KissMeData/101530/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200500	45737040	5550	5550	5550	5550	364
3	20231212	200400	45737040	5550	5550	5550	5550	0
4	20231212	200300	45737040	5550	5550	5550	5550	0
5	20231212	200200	45737040	5550	5550	5550	5550	0
6	20231212	200100	45737040	5550	5550	5550	5550	0
7	20231212	200000	45737040	5550	5550	5550	5550	0
8	20231212	195900	45737040	5550	5550	5550	5550	0
9	20231212	195800	45737040	5550	5550	5550	5550	0
10	20231212	195700	45737040	5550	5550	5550	5550	0
11	20231212	195600	45737040	5550	5550	5550	5550	0
12	20231212	195500	45737040	5550	5550	5550	5550	0
13	20231212	195400	45737040	5550	5550	5550	5550	0
14	20231212	195300	45737040	5550	5550	5550	5550	0
15	20231212	195200	45737040	5550	5550	5550	5550	0
16	20231212	195100	45737040	5550	5550	5550	5550	0
17	20231212	195000	45737040	5550	5550	5550	5550	0
18	20231212	194900	45737040	5550	5550	5550	5550	0
19	20231212	194800	45737040	5550	5550	5550	5550	0
20	20231212	194700	45737040	5550	5550	5550	5550	0
21	20231212	194600	45737040	5550	5550	5550	5550	0
22	20231212	194500	45737040	5550	5550	5550	5550	0
23	20231212	194400	45737040	5550	5550	5550	5550	0
24	20231212	194300	45737040	5550	5550	5550	5550	0
25	20231212	194200	45737040	5550	5550	5550	5550	0
26	20231212	194100	45737040	5550	5550	5550	5550	0
27	20231212	194000	45737040	5550	5550	5550	5550	0
28	20231212	193900	45737040	5550	5550	5550	5550	0
29	20231212	193800	45737040	5550	5550	5550	5550	0
30	20231212	193700	45737040	5550	5550	5550	5550	0
31	20231212	193600	45737040	5550	5550	5550	5550	0
32	20231212	193500	45737040	5550	5550	5550	5550	364
33	20231212	193400	45737040	5550	5550	5550	5550	0
34	20231212	193300	45737040	5550	5550	5550	5550	0
35	20231212	193200	45737040	5550	5550	5550	5550	0
36	20231212	193100	45737040	5550	5550	5550	5550	0
37	20231212	193000	45737040	5550	5550	5550	5550	0
38	20231212	192900	45737040	5550	5550	5550	5550	0
39	20231212	192800	45737040	5550	5550	5550	5550	0
40	20231212	192700	45737040	5550	5550	5550	5550	0
41	20231212	192600	45737040	5550	5550	5550	5550	0
42	20231212	192500	45737040	5550	5550	5550	5550	0
43	20231212	192400	45737040	5550	5550	5550	5550	0
44	20231212	192300	45737040	5550	5550	5550	5550	0
45	20231212	192200	45737040	5550	5550	5550	5550	0
46	20231212	192100	45737040	5550	5550	5550	5550	0
47	20231212	192000	45737040	5550	5550	5550	5550	0
48	20231212	191900	45737040	5550	5550	5550	5550	0
49	20231212	191800	45737040	5550	5550	5550	5550	0
50	20231212	191700	45737040	5550	5550	5550	5550	0
51	20231212	191600	45737040	5550	5550	5550	5550	0
52	20231212	191500	45737040	5550	5550	5550	5550	0
53	20231212	191400	45737040	5550	5550	5550	5550	0
54	20231212	191300	45737040	5550	5550	5550	5550	0
55	20231212	191200	45737040	5550	5550	5550	5550	0
56	20231212	191100	45737040	5550	5550	5550	5550	0
57	20231212	191000	45737040	5550	5550	5550	5550	0
58	20231212	190900	45737040	5550	5550	5550	5550	0
59	20231212	190800	45737040	5550	5550	5550	5550	0
60	20231212	190700	45737040	5550	5550	5550	5550	0
61	20231212	190600	45737040	5550	5550	5550	5550	0
62	20231212	190500	45737040	5550	5550	5550	5550	364
63	20231212	190400	45737040	5550	5550	5550	5550	0
64	20231212	190300	45737040	5550	5550	5550	5550	0
65	20231212	190200	45737040	5550	5550	5550	5550	0
66	20231212	190100	45737040	5550	5550	5550	5550	0
67	20231212	190000	45737040	5550	5550	5550	5550	0
68	20231212	185900	45737040	5550	5550	5550	5550	0
69	20231212	185800	45737040	5550	5550	5550	5550	0
70	20231212	185700	45737040	5550	5550	5550	5550	0
71	20231212	185600	45737040	5550	5550	5550	5550	0
72	20231212	185500	45737040	5550	5550	5550	5550	0
73	20231212	185400	45737040	5550	5550	5550	5550	0
74	20231212	185300	45737040	5550	5550	5550	5550	0
75	20231212	185200	45737040	5550	5550	5550	5550	0
76	20231212	185100	45737040	5550	5550	5550	5550	0
77	20231212	185000	45737040	5550	5550	5550	5550	0
78	20231212	184900	45737040	5550	5550	5550	5550	0
79	20231212	184800	45737040	5550	5550	5550	5550	0
