KissMeData/059100/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193700	68326360	5560	5560	5560	5560	377
3	20231215	193600	68326360	5560	5560	5560	5560	0
4	20231215	193500	68326360	5560	5560	5560	5560	0
5	20231215	193400	68326360	5560	5560	5560	5560	0
6	20231215	193300	68326360	5560	5560	5560	5560	0
7	20231215	193200	68326360	5560	5560	5560	5560	0
8	20231215	193100	68326360	5560	5560	5560	5560	0
9	20231215	193000	68326360	5560	5560	5560	5560	0
10	20231215	192900	68326360	5560	5560	5560	5560	0
11	20231215	192800	68326360	5560	5560	5560	5560	0
12	20231215	192700	68326360	5560	5560	5560	5560	0
13	20231215	192600	68326360	5560	5560	5560	5560	0
14	20231215	192500	68326360	5560	5560	5560	5560	0
15	20231215	192400	68326360	5560	5560	5560	5560	0
16	20231215	192300	68326360	5560	5560	5560	5560	0
17	20231215	192200	68326360	5560	5560	5560	5560	0
18	20231215	192100	68326360	5560	5560	5560	5560	0
19	20231215	192000	68326360	5560	5560	5560	5560	0
20	20231215	191900	68326360	5560	5560	5560	5560	0
21	20231215	191800	68326360	5560	5560	5560	5560	0
22	20231215	191700	68326360	5560	5560	5560	5560	0
23	20231215	191600	68326360	5560	5560	5560	5560	0
24	20231215	191500	68326360	5560	5560	5560	5560	0
25	20231215	191400	68326360	5560	5560	5560	5560	0
26	20231215	191300	68326360	5560	5560	5560	5560	0
27	20231215	191200	68326360	5560	5560	5560	5560	0
28	20231215	191100	68326360	5560	5560	5560	5560	0
29	20231215	191000	68326360	5560	5560	5560	5560	0
30	20231215	190900	68326360	5560	5560	5560	5560	0
31	20231215	190800	68326360	5560	5560	5560	5560	0
32	20231215	190700	68326360	5560	5560	5560	5560	377
33	20231215	190600	68326360	5560	5560	5560	5560	0
34	20231215	190500	68326360	5560	5560	5560	5560	0
35	20231215	190400	68326360	5560	5560	5560	5560	0
36	20231215	190300	68326360	5560	5560	5560	5560	0
37	20231215	190200	68326360	5560	5560	5560	5560	0
38	20231215	190100	68326360	5560	5560	5560	5560	0
39	20231215	190000	68326360	5560	5560	5560	5560	0
40	20231215	185900	68326360	5560	5560	5560	5560	0
41	20231215	185800	68326360	5560	5560	5560	5560	0
42	20231215	185700	68326360	5560	5560	5560	5560	0
43	20231215	185600	68326360	5560	5560	5560	5560	0
44	20231215	185500	68326360	5560	5560	5560	5560	0
45	20231215	185400	68326360	5560	5560	5560	5560	0
46	20231215	185300	68326360	5560	5560	5560	5560	0
47	20231215	185200	68326360	5560	5560	5560	5560	0
48	20231215	185100	68326360	5560	5560	5560	5560	0
49	20231215	185000	68326360	5560	5560	5560	5560	0
50	20231215	184900	68326360	5560	5560	5560	5560	0
51	20231215	184800	68326360	5560	5560	5560	5560	0
52	20231215	184700	68326360	5560	5560	5560	5560	0
53	20231215	184600	68326360	5560	5560	5560	5560	0
54	20231215	184500	68326360	5560	5560	5560	5560	0
55	20231215	184400	68326360	5560	5560	5560	5560	0
56	20231215	184300	68326360	5560	5560	5560	5560	0
57	20231215	184200	68326360	5560	5560	5560	5560	0
58	20231215	184100	68326360	5560	5560	5560	5560	0
59	20231215	184000	68326360	5560	5560	5560	5560	0
60	20231215	183900	68326360	5560	5560	5560	5560	0
61	20231215	183800	68326360	5560	5560	5560	5560	0
62	20231215	183700	68326360	5560	5560	5560	5560	377
63	20231215	183600	68326360	5560	5560	5560	5560	0
64	20231215	183500	68326360	5560	5560	5560	5560	0
65	20231215	183400	68326360	5560	5560	5560	5560	0
66	20231215	183300	68326360	5560	5560	5560	5560	0
67	20231215	183200	68326360	5560	5560	5560	5560	0
68	20231215	183100	68326360	5560	5560	5560	5560	0
69	20231215	183000	68326360	5560	5560	5560	5560	0
70	20231215	182900	68326360	5560	5560	5560	5560	0
71	20231215	182800	68326360	5560	5560	5560	5560	0
72	20231215	182700	68326360	5560	5560	5560	5560	0
73	20231215	182600	68326360	5560	5560	5560	5560	0
74	20231215	182500	68326360	5560	5560	5560	5560	0
75	20231215	182400	68326360	5560	5560	5560	5560	0
76	20231215	182300	68326360	5560	5560	5560	5560	0
77	20231215	182200	68326360	5560	5560	5560	5560	0
78	20231215	182100	68326360	5560	5560	5560	5560	0
79	20231215	182000	68326360	5560	5560	5560	5560	0
80	20231215	181900	68326360	5560	5560	5560	5560	0
81	20231215	181800	68326360	5560	5560	5560	5560	0
