KissMeData/023350/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190600	75677860	5600	5600	5600	5600	272
3	20231219	190500	75677860	5600	5600	5600	5600	0
4	20231219	190400	75677860	5600	5600	5600	5600	0
5	20231219	190300	75677860	5600	5600	5600	5600	0
6	20231219	190200	75677860	5600	5600	5600	5600	0
7	20231219	190100	75677860	5600	5600	5600	5600	0
8	20231219	190000	75677860	5600	5600	5600	5600	0
9	20231219	185900	75677860	5600	5600	5600	5600	0
10	20231219	185800	75677860	5600	5600	5600	5600	0
11	20231219	185700	75677860	5600	5600	5600	5600	0
12	20231219	185600	75677860	5600	5600	5600	5600	0
13	20231219	185500	75677860	5600	5600	5600	5600	0
14	20231219	185400	75677860	5600	5600	5600	5600	0
15	20231219	185300	75677860	5600	5600	5600	5600	0
16	20231219	185200	75677860	5600	5600	5600	5600	0
17	20231219	185100	75677860	5600	5600	5600	5600	0
18	20231219	185000	75677860	5600	5600	5600	5600	0
19	20231219	184900	75677860	5600	5600	5600	5600	0
20	20231219	184800	75677860	5600	5600	5600	5600	0
21	20231219	184700	75677860	5600	5600	5600	5600	0
22	20231219	184600	75677860	5600	5600	5600	5600	0
23	20231219	184500	75677860	5600	5600	5600	5600	0
24	20231219	184400	75677860	5600	5600	5600	5600	0
25	20231219	184300	75677860	5600	5600	5600	5600	0
26	20231219	184200	75677860	5600	5600	5600	5600	0
27	20231219	184100	75677860	5600	5600	5600	5600	0
28	20231219	184000	75677860	5600	5600	5600	5600	0
29	20231219	183900	75677860	5600	5600	5600	5600	0
30	20231219	183800	75677860	5600	5600	5600	5600	0
31	20231219	183700	75677860	5600	5600	5600	5600	0
32	20231219	183600	75677860	5600	5600	5600	5600	272
33	20231219	183500	75677860	5600	5600	5600	5600	0
34	20231219	183400	75677860	5600	5600	5600	5600	0
35	20231219	183300	75677860	5600	5600	5600	5600	0
36	20231219	183200	75677860	5600	5600	5600	5600	0
37	20231219	183100	75677860	5600	5600	5600	5600	0
38	20231219	183000	75677860	5600	5600	5600	5600	0
39	20231219	182900	75677860	5600	5600	5600	5600	0
40	20231219	182800	75677860	5600	5600	5600	5600	0
41	20231219	182700	75677860	5600	5600	5600	5600	0
42	20231219	182600	75677860	5600	5600	5600	5600	0
43	20231219	182500	75677860	5600	5600	5600	5600	0
44	20231219	182400	75677860	5600	5600	5600	5600	0
45	20231219	182300	75677860	5600	5600	5600	5600	0
46	20231219	182200	75677860	5600	5600	5600	5600	0
47	20231219	182100	75677860	5600	5600	5600	5600	0
48	20231219	182000	75677860	5600	5600	5600	5600	0
49	20231219	181900	75677860	5600	5600	5600	5600	0
50	20231219	181800	75677860	5600	5600	5600	5600	0
51	20231219	181700	75677860	5600	5600	5600	5600	0
52	20231219	181600	75677860	5600	5600	5600	5600	0
53	20231219	181500	75677860	5600	5600	5600	5600	0
54	20231219	181400	75677860	5600	5600	5600	5600	0
55	20231219	181300	75677860	5600	5600	5600	5600	0
56	20231219	181200	75677860	5600	5600	5600	5600	0
57	20231219	181100	75677860	5600	5600	5600	5600	0
58	20231219	181000	75677860	5600	5600	5600	5600	0
59	20231219	180900	75677860	5600	5600	5600	5600	0
60	20231219	180800	75677860	5600	5600	5600	5600	0
61	20231219	180700	75677860	5600	5600	5600	5600	0
62	20231219	180600	75677860	5600	5600	5600	5600	272
63	20231219	180500	75677860	5600	5600	5600	5600	0
64	20231219	180400	75677860	5600	5600	5600	5600	0
65	20231219	180300	75677860	5600	5600	5600	5600	0
66	20231219	180200	75677860	5600	5600	5600	5600	0
67	20231219	180100	75677860	5600	5600	5600	5600	0
68	20231219	180000	75677860	5600	5600	5600	5600	0
69	20231219	175900	75677860	5600	5600	5600	5600	0
70	20231219	175800	75677860	5600	5600	5600	5600	0
71	20231219	175700	75677860	5600	5600	5600	5600	0
72	20231219	175600	75677860	5600	5600	5600	5600	0
73	20231219	175500	75677860	5600	5600	5600	5600	0
74	20231219	175400	75677860	5600	5600	5600	5600	0
75	20231219	175300	75677860	5600	5600	5600	5600	0
76	20231219	175200	75677860	5600	5600	5600	5600	0
77	20231219	175100	75677860	5600	5600	5600	5600	0