80	20231212	184700	45737040	5550	5550	5550	5550	0
81	20231212	184600	45737040	5550	5550	5550	5550	0
82	20231212	184500	45737040	5550	5550	5550	5550	0
83	20231212	184400	45737040	5550	5550	5550	5550	0
84	20231212	184300	45737040	5550	5550	5550	5550	0
85	20231212	184200	45737040	5550	5550	5550	5550	0
86	20231212	184100	45737040	5550	5550	5550	5550	0
87	20231212	184000	45737040	5550	5550	5550	5550	0
88	20231212	183900	45737040	5550	5550	5550	5550	0
89	20231212	183800	45737040	5550	5550	5550	5550	0
90	20231212	183700	45737040	5550	5550	5550	5550	0
91	20231212	183600	45737040	5550	5550	5550	5550	0
92	20231212	183500	45737040	5550	5550	5550	5550	364
93	20231212	183400	45737040	5550	5550	5550	5550	0
94	20231212	183300	45737040	5550	5550	5550	5550	0
95	20231212	183200	45737040	5550	5550	5550	5550	0
96	20231212	183100	45737040	5550	5550	5550	5550	0
97	20231212	183000	45737040	5550	5550	5550	5550	0
98	20231212	182900	45737040	5550	5550	5550	5550	0
99	20231212	182800	45737040	5550	5550	5550	5550	0
100	20231212	182700	45737040	5550	5550	5550	5550	0
101	20231212	182600	45737040	5550	5550	5550	5550	0
102	20231212	182500	45737040	5550	5550	5550	5550	0
103	20231212	182400	45737040	5550	5550	5550	5550	0
104	20231212	182300	45737040	5550	5550	5550	5550	0
105	20231212	182200	45737040	5550	5550	5550	5550	0
106	20231212	182100	45737040	5550	5550	5550	5550	0
107	20231212	182000	45737040	5550	5550	5550	5550	0
108	20231212	181900	45737040	5550	5550	5550	5550	0
109	20231212	181800	45737040	5550	5550	5550	5550	0
110	20231212	181700	45737040	5550	5550	5550	5550	0
111	20231212	181600	45737040	5550	5550	5550	5550	0
112	20231212	181500	45737040	5550	5550	5550	5550	0
113	20231212	181400	45737040	5550	5550	5550	5550	0
114	20231212	181300	45737040	5550	5550	5550	5550	0
115	20231212	181200	45737040	5550	5550	5550	5550	0
116	20231212	181100	45737040	5550	5550	5550	5550	0
117	20231212	181000	45737040	5550	5550	5550	5550	0
118	20231212	180900	45737040	5550	5550	5550	5550	0
119	20231212	180800	45737040	5550	5550	5550	5550	0
120	20231212	180700	45737040	5550	5550	5550	5550	0
121	20231212	180600	45737040	5550	5550	5550	5550	0
122	20231212	180500	45737040	5550	5550	5550	5550	364
123	20231212	180400	45737040	5550	5550	5550	5550	0
124	20231212	180300	45737040	5550	5550	5550	5550	0
125	20231212	180200	45737040	5550	5550	5550	5550	0
126	20231212	180100	45737040	5550	5550	5550	5550	0
127	20231212	180000	45737040	5550	5550	5550	5550	0
128	20231212	175900	45737040	5550	5550	5550	5550	0
129	20231212	175800	45737040	5550	5550	5550	5550	0
130	20231212	175700	45737040	5550	5550	5550	5550	0
131	20231212	175600	45737040	5550	5550	5550	5550	0
132	20231212	175500	45737040	5550	5550	5550	5550	0
133	20231212	175400	45737040	5550	5550	5550	5550	0
134	20231212	175300	45737040	5550	5550	5550	5550	0
135	20231212	175200	45737040	5550	5550	5550	5550	0
136	20231212	175100	45737040	5550	5550	5550	5550	0
137	20231212	175000	45737040	5550	5550	5550	5550	0
138	20231212	174900	45737040	5550	5550	5550	5550	0
139	20231212	174800	45737040	5550	5550	5550	5550	0
140	20231212	174700	45737040	5550	5550	5550	5550	0
141	20231212	174600	45737040	5550	5550	5550	5550	0
142	20231212	174500	45737040	5550	5550	5550	5550	0
143	20231212	174400	45737040	5550	5550	5550	5550	0
144	20231212	174300	45737040	5550	5550	5550	5550	0
145	20231212	174200	45737040	5550	5550	5550	5550	0
146	20231212	174100	45737040	5550	5550	5550	5550	0
147	20231212	174000	45737040	5550	5550	5550	5550	0
148	20231212	173900	45737040	5550	5550	5550	5550	0
149	20231212	173800	45737040	5550	5550	5550	5550	0
150	20231212	173700	45737040	5550	5550	5550	5550	0
151	20231212	173600	45737040	5550	5550	5550	5550	0
152	20231212	173500	45737040	5550	5550	5550	5550	364
153	20231212	173400	45737040	5550	5550	5550	5550	0
154	20231212	173300	45737040	5550	5550	5550	5550	0
155	20231212	173200	45737040	5550	5550	5550	5550	0
156	20231212	173100	45737040	5550	5550	5550	5550	0
157	20231212	173000	45737040	5550	5550	5550	5550	0
