620	5620	5620	0
47	20231212	182100	78647170	5620	5620	5620	5620	0
48	20231212	182000	78647170	5620	5620	5620	5620	0
49	20231212	181900	78647170	5620	5620	5620	5620	0
50	20231212	181800	78647170	5620	5620	5620	5620	0
51	20231212	181700	78647170	5620	5620	5620	5620	0
52	20231212	181600	78647170	5620	5620	5620	5620	0
53	20231212	181500	78647170	5620	5620	5620	5620	0
54	20231212	181400	78647170	5620	5620	5620	5620	0
55	20231212	181300	78647170	5620	5620	5620	5620	0
56	20231212	181200	78647170	5620	5620	5620	5620	0
57	20231212	181100	78647170	5620	5620	5620	5620	0
58	20231212	181000	78647170	5620	5620	5620	5620	0
59	20231212	180900	78647170	5620	5620	5620	5620	0
60	20231212	180800	78647170	5620	5620	5620	5620	0
61	20231212	180700	78647170	5620	5620	5620	5620	0
62	20231212	180600	78647170	5620	5620	5620	5620	466
63	20231212	180500	78647170	5620	5620	5620	5620	0
64	20231212	180400	78647170	5620	5620	5620	5620	0
65	20231212	180300	78647170	5620	5620	5620	5620	0
66	20231212	180200	78647170	5620	5620	5620	5620	0
67	20231212	180100	78647170	5620	5620	5620	5620	0
68	20231212	180000	78647170	5620	5620	5620	5620	0
69	20231212	175900	78647170	5620	5620	5620	5620	0
70	20231212	175800	78647170	5620	5620	5620	5620	0
71	20231212	175700	78647170	5620	5620	5620	5620	0
72	20231212	175600	78647170	5620	5620	5620	5620	0
73	20231212	175500	78647170	5620	5620	5620	5620	0
74	20231212	175400	78647170	5620	5620	5620	5620	0
75	20231212	175300	78647170	5620	5620	5620	5620	0
76	20231212	175200	78647170	5620	5620	5620	5620	0
77	20231212	175100	78647170	5620	5620	5620	5620	0
78	20231212	175000	78647170	5620	5620	5620	5620	0
79	20231212	174900	78647170	5620	5620	5620	5620	0
80	20231212	174800	78647170	5620	5620	5620	5620	0
81	20231212	174700	78647170	5620	5620	5620	5620	0
82	20231212	174600	78647170	5620	5620	5620	5620	0
83	20231212	174500	78647170	5620	5620	5620	5620	0
84	20231212	174400	78647170	5620	5620	5620	5620	0
85	20231212	174300	78647170	5620	5620	5620	5620	0
86	20231212	174200	78647170	5620	5620	5620	5620	0
87	20231212	174100	78647170	5620	5620	5620	5620	0
88	20231212	174000	78647170	5620	5620	5620	5620	0
89	20231212	173900	78647170	5620	5620	5620	5620	0
90	20231212	173800	78647170	5620	5620	5620	5620	0
91	20231212	173700	78647170	5620	5620	5620	5620	0
92	20231212	173600	78647170	5620	5620	5620	5620	466
93	20231212	173500	78647170	5620	5620	5620	5620	0
94	20231212	173400	78647170	5620	5620	5620	5620	0
95	20231212	173300	78647170	5620	5620	5620	5620	0
96	20231212	173200	78647170	5620	5620	5620	5620	0
97	20231212	173100	78647170	5620	5620	5620	5620	0
98	20231212	173000	78647170	5620	5620	5620	5620	0
99	20231212	172900	78647170	5620	5620	5620	5620	0
100	20231212	172800	78647170	5620	5620	5620	5620	0
101	20231212	172700	78647170	5620	5620	5620	5620	0
102	20231212	172600	78647170	5620	5620	5620	5620	0
103	20231212	172500	78647170	5620	5620	5620	5620	0
104	20231212	172400	78647170	5620	5620	5620	5620	0
105	20231212	172300	78647170	5620	5620	5620	5620	0
106	20231212	172200	78647170	5620	5620	5620	5620	0
107	20231212	172100	78647170	5620	5620	5620	5620	0
108	20231212	172000	78647170	5620	5620	5620	5620	0
109	20231212	171900	78647170	5620	5620	5620	5620	0
110	20231212	171800	78647170	5620	5620	5620	5620	0
111	20231212	171700	78647170	5620	5620	5620	5620	0
112	20231212	171600	78647170	5620	5620	5620	5620	0
113	20231212	171500	78647170	5620	5620	5620	5620	0
114	20231212	171400	78647170	5620	5620	5620	5620	0
115	20231212	171300	78647170	5620	5620	5620	5620	0
116	20231212	171200	78647170	5620	5620	5620	5620	0
117	20231212	171100	78647170	5620	5620	5620	5620	0