78	20231219	175000	75677860	5600	5600	5600	5600	0
79	20231219	174900	75677860	5600	5600	5600	5600	0
80	20231219	174800	75677860	5600	5600	5600	5600	0
81	20231219	174700	75677860	5600	5600	5600	5600	0
82	20231219	174600	75677860	5600	5600	5600	5600	0
83	20231219	174500	75677860	5600	5600	5600	5600	0
84	20231219	174400	75677860	5600	5600	5600	5600	0
85	20231219	174300	75677860	5600	5600	5600	5600	0
86	20231219	174200	75677860	5600	5600	5600	5600	0
87	20231219	174100	75677860	5600	5600	5600	5600	0
88	20231219	174000	75677860	5600	5600	5600	5600	0
89	20231219	173900	75677860	5600	5600	5600	5600	0
90	20231219	173800	75677860	5600	5600	5600	5600	0
91	20231219	173700	75677860	5600	5600	5600	5600	0
92	20231219	173600	75677860	5600	5600	5600	5600	272
93	20231219	173500	75677860	5600	5600	5600	5600	0
94	20231219	173400	75677860	5600	5600	5600	5600	0
95	20231219	173300	75677860	5600	5600	5600	5600	0
96	20231219	173200	75677860	5600	5600	5600	5600	0
97	20231219	173100	75677860	5600	5600	5600	5600	0
98	20231219	173000	75677860	5600	5600	5600	5600	0
99	20231219	172900	75677860	5600	5600	5600	5600	0
100	20231219	172800	75677860	5600	5600	5600	5600	0
101	20231219	172700	75677860	5600	5600	5600	5600	0
102	20231219	172600	75677860	5600	5600	5600	5600	0
103	20231219	172500	75677860	5600	5600	5600	5600	0
104	20231219	172400	75677860	5600	5600	5600	5600	0
105	20231219	172300	75677860	5600	5600	5600	5600	0
106	20231219	172200	75677860	5600	5600	5600	5600	0
107	20231219	172100	75677860	5600	5600	5600	5600	0
108	20231219	172000	75677860	5600	5600	5600	5600	0
109	20231219	171900	75677860	5600	5600	5600	5600	0
110	20231219	171800	75677860	5600	5600	5600	5600	0
111	20231219	171700	75677860	5600	5600	5600	5600	0
112	20231219	171600	75677860	5600	5600	5600	5600	0
113	20231219	171500	75677860	5600	5600	5600	5600	0
114	20231219	171400	75677860	5600	5600	5600	5600	0
115	20231219	171300	75677860	5600	5600	5600	5600	0
116	20231219	171200	75677860	5600	5600	5600	5600	0
117	20231219	171100	75677860	5600	5600	5600	5600	0
118	20231219	171000	75677860	5600	5600	5600	5600	0
119	20231219	170900	75677860	5600	5600	5600	5600	0
120	20231219	170800	75677860	5600	5600	5600	5600	0
121	20231219	170700	75677860	5600	5600	5600	5600	0
122	20231219	170600	75677860	5600	5600	5600	5600	272
123	20231219	170500	75677860	5600	5600	5600	5600	0
124	20231219	170400	75677860	5600	5600	5600	5600	0
125	20231219	170300	75677860	5600	5600	5600	5600	0
126	20231219	170200	75677860	5600	5600	5600	5600	0
127	20231219	170100	75677860	5600	5600	5600	5600	0
128	20231219	170000	75677860	5600	5600	5600	5600	0
129	20231219	165900	75677860	5600	5600	5600	5600	0
130	20231219	165800	75677860	5600	5600	5600	5600	0
131	20231219	165700	75677860	5600	5600	5600	5600	0
132	20231219	165600	75677860	5600	5600	5600	5600	0
133	20231219	165500	75677860	5600	5600	5600	5600	0
134	20231219	165400	75677860	5600	5600	5600	5600	0
135	20231219	165300	75677860	5600	5600	5600	5600	0
136	20231219	165200	75677860	5600	5600	5600	5600	0
137	20231219	165100	75677860	5600	5600	5600	5600	0
138	20231219	165000	75677860	5600	5600	5600	5600	0
139	20231219	164900	75677860	5600	5600	5600	5600	0
140	20231219	164800	75677860	5600	5600	5600	5600	0
141	20231219	164700	75677860	5600	5600	5600	5600	0
142	20231219	164600	75677860	5600	5600	5600	5600	0
143	20231219	164500	75677860	5600	5600	5600	5600	0
144	20231219	164400	75677860	5600	5600	5600	5600	0
145	20231219	164300	75677860	5600	5600	5600	5600	0
146	20231219	164200	75677860	5600	5600	5600	5600	0
147	20231219	164100	75677860	5600	5600	5600	5600	0
148	20231219	164000	75677860	5600	5600	5600	5600	0
149	20231219	163900	75677860	5600	5600	5600	5600	0
150	20231219	163800	75677860	5600	5600	5600	5600	0
151	20231219	163700	75677860	5600	5600	5600	5600	0
152	20231219	163600	75677860	5600	5600	5600	5600	272
153	20231219	163500	75677860	5600	5600	5600	5600	0
154	20231219	163400	75677860	5600	5600	5600	5600	0