158	20231212	172900	45737040	5550	5550	5550	5550	0
159	20231212	172800	45737040	5550	5550	5550	5550	0
160	20231212	172700	45737040	5550	5550	5550	5550	0
161	20231212	172600	45737040	5550	5550	5550	5550	0
162	20231212	172500	45737040	5550	5550	5550	5550	0
163	20231212	172400	45737040	5550	5550	5550	5550	0
164	20231212	172300	45737040	5550	5550	5550	5550	0
165	20231212	172200	45737040	5550	5550	5550	5550	0
166	20231212	172100	45737040	5550	5550	5550	5550	0
167	20231212	172000	45737040	5550	5550	5550	5550	0
168	20231212	171900	45737040	5550	5550	5550	5550	0
169	20231212	171800	45737040	5550	5550	5550	5550	0
170	20231212	171700	45737040	5550	5550	5550	5550	0
171	20231212	171600	45737040	5550	5550	5550	5550	0
172	20231212	171500	45737040	5550	5550	5550	5550	0
173	20231212	171400	45737040	5550	5550	5550	5550	0
174	20231212	171300	45737040	5550	5550	5550	5550	0
175	20231212	171200	45737040	5550	5550	5550	5550	0
176	20231212	171100	45737040	5550	5550	5550	5550	0
177	20231212	171000	45737040	5550	5550	5550	5550	0
178	20231212	170900	45737040	5550	5550	5550	5550	0
179	20231212	170800	45737040	5550	5550	5550	5550	0
180	20231212	170700	45737040	5550	5550	5550	5550	0
181	20231212	170600	45737040	5550	5550	5550	5550	0
182	20231212	170500	45737040	5550	5550	5550	5550	364
183	20231212	170400	45737040	5550	5550	5550	5550	0
184	20231212	170300	45737040	5550	5550	5550	5550	0
185	20231212	170200	45737040	5550	5550	5550	5550	0
186	20231212	170100	45737040	5550	5550	5550	5550	0
187	20231212	170000	45737040	5550	5550	5550	5550	0
188	20231212	165900	45737040	5550	5550	5550	5550	0
189	20231212	165800	45737040	5550	5550	5550	5550	0
190	20231212	165700	45737040	5550	5550	5550	5550	0
191	20231212	165600	45737040	5550	5550	5550	5550	0
192	20231212	165500	45737040	5550	5550	5550	5550	0
193	20231212	165400	45737040	5550	5550	5550	5550	0
194	20231212	165300	45737040	5550	5550	5550	5550	0
195	20231212	165200	45737040	5550	5550	5550	5550	0
196	20231212	165100	45737040	5550	5550	5550	5550	0
197	20231212	165000	45737040	5550	5550	5550	5550	0
198	20231212	164900	45737040	5550	5550	5550	5550	0
199	20231212	164800	45737040	5550	5550	5550	5550	0
200	20231212	164700	45737040	5550	5550	5550	5550	0
201	20231212	164600	45737040	5550	5550	5550	5550	0
202	20231212	164500	45737040	5550	5550	5550	5550	0
203	20231212	164400	45737040	5550	5550	5550	5550	0
204	20231212	164300	45737040	5550	5550	5550	5550	0
205	20231212	164200	45737040	5550	5550	5550	5550	0
206	20231212	164100	45737040	5550	5550	5550	5550	0
207	20231212	164000	45737040	5550	5550	5550	5550	0
208	20231212	163900	45737040	5550	5550	5550	5550	0
209	20231212	163800	45737040	5550	5550	5550	5550	0
210	20231212	163700	45737040	5550	5550	5550	5550	0
211	20231212	163600	45737040	5550	5550	5550	5550	0
212	20231212	163500	45737040	5550	5550	5550	5550	364
213	20231212	163400	45737040	5550	5550	5550	5550	0
214	20231212	163300	45737040	5550	5550	5550	5550	0
215	20231212	163200	45737040	5550	5550	5550	5550	0
216	20231212	163100	45737040	5550	5550	5550	5550	0
217	20231212	163000	45737040	5550	5550	5550	5550	0
218	20231212	162900	45737040	5550	5550	5550	5550	0
219	20231212	162800	45737040	5550	5550	5550	5550	0
220	20231212	162700	45737040	5550	5550	5550	5550	0
221	20231212	162600	45737040	5550	5550	5550	5550	0
222	20231212	162500	45737040	5550	5550	5550	5550	0
223	20231212	162400	45737040	5550	5550	5550	5550	0
224	20231212	162300	45737040	5550	5550	5550	5550	0
225	20231212	162200	45737040	5550	5550	5550	5550	0
226	20231212	162100	45737040	5550	5550	5550	5550	0
227	20231212	162000	45737040	5550	5550	5550	5550	0
228	20231212	161900	45737040	5550	5550	5550	5550	0
229	20231212	161800	45737040	5550	5550	5550	5550	0
230	20231212	161700	45737040	5550	5550	5550	5550	0
231	20231212	161600	45737040	5550	5550	5550	5550	0
232	20231212	161500	45737040	5550	5550	5550	5550	0
233	20231212	161400	45737040	5550	5550	5550	5550	0
234	20231212	161300	45737040	5550	5550	5550	5550	0