118	20231212	171000	78647170	5620	5620	5620	5620	0
119	20231212	170900	78647170	5620	5620	5620	5620	0
120	20231212	170800	78647170	5620	5620	5620	5620	0
121	20231212	170700	78647170	5620	5620	5620	5620	0
122	20231212	170600	78647170	5620	5620	5620	5620	466
123	20231212	170500	78647170	5620	5620	5620	5620	0
124	20231212	170400	78647170	5620	5620	5620	5620	0
125	20231212	170300	78647170	5620	5620	5620	5620	0
126	20231212	170200	78647170	5620	5620	5620	5620	0
127	20231212	170100	78647170	5620	5620	5620	5620	0
128	20231212	170000	78647170	5620	5620	5620	5620	0
129	20231212	165900	78647170	5620	5620	5620	5620	0
130	20231212	165800	78647170	5620	5620	5620	5620	0
131	20231212	165700	78647170	5620	5620	5620	5620	0
132	20231212	165600	78647170	5620	5620	5620	5620	0
133	20231212	165500	78647170	5620	5620	5620	5620	0
134	20231212	165400	78647170	5620	5620	5620	5620	0
135	20231212	165300	78647170	5620	5620	5620	5620	0
136	20231212	165200	78647170	5620	5620	5620	5620	0
137	20231212	165100	78647170	5620	5620	5620	5620	0
138	20231212	165000	78647170	5620	5620	5620	5620	0
139	20231212	164900	78647170	5620	5620	5620	5620	0
140	20231212	164800	78647170	5620	5620	5620	5620	0
141	20231212	164700	78647170	5620	5620	5620	5620	0
142	20231212	164600	78647170	5620	5620	5620	5620	0
143	20231212	164500	78647170	5620	5620	5620	5620	0
144	20231212	164400	78647170	5620	5620	5620	5620	0
145	20231212	164300	78647170	5620	5620	5620	5620	0
146	20231212	164200	78647170	5620	5620	5620	5620	0
147	20231212	164100	78647170	5620	5620	5620	5620	0
148	20231212	164000	78647170	5620	5620	5620	5620	0
149	20231212	163900	78647170	5620	5620	5620	5620	0
150	20231212	163800	78647170	5620	5620	5620	5620	0
151	20231212	163700	78647170	5620	5620	5620	5620	0
152	20231212	163600	78647170	5620	5620	5620	5620	466
153	20231212	163500	78647170	5620	5620	5620	5620	0
154	20231212	163400	78647170	5620	5620	5620	5620	0
155	20231212	163300	78647170	5620	5620	5620	5620	0
156	20231212	163200	78647170	5620	5620	5620	5620	0
157	20231212	163100	78647170	5620	5620	5620	5620	0
158	20231212	163000	78647170	5620	5620	5620	5620	0
159	20231212	162900	78647170	5620	5620	5620	5620	0
160	20231212	162800	78647170	5620	5620	5620	5620	0
161	20231212	162700	78647170	5620	5620	5620	5620	0
162	20231212	162600	78647170	5620	5620	5620	5620	0
163	20231212	162500	78647170	5620	5620	5620	5620	0
164	20231212	162400	78647170	5620	5620	5620	5620	0
165	20231212	162300	78647170	5620	5620	5620	5620	0
166	20231212	162200	78647170	5620	5620	5620	5620	0
167	20231212	162100	78647170	5620	5620	5620	5620	0
168	20231212	162000	78647170	5620	5620	5620	5620	0
169	20231212	161900	78647170	5620	5620	5620	5620	0
170	20231212	161800	78647170	5620	5620	5620	5620	0
171	20231212	161700	78647170	5620	5620	5620	5620	0
172	20231212	161600	78647170	5620	5620	5620	5620	0
173	20231212	161500	78647170	5620	5620	5620	5620	0
174	20231212	161400	78647170	5620	5620	5620	5620	0
175	20231212	161300	78647170	5620	5620	5620	5620	0
176	20231212	161200	78647170	5620	5620	5620	5620	0
177	20231212	161100	78647170	5620	5620	5620	5620	0
178	20231212	161000	78647170	5620	5620	5620	5620	0
179	20231212	160900	78647170	5620	5620	5620	5620	0
180	20231212	160800	78647170	5620	5620	5620	5620	0
181	20231212	160700	78647170	5620	5620	5620	5620	0
182	20231212	160600	78647170	5620	5620	5620	5620	466
183	20231212	160500	78647170	5620	5620	5620	5620	0
184	20231212	160400	78647170	5620	5620	5620	5620	0
185	20231212	160300	78647170	5620	5620	5620	5620	0
186	20231212	160200	78647170	5620	5620	5620	5620	0
187	20231212	160100	78647170	5620	5620	5620	5620	0