155	20231219	163300	75677860	5600	5600	5600	5600	0
156	20231219	163200	75677860	5600	5600	5600	5600	0
157	20231219	163100	75677860	5600	5600	5600	5600	0
158	20231219	163000	75677860	5600	5600	5600	5600	0
159	20231219	162900	75677860	5600	5600	5600	5600	0
160	20231219	162800	75677860	5600	5600	5600	5600	0
161	20231219	162700	75677860	5600	5600	5600	5600	0
162	20231219	162600	75677860	5600	5600	5600	5600	0
163	20231219	162500	75677860	5600	5600	5600	5600	0
164	20231219	162400	75677860	5600	5600	5600	5600	0
165	20231219	162300	75677860	5600	5600	5600	5600	0
166	20231219	162200	75677860	5600	5600	5600	5600	0
167	20231219	162100	75677860	5600	5600	5600	5600	0
168	20231219	162000	75677860	5600	5600	5600	5600	0
169	20231219	161900	75677860	5600	5600	5600	5600	0
170	20231219	161800	75677860	5600	5600	5600	5600	0
171	20231219	161700	75677860	5600	5600	5600	5600	0
172	20231219	161600	75677860	5600	5600	5600	5600	0
173	20231219	161500	75677860	5600	5600	5600	5600	0
174	20231219	161400	75677860	5600	5600	5600	5600	0
175	20231219	161300	75677860	5600	5600	5600	5600	0
176	20231219	161200	75677860	5600	5600	5600	5600	0
177	20231219	161100	75677860	5600	5600	5600	5600	0
178	20231219	161000	75677860	5600	5600	5600	5600	0
179	20231219	160900	75677860	5600	5600	5600	5600	0
180	20231219	160800	75677860	5600	5600	5600	5600	0
181	20231219	160700	75677860	5600	5600	5600	5600	0
182	20231219	160600	75677860	5600	5600	5600	5600	272
183	20231219	160500	75677860	5600	5600	5600	5600	0
184	20231219	160400	75677860	5600	5600	5600	5600	0
185	20231219	160300	75677860	5600	5600	5600	5600	0
186	20231219	160200	75677860	5600	5600	5600	5600	0
187	20231219	160100	75677860	5600	5600	5600	5600	0
188	20231219	160000	75677860	5600	5600	5600	5600	0
189	20231219	155900	75677860	5600	5600	5600	5600	0
190	20231219	155800	75677860	5600	5600	5600	5600	0
191	20231219	155700	75677860	5600	5600	5600	5600	0
192	20231219	155600	75677860	5600	5600	5600	5600	0
193	20231219	155500	75677860	5600	5600	5600	5600	0
194	20231219	155400	75677860	5600	5600	5600	5600	0
195	20231219	155300	75677860	5600	5600	5600	5600	0
196	20231219	155200	75677860	5600	5600	5600	5600	0
197	20231219	155100	75677860	5600	5600	5600	5600	0
198	20231219	155000	75677860	5600	5600	5600	5600	0
199	20231219	154900	75677860	5600	5600	5600	5600	0
200	20231219	154800	75677860	5600	5600	5600	5600	0
201	20231219	154700	75677860	5600	5600	5600	5600	0
202	20231219	154600	75677860	5600	5600	5600	5600	0
203	20231219	154500	75677860	5600	5600	5600	5600	0
204	20231219	154400	75677860	5600	5600	5600	5600	0
205	20231219	154300	75677860	5600	5600	5600	5600	0
206	20231219	154200	75677860	5600	5600	5600	5600	0
207	20231219	154100	75677860	5600	5600	5600	5600	0
208	20231219	154000	75677860	5600	5600	5600	5600	0
209	20231219	153900	75677860	5600	5600	5600	5600	0
210	20231219	153800	75677860	5600	5600	5600	5600	0
211	20231219	153700	75677860	5600	5600	5600	5600	0
212	20231219	153600	75677860	5600	5600	5600	5600	272
213	20231219	153500	75677860	5600	5600	5600	5600	0
214	20231219	153400	75677860	5600	5600	5600	5600	0
215	20231219	153300	75677860	5600	5600	5600	5600	0
216	20231219	153200	75677860	5600	5600	5600	5600	0
217	20231219	153100	75677860	5600	5600	5600	5600	0
218	20231219	153000	75677860	5600	5600	5600	5600	272
219	20231219	152900	74154660	5630	5630	5630	5630	0
220	20231219	152800	74154660	5630	5630	5630	5630	0
221	20231219	152700	74154660	5630	5630	5630	5630	0
222	20231219	152600	74154660	5630	5630	5630	5630	0
223	20231219	152500	74154660	5630	5630	5630	5630	0
224	20231219	152400	74154660	5630	5630	5630	5630	0
225	20231219	152300	74154660	5630	5630	5630	5630	0
226	20231219	152200	74154660	5630	5630	5630	5630	0
227	20231219	152100	74154660	5630	5630	5630	5630	0
228	20231219	152000	74154660	5630	5630	5630	5630	0
229	20231219	151900	74154660	5630	5630	5630	5630	0