235	20231212	161200	45737040	5550	5550	5550	5550	0
236	20231212	161100	45737040	5550	5550	5550	5550	0
237	20231212	161000	45737040	5550	5550	5550	5550	0
238	20231212	160900	45737040	5550	5550	5550	5550	0
239	20231212	160800	45737040	5550	5550	5550	5550	0
240	20231212	160700	45737040	5550	5550	5550	5550	0
241	20231212	160600	45737040	5550	5550	5550	5550	0
242	20231212	160500	45737040	5550	5550	5550	5550	364
243	20231212	160400	45737040	5550	5550	5550	5550	0
244	20231212	160300	45737040	5550	5550	5550	5550	0
245	20231212	160200	45737040	5550	5550	5550	5550	0
246	20231212	160100	45737040	5550	5550	5550	5550	0
247	20231212	160000	45737040	5550	5550	5550	5550	0
248	20231212	155900	45737040	5550	5550	5550	5550	0
249	20231212	155800	45737040	5550	5550	5550	5550	0
250	20231212	155700	45737040	5550	5550	5550	5550	0
251	20231212	155600	45737040	5550	5550	5550	5550	0
252	20231212	155500	45737040	5550	5550	5550	5550	0
253	20231212	155400	45737040	5550	5550	5550	5550	0
254	20231212	155300	45737040	5550	5550	5550	5550	0
255	20231212	155200	45737040	5550	5550	5550	5550	0
256	20231212	155100	45737040	5550	5550	5550	5550	0
257	20231212	155000	45737040	5550	5550	5550	5550	0
258	20231212	154900	45737040	5550	5550	5550	5550	0
259	20231212	154800	45737040	5550	5550	5550	5550	0
260	20231212	154700	45737040	5550	5550	5550	5550	0
261	20231212	154600	45737040	5550	5550	5550	5550	0
262	20231212	154500	45737040	5550	5550	5550	5550	0
263	20231212	154400	45737040	5550	5550	5550	5550	0
264	20231212	154300	45737040	5550	5550	5550	5550	0
265	20231212	154200	45737040	5550	5550	5550	5550	0
266	20231212	154100	45737040	5550	5550	5550	5550	0
267	20231212	154000	45737040	5550	5550	5550	5550	0
268	20231212	153900	45737040	5550	5550	5550	5550	0
269	20231212	153800	45737040	5550	5550	5550	5550	0
270	20231212	153700	45737040	5550	5550	5550	5550	0
271	20231212	153600	45737040	5550	5550	5550	5550	0
272	20231212	153500	45737040	5550	5550	5550	5550	364
273	20231212	153400	45737040	5550	5550	5550	5550	0
274	20231212	153300	45737040	5550	5550	5550	5550	0
275	20231212	153200	45737040	5550	5550	5550	5550	0
276	20231212	153100	45737040	5550	5550	5550	5550	0
277	20231212	153000	45737040	5550	5550	5550	5550	364
278	20231212	152900	43716840	5540	5540	5540	5540	0
279	20231212	152800	43716840	5540	5540	5540	5540	0
280	20231212	152700	43716840	5540	5540	5540	5540	0
281	20231212	152600	43716840	5540	5540	5540	5540	0
282	20231212	152500	43716840	5540	5540	5540	5540	0
283	20231212	152400	43716840	5540	5540	5540	5540	0
284	20231212	152300	43716840	5540	5540	5540	5540	0
285	20231212	152200	43716840	5540	5540	5540	5540	0
286	20231212	152100	43716840	5540	5540	5540	5540	0
287	20231212	152000	43716840	5540	5540	5540	5540	0
288	20231212	151900	43716840	5540	5540	5540	5540	7
289	20231212	151800	43678060	5550	5550	5550	5550	0
290	20231212	151700	43678060	5550	5550	5550	5550	0
291	20231212	151600	43678060	5550	5550	5550	5550	5
292	20231212	151500	43650310	5550	5550	5550	5550	0
293	20231212	151400	43650310	5550	5550	5550	5550	0
294	20231212	151300	43650310	5550	5550	5550	5550	1
295	20231212	151200	43644760	5550	5550	5550	5550	0
296	20231212	151100	43644760	5550	5550	5550	5550	10
297	20231212	151000	43589260	5540	5540	5540	5540	0
298	20231212	150900	43589260	5540	5540	5540	5540	1
299	20231212	150800	43583720	5530	5530	5530	5530	9
300	20231212	150700	43533950	5550	5550	5550	5550	0
301	20231212	150600	43533950	5550	5550	5550	5550	10
302	20231212	150500	43478450	5540	5540	5540	5540	20
303	20231212	150400	43367650	5560	5560	5560	5560	1
304	20231212	150300	43362090	5540	5540	5540	5540	1
305	20231212	150200	43356550	5540	5540	5540	5540	10
306	20231212	150100	43301150	5560	5560	5560	5560	0
307	20231212	150000	43301150	5560	5550	5560	5550	3
308	20231212	145900	43284490	5550	5550	5550	5550	369
309	20231212	145800	41236540	5560	5560	5560	5560	0
310	20231212	145700	41236540	5560	5560	5560	5560	0
311	20231212	145600	41236540	5560	5560	5560	5560	0