82	20231215	181700	68326360	5560	5560	5560	5560	0
83	20231215	181600	68326360	5560	5560	5560	5560	0
84	20231215	181500	68326360	5560	5560	5560	5560	0
85	20231215	181400	68326360	5560	5560	5560	5560	0
86	20231215	181300	68326360	5560	5560	5560	5560	0
87	20231215	181200	68326360	5560	5560	5560	5560	0
88	20231215	181100	68326360	5560	5560	5560	5560	0
89	20231215	181000	68326360	5560	5560	5560	5560	0
90	20231215	180900	68326360	5560	5560	5560	5560	0
91	20231215	180800	68326360	5560	5560	5560	5560	0
92	20231215	180700	68326360	5560	5560	5560	5560	377
93	20231215	180600	68326360	5560	5560	5560	5560	0
94	20231215	180500	68326360	5560	5560	5560	5560	0
95	20231215	180400	68326360	5560	5560	5560	5560	0
96	20231215	180300	68326360	5560	5560	5560	5560	0
97	20231215	180200	68326360	5560	5560	5560	5560	0
98	20231215	180100	68326360	5560	5560	5560	5560	0
99	20231215	180000	68326360	5560	5560	5560	5560	0
100	20231215	175900	68326360	5560	5560	5560	5560	0
101	20231215	175800	68326360	5560	5560	5560	5560	0
102	20231215	175700	68326360	5560	5560	5560	5560	0
103	20231215	175600	68326360	5560	5560	5560	5560	0
104	20231215	175500	68326360	5560	5560	5560	5560	0
105	20231215	175400	68326360	5560	5560	5560	5560	0
106	20231215	175300	68326360	5560	5560	5560	5560	0
107	20231215	175200	68326360	5560	5560	5560	5560	0
108	20231215	175100	68326360	5560	5560	5560	5560	0
109	20231215	175000	68326360	5560	5560	5560	5560	0
110	20231215	174900	68326360	5560	5560	5560	5560	0
111	20231215	174800	68326360	5560	5560	5560	5560	0
112	20231215	174700	68326360	5560	5560	5560	5560	0
113	20231215	174600	68326360	5560	5560	5560	5560	0
114	20231215	174500	68326360	5560	5560	5560	5560	0
115	20231215	174400	68326360	5560	5560	5560	5560	0
116	20231215	174300	68326360	5560	5560	5560	5560	0
117	20231215	174200	68326360	5560	5560	5560	5560	0
118	20231215	174100	68326360	5560	5560	5560	5560	0
119	20231215	174000	68326360	5560	5560	5560	5560	0
120	20231215	173900	68326360	5560	5560	5560	5560	0
121	20231215	173800	68326360	5560	5560	5560	5560	0
122	20231215	173700	68326360	5560	5560	5560	5560	377
123	20231215	173600	68326360	5560	5560	5560	5560	0
124	20231215	173500	68326360	5560	5560	5560	5560	0
125	20231215	173400	68326360	5560	5560	5560	5560	0
126	20231215	173300	68326360	5560	5560	5560	5560	0
127	20231215	173200	68326360	5560	5560	5560	5560	0
128	20231215	173100	68326360	5560	5560	5560	5560	0
129	20231215	173000	68326360	5560	5560	5560	5560	0
130	20231215	172900	68326360	5560	5560	5560	5560	0
131	20231215	172800	68326360	5560	5560	5560	5560	0
132	20231215	172700	68326360	5560	5560	5560	5560	0
133	20231215	172600	68326360	5560	5560	5560	5560	0
134	20231215	172500	68326360	5560	5560	5560	5560	0
135	20231215	172400	68326360	5560	5560	5560	5560	0
136	20231215	172300	68326360	5560	5560	5560	5560	0
137	20231215	172200	68326360	5560	5560	5560	5560	0
138	20231215	172100	68326360	5560	5560	5560	5560	0
139	20231215	172000	68326360	5560	5560	5560	5560	0
140	20231215	171900	68326360	5560	5560	5560	5560	0
141	20231215	171800	68326360	5560	5560	5560	5560	0
142	20231215	171700	68326360	5560	5560	5560	5560	0
143	20231215	171600	68326360	5560	5560	5560	5560	0
144	20231215	171500	68326360	5560	5560	5560	5560	0
145	20231215	171400	68326360	5560	5560	5560	5560	0
146	20231215	171300	68326360	5560	5560	5560	5560	0
147	20231215	171200	68326360	5560	5560	5560	5560	0
148	20231215	171100	68326360	5560	5560	5560	5560	0
149	20231215	171000	68326360	5560	5560	5560	5560	0
150	20231215	170900	68326360	5560	5560	5560	5560	0
151	20231215	170800	68326360	5560	5560	5560	5560	0
152	20231215	170700	68326360	5560	5560	5560	5560	377
153	20231215	170600	68326360	5560	5560	5560	5560	0
154	20231215	170500	68326360	5560	5560	5560	5560	0
155	20231215	170400	68326360	5560	5560	5560	5560	0
156	20231215	170300	68326360	5560	5560	5560	5560	0
157	20231215	170200	68326360	5560	5560	5560	5560	0
158	20231215	170100	68326360	5560	5560	5560	5560	0
159	20231215	170000	68326360	5560	5560	5560	5560	0
160	20231215	165900	68326360	5560	5560	5560	5560	0
161	20231215	165800	68326360	5560	5560	5560	5560	0