230	20231219	151800	74154660	5630	5630	5630	5630	0
231	20231219	151700	74154660	5630	5630	5630	5630	209
232	20231219	151600	72977990	5630	5630	5630	5630	0
233	20231219	151500	72977990	5630	5630	5630	5630	0
234	20231219	151400	72977990	5630	5600	5630	5600	2
235	20231219	151300	72966760	5600	5600	5600	5600	99
236	20231219	151200	72412360	5600	5600	5600	5600	0
237	20231219	151100	72412360	5600	5610	5610	5600	16
238	20231219	151000	72322630	5600	5600	5600	5600	0
239	20231219	150900	72322630	5600	5600	5600	5600	0
240	20231219	150800	72322630	5600	5600	5600	5600	67
241	20231219	150700	71947430	5630	5630	5630	5630	0
242	20231219	150600	71947430	5630	5630	5630	5630	0
243	20231219	150500	71947430	5630	5630	5630	5630	0
244	20231219	150400	71947430	5630	5630	5630	5630	0
245	20231219	150300	71947430	5630	5630	5630	5630	20
246	20231219	150200	71834830	5630	5630	5630	5630	5
247	20231219	150100	71806680	5600	5600	5600	5600	0
248	20231219	150000	71806680	5600	5600	5600	5600	0
249	20231219	145900	71806680	5600	5600	5600	5600	0
250	20231219	145800	71806680	5600	5600	5600	5600	0
251	20231219	145700	71806680	5600	5600	5600	5600	0
252	20231219	145600	71806680	5600	5600	5600	5600	77
253	20231219	145500	71375480	5600	5600	5600	5600	100
254	20231219	145400	70815480	5630	5630	5630	5630	0
255	20231219	145300	70815480	5630	5630	5630	5630	0
256	20231219	145200	70815480	5630	5630	5630	5630	0
257	20231219	145100	70815480	5630	5630	5630	5630	0
258	20231219	145000	70815480	5630	5630	5630	5630	0
259	20231219	144900	70815480	5630	5630	5630	5630	0
260	20231219	144800	70815480	5630	5630	5630	5630	0
261	20231219	144700	70815480	5630	5630	5630	5630	0
262	20231219	144600	70815480	5630	5630	5630	5630	0
263	20231219	144500	70815480	5630	5630	5630	5630	0
264	20231219	144400	70815480	5630	5630	5630	5630	0
265	20231219	144300	70815480	5630	5630	5630	5630	0
266	20231219	144200	70815480	5630	5630	5630	5630	0
267	20231219	144100	70815480	5630	5630	5630	5630	0
268	20231219	144000	70815480	5630	5630	5630	5630	0
269	20231219	143900	70815480	5630	5630	5630	5630	0
270	20231219	143800	70815480	5630	5630	5630	5630	0
271	20231219	143700	70815480	5630	5630	5630	5630	1
272	20231219	143600	70809850	5600	5600	5600	5600	0
273	20231219	143500	70809850	5600	5600	5600	5600	0
274	20231219	143400	70809850	5600	5600	5600	5600	0
275	20231219	143300	70809850	5600	5600	5600	5600	0
276	20231219	143200	70809850	5600	5600	5600	5600	0
277	20231219	143100	70809850	5600	5600	5600	5600	145
278	20231219	143000	69997850	5600	5600	5600	5600	100
279	20231219	142900	69437850	5630	5630	5630	5630	0
280	20231219	142800	69437850	5630	5630	5630	5630	0
281	20231219	142700	69437850	5630	5630	5630	5630	0
282	20231219	142600	69437850	5630	5630	5630	5630	0
283	20231219	142500	69437850	5630	5630	5630	5630	0
284	20231219	142400	69437850	5630	5630	5630	5630	18
285	20231219	142300	69336510	5630	5630	5630	5630	0
286	20231219	142200	69336510	5630	5630	5630	5630	0
287	20231219	142100	69336510	5630	5630	5630	5630	0
288	20231219	142000	69336510	5630	5630	5630	5630	0
289	20231219	141900	69336510	5630	5630	5630	5630	0
290	20231219	141800	69336510	5630	5630	5630	5630	0
291	20231219	141700	69336510	5630	5630	5630	5630	0
292	20231219	141600	69336510	5630	5630	5630	5630	0
293	20231219	141500	69336510	5630	5630	5630	5630	0
294	20231219	141400	69336510	5630	5630	5630	5630	0
295	20231219	141300	69336510	5630	5630	5630	5630	0
296	20231219	141200	69336510	5630	5630	5630	5630	0
297	20231219	141100	69336510	5630	5630	5630	5630	0
298	20231219	141000	69336510	5630	5630	5630	5630	0
299	20231219	140900	69336510	5630	5630	5630	5630	0
300	20231219	140800	69336510	5630	5630	5630	5630	0
301	20231219	140700	69336510	5630	5630	5630	5630	0
302	20231219	140600	69336510	5630	5630	5630	5630	0
303	20231219	140500	69336510	5630	5630	5630	5630	0
304	20231219	140400	69336510	5630	5630	5630	5630	0
305	20231219	140300	69336510	5630	5630	5630	5630	0