188	20231212	160000	78647170	5620	5620	5620	5620	0
189	20231212	155900	78647170	5620	5620	5620	5620	0
190	20231212	155800	78647170	5620	5620	5620	5620	0
191	20231212	155700	78647170	5620	5620	5620	5620	0
192	20231212	155600	78647170	5620	5620	5620	5620	0
193	20231212	155500	78647170	5620	5620	5620	5620	0
194	20231212	155400	78647170	5620	5620	5620	5620	0
195	20231212	155300	78647170	5620	5620	5620	5620	0
196	20231212	155200	78647170	5620	5620	5620	5620	0
197	20231212	155100	78647170	5620	5620	5620	5620	0
198	20231212	155000	78647170	5620	5620	5620	5620	0
199	20231212	154900	78647170	5620	5620	5620	5620	0
200	20231212	154800	78647170	5620	5620	5620	5620	0
201	20231212	154700	78647170	5620	5620	5620	5620	0
202	20231212	154600	78647170	5620	5620	5620	5620	0
203	20231212	154500	78647170	5620	5620	5620	5620	0
204	20231212	154400	78647170	5620	5620	5620	5620	0
205	20231212	154300	78647170	5620	5620	5620	5620	0
206	20231212	154200	78647170	5620	5620	5620	5620	0
207	20231212	154100	78647170	5620	5620	5620	5620	0
208	20231212	154000	78647170	5620	5620	5620	5620	0
209	20231212	153900	78647170	5620	5620	5620	5620	0
210	20231212	153800	78647170	5620	5620	5620	5620	0
211	20231212	153700	78647170	5620	5620	5620	5620	0
212	20231212	153600	78647170	5620	5620	5620	5620	466
213	20231212	153500	78647170	5620	5620	5620	5620	0
214	20231212	153400	78647170	5620	5620	5620	5620	0
215	20231212	153300	78647170	5620	5620	5620	5620	0
216	20231212	153200	78647170	5620	5620	5620	5620	0
217	20231212	153100	78647170	5620	5620	5620	5620	0
218	20231212	153000	78647170	5620	5620	5620	5620	466
219	20231212	152900	76028250	5640	5640	5640	5640	0
220	20231212	152800	76028250	5640	5640	5640	5640	0
221	20231212	152700	76028250	5640	5640	5640	5640	0
222	20231212	152600	76028250	5640	5640	5640	5640	0
223	20231212	152500	76028250	5640	5640	5640	5640	0
224	20231212	152400	76028250	5640	5640	5640	5640	0
225	20231212	152300	76028250	5640	5640	5640	5640	0
226	20231212	152200	76028250	5640	5640	5640	5640	0
227	20231212	152100	76028250	5640	5640	5640	5640	0
228	20231212	152000	76028250	5640	5640	5640	5640	0
229	20231212	151900	76028250	5640	5640	5640	5640	1
230	20231212	151800	76022610	5640	5640	5640	5640	0
231	20231212	151700	76022610	5640	5640	5640	5640	10
232	20231212	151600	75966210	5650	5650	5650	5650	0
233	20231212	151500	75966210	5650	5650	5650	5650	0
234	20231212	151400	75966210	5650	5650	5650	5650	0
235	20231212	151300	75966210	5650	5650	5650	5650	0
236	20231212	151200	75966210	5650	5650	5650	5650	0
237	20231212	151100	75966210	5650	5650	5650	5650	499
238	20231212	151000	73146860	5640	5640	5640	5640	0
239	20231212	150900	73146860	5640	5640	5640	5640	0
240	20231212	150800	73146860	5640	5640	5640	5640	1
241	20231212	150700	73141220	5650	5650	5650	5650	0
242	20231212	150600	73141220	5650	5650	5650	5650	200
243	20231212	150500	72011220	5650	5640	5650	5640	201
244	20231212	150400	70877570	5650	5650	5650	5650	7
245	20231212	150300	70838020	5650	5650	5650	5650	1
246	20231212	150200	70832370	5630	5630	5630	5630	0
247	20231212	150100	70832370	5630	5630	5630	5630	0
248	20231212	150000	70832370	5630	5630	5630	5630	0
249	20231212	145900	70832370	5630	5630	5630	5630	0
250	20231212	145800	70832370	5630	5630	5630	5630	0
251	20231212	145700	70832370	5630	5630	5630	5630	0
252	20231212	145600	70832370	5630	5630	5630	5630	0
253	20231212	145500	70832370	5630	5630	5630	5630	16
254	20231212	145400	70742290	5630	5630	5630	5630	0
255	20231212	145300	70742290	5630	5630	5630	5630	0
256	20231212	145200	70742290	5630	5630	5630	5630	0