162	20231215	165700	68326360	5560	5560	5560	5560	0
163	20231215	165600	68326360	5560	5560	5560	5560	0
164	20231215	165500	68326360	5560	5560	5560	5560	0
165	20231215	165400	68326360	5560	5560	5560	5560	0
166	20231215	165300	68326360	5560	5560	5560	5560	0
167	20231215	165200	68326360	5560	5560	5560	5560	0
168	20231215	165100	68326360	5560	5560	5560	5560	0
169	20231215	165000	68326360	5560	5560	5560	5560	0
170	20231215	164900	68326360	5560	5560	5560	5560	0
171	20231215	164800	68326360	5560	5560	5560	5560	0
172	20231215	164700	68326360	5560	5560	5560	5560	0
173	20231215	164600	68326360	5560	5560	5560	5560	0
174	20231215	164500	68326360	5560	5560	5560	5560	0
175	20231215	164400	68326360	5560	5560	5560	5560	0
176	20231215	164300	68326360	5560	5560	5560	5560	0
177	20231215	164200	68326360	5560	5560	5560	5560	0
178	20231215	164100	68326360	5560	5560	5560	5560	0
179	20231215	164000	68326360	5560	5560	5560	5560	0
180	20231215	163900	68326360	5560	5560	5560	5560	0
181	20231215	163800	68326360	5560	5560	5560	5560	0
182	20231215	163700	68326360	5560	5560	5560	5560	377
183	20231215	163600	68326360	5560	5560	5560	5560	0
184	20231215	163500	68326360	5560	5560	5560	5560	0
185	20231215	163400	68326360	5560	5560	5560	5560	0
186	20231215	163300	68326360	5560	5560	5560	5560	0
187	20231215	163200	68326360	5560	5560	5560	5560	0
188	20231215	163100	68326360	5560	5560	5560	5560	0
189	20231215	163000	68326360	5560	5560	5560	5560	0
190	20231215	162900	68326360	5560	5560	5560	5560	0
191	20231215	162800	68326360	5560	5560	5560	5560	0
192	20231215	162700	68326360	5560	5560	5560	5560	0
193	20231215	162600	68326360	5560	5560	5560	5560	0
194	20231215	162500	68326360	5560	5560	5560	5560	0
195	20231215	162400	68326360	5560	5560	5560	5560	0
196	20231215	162300	68326360	5560	5560	5560	5560	0
197	20231215	162200	68326360	5560	5560	5560	5560	0
198	20231215	162100	68326360	5560	5560	5560	5560	0
199	20231215	162000	68326360	5560	5560	5560	5560	0
200	20231215	161900	68326360	5560	5560	5560	5560	0
201	20231215	161800	68326360	5560	5560	5560	5560	0
202	20231215	161700	68326360	5560	5560	5560	5560	0
203	20231215	161600	68326360	5560	5560	5560	5560	0
204	20231215	161500	68326360	5560	5560	5560	5560	0
205	20231215	161400	68326360	5560	5560	5560	5560	0
206	20231215	161300	68326360	5560	5560	5560	5560	0
207	20231215	161200	68326360	5560	5560	5560	5560	0
208	20231215	161100	68326360	5560	5560	5560	5560	0
209	20231215	161000	68326360	5560	5560	5560	5560	0
210	20231215	160900	68326360	5560	5560	5560	5560	0
211	20231215	160800	68326360	5560	5560	5560	5560	0
212	20231215	160700	68326360	5560	5560	5560	5560	377
213	20231215	160600	68326360	5560	5560	5560	5560	0
214	20231215	160500	68326360	5560	5560	5560	5560	0
215	20231215	160400	68326360	5560	5560	5560	5560	0
216	20231215	160300	68326360	5560	5560	5560	5560	0
217	20231215	160200	68326360	5560	5560	5560	5560	0
218	20231215	160100	68326360	5560	5560	5560	5560	0
219	20231215	160000	68326360	5560	5560	5560	5560	0
220	20231215	155900	68326360	5560	5560	5560	5560	0
221	20231215	155800	68326360	5560	5560	5560	5560	0
222	20231215	155700	68326360	5560	5560	5560	5560	0
223	20231215	155600	68326360	5560	5560	5560	5560	0
224	20231215	155500	68326360	5560	5560	5560	5560	0
225	20231215	155400	68326360	5560	5560	5560	5560	0
226	20231215	155300	68326360	5560	5560	5560	5560	0
227	20231215	155200	68326360	5560	5560	5560	5560	0
228	20231215	155100	68326360	5560	5560	5560	5560	0
229	20231215	155000	68326360	5560	5560	5560	5560	0
230	20231215	154900	68326360	5560	5560	5560	5560	0
231	20231215	154800	68326360	5560	5560	5560	5560	0
232	20231215	154700	68326360	5560	5560	5560	5560	0
233	20231215	154600	68326360	5560	5560	5560	5560	0
234	20231215	154500	68326360	5560	5560	5560	5560	0
235	20231215	154400	68326360	5560	5560	5560	5560	0
236	20231215	154300	68326360	5560	5560	5560	5560	0
237	20231215	154200	68326360	5560	5560	5560	5560	0
238	20231215	154100	68326360	5560	5560	5560	5560	0
239	20231215	154000	68326360	5560	5560	5560	5560	0
240	20231215	153900	68326360	5560	5560	5560	5560	0
241	20231215	153800	68326360	5560	5560	5560	5560	0