306	20231219	140200	69336510	5630	5630	5630	5630	0
307	20231219	140100	69336510	5630	5630	5630	5630	0
308	20231219	140000	69336510	5630	5630	5630	5630	0
309	20231219	135900	69336510	5630	5630	5630	5630	0
310	20231219	135800	69336510	5630	5630	5630	5630	0
311	20231219	135700	69336510	5630	5630	5630	5630	0
312	20231219	135600	69336510	5630	5630	5630	5630	0
313	20231219	135500	69336510	5630	5630	5630	5630	0
314	20231219	135400	69336510	5630	5630	5630	5630	0
315	20231219	135300	69336510	5630	5630	5630	5630	0
316	20231219	135200	69336510	5630	5630	5630	5630	0
317	20231219	135100	69336510	5630	5630	5630	5630	0
318	20231219	135000	69336510	5630	5630	5630	5630	0
319	20231219	134900	69336510	5630	5630	5630	5630	0
320	20231219	134800	69336510	5630	5630	5630	5630	0
321	20231219	134700	69336510	5630	5630	5630	5630	0
322	20231219	134600	69336510	5630	5630	5630	5630	0
323	20231219	134500	69336510	5630	5630	5630	5630	0
324	20231219	134400	69336510	5630	5630	5630	5630	0
325	20231219	134300	69336510	5630	5630	5630	5630	0
326	20231219	134200	69336510	5630	5630	5630	5630	0
327	20231219	134100	69336510	5630	5630	5630	5630	0
328	20231219	134000	69336510	5630	5630	5630	5630	0
329	20231219	133900	69336510	5630	5630	5630	5630	0
330	20231219	133800	69336510	5630	5630	5630	5630	0
331	20231219	133700	69336510	5630	5630	5630	5630	0
332	20231219	133600	69336510	5630	5630	5630	5630	0
333	20231219	133500	69336510	5630	5630	5630	5630	0
334	20231219	133400	69336510	5630	5630	5630	5630	0
335	20231219	133300	69336510	5630	5630	5630	5630	0
336	20231219	133200	69336510	5630	5630	5630	5630	0
337	20231219	133100	69336510	5630	5630	5630	5630	0
338	20231219	133000	69336510	5630	5630	5630	5630	0
339	20231219	132900	69336510	5630	5630	5630	5630	0
340	20231219	132800	69336510	5630	5630	5630	5630	0
341	20231219	132700	69336510	5630	5630	5630	5630	0
342	20231219	132600	69336510	5630	5630	5630	5630	0
343	20231219	132500	69336510	5630	5630	5630	5630	0
344	20231219	132400	69336510	5630	5630	5630	5630	0
345	20231219	132300	69336510	5630	5630	5630	5630	1
346	20231219	132200	69330880	5600	5600	5600	5600	0
347	20231219	132100	69330880	5600	5600	5600	5600	0
348	20231219	132000	69330880	5600	5600	5600	5600	0
349	20231219	131900	69330880	5600	5600	5600	5600	0
350	20231219	131800	69330880	5600	5600	5600	5600	0
351	20231219	131700	69330880	5600	5600	5600	5600	0
352	20231219	131600	69330880	5600	5600	5600	5600	0
353	20231219	131500	69330880	5600	5600	5600	5600	0
354	20231219	131400	69330880	5600	5600	5600	5600	100
355	20231219	131300	68770880	5640	5640	5640	5640	0
356	20231219	131200	68770880	5640	5640	5640	5640	0
357	20231219	131100	68770880	5640	5640	5640	5640	0
358	20231219	131000	68770880	5640	5640	5640	5640	0
359	20231219	130900	68770880	5640	5640	5640	5640	0
360	20231219	130800	68770880	5640	5640	5640	5640	0
361	20231219	130700	68770880	5640	5640	5640	5640	0
362	20231219	130600	68770880	5640	5640	5640	5640	0
363	20231219	130500	68770880	5640	5640	5640	5640	0
364	20231219	130400	68770880	5640	5640	5640	5640	0
365	20231219	130300	68770880	5640	5640	5640	5640	0
366	20231219	130200	68770880	5640	5640	5640	5640	0
367	20231219	130100	68770880	5640	5640	5640	5640	0
368	20231219	130000	68770880	5640	5640	5640	5640	0
369	20231219	125900	68770880	5640	5640	5640	5640	0
370	20231219	125800	68770880	5640	5640	5640	5640	0
371	20231219	125700	68770880	5640	5640	5640	5640	0
372	20231219	125600	68770880	5640	5640	5640	5640	0
373	20231219	125500	68770880	5640	5640	5640	5640	0
374	20231219	125400	68770880	5640	5640	5640	5640	0
375	20231219	125300	68770880	5640	5600	5640	5600	1080
376	20231219	125200	62722080	5600	5600	5600	5600	0
377	20231219	125100	62722080	5600	5600	5600	5600	44
378	20231219	125000	62475680	5630	5630	5630	5630	0
379	20231219	124900	62475680	5630	5630	5630	5630	0
380	20231219	124800	62475680	5630	5630	5630	5630	0
381	20231219	124700	62475680	5630	5630	5630	5630	50