312	20231212	145500	41236540	5560	5560	5560	5560	0
313	20231212	145400	41236540	5560	5560	5560	5560	0
314	20231212	145300	41236540	5560	5560	5560	5560	0
315	20231212	145200	41236540	5560	5560	5560	5560	0
316	20231212	145100	41236540	5560	5560	5560	5560	0
317	20231212	145000	41236540	5560	5560	5560	5560	1
318	20231212	144900	41230980	5560	5560	5560	5560	0
319	20231212	144800	41230980	5560	5560	5560	5560	1
320	20231212	144700	41225420	5540	5540	5540	5540	0
321	20231212	144600	41225420	5540	5540	5540	5520	11
322	20231212	144500	41164500	5560	5560	5560	5560	0
323	20231212	144400	41164500	5560	5560	5560	5560	0
324	20231212	144300	41164500	5560	5550	5560	5550	11
325	20231212	144200	41103440	5540	5540	5540	5540	1
326	20231212	144100	41097900	5550	5530	5550	5520	218
327	20231212	144000	39893880	5540	5540	5540	5540	11
328	20231212	143900	39832940	5560	5560	5560	5560	0
329	20231212	143800	39832940	5560	5560	5560	5560	0
330	20231212	143700	39832940	5560	5560	5560	5560	0
331	20231212	143600	39832940	5560	5550	5560	5550	96
332	20231212	143500	39299240	5550	5550	5550	5550	179
333	20231212	143400	38305790	5550	5550	5550	5550	0
334	20231212	143300	38305790	5550	5550	5550	5550	0
335	20231212	143200	38305790	5550	5550	5550	5550	0
336	20231212	143100	38305790	5550	5550	5550	5550	0
337	20231212	143000	38305790	5550	5550	5550	5550	0
338	20231212	142900	38305790	5550	5550	5550	5550	0
339	20231212	142800	38305790	5550	5550	5550	5550	0
340	20231212	142700	38305790	5550	5550	5550	5550	0
341	20231212	142600	38305790	5550	5530	5550	5530	216
342	20231212	142500	37111270	5550	5550	5550	5550	0
343	20231212	142400	37111270	5550	5550	5550	5550	0
344	20231212	142300	37111270	5550	5550	5550	5550	0
345	20231212	142200	37111270	5550	5550	5550	5550	0
346	20231212	142100	37111270	5550	5550	5550	5550	0
347	20231212	142000	37111270	5550	5530	5550	5530	109
348	20231212	141900	36508470	5530	5530	5530	5530	1
349	20231212	141800	36502940	5550	5550	5550	5550	0
350	20231212	141700	36502940	5550	5550	5550	5550	0
351	20231212	141600	36502940	5550	5550	5550	5550	0
352	20231212	141500	36502940	5550	5550	5550	5550	0
353	20231212	141400	36502940	5550	5550	5550	5550	0
354	20231212	141300	36502940	5550	5550	5550	5550	0
355	20231212	141200	36502940	5550	5550	5550	5550	0
356	20231212	141100	36502940	5550	5550	5550	5550	0
357	20231212	141000	36502940	5550	5550	5550	5550	0
358	20231212	140900	36502940	5550	5550	5550	5550	0
359	20231212	140800	36502940	5550	5550	5550	5550	0
360	20231212	140700	36502940	5550	5550	5550	5550	0
361	20231212	140600	36502940	5550	5550	5550	5550	0
362	20231212	140500	36502940	5550	5550	5550	5550	0
363	20231212	140400	36502940	5550	5550	5550	5550	0
364	20231212	140300	36502940	5550	5550	5550	5550	0
365	20231212	140200	36502940	5550	5550	5550	5550	0
366	20231212	140100	36502940	5550	5550	5550	5550	0
367	20231212	140000	36502940	5550	5540	5550	5540	43
368	20231212	135900	36264710	5550	5550	5550	5550	0
369	20231212	135800	36264710	5550	5550	5550	5550	0
370	20231212	135700	36264710	5550	5550	5550	5550	0
371	20231212	135600	36264710	5550	5550	5550	5550	0
372	20231212	135500	36264710	5550	5550	5550	5550	0
373	20231212	135400	36264710	5550	5550	5550	5550	0
374	20231212	135300	36264710	5550	5550	5550	5550	0
375	20231212	135200	36264710	5550	5550	5550	5550	0
376	20231212	135100	36264710	5550	5550	5550	5550	0
377	20231212	135000	36264710	5550	5550	5550	5550	0
378	20231212	134900	36264710	5550	5550	5550	5550	0
379	20231212	134800	36264710	5550	5550	5550	5550	0
380	20231212	134700	36264710	5550	5550	5550	5550	0
381	20231212	134600	36264710	5550	5550	5550	5550	0
382	20231212	134500	36264710	5550	5550	5550	5550	0
383	20231212	134400	36264710	5550	5550	5550	5550	0
384	20231212	134300	36264710	5550	5550	5550	5550	0
385	20231212	134200	36264710	5550	5550	5550	5550	0
386	20231212	134100	36264710	5550	5550	5550	5550	0
387	20231212	134000	36264710	5550	5550	5550	5550	100
388	20231212	133900	35709710	5550	5550	5550	5550	18
389	20231212	133800	35609810	5550	5550	5550	5550	0