257	20231212	145100	70742290	5630	5630	5630	5630	0
258	20231212	145000	70742290	5630	5630	5630	5630	0
259	20231212	144900	70742290	5630	5630	5630	5630	11
260	20231212	144800	70680360	5650	5650	5650	5650	0
261	20231212	144700	70680360	5650	5650	5650	5650	0
262	20231212	144600	70680360	5650	5650	5650	5650	0
263	20231212	144500	70680360	5650	5650	5650	5650	0
264	20231212	144400	70680360	5650	5650	5650	5650	0
265	20231212	144300	70680360	5650	5650	5650	5650	3
266	20231212	144200	70663410	5650	5650	5650	5650	0
267	20231212	144100	70663410	5650	5650	5650	5650	0
268	20231212	144000	70663410	5650	5650	5650	5650	0
269	20231212	143900	70663410	5650	5650	5650	5650	0
270	20231212	143800	70663410	5650	5650	5650	5650	0
271	20231212	143700	70663410	5650	5650	5650	5650	0
272	20231212	143600	70663410	5650	5650	5650	5620	3
273	20231212	143500	70646490	5620	5620	5620	5620	4
274	20231212	143400	70624010	5650	5650	5650	5650	0
275	20231212	143300	70624010	5650	5650	5650	5650	0
276	20231212	143200	70624010	5650	5650	5650	5650	0
277	20231212	143100	70624010	5650	5650	5650	5650	0
278	20231212	143000	70624010	5650	5650	5650	5650	0
279	20231212	142900	70624010	5650	5650	5650	5650	0
280	20231212	142800	70624010	5650	5650	5650	5650	0
281	20231212	142700	70624010	5650	5650	5650	5650	0
282	20231212	142600	70624010	5650	5650	5650	5650	0
283	20231212	142500	70624010	5650	5650	5650	5650	0
284	20231212	142400	70624010	5650	5650	5650	5650	0
285	20231212	142300	70624010	5650	5650	5650	5650	0
286	20231212	142200	70624010	5650	5650	5650	5650	0
287	20231212	142100	70624010	5650	5650	5650	5650	0
288	20231212	142000	70624010	5650	5650	5650	5650	0
289	20231212	141900	70624010	5650	5650	5650	5650	0
290	20231212	141800	70624010	5650	5650	5650	5650	0
291	20231212	141700	70624010	5650	5650	5650	5650	0
292	20231212	141600	70624010	5650	5650	5650	5650	0
293	20231212	141500	70624010	5650	5650	5650	5650	0
294	20231212	141400	70624010	5650	5650	5650	5650	0
295	20231212	141300	70624010	5650	5650	5650	5650	0
296	20231212	141200	70624010	5650	5650	5650	5650	0
297	20231212	141100	70624010	5650	5650	5650	5650	0
298	20231212	141000	70624010	5650	5650	5650	5650	1
299	20231212	140900	70618360	5640	5640	5640	5640	0
300	20231212	140800	70618360	5640	5640	5640	5640	1000
301	20231212	140700	64978360	5640	5640	5640	5640	0
302	20231212	140600	64978360	5640	5630	5640	5630	2
303	20231212	140500	64967090	5620	5620	5620	5620	0
304	20231212	140400	64967090	5620	5620	5620	5620	0
305	20231212	140300	64967090	5620	5620	5620	5620	0
306	20231212	140200	64967090	5620	5620	5620	5620	3
307	20231212	140100	64950230	5650	5650	5650	5650	0
308	20231212	140000	64950230	5650	5650	5650	5650	0
309	20231212	135900	64950230	5650	5650	5650	5650	0
310	20231212	135800	64950230	5650	5650	5650	5650	0
311	20231212	135700	64950230	5650	5650	5650	5650	0
312	20231212	135600	64950230	5650	5650	5650	5650	0
313	20231212	135500	64950230	5650	5650	5650	5650	0
314	20231212	135400	64950230	5650	5650	5650	5650	0
315	20231212	135300	64950230	5650	5650	5650	5650	0
316	20231212	135200	64950230	5650	5650	5650	5650	0
317	20231212	135100	64950230	5650	5650	5650	5650	0
318	20231212	135000	64950230	5650	5640	5650	5580	8568
319	20231212	134900	16895370	5650	5650	5650	5650	0
320	20231212	134800	16895370	5650	5650	5650	5650	0
321	20231212	134700	16895370	5650	5650	5650	5650	0
322	20231212	134600	16895370	5650	5650	5650	5650	0
323	20231212	134500	16895370	5650	5650	5650	5650	0
324	20231212	134400	16895370	5650	5650	5650	5650	0
325	20231212	134300	16895370	5650	5650	5650	5650	0
326	20231212	134200	16895370	5650	5650	5650	5650	0