382	20231219	124600	62194180	5630	5630	5630	5630	0
383	20231219	124500	62194180	5630	5630	5630	5630	0
384	20231219	124400	62194180	5630	5630	5630	5630	0
385	20231219	124300	62194180	5630	5630	5630	5630	0
386	20231219	124200	62194180	5630	5630	5630	5630	0
387	20231219	124100	62194180	5630	5630	5630	5630	0
388	20231219	124000	62194180	5630	5630	5630	5630	0
389	20231219	123900	62194180	5630	5630	5630	5630	0
390	20231219	123800	62194180	5630	5600	5630	5600	100
391	20231219	123700	61634150	5640	5640	5640	5640	0
392	20231219	123600	61634150	5640	5640	5640	5640	0
393	20231219	123500	61634150	5640	5640	5640	5640	0
394	20231219	123400	61634150	5640	5640	5640	5640	0
395	20231219	123300	61634150	5640	5640	5640	5640	0
396	20231219	123200	61634150	5640	5640	5640	5640	0
397	20231219	123100	61634150	5640	5640	5640	5640	0
398	20231219	123000	61634150	5640	5640	5640	5640	0
399	20231219	122900	61634150	5640	5640	5640	5640	0
400	20231219	122800	61634150	5640	5640	5640	5640	1
401	20231219	122700	61628510	5600	5600	5600	5600	0
402	20231219	122600	61628510	5600	5600	5600	5600	0
403	20231219	122500	61628510	5600	5600	5600	5600	7
404	20231219	122400	61589310	5640	5640	5640	5640	0
405	20231219	122300	61589310	5640	5640	5640	5640	0
406	20231219	122200	61589310	5640	5640	5640	5640	0
407	20231219	122100	61589310	5640	5640	5640	5640	0
408	20231219	122000	61589310	5640	5640	5640	5640	0
409	20231219	121900	61589310	5640	5640	5640	5640	0
410	20231219	121800	61589310	5640	5640	5640	5640	1
411	20231219	121700	61583670	5600	5600	5600	5600	0
412	20231219	121600	61583670	5600	5600	5600	5600	0
413	20231219	121500	61583670	5600	5600	5600	5600	0
414	20231219	121400	61583670	5600	5600	5600	5600	0
415	20231219	121300	61583670	5600	5600	5600	5600	0
416	20231219	121200	61583670	5600	5600	5600	5600	0
417	20231219	121100	61583670	5600	5600	5600	5600	0
418	20231219	121000	61583670	5600	5600	5600	5600	0
419	20231219	120900	61583670	5600	5600	5600	5600	0
420	20231219	120800	61583670	5600	5600	5600	5600	0
421	20231219	120700	61583670	5600	5600	5600	5600	0
422	20231219	120600	61583670	5600	5600	5600	5600	0
423	20231219	120500	61583670	5600	5600	5600	5600	0
424	20231219	120400	61583670	5600	5600	5600	5600	0
425	20231219	120300	61583670	5600	5600	5600	5600	0
426	20231219	120200	61583670	5600	5600	5600	5600	0
427	20231219	120100	61583670	5600	5600	5600	5600	0
428	20231219	120000	61583670	5600	5600	5600	5600	0
429	20231219	115900	61583670	5600	5600	5600	5600	0
430	20231219	115800	61583670	5600	5600	5600	5600	0
431	20231219	115700	61583670	5600	5600	5600	5600	0
432	20231219	115600	61583670	5600	5600	5600	5600	0
433	20231219	115500	61583670	5600	5600	5600	5600	1
434	20231219	115400	61578070	5600	5600	5600	5600	0
435	20231219	115300	61578070	5600	5600	5600	5600	10
436	20231219	115200	61522070	5600	5600	5600	5600	0
437	20231219	115100	61522070	5600	5600	5600	5600	0
438	20231219	115000	61522070	5600	5600	5600	5600	0
439	20231219	114900	61522070	5600	5600	5600	5600	310
440	20231219	114800	59786070	5640	5640	5640	5640	0
441	20231219	114700	59786070	5640	5640	5640	5640	0
442	20231219	114600	59786070	5640	5640	5640	5640	0
443	20231219	114500	59786070	5640	5640	5640	5640	0
444	20231219	114400	59786070	5640	5640	5640	5640	0
445	20231219	114300	59786070	5640	5640	5640	5640	0
446	20231219	114200	59786070	5640	5640	5640	5640	0
447	20231219	114100	59786070	5640	5640	5640	5640	0
448	20231219	114000	59786070	5640	5640	5640	5640	0
449	20231219	113900	59786070	5640	5640	5640	5640	0
450	20231219	113800	59786070	5640	5640	5640	5640	0
451	20231219	113700	59786070	5640	5640	5640	5640	0
452	20231219	113600	59786070	5640	5640	5640	5640	0
453	20231219	113500	59786070	5640	5640	5640	5640	0
454	20231219	113400	59786070	5640	5640	5640	5640	0
455	20231219	113300	59786070	5640	5640	5640	5640	0
456	20231219	113200	59786070	5640	5640	5640	5640	0
457	20231219	113100	59786070	5640	5640	5640	5640	0