242	20231215	153700	68326360	5560	5560	5560	5560	377
243	20231215	153600	68326360	5560	5560	5560	5560	0
244	20231215	153500	68326360	5560	5560	5560	5560	0
245	20231215	153400	68326360	5560	5560	5560	5560	0
246	20231215	153300	68326360	5560	5560	5560	5560	0
247	20231215	153200	68326360	5560	5560	5560	5560	0
248	20231215	153100	68326360	5560	5560	5560	5560	0
249	20231215	153000	68326360	5560	5560	5560	5560	377
250	20231215	152900	66230240	5570	5570	5570	5570	0
251	20231215	152800	66230240	5570	5570	5570	5570	0
252	20231215	152700	66230240	5570	5570	5570	5570	0
253	20231215	152600	66230240	5570	5570	5570	5570	0
254	20231215	152500	66230240	5570	5570	5570	5570	0
255	20231215	152400	66230240	5570	5570	5570	5570	0
256	20231215	152300	66230240	5570	5570	5570	5570	0
257	20231215	152200	66230240	5570	5570	5570	5570	0
258	20231215	152100	66230240	5570	5570	5570	5570	0
259	20231215	152000	66230240	5570	5570	5570	5570	0
260	20231215	151900	66230240	5570	5570	5570	5570	2
261	20231215	151800	66219100	5580	5550	5580	5550	5
262	20231215	151700	66191260	5550	5580	5580	5550	35
263	20231215	151600	65996020	5580	5580	5580	5580	70
264	20231215	151500	65605420	5580	5580	5580	5570	734
265	20231215	151400	61510490	5580	5580	5580	5580	202
266	20231215	151300	60383330	5580	5550	5580	5550	179
267	20231215	151200	59385820	5540	5540	5540	5540	0
268	20231215	151100	59385820	5540	5550	5550	5540	3
269	20231215	151000	59369190	5550	5550	5550	5550	0
270	20231215	150900	59369190	5550	5550	5550	5550	162
271	20231215	150800	58470090	5520	5520	5520	5520	72
272	20231215	150700	58072650	5510	5510	5510	5510	18
273	20231215	150600	57973470	5510	5510	5510	5510	31
274	20231215	150500	57802660	5510	5510	5510	5510	1
275	20231215	150400	57797150	5510	5510	5510	5510	1
276	20231215	150300	57791640	5510	5510	5510	5510	1
277	20231215	150200	57786130	5510	5510	5510	5510	10
278	20231215	150100	57731030	5510	5510	5510	5510	0
279	20231215	150000	57731030	5510	5510	5510	5510	1
280	20231215	145900	57725520	5510	5510	5510	5510	0
281	20231215	145800	57725520	5510	5510	5510	5510	0
282	20231215	145700	57725520	5510	5510	5510	5510	1
283	20231215	145600	57720010	5510	5510	5510	5510	0
284	20231215	145500	57720010	5510	5510	5510	5510	0
285	20231215	145400	57720010	5510	5510	5510	5510	1
286	20231215	145300	57714500	5510	5510	5510	5510	0
287	20231215	145200	57714500	5510	5510	5510	5510	0
288	20231215	145100	57714500	5510	5510	5510	5510	1
289	20231215	145000	57708990	5510	5510	5510	5510	0
290	20231215	144900	57708990	5510	5510	5510	5510	0
291	20231215	144800	57708990	5510	5510	5510	5510	1
292	20231215	144700	57703480	5510	5510	5510	5510	2
293	20231215	144600	57692460	5510	5510	5510	5510	10
294	20231215	144500	57637360	5510	5510	5510	5510	1
295	20231215	144400	57631850	5510	5510	5510	5510	1
296	20231215	144300	57626340	5510	5510	5510	5510	1
297	20231215	144200	57620830	5510	5510	5510	5510	41
298	20231215	144100	57394920	5510	5510	5510	5510	10
299	20231215	144000	57339820	5510	5510	5510	5510	10
300	20231215	143900	57284720	5510	5510	5510	5510	23
301	20231215	143800	57157990	5510	5510	5510	5510	0
302	20231215	143700	57157990	5510	5510	5510	5510	0
303	20231215	143600	57157990	5510	5510	5510	5510	0
304	20231215	143500	57157990	5510	5510	5510	5510	0
305	20231215	143400	57157990	5510	5510	5510	5510	0
306	20231215	143300	57157990	5510	5510	5510	5510	0
307	20231215	143200	57157990	5510	5510	5510	5510	0
308	20231215	143100	57157990	5510	5510	5510	5510	0
309	20231215	143000	57157990	5510	5510	5510	5510	0
310	20231215	142900	57157990	5510	5510	5510	5510	0
311	20231215	142800	57157990	5510	5510	5510	5510	0
312	20231215	142700	57157990	5510	5510	5510	5510	0
313	20231215	142600	57157990	5510	5510	5510	5510	0
314	20231215	142500	57157990	5510	5510	5510	5510	0
315	20231215	142400	57157990	5510	5510	5510	5510	0
316	20231215	142300	57157990	5510	5510	5510	5510	0
317	20231215	142200	57157990	5510	5510	5510	5510	1
318	20231215	142100	57152480	5510	5510	5510	5510	429
319	20231215	142000	54788690	5520	5520	5520	5520	0
320	20231215	141900	54788690	5520	5520	5520	5520	0