327	20231212	134100	16895370	5650	5650	5650	5650	0
328	20231212	134000	16895370	5650	5650	5650	5650	0
329	20231212	133900	16895370	5650	5650	5650	5650	0
330	20231212	133800	16895370	5650	5650	5650	5650	0
331	20231212	133700	16895370	5650	5650	5650	5650	0
332	20231212	133600	16895370	5650	5650	5650	5650	0
333	20231212	133500	16895370	5650	5650	5650	5650	0
334	20231212	133400	16895370	5650	5650	5650	5650	0
335	20231212	133300	16895370	5650	5650	5650	5650	0
336	20231212	133200	16895370	5650	5650	5650	5650	0
337	20231212	133100	16895370	5650	5650	5650	5650	0
338	20231212	133000	16895370	5650	5650	5650	5650	0
339	20231212	132900	16895370	5650	5650	5650	5650	0
340	20231212	132800	16895370	5650	5650	5650	5650	1
341	20231212	132700	16889720	5640	5640	5640	5640	0
342	20231212	132600	16889720	5640	5640	5640	5640	0
343	20231212	132500	16889720	5640	5640	5640	5640	0
344	20231212	132400	16889720	5640	5640	5640	5640	0
345	20231212	132300	16889720	5640	5640	5640	5640	0
346	20231212	132200	16889720	5640	5640	5640	5640	0
347	20231212	132100	16889720	5640	5640	5640	5640	0
348	20231212	132000	16889720	5640	5640	5640	5640	0
349	20231212	131900	16889720	5640	5640	5640	5640	0
350	20231212	131800	16889720	5640	5640	5640	5640	0
351	20231212	131700	16889720	5640	5640	5640	5640	0
352	20231212	131600	16889720	5640	5640	5640	5640	1
353	20231212	131500	16884080	5650	5650	5650	5650	51
354	20231212	131400	16595930	5650	5650	5650	5650	0
355	20231212	131300	16595930	5650	5650	5650	5650	0
356	20231212	131200	16595930	5650	5650	5650	5650	0
357	20231212	131100	16595930	5650	5650	5650	5650	0
358	20231212	131000	16595930	5650	5650	5650	5650	0
359	20231212	130900	16595930	5650	5650	5650	5650	0
360	20231212	130800	16595930	5650	5650	5650	5650	0
361	20231212	130700	16595930	5650	5650	5650	5650	0
362	20231212	130600	16595930	5650	5650	5650	5650	0
363	20231212	130500	16595930	5650	5660	5660	5650	8
364	20231212	130400	16550720	5650	5650	5650	5650	0
365	20231212	130300	16550720	5650	5650	5650	5650	0
366	20231212	130200	16550720	5650	5650	5650	5650	0
367	20231212	130100	16550720	5650	5650	5650	5650	0
368	20231212	130000	16550720	5650	5650	5650	5650	0
369	20231212	125900	16550720	5650	5650	5650	5650	0
370	20231212	125800	16550720	5650	5650	5650	5650	0
371	20231212	125700	16550720	5650	5650	5650	5650	0
372	20231212	125600	16550720	5650	5650	5650	5650	0
373	20231212	125500	16550720	5650	5650	5650	5650	0
374	20231212	125400	16550720	5650	5650	5650	5650	0
375	20231212	125300	16550720	5650	5650	5650	5650	0
376	20231212	125200	16550720	5650	5650	5650	5650	0
377	20231212	125100	16550720	5650	5650	5650	5650	0
378	20231212	125000	16550720	5650	5650	5650	5650	0
379	20231212	124900	16550720	5650	5650	5650	5650	0
380	20231212	124800	16550720	5650	5650	5650	5650	2
381	20231212	124700	16539420	5650	5650	5650	5650	0
382	20231212	124600	16539420	5650	5650	5650	5650	0
383	20231212	124500	16539420	5650	5650	5650	5650	0
384	20231212	124400	16539420	5650	5650	5650	5650	0
385	20231212	124300	16539420	5650	5650	5650	5650	100
386	20231212	124200	15974420	5650	5650	5650	5650	0
387	20231212	124100	15974420	5650	5650	5650	5650	10
388	20231212	124000	15917920	5650	5650	5650	5650	0
389	20231212	123900	15917920	5650	5650	5650	5650	0
390	20231212	123800	15917920	5650	5650	5650	5650	0
391	20231212	123700	15917920	5650	5650	5650	5650	0
392	20231212	123600	15917920	5650	5650	5650	5650	0
393	20231212	123500	15917920	5650	5660	5660	5650	349
394	20231212	123400	13945100	5660	5660	5660	5660	0
395	20231212	123300	13945100	5660	5660	5660	5660	0
396	20231212	123200	13945100	5660	5660	5660	5660	1