458	20231219	113000	59786070	5640	5640	5640	5640	0
459	20231219	112900	59786070	5640	5610	5640	5610	1000
460	20231219	112800	54152260	5630	5630	5630	5630	0
461	20231219	112700	54152260	5630	5630	5630	5630	0
462	20231219	112600	54152260	5630	5630	5630	5630	0
463	20231219	112500	54152260	5630	5630	5630	5630	0
464	20231219	112400	54152260	5630	5630	5630	5630	0
465	20231219	112300	54152260	5630	5630	5630	5630	0
466	20231219	112200	54152260	5630	5630	5630	5630	0
467	20231219	112100	54152260	5630	5630	5630	5630	0
468	20231219	112000	54152260	5630	5630	5630	5630	0
469	20231219	111900	54152260	5630	5630	5630	5630	0
470	20231219	111800	54152260	5630	5600	5630	5600	54
471	20231219	111700	53849830	5630	5630	5630	5630	0
472	20231219	111600	53849830	5630	5630	5630	5630	1
473	20231219	111500	53844200	5630	5630	5630	5630	0
474	20231219	111400	53844200	5630	5630	5630	5630	0
475	20231219	111300	53844200	5630	5630	5630	5630	0
476	20231219	111200	53844200	5630	5630	5630	5630	0
477	20231219	111100	53844200	5630	5620	5630	5600	1008
478	20231219	111000	48170350	5620	5620	5620	5620	0
479	20231219	110900	48170350	5620	5620	5620	5620	0
480	20231219	110800	48170350	5620	5620	5620	5620	0
481	20231219	110700	48170350	5620	5620	5620	5620	0
482	20231219	110600	48170350	5620	5620	5620	5620	0
483	20231219	110500	48170350	5620	5620	5620	5620	0
484	20231219	110400	48170350	5620	5620	5620	5620	0
485	20231219	110300	48170350	5620	5620	5620	5620	0
486	20231219	110200	48170350	5620	5620	5620	5620	0
487	20231219	110100	48170350	5620	5620	5620	5620	0
488	20231219	110000	48170350	5620	5620	5620	5620	0
489	20231219	105900	48170350	5620	5620	5620	5620	1
490	20231219	105800	48164730	5590	5600	5600	5590	360
491	20231219	105700	46152120	5600	5600	5600	5600	0
492	20231219	105600	46152120	5600	5600	5600	5600	0
493	20231219	105500	46152120	5600	5600	5600	5600	0
494	20231219	105400	46152120	5600	5600	5600	5600	0
495	20231219	105300	46152120	5600	5600	5600	5600	0
496	20231219	105200	46152120	5600	5600	5600	5600	0
497	20231219	105100	46152120	5600	5600	5600	5600	0
498	20231219	105000	46152120	5600	5600	5600	5600	0
499	20231219	104900	46152120	5600	5600	5600	5600	0
500	20231219	104800	46152120	5600	5600	5600	5600	0
501	20231219	104700	46152120	5600	5600	5600	5600	0
502	20231219	104600	46152120	5600	5600	5600	5600	0
503	20231219	104500	46152120	5600	5600	5600	5600	0
504	20231219	104400	46152120	5600	5610	5610	5600	100
505	20231219	104300	45592000	5620	5620	5620	5620	0
506	20231219	104200	45592000	5620	5620	5620	5620	0
507	20231219	104100	45592000	5620	5620	5620	5620	0
508	20231219	104000	45592000	5620	5620	5620	5620	0
509	20231219	103900	45592000	5620	5620	5620	5620	0
510	20231219	103800	45592000	5620	5620	5620	5620	0
511	20231219	103700	45592000	5620	5620	5620	5620	1
512	20231219	103600	45586380	5600	5600	5600	5600	0
513	20231219	103500	45586380	5600	5600	5600	5600	0
514	20231219	103400	45586380	5600	5600	5600	5600	0
515	20231219	103300	45586380	5600	5600	5600	5600	0
516	20231219	103200	45586380	5600	5600	5600	5600	0
517	20231219	103100	45586380	5600	5600	5600	5600	0
518	20231219	103000	45586380	5600	5600	5600	5600	0
519	20231219	102900	45586380	5600	5600	5600	5600	0
520	20231219	102800	45586380	5600	5600	5600	5600	0
521	20231219	102700	45586380	5600	5600	5600	5600	0
522	20231219	102600	45586380	5600	5600	5600	5600	0
523	20231219	102500	45586380	5600	5600	5600	5600	0
524	20231219	102400	45586380	5600	5600	5600	5600	0
525	20231219	102300	45586380	5600	5600	5600	5600	0
526	20231219	102200	45586380	5600	5600	5600	5600	0
527	20231219	102100	45586380	5600	5600	5600	5600	0
528	20231219	102000	45586380	5600	5600	5600	5600	0
529	20231219	101900	45586380	5600	5600	5600	5600	0
530	20231219	101800	45586380	5600	5600	5600	5600	0
531	20231219	101700	45586380	5600	5600	5600	5600	0
532	20231219	101600	45586380	5600	5600	5600	5600	0
533	20231219	101500	45586380	5600	5600	5600	5600	0