321	20231215	141800	54788690	5520	5520	5520	5520	0
322	20231215	141700	54788690	5520	5520	5520	5520	0
323	20231215	141600	54788690	5520	5520	5520	5520	0
324	20231215	141500	54788690	5520	5520	5520	5520	0
325	20231215	141400	54788690	5520	5520	5520	5520	0
326	20231215	141300	54788690	5520	5520	5520	5520	0
327	20231215	141200	54788690	5520	5520	5520	5520	2
328	20231215	141100	54777650	5510	5510	5510	5510	0
329	20231215	141000	54777650	5510	5510	5510	5510	0
330	20231215	140900	54777650	5510	5510	5510	5510	0
331	20231215	140800	54777650	5510	5510	5510	5510	0
332	20231215	140700	54777650	5510	5510	5510	5510	12
333	20231215	140600	54711530	5510	5510	5510	5510	0
334	20231215	140500	54711530	5510	5510	5510	5510	0
335	20231215	140400	54711530	5510	5510	5510	5510	0
336	20231215	140300	54711530	5510	5510	5510	5510	0
337	20231215	140200	54711530	5510	5510	5510	5510	3
338	20231215	140100	54695000	5510	5510	5510	5510	0
339	20231215	140000	54695000	5510	5510	5510	5510	12
340	20231215	135900	54628880	5540	5540	5540	5540	0
341	20231215	135800	54628880	5540	5540	5540	5540	0
342	20231215	135700	54628880	5540	5540	5540	5540	55
343	20231215	135600	54324180	5540	5510	5540	5510	176
344	20231215	135500	53352260	5510	5510	5510	5510	0
345	20231215	135400	53352260	5510	5510	5510	5510	0
346	20231215	135300	53352260	5510	5510	5510	5510	12
347	20231215	135200	53286140	5510	5510	5510	5510	4
348	20231215	135100	53264100	5510	5510	5510	5510	0
349	20231215	135000	53264100	5510	5510	5510	5510	0
350	20231215	134900	53264100	5510	5510	5510	5510	0
351	20231215	134800	53264100	5510	5510	5510	5510	0
352	20231215	134700	53264100	5510	5510	5510	5510	0
353	20231215	134600	53264100	5510	5510	5510	5510	12
354	20231215	134500	53197980	5520	5520	5520	5520	0
355	20231215	134400	53197980	5520	5520	5520	5520	1
356	20231215	134300	53192460	5520	5520	5520	5520	1
357	20231215	134200	53186940	5520	5520	5520	5520	9
358	20231215	134100	53137260	5520	5520	5520	5520	0
359	20231215	134000	53137260	5520	5520	5520	5520	0
360	20231215	133900	53137260	5520	5520	5520	5520	12
361	20231215	133800	53071020	5520	5520	5520	5520	0
362	20231215	133700	53071020	5520	5520	5520	5520	0
363	20231215	133600	53071020	5520	5520	5520	5520	0
364	20231215	133500	53071020	5520	5520	5520	5520	0
365	20231215	133400	53071020	5520	5520	5520	5520	0
366	20231215	133300	53071020	5520	5520	5520	5520	0
367	20231215	133200	53071020	5520	5520	5520	5520	15
368	20231215	133100	52988220	5520	5520	5520	5520	0
369	20231215	133000	52988220	5520	5520	5520	5520	0
370	20231215	132900	52988220	5520	5520	5520	5520	0
371	20231215	132800	52988220	5520	5520	5520	5520	0
372	20231215	132700	52988220	5520	5520	5520	5520	0
373	20231215	132600	52988220	5520	5520	5520	5520	12
374	20231215	132500	52921980	5520	5520	5520	5520	0
375	20231215	132400	52921980	5520	5520	5520	5520	0
376	20231215	132300	52921980	5520	5520	5520	5520	10
377	20231215	132200	52866780	5520	5520	5520	5520	5
378	20231215	132100	52839180	5520	5520	5520	5520	200
379	20231215	132000	51735180	5520	5520	5520	5520	0
380	20231215	131900	51735180	5520	5520	5520	5520	10
381	20231215	131800	51679980	5520	5520	5520	5520	12
382	20231215	131700	51613740	5520	5520	5520	5520	0
383	20231215	131600	51613740	5520	5520	5520	5520	0
384	20231215	131500	51613740	5520	5520	5520	5520	0
385	20231215	131400	51613740	5520	5520	5520	5520	0
386	20231215	131300	51613740	5520	5520	5520	5520	0
387	20231215	131200	51613740	5520	5520	5520	5520	3
388	20231215	131100	51597180	5520	5520	5520	5520	12
389	20231215	131000	51530940	5520	5520	5520	5520	0
390	20231215	130900	51530940	5520	5520	5520	5520	0
391	20231215	130800	51530940	5520	5520	5520	5520	0
392	20231215	130700	51530940	5520	5520	5520	5520	0
393	20231215	130600	51530940	5520	5520	5520	5520	0
394	20231215	130500	51530940	5520	5510	5520	5510	5
395	20231215	130400	51503360	5510	5510	5510	5510	12
396	20231215	130300	51437240	5510	5510	5510	5510	0
397	20231215	130200	51437240	5510	5520	5520	5510	355
398	20231215	130100	49481180	5520	5520	5520	5520	0
399	20231215	130000	49481180	5520	5520	5520	5520	0
400	20231215	125900	49481180	5520	5520	5520	5520	0