397	20231212	123100	13939440	5670	5670	5670	5670	0
398	20231212	123000	13939440	5670	5670	5670	5670	0
399	20231212	122900	13939440	5670	5670	5670	5670	17
400	20231212	122800	13843050	5670	5670	5670	5670	0
401	20231212	122700	13843050	5670	5670	5670	5670	5
402	20231212	122600	13814700	5670	5670	5670	5670	0
403	20231212	122500	13814700	5670	5670	5670	5670	0
404	20231212	122400	13814700	5670	5670	5670	5670	0
405	20231212	122300	13814700	5670	5670	5670	5670	0
406	20231212	122200	13814700	5670	5670	5670	5670	0
407	20231212	122100	13814700	5670	5670	5670	5670	0
408	20231212	122000	13814700	5670	5670	5670	5670	0
409	20231212	121900	13814700	5670	5670	5670	5670	0
410	20231212	121800	13814700	5670	5670	5670	5670	0
411	20231212	121700	13814700	5670	5670	5670	5670	0
412	20231212	121600	13814700	5670	5670	5670	5670	0
413	20231212	121500	13814700	5670	5670	5670	5670	0
414	20231212	121400	13814700	5670	5670	5670	5670	2
415	20231212	121300	13803360	5670	5670	5670	5670	25
416	20231212	121200	13661610	5670	5670	5670	5670	7
417	20231212	121100	13621920	5670	5670	5670	5670	0
418	20231212	121000	13621920	5670	5670	5670	5670	118
419	20231212	120900	12952860	5670	5670	5670	5670	0
420	20231212	120800	12952860	5670	5670	5670	5670	0
421	20231212	120700	12952860	5670	5670	5670	5670	0
422	20231212	120600	12952860	5670	5670	5670	5670	0
423	20231212	120500	12952860	5670	5670	5670	5670	0
424	20231212	120400	12952860	5670	5670	5670	5670	0
425	20231212	120300	12952860	5670	5670	5670	5670	0
426	20231212	120200	12952860	5670	5670	5670	5670	0
427	20231212	120100	12952860	5670	5670	5670	5670	0
428	20231212	120000	12952860	5670	5670	5670	5670	0
429	20231212	115900	12952860	5670	5670	5670	5670	1
430	20231212	115800	12947190	5660	5660	5660	5660	0
431	20231212	115700	12947190	5660	5660	5660	5660	0
432	20231212	115600	12947190	5660	5660	5660	5660	159
433	20231212	115500	12047250	5660	5660	5660	5660	1
434	20231212	115400	12041590	5660	5660	5660	5660	0
435	20231212	115300	12041590	5660	5660	5660	5660	0
436	20231212	115200	12041590	5660	5660	5660	5660	0
437	20231212	115100	12041590	5660	5660	5660	5660	0
438	20231212	115000	12041590	5660	5660	5660	5660	0
439	20231212	114900	12041590	5660	5660	5660	5660	0
440	20231212	114800	12041590	5660	5660	5660	5660	0
441	20231212	114700	12041590	5660	5660	5660	5660	0
442	20231212	114600	12041590	5660	5660	5660	5660	0
443	20231212	114500	12041590	5660	5660	5660	5660	0
444	20231212	114400	12041590	5660	5660	5660	5660	0
445	20231212	114300	12041590	5660	5660	5660	5660	0
446	20231212	114200	12041590	5660	5660	5660	5660	0
447	20231212	114100	12041590	5660	5660	5660	5660	0
448	20231212	114000	12041590	5660	5660	5660	5660	0
449	20231212	113900	12041590	5660	5660	5660	5660	0
450	20231212	113800	12041590	5660	5660	5660	5660	0
451	20231212	113700	12041590	5660	5660	5660	5660	0
452	20231212	113600	12041590	5660	5660	5660	5660	0
453	20231212	113500	12041590	5660	5660	5660	5660	0
454	20231212	113400	12041590	5660	5660	5660	5660	0
455	20231212	113300	12041590	5660	5660	5660	5660	0
456	20231212	113200	12041590	5660	5660	5660	5660	0
457	20231212	113100	12041590	5660	5660	5660	5660	100
458	20231212	113000	11475590	5660	5660	5660	5660	0
459	20231212	112900	11475590	5660	5660	5660	5660	0
460	20231212	112800	11475590	5660	5660	5660	5660	0
461	20231212	112700	11475590	5660	5660	5660	5660	0
462	20231212	112600	11475590	5660	5660	5660	5660	100
463	20231212	112500	10909590	5660	5660	5660	5660	14
464	20231212	112400	10830350	5670	5670	5670	5670	0
465	20231212	112300	10830350	5670	5670	5670	5670	0
466	20231212	112200	10830350	5670	5670	5670	5670	0