534	20231219	101400	45586380	5600	5600	5600	5600	16
535	20231219	101300	45496780	5630	5630	5630	5630	1
536	20231219	101200	45491150	5600	5600	5600	5600	0
537	20231219	101100	45491150	5600	5600	5600	5600	0
538	20231219	101000	45491150	5600	5600	5600	5600	0
539	20231219	100900	45491150	5600	5600	5600	5600	0
540	20231219	100800	45491150	5600	5600	5600	5600	0
541	20231219	100700	45491150	5600	5600	5600	5600	291
542	20231219	100600	43861550	5600	5600	5600	5600	4
543	20231219	100500	43839150	5630	5630	5630	5630	0
544	20231219	100400	43839150	5630	5630	5630	5630	0
545	20231219	100300	43839150	5630	5630	5630	5630	12
546	20231219	100200	43771590	5630	5630	5630	5630	0
547	20231219	100100	43771590	5630	5630	5630	5630	236
548	20231219	100000	42442910	5630	5590	5630	5590	668
549	20231219	095900	38682550	5590	5600	5600	5590	600
550	20231219	095800	35328510	5590	5590	5590	5590	0
551	20231219	095700	35328510	5590	5590	5590	5590	0
552	20231219	095600	35328510	5590	5590	5590	5590	0
553	20231219	095500	35328510	5590	5590	5590	5590	0
554	20231219	095400	35328510	5590	5590	5590	5590	0
555	20231219	095300	35328510	5590	5590	5590	5590	0
556	20231219	095200	35328510	5590	5590	5590	5590	0
557	20231219	095100	35328510	5590	5590	5590	5590	0
558	20231219	095000	35328510	5590	5590	5590	5590	50
559	20231219	094900	35049010	5590	5590	5590	5590	0
560	20231219	094800	35049010	5590	5590	5590	5590	0
561	20231219	094700	35049010	5590	5590	5590	5590	0
562	20231219	094600	35049010	5590	5590	5590	5590	0
563	20231219	094500	35049010	5590	5590	5590	5590	40
564	20231219	094400	34825410	5590	5620	5620	5590	380
565	20231219	094300	32695500	5620	5620	5620	5620	0
566	20231219	094200	32695500	5620	5620	5620	5620	1
567	20231219	094100	32689880	5620	5620	5620	5620	1
568	20231219	094000	32684260	5630	5630	5630	5630	0
569	20231219	093900	32684260	5630	5630	5630	5630	0
570	20231219	093800	32684260	5630	5630	5630	5630	0
571	20231219	093700	32684260	5630	5630	5630	5630	0
572	20231219	093600	32684260	5630	5630	5630	5630	0
573	20231219	093500	32684260	5630	5630	5630	5630	0
574	20231219	093400	32684260	5630	5630	5630	5630	0
575	20231219	093300	32684260	5630	5630	5630	5630	1
576	20231219	093200	32678630	5630	5630	5630	5630	0
577	20231219	093100	32678630	5630	5630	5630	5630	1
578	20231219	093000	32673000	5630	5630	5630	5630	0
579	20231219	092900	32673000	5630	5630	5630	5630	0
580	20231219	092800	32673000	5630	5630	5630	5630	0
581	20231219	092700	32673000	5630	5590	5630	5590	110
582	20231219	092600	32057700	5590	5590	5590	5590	0
583	20231219	092500	32057700	5590	5590	5590	5590	0
584	20231219	092400	32057700	5590	5590	5590	5590	1
585	20231219	092300	32052110	5590	5590	5590	5590	37
586	20231219	092200	31845280	5580	5580	5580	5580	0
587	20231219	092100	31845280	5580	5580	5580	5580	0
588	20231219	092000	31845280	5580	5610	5610	5580	966
589	20231219	091900	26443730	5630	5630	5630	5630	0
590	20231219	091800	26443730	5630	5630	5630	5630	0
591	20231219	091700	26443730	5630	5630	5630	5630	0
592	20231219	091600	26443730	5630	5630	5630	5630	0
593	20231219	091500	26443730	5630	5630	5630	5630	0
594	20231219	091400	26443730	5630	5630	5630	5630	739
595	20231219	091300	22283160	5630	5630	5630	5630	0
596	20231219	091200	22283160	5630	5630	5630	5630	0
597	20231219	091100	22283160	5630	5630	5630	5630	119
598	20231219	091000	21613190	5640	5640	5640	5640	0
599	20231219	090900	21613190	5640	5640	5640	5640	0
600	20231219	090800	21613190	5640	5640	5640	5640	0
601	20231219	090700	21613190	5640	5640	5640	5640	1
602	20231219	090600	21607550	5590	5630	5630	5590	1000
603	20231219	090500	16010470	5630	5630	5630	5630	0
604	20231219	090400	16010470	5630	5630	5630	5630	198
605	20231219	090300	14895730	5630	5630	5630	5630	5
606	20231219	090200	14867580	5630	5620	5630	5620	147
607	20231219	090100	14040970	5620	5620	5620	5620	1
608	20231219	090000	14035350	5590	5590	5610	5590	2509