390	20231212	133700	35609810	5550	5540	5550	5540	11
391	20231212	133600	35548860	5550	5550	5550	5550	0
392	20231212	133500	35548860	5550	5550	5550	5550	0
393	20231212	133400	35548860	5550	5550	5550	5550	0
394	20231212	133300	35548860	5550	5550	5550	5550	0
395	20231212	133200	35548860	5550	5550	5550	5550	51
396	20231212	133100	35265810	5550	5550	5550	5550	10
397	20231212	133000	35210310	5550	5550	5550	5550	0
398	20231212	132900	35210310	5550	5550	5550	5550	0
399	20231212	132800	35210310	5550	5550	5550	5550	0
400	20231212	132700	35210310	5550	5550	5550	5550	0
401	20231212	132600	35210310	5550	5550	5550	5550	0
402	20231212	132500	35210310	5550	5550	5550	5550	0
403	20231212	132400	35210310	5550	5550	5550	5550	0
404	20231212	132300	35210310	5550	5550	5550	5550	0
405	20231212	132200	35210310	5550	5550	5550	5550	0
406	20231212	132100	35210310	5550	5530	5550	5530	31
407	20231212	132000	35038860	5530	5540	5540	5530	200
408	20231212	131900	33931370	5550	5550	5550	5550	0
409	20231212	131800	33931370	5550	5550	5550	5550	0
410	20231212	131700	33931370	5550	5550	5550	5550	0
411	20231212	131600	33931370	5550	5550	5550	5550	0
412	20231212	131500	33931370	5550	5550	5550	5550	0
413	20231212	131400	33931370	5550	5550	5550	5550	0
414	20231212	131300	33931370	5550	5550	5550	5550	0
415	20231212	131200	33931370	5550	5550	5550	5550	0
416	20231212	131100	33931370	5550	5550	5550	5550	5
417	20231212	131000	33903620	5550	5550	5550	5550	0
418	20231212	130900	33903620	5550	5550	5550	5550	5
419	20231212	130800	33875870	5540	5540	5540	5540	0
420	20231212	130700	33875870	5540	5540	5540	5540	0
421	20231212	130600	33875870	5540	5540	5540	5540	0
422	20231212	130500	33875870	5540	5540	5540	5540	0
423	20231212	130400	33875870	5540	5540	5540	5540	0
424	20231212	130300	33875870	5540	5540	5540	5540	48
425	20231212	130200	33609950	5560	5560	5560	5560	1
426	20231212	130100	33604390	5570	5570	5570	5570	0
427	20231212	130000	33604390	5570	5570	5570	5570	0
428	20231212	125900	33604390	5570	5570	5570	5570	0
429	20231212	125800	33604390	5570	5570	5570	5570	0
430	20231212	125700	33604390	5570	5560	5570	5560	3
431	20231212	125600	33587700	5540	5540	5540	5540	8
432	20231212	125500	33543380	5570	5570	5570	5570	0
433	20231212	125400	33543380	5570	5570	5570	5570	0
434	20231212	125300	33543380	5570	5570	5570	5570	0
435	20231212	125200	33543380	5570	5570	5570	5570	0
436	20231212	125100	33543380	5570	5570	5570	5570	0
437	20231212	125000	33543380	5570	5570	5570	5570	0
438	20231212	124900	33543380	5570	5570	5570	5570	0
439	20231212	124800	33543380	5570	5570	5570	5570	0
440	20231212	124700	33543380	5570	5570	5570	5570	0
441	20231212	124600	33543380	5570	5570	5570	5570	0
442	20231212	124500	33543380	5570	5570	5570	5570	0
443	20231212	124400	33543380	5570	5570	5570	5570	0
444	20231212	124300	33543380	5570	5570	5570	5570	0
445	20231212	124200	33543380	5570	5560	5570	5560	252
446	20231212	124100	32142250	5560	5560	5560	5560	0
447	20231212	124000	32142250	5560	5560	5560	5560	0
448	20231212	123900	32142250	5560	5560	5560	5560	9
449	20231212	123800	32092210	5560	5560	5560	5560	0
450	20231212	123700	32092210	5560	5560	5560	5560	0
451	20231212	123600	32092210	5560	5560	5560	5560	0
452	20231212	123500	32092210	5560	5560	5560	5560	0
453	20231212	123400	32092210	5560	5560	5560	5560	0
454	20231212	123300	32092210	5560	5560	5560	5560	0
455	20231212	123200	32092210	5560	5560	5560	5560	0
456	20231212	123100	32092210	5560	5560	5560	5560	0
457	20231212	123000	32092210	5560	5560	5560	5560	0
458	20231212	122900	32092210	5560	5560	5560	5560	0
459	20231212	122800	32092210	5560	5560	5560	5560	0
460	20231212	122700	32092210	5560	5560	5560	5560	0
461	20231212	122600	32092210	5560	5560	5560	5560	0
462	20231212	122500	32092210	5560	5560	5560	5560	0
463	20231212	122400	32092210	5560	5560	5560	5560	0
464	20231212	122300	32092210	5560	5560	5560	5560	0
465	20231212	122200	32092210	5560	5560	5560	5560	0
466	20231212	122100	32092210	5560	5560	5560	5560	0