467	20231212	112100	10830350	5670	5670	5670	5670	0
468	20231212	112000	10830350	5670	5670	5670	5670	0
469	20231212	111900	10830350	5670	5670	5670	5670	0
470	20231212	111800	10830350	5670	5670	5670	5670	0
471	20231212	111700	10830350	5670	5670	5670	5670	0
472	20231212	111600	10830350	5670	5670	5670	5670	0
473	20231212	111500	10830350	5670	5670	5670	5670	0
474	20231212	111400	10830350	5670	5670	5670	5670	0
475	20231212	111300	10830350	5670	5670	5670	5670	0
476	20231212	111200	10830350	5670	5670	5670	5670	0
477	20231212	111100	10830350	5670	5670	5670	5670	0
478	20231212	111000	10830350	5670	5670	5670	5670	0
479	20231212	110900	10830350	5670	5670	5670	5670	26
480	20231212	110800	10682930	5670	5670	5670	5670	0
481	20231212	110700	10682930	5670	5670	5670	5670	0
482	20231212	110600	10682930	5670	5670	5670	5670	0
483	20231212	110500	10682930	5670	5670	5670	5670	0
484	20231212	110400	10682930	5670	5670	5670	5670	0
485	20231212	110300	10682930	5670	5670	5670	5670	0
486	20231212	110200	10682930	5670	5670	5670	5670	0
487	20231212	110100	10682930	5670	5670	5670	5670	0
488	20231212	110000	10682930	5670	5670	5670	5670	0
489	20231212	105900	10682930	5670	5670	5670	5670	0
490	20231212	105800	10682930	5670	5670	5670	5670	0
491	20231212	105700	10682930	5670	5670	5670	5670	200
492	20231212	105600	9548930	5670	5670	5670	5670	0
493	20231212	105500	9548930	5670	5670	5670	5670	0
494	20231212	105400	9548930	5670	5670	5670	5670	0
495	20231212	105300	9548930	5670	5670	5670	5670	0
496	20231212	105200	9548930	5670	5670	5670	5670	0
497	20231212	105100	9548930	5670	5670	5670	5670	0
498	20231212	105000	9548930	5670	5670	5670	5670	100
499	20231212	104900	8981930	5670	5670	5670	5670	0
500	20231212	104800	8981930	5670	5670	5670	5670	0
501	20231212	104700	8981930	5670	5670	5670	5670	0
502	20231212	104600	8981930	5670	5670	5670	5670	0
503	20231212	104500	8981930	5670	5670	5670	5670	0
504	20231212	104400	8981930	5670	5670	5670	5670	0
505	20231212	104300	8981930	5670	5670	5670	5670	0
506	20231212	104200	8981930	5670	5670	5670	5670	0
507	20231212	104100	8981930	5670	5670	5670	5670	0
508	20231212	104000	8981930	5670	5670	5670	5670	0
509	20231212	103900	8981930	5670	5670	5670	5670	0
510	20231212	103800	8981930	5670	5670	5670	5670	147
511	20231212	103700	8148440	5670	5670	5670	5670	0
512	20231212	103600	8148440	5670	5670	5670	5670	50
513	20231212	103500	7864940	5680	5680	5680	5680	298
514	20231212	103400	6172300	5650	5650	5650	5650	0
515	20231212	103300	6172300	5650	5650	5650	5650	0
516	20231212	103200	6172300	5650	5650	5650	5650	0
517	20231212	103100	6172300	5650	5650	5650	5650	0
518	20231212	103000	6172300	5650	5650	5650	5650	0
519	20231212	102900	6172300	5650	5650	5650	5650	0
520	20231212	102800	6172300	5650	5650	5650	5650	0
521	20231212	102700	6172300	5650	5650	5650	5650	0
522	20231212	102600	6172300	5650	5650	5650	5650	0
523	20231212	102500	6172300	5650	5650	5650	5650	70
524	20231212	102400	5776800	5650	5650	5650	5650	0
525	20231212	102300	5776800	5650	5650	5650	5650	0
526	20231212	102200	5776800	5650	5650	5650	5650	30
527	20231212	102100	5607300	5650	5650	5650	5650	0
528	20231212	102000	5607300	5650	5650	5650	5650	0
529	20231212	101900	5607300	5650	5650	5650	5650	0
530	20231212	101800	5607300	5650	5650	5650	5650	0
531	20231212	101700	5607300	5650	5650	5650	5650	0
532	20231212	101600	5607300	5650	5650	5650	5650	0
533	20231212	101500	5607300	5650	5650	5650	5650	0
534	20231212	101400	5607300	5650	5650	5650	5650	0
535	20231212	101300	5607300	5650	5650	5650	5650	0
536	20231212	101200	5607300	5650	5650	5650	5650	0