401	20231215	125800	49481180	5520	5520	5520	5520	6
402	20231215	125700	49448060	5510	5510	5520	5510	114
403	20231215	125600	48819880	5510	5510	5510	5510	0
404	20231215	125500	48819880	5510	5510	5510	5510	0
405	20231215	125400	48819880	5510	5510	5510	5510	0
406	20231215	125300	48819880	5510	5510	5510	5510	0
407	20231215	125200	48819880	5510	5510	5510	5510	4
408	20231215	125100	48797840	5510	5510	5510	5510	0
409	20231215	125000	48797840	5510	5510	5510	5510	12
410	20231215	124900	48731720	5510	5510	5510	5510	0
411	20231215	124800	48731720	5510	5510	5510	5510	0
412	20231215	124700	48731720	5510	5510	5510	5510	0
413	20231215	124600	48731720	5510	5510	5510	5510	0
414	20231215	124500	48731720	5510	5510	5510	5510	0
415	20231215	124400	48731720	5510	5510	5510	5510	0
416	20231215	124300	48731720	5510	5510	5510	5510	12
417	20231215	124200	48665600	5510	5510	5510	5510	5
418	20231215	124100	48638050	5510	5510	5510	5510	0
419	20231215	124000	48638050	5510	5510	5510	5510	0
420	20231215	123900	48638050	5510	5510	5510	5510	0
421	20231215	123800	48638050	5510	5510	5510	5510	0
422	20231215	123700	48638050	5510	5510	5510	5510	200
423	20231215	123600	47536050	5510	5510	5510	5510	12
424	20231215	123500	47469930	5510	5510	5510	5510	0
425	20231215	123400	47469930	5510	5510	5510	5510	0
426	20231215	123300	47469930	5510	5510	5510	5510	0
427	20231215	123200	47469930	5510	5510	5510	5510	3
428	20231215	123100	47453400	5510	5510	5510	5510	0
429	20231215	123000	47453400	5510	5510	5510	5510	0
430	20231215	122900	47453400	5510	5510	5510	5510	12
431	20231215	122800	47387280	5510	5510	5510	5510	0
432	20231215	122700	47387280	5510	5510	5510	5510	0
433	20231215	122600	47387280	5510	5510	5510	5510	0
434	20231215	122500	47387280	5510	5510	5510	5510	0
435	20231215	122400	47387280	5510	5510	5510	5510	0
436	20231215	122300	47387280	5510	5510	5510	5510	12
437	20231215	122200	47321160	5510	5510	5510	5510	4
438	20231215	122100	47299120	5510	5510	5510	5510	0
439	20231215	122000	47299120	5510	5510	5510	5510	0
440	20231215	121900	47299120	5510	5510	5510	5510	0
441	20231215	121800	47299120	5510	5510	5510	5510	0
442	20231215	121700	47299120	5510	5510	5510	5510	0
443	20231215	121600	47299120	5510	5510	5510	5510	0
444	20231215	121500	47299120	5510	5520	5520	5510	219
445	20231215	121400	46090360	5510	5510	5510	5510	0
446	20231215	121300	46090360	5510	5510	5510	5510	0
447	20231215	121200	46090360	5510	5510	5510	5510	4
448	20231215	121100	46068320	5510	5510	5510	5510	0
449	20231215	121000	46068320	5510	5510	5510	5510	0
450	20231215	120900	46068320	5510	5510	5510	5510	0
451	20231215	120800	46068320	5510	5510	5510	5510	12
452	20231215	120700	46002200	5510	5510	5510	5510	0
453	20231215	120600	46002200	5510	5510	5510	5510	0
454	20231215	120500	46002200	5510	5510	5510	5510	0
455	20231215	120400	46002200	5510	5510	5510	5510	0
456	20231215	120300	46002200	5510	5510	5510	5510	0
457	20231215	120200	46002200	5510	5510	5510	5510	4
458	20231215	120100	45980160	5510	5510	5510	5510	13
459	20231215	120000	45908530	5510	5510	5510	5510	0
460	20231215	115900	45908530	5510	5510	5510	5510	0
461	20231215	115800	45908530	5510	5510	5510	5510	0
462	20231215	115700	45908530	5510	5510	5510	5510	0
463	20231215	115600	45908530	5510	5510	5510	5510	0
464	20231215	115500	45908530	5510	5510	5510	5510	0
465	20231215	115400	45908530	5510	5510	5510	5510	13
466	20231215	115300	45836900	5520	5520	5520	5520	0
467	20231215	115200	45836900	5520	5520	5520	5520	0
468	20231215	115100	45836900	5520	5520	5520	5520	0
469	20231215	115000	45836900	5520	5520	5520	5520	0
470	20231215	114900	45836900	5520	5520	5520	5520	0
471	20231215	114800	45836900	5520	5520	5520	5520	0
472	20231215	114700	45836900	5520	5520	5520	5520	0
473	20231215	114600	45836900	5520	5520	5520	5520	0
474	20231215	114500	45836900	5520	5520	5520	5520	2
475	20231215	114400	45825860	5520	5520	5520	5520	0
476	20231215	114300	45825860	5520	5520	5520	5520	0
477	20231215	114200	45825860	5520	5520	5520	5520	2
478	20231215	114100	45814820	5520	5520	5520	5520	0
479	20231215	114000	45814820	5520	5520	5520	5520	0