467	20231212	122000	32092210	5560	5560	5560	5560	0
468	20231212	121900	32092210	5560	5560	5560	5560	0
469	20231212	121800	32092210	5560	5560	5560	5560	327
470	20231212	121700	30274090	5560	5560	5560	5560	0
471	20231212	121600	30274090	5560	5560	5560	5560	0
472	20231212	121500	30274090	5560	5560	5560	5560	0
473	20231212	121400	30274090	5560	5560	5560	5560	0
474	20231212	121300	30274090	5560	5560	5560	5560	0
475	20231212	121200	30274090	5560	5560	5560	5560	0
476	20231212	121100	30274090	5560	5560	5560	5560	0
477	20231212	121000	30274090	5560	5560	5560	5560	20
478	20231212	120900	30162890	5560	5560	5560	5560	0
479	20231212	120800	30162890	5560	5560	5560	5560	0
480	20231212	120700	30162890	5560	5560	5560	5560	0
481	20231212	120600	30162890	5560	5560	5560	5560	0
482	20231212	120500	30162890	5560	5560	5560	5560	0
483	20231212	120400	30162890	5560	5560	5560	5560	0
484	20231212	120300	30162890	5560	5560	5560	5560	0
485	20231212	120200	30162890	5560	5560	5560	5560	0
486	20231212	120100	30162890	5560	5560	5560	5560	0
487	20231212	120000	30162890	5560	5560	5560	5560	8
488	20231212	115900	30118410	5560	5560	5560	5560	0
489	20231212	115800	30118410	5560	5560	5560	5560	0
490	20231212	115700	30118410	5560	5540	5560	5540	2
491	20231212	115600	30107310	5560	5560	5560	5560	0
492	20231212	115500	30107310	5560	5560	5560	5560	0
493	20231212	115400	30107310	5560	5560	5560	5560	0
494	20231212	115300	30107310	5560	5560	5560	5560	0
495	20231212	115200	30107310	5560	5560	5560	5560	0
496	20231212	115100	30107310	5560	5560	5560	5560	0
497	20231212	115000	30107310	5560	5560	5560	5560	0
498	20231212	114900	30107310	5560	5560	5560	5560	0
499	20231212	114800	30107310	5560	5560	5560	5560	0
500	20231212	114700	30107310	5560	5560	5560	5560	0
501	20231212	114600	30107310	5560	5560	5560	5560	0
502	20231212	114500	30107310	5560	5560	5560	5560	75
503	20231212	114400	29690310	5560	5560	5560	5560	2
504	20231212	114300	29679190	5560	5560	5560	5560	0
505	20231212	114200	29679190	5560	5560	5560	5560	0
506	20231212	114100	29679190	5560	5560	5560	5560	1
507	20231212	114000	29673630	5560	5560	5560	5560	0
508	20231212	113900	29673630	5560	5560	5560	5560	0
509	20231212	113800	29673630	5560	5550	5560	5550	1000
510	20231212	113700	24122410	5550	5550	5550	5550	0
511	20231212	113600	24122410	5550	5550	5550	5550	0
512	20231212	113500	24122410	5550	5550	5550	5550	0
513	20231212	113400	24122410	5550	5550	5550	5550	0
514	20231212	113300	24122410	5550	5550	5550	5550	0
515	20231212	113200	24122410	5550	5550	5550	5550	0
516	20231212	113100	24122410	5550	5550	5550	5550	0
517	20231212	113000	24122410	5550	5550	5550	5550	0
518	20231212	112900	24122410	5550	5550	5550	5550	0
519	20231212	112800	24122410	5550	5550	5550	5550	0
520	20231212	112700	24122410	5550	5550	5550	5550	0
521	20231212	112600	24122410	5550	5550	5550	5550	0
522	20231212	112500	24122410	5550	5550	5550	5550	0
523	20231212	112400	24122410	5550	5550	5550	5550	0
524	20231212	112300	24122410	5550	5550	5550	5530	4
525	20231212	112200	24100250	5550	5550	5550	5550	3
526	20231212	112100	24083600	5540	5540	5540	5540	0
527	20231212	112000	24083600	5540	5540	5540	5540	0
528	20231212	111900	24083600	5540	5540	5540	5540	0
529	20231212	111800	24083600	5540	5540	5540	5540	0
530	20231212	111700	24083600	5540	5540	5540	5540	10
531	20231212	111600	24028200	5550	5550	5550	5550	0
532	20231212	111500	24028200	5550	5540	5550	5540	1000
533	20231212	111400	18478450	5540	5540	5540	5540	0
534	20231212	111300	18478450	5540	5540	5540	5540	0
535	20231212	111200	18478450	5540	5540	5540	5540	1
536	20231212	111100	18472910	5550	5550	5550	5550	0
537	20231212	111000	18472910	5550	5550	5550	5550	0
538	20231212	110900	18472910	5550	5550	5550	5550	0
539	20231212	110800	18472910	5550	5550	5550	5550	0
540	20231212	110700	18472910	5550	5550	5550	5550	0
541	20231212	110600	18472910	5550	5550	5550	5550	0
542	20231212	110500	18472910	5550	5540	5550	5540	502
543	20231212	110400	15691130	5540	5540	5540	5540	0