537	20231212	101100	5607300	5650	5650	5650	5650	0
538	20231212	101000	5607300	5650	5650	5650	5650	0
539	20231212	100900	5607300	5650	5650	5650	5650	0
540	20231212	100800	5607300	5650	5650	5650	5650	0
541	20231212	100700	5607300	5650	5650	5650	5650	0
542	20231212	100600	5607300	5650	5650	5650	5650	33
543	20231212	100500	5420850	5650	5650	5650	5650	25
544	20231212	100400	5279600	5680	5680	5680	5680	0
545	20231212	100300	5279600	5680	5680	5680	5680	0
546	20231212	100200	5279600	5680	5680	5680	5680	0
547	20231212	100100	5279600	5680	5680	5680	5680	0
548	20231212	100000	5279600	5680	5680	5680	5680	0
549	20231212	095900	5279600	5680	5640	5680	5640	185
550	20231212	095800	4234440	5640	5640	5640	5640	0
551	20231212	095700	4234440	5640	5640	5640	5640	0
552	20231212	095600	4234440	5640	5640	5640	5640	1
553	20231212	095500	4228800	5640	5640	5640	5640	0
554	20231212	095400	4228800	5640	5640	5640	5640	0
555	20231212	095300	4228800	5640	5640	5640	5640	0
556	20231212	095200	4228800	5640	5640	5640	5640	0
557	20231212	095100	4228800	5640	5640	5640	5640	0
558	20231212	095000	4228800	5640	5640	5640	5640	0
559	20231212	094900	4228800	5640	5640	5640	5640	4
560	20231212	094800	4206240	5650	5650	5650	5650	0
561	20231212	094700	4206240	5650	5650	5650	5650	0
562	20231212	094600	4206240	5650	5650	5650	5650	0
563	20231212	094500	4206240	5650	5650	5650	5650	0
564	20231212	094400	4206240	5650	5650	5650	5650	0
565	20231212	094300	4206240	5650	5650	5650	5650	0
566	20231212	094200	4206240	5650	5650	5650	5650	1
567	20231212	094100	4200590	5630	5640	5640	5630	446
568	20231212	094000	1688710	5650	5650	5650	5650	0
569	20231212	093900	1688710	5650	5650	5650	5650	0
570	20231212	093800	1688710	5650	5650	5650	5650	4
571	20231212	093700	1666110	5650	5650	5650	5650	6
572	20231212	093600	1632210	5640	5640	5640	5640	0
573	20231212	093500	1632210	5640	5640	5640	5640	16
574	20231212	093400	1541970	5640	5640	5640	5640	0
575	20231212	093300	1541970	5640	5640	5640	5640	0
576	20231212	093200	1541970	5640	5640	5640	5640	0
577	20231212	093100	1541970	5640	5640	5640	5640	1
578	20231212	093000	1536330	5640	5640	5640	5640	0
579	20231212	092900	1536330	5640	5640	5640	5640	18
580	20231212	092800	1434810	5640	5640	5640	5640	0
581	20231212	092700	1434810	5640	5640	5640	5640	0
582	20231212	092600	1434810	5640	5640	5640	5640	0
583	20231212	092500	1434810	5640	5640	5640	5640	0
584	20231212	092400	1434810	5640	5640	5640	5640	71
585	20231212	092300	1034370	5650	5650	5650	5650	0
586	20231212	092200	1034370	5650	5650	5650	5650	50
587	20231212	092100	751870	5650	5650	5650	5650	0
588	20231212	092000	751870	5650	5650	5650	5650	1
589	20231212	091900	746220	5650	5650	5650	5650	23
590	20231212	091800	616270	5690	5690	5690	5690	0
591	20231212	091700	616270	5690	5690	5690	5690	0
592	20231212	091600	616270	5690	5690	5690	5690	20
593	20231212	091500	502470	5700	5700	5700	5700	0
594	20231212	091400	502470	5700	5700	5700	5700	0
595	20231212	091300	502470	5700	5700	5700	5700	0
596	20231212	091200	502470	5700	5700	5700	5700	0
597	20231212	091100	502470	5700	5700	5700	5700	0
598	20231212	091000	502470	5700	5700	5700	5700	1
599	20231212	090900	496770	5710	5710	5710	5710	0
600	20231212	090800	496770	5710	5710	5710	5710	0
601	20231212	090700	496770	5710	5710	5710	5710	0
602	20231212	090600	496770	5710	5710	5710	5710	0
603	20231212	090500	496770	5710	5710	5710	5710	0
604	20231212	090400	496770	5710	5710	5710	5710	0
605	20231212	090300	496770	5710	5710	5710	5710	0
606	20231212	090200	496770	5710	5710	5710	5710	0
607	20231212	090100	496770	5710	5710	5710	5710	0
608	20231212	090000	496770	5710	5710	5710	5710	87