480	20231215	113900	45814820	5520	5530	5530	5520	202
481	20231215	113800	44699260	5570	5560	5570	5560	162
482	20231215	113700	43797030	5550	5550	5550	5550	0
483	20231215	113600	43797030	5550	5550	5550	5550	0
484	20231215	113500	43797030	5550	5550	5550	5550	0
485	20231215	113400	43797030	5550	5550	5550	5550	100
486	20231215	113300	43242030	5560	5560	5560	5560	0
487	20231215	113200	43242030	5560	5560	5560	5560	0
488	20231215	113100	43242030	5560	5560	5560	5560	50
489	20231215	113000	42964030	5550	5550	5550	5550	0
490	20231215	112900	42964030	5550	5550	5550	5550	0
491	20231215	112800	42964030	5550	5550	5550	5550	0
492	20231215	112700	42964030	5550	5550	5550	5550	0
493	20231215	112600	42964030	5550	5550	5550	5550	0
494	20231215	112500	42964030	5550	5550	5550	5550	0
495	20231215	112400	42964030	5550	5550	5550	5550	0
496	20231215	112300	42964030	5550	5550	5550	5550	0
497	20231215	112200	42964030	5550	5550	5550	5550	4
498	20231215	112100	42941830	5550	5550	5550	5550	12
499	20231215	112000	42875230	5550	5550	5550	5550	6
500	20231215	111900	42841930	5550	5540	5550	5540	76
501	20231215	111800	42420870	5540	5540	5540	5540	86
502	20231215	111700	41944430	5530	5530	5530	5530	8
503	20231215	111600	41900190	5530	5530	5530	5530	0
504	20231215	111500	41900190	5530	5520	5530	5520	200
505	20231215	111400	40795190	5530	5530	5530	5530	6
506	20231215	111300	40762010	5540	5540	5540	5540	0
507	20231215	111200	40762010	5540	5540	5540	5540	0
508	20231215	111100	40762010	5540	5540	5540	5540	0
509	20231215	111000	40762010	5540	5550	5550	5540	253
510	20231215	110900	39358380	5550	5550	5550	5550	0
511	20231215	110800	39358380	5550	5550	5550	5550	0
512	20231215	110700	39358380	5550	5550	5550	5550	0
513	20231215	110600	39358380	5550	5560	5560	5550	39
514	20231215	110500	39141570	5560	5510	5560	5510	843
515	20231215	110400	34482010	5500	5500	5500	5500	0
516	20231215	110300	34482010	5500	5500	5500	5500	0
517	20231215	110200	34482010	5500	5500	5500	5500	112
518	20231215	110100	33866010	5500	5500	5500	5500	0
519	20231215	110000	33866010	5500	5500	5500	5500	0
520	20231215	105900	33866010	5500	5500	5500	5500	0
521	20231215	105800	33866010	5500	5500	5500	5500	0
522	20231215	105700	33866010	5500	5500	5500	5500	242
523	20231215	105600	32535010	5500	5500	5500	5500	0
524	20231215	105500	32535010	5500	5500	5500	5500	0
525	20231215	105400	32535010	5500	5500	5500	5500	0
526	20231215	105300	32535010	5500	5500	5500	5500	0
527	20231215	105200	32535010	5500	5500	5500	5500	3
528	20231215	105100	32518510	5500	5500	5500	5500	0
529	20231215	105000	32518510	5500	5500	5500	5500	0
530	20231215	104900	32518510	5500	5500	5500	5500	0
531	20231215	104800	32518510	5500	5500	5500	5500	19
532	20231215	104700	32414010	5520	5520	5520	5520	0
533	20231215	104600	32414010	5520	5520	5520	5520	0
534	20231215	104500	32414010	5520	5520	5520	5520	30
535	20231215	104400	32248410	5520	5520	5520	5520	0
536	20231215	104300	32248410	5520	5520	5520	5520	0
537	20231215	104200	32248410	5520	5520	5520	5520	0
538	20231215	104100	32248410	5520	5520	5520	5520	0
539	20231215	104000	32248410	5520	5520	5520	5520	0
540	20231215	103900	32248410	5520	5520	5520	5520	0
541	20231215	103800	32248410	5520	5520	5520	5520	0
542	20231215	103700	32248410	5520	5520	5520	5520	108
543	20231215	103600	31652250	5510	5510	5510	5510	109
544	20231215	103500	31051660	5510	5510	5510	5510	19
545	20231215	103400	30946970	5520	5520	5520	5520	0
546	20231215	103300	30946970	5520	5520	5520	5520	0
547	20231215	103200	30946970	5520	5520	5520	5520	4
548	20231215	103100	30924890	5520	5520	5520	5520	110
549	20231215	103000	30317690	5500	5510	5510	5500	379
550	20231215	102900	28231190	5520	5520	5520	5520	1
551	20231215	102800	28225670	5510	5510	5510	5510	0
552	20231215	102700	28225670	5510	5510	5510	5510	0
553	20231215	102600	28225670	5510	5510	5510	5510	6
554	20231215	102500	28192610	5500	5500	5500	5500	0
555	20231215	102400	28192610	5500	5500	5500	5500	0
556	20231215	102300	28192610	5500	5500	5500	5500	0
557	20231215	102200	28192610	5500	5500	5500	5500	23
558	20231215	102100	28066110	5500	5500	5500	5500	0
559	20231215	102000	28066110	5500	5500	5500	5500	75
560	20231215	101900	27653610	5520	5500	5520	5500	224
561	20231215	101800	26419300	5500	5500	5500	5500	100
562	20231215	101700	25869300	5500	5450	5500	5450	738
563	20231215	101600	21824340	5450	5450	5450	5450	30
564	20231215	101500	21660840	5460	5460	5460	5460	0
565	20231215	101400	21660840	5460	5460	5460	5460	0
566	20231215	101300	21660840	5460	5460	5460	5460	50
567	20231215	101200	21387840	5490	5490	5490	5490	0
568	20231215	101100	21387840	5490	5480	5490	5480	164
569	20231215	101000	20487830	5490	5430	5490	5430	1200
570	20231215	100900	13938890	5420	5420	5420	5420	19
571	20231215	100800	13835910	5430	5430	5430	5430	0
572	20231215	100700	13835910	5430	5430	5430	5430	0
573	20231215	100600	13835910	5430	5430	5430	5430	0
574	20231215	100500	13835910	5430	5430	5430	5430	0
575	20231215	100400	13835910	5430	5430	5430	5430	0
576	20231215	100300	13835910	5430	5430	5430	5430	0
577	20231215	100200	13835910	5430	5430	5430	5430	0
578	20231215	100100	13835910	5430	5420	5430	5420	450
579	20231215	100000	11392750	5420	5420	5420	5420	166
580	20231215	095900	10493030	5420	5420	5420	5420	0
581	20231215	095800	10493030	5420	5420	5420	5420	106
582	20231215	095700	9918510	5420	5420	5420	5420	0
583	20231215	095600	9918510	5420	5420	5420	5420	26
584	20231215	095500	9777590	5420	5420	5420	5420	0
585	20231215	095400	9777590	5420	5420	5420	5420	0
586	20231215	095300	9777590	5420	5420	5420	5420	0
587	20231215	095200	9777590	5420	5420	5420	5420	3
588	20231215	095100	9761330	5420	5420	5420	5420	0
589	20231215	095000	9761330	5420	5420	5420	5420	0
590	20231215	094900	9761330	5420	5420	5420	5420	199
591	20231215	094800	8682750	5410	5410	5410	5410	100
592	20231215	094700	8141750	5410	5420	5420	5410	305
593	20231215	094600	6490650	5420	5420	5420	5420	100
594	20231215	094500	5948650	5420	5420	5420	5420	0
595	20231215	094400	5948650	5420	5420	5420	5420	357
596	20231215	094300	4013710	5420	5420	5420	5420	183
597	20231215	094200	3021850	5420	5420	5420	5420	4
598	20231215	094100	3000170	5420	5420	5420	5420	0
599	20231215	094000	3000170	5420	5420	5420	5420	0
600	20231215	093900	3000170	5420	5420	5420	5420	40
601	20231215	093800	2783370	5430	5430	5430	5430	0
602	20231215	093700	2783370	5430	5430	5430	5430	0
603	20231215	093600	2783370	5430	5430	5430	5430	0
604	20231215	093500	2783370	5430	5430	5430	5430	0
605	20231215	093400	2783370	5430	5430	5430	5430	0
606	20231215	093300	2783370	5430	5430	5430	5430	0
607	20231215	093200	2783370	5430	5430	5430	5430	0
608	20231215	093100	2783370	5430	5430	5430	5430	0
609	20231215	093000	2783370	5430	5430	5430	5430	51
610	20231215	092900	2506440	5440	5440	5440	5440	45
611	20231215	092800	2261640	5440	5440	5440	5440	52
612	20231215	092700	1978760	5440	5440	5440	5440	2
613	20231215	092600	1967880	5430	5430	5430	5430	6
614	20231215	092500	1935300	5430	5430	5430	5430	0
615	20231215	092400	1935300	5430	5430	5430	5430	0
616	20231215	092300	1935300	5430	5430	5430	5430	0
617	20231215	092200	1935300	5430	5430	5430	5430	2
618	20231215	092100	1924440	5440	5440	5440	5440	0
619	20231215	092000	1924440	5440	5440	5440	5440	0
620	20231215	091900	1924440	5440	5440	5440	5440	20
621	20231215	091800	1815640	5440	5440	5440	5440	0
622	20231215	091700	1815640	5440	5440	5440	5440	0
623	20231215	091600	1815640	5440	5440	5440	5440	0
624	20231215	091500	1815640	5440	5440	5440	5440	0
625	20231215	091400	1815640	5440	5450	5450	5440	64
626	20231215	091300	1466960	5460	5460	5460	5460	0
627	20231215	091200	1466960	5460	5470	5470	5460	10
628	20231215	091100	1412290	5480	5480	5480	5480	2
629	20231215	091000	1401330	5480	5480	5480	5480	215
630	20231215	090900	223130	5450	5450	5450	5450	0
631	20231215	090800	223130	5450	5450	5450	5450	0
632	20231215	090700	223130	5450	5450	5450	5440	34
633	20231215	090600	38050	5440	5430	5440	5430	5
634	20231215	090500	10860	5430	5430	5430	5430	0
635	20231215	090400	10860	5430	5430	5430	5430	0
636	20231215	090300	10860	5430	5430	5430	5430	0
637	20231215	090200	10860	5430	5430	5430	5430	0
638	20231215	090100	10860	5430	5430	5430	5430	0
639	20231215	090000	10860	5430	5430	5430	5430	2