544	20231212	110300	15691130	5540	5530	5540	5530	400
545	20231212	110200	13475570	5530	5530	5530	5530	100
546	20231212	110100	12922570	5520	5520	5520	5520	0
547	20231212	110000	12922570	5520	5520	5520	5520	0
548	20231212	105900	12922570	5520	5520	5520	5520	1
549	20231212	105800	12917050	5530	5530	5530	5530	0
550	20231212	105700	12917050	5530	5530	5530	5530	0
551	20231212	105600	12917050	5530	5530	5530	5530	13
552	20231212	105500	12845160	5530	5530	5530	5530	0
553	20231212	105400	12845160	5530	5530	5530	5530	0
554	20231212	105300	12845160	5530	5530	5530	5530	1
555	20231212	105200	12839630	5520	5520	5520	5520	20
556	20231212	105100	12729230	5530	5520	5530	5520	31
557	20231212	105000	12558100	5530	5530	5530	5530	0
558	20231212	104900	12558100	5530	5530	5530	5530	0
559	20231212	104800	12558100	5530	5530	5530	5530	0
560	20231212	104700	12558100	5530	5530	5530	5530	0
561	20231212	104600	12558100	5530	5530	5530	5530	0
562	20231212	104500	12558100	5530	5530	5530	5510	321
563	20231212	104400	10787820	5530	5530	5530	5530	0
564	20231212	104300	10787820	5530	5530	5530	5530	0
565	20231212	104200	10787820	5530	5530	5530	5530	5
566	20231212	104100	10760170	5530	5530	5530	5530	0
567	20231212	104000	10760170	5530	5530	5530	5530	0
568	20231212	103900	10760170	5530	5530	5530	5530	0
569	20231212	103800	10760170	5530	5530	5530	5530	0
570	20231212	103700	10760170	5530	5530	5530	5530	5
571	20231212	103600	10732520	5530	5530	5530	5530	0
572	20231212	103500	10732520	5530	5530	5530	5530	0
573	20231212	103400	10732520	5530	5530	5530	5530	0
574	20231212	103300	10732520	5530	5530	5530	5530	1
575	20231212	103200	10726990	5530	5530	5530	5530	0
576	20231212	103100	10726990	5530	5530	5530	5530	0
577	20231212	103000	10726990	5530	5520	5530	5510	801
578	20231212	102900	6306690	5540	5530	5540	5530	171
579	20231212	102800	5361050	5530	5530	5530	5530	5
580	20231212	102700	5333400	5530	5530	5530	5530	0
581	20231212	102600	5333400	5530	5530	5530	5530	0
582	20231212	102500	5333400	5530	5530	5530	5530	0
583	20231212	102400	5333400	5530	5530	5530	5530	0
584	20231212	102300	5333400	5530	5530	5530	5530	0
585	20231212	102200	5333400	5530	5530	5530	5530	5
586	20231212	102100	5305750	5530	5530	5530	5530	20
587	20231212	102000	5195150	5530	5530	5530	5530	0
588	20231212	101900	5195150	5530	5530	5530	5530	0
589	20231212	101800	5195150	5530	5530	5530	5530	0
590	20231212	101700	5195150	5530	5530	5530	5530	0
591	20231212	101600	5195150	5530	5530	5530	5530	0
592	20231212	101500	5195150	5530	5530	5530	5530	0
593	20231212	101400	5195150	5530	5530	5530	5530	1
594	20231212	101300	5189620	5530	5530	5530	5530	0
595	20231212	101200	5189620	5530	5530	5530	5530	0
596	20231212	101100	5189620	5530	5530	5530	5530	0
597	20231212	101000	5189620	5530	5530	5530	5530	1
598	20231212	100900	5184090	5520	5520	5520	5520	90
599	20231212	100800	4687290	5530	5530	5530	5530	0
600	20231212	100700	4687290	5530	5530	5530	5530	5
601	20231212	100600	4659640	5530	5530	5530	5530	0
602	20231212	100500	4659640	5530	5540	5540	5530	24
603	20231212	100400	4526780	5540	5540	5540	5540	0
604	20231212	100300	4526780	5540	5540	5540	5540	0
605	20231212	100200	4526780	5540	5540	5540	5540	1
606	20231212	100100	4521240	5540	5540	5540	5540	0
607	20231212	100000	4521240	5540	5530	5540	5530	4
608	20231212	095900	4499110	5530	5530	5530	5530	2
609	20231212	095800	4488050	5530	5530	5530	5530	0
610	20231212	095700	4488050	5530	5530	5530	5530	0
611	20231212	095600	4488050	5530	5530	5530	5530	12
612	20231212	095500	4421690	5540	5540	5540	5540	0
613	20231212	095400	4421690	5540	5540	5540	5540	0
614	20231212	095300	4421690	5540	5540	5540	5540	0
615	20231212	095200	4421690	5540	5540	5540	5540	0
616	20231212	095100	4421690	5540	5540	5540	5540	20
617	20231212	095000	4310890	5540	5540	5540	5540	0
618	20231212	094900	4310890	5540	5540	5540	5540	0
619	20231212	094800	4310890	5540	5540	5540	5540	0
620	20231212	094700	4310890	5540	5540	5540	5540	0
621	20231212	094600	4310890	5540	5540	5540	5540	0
622	20231212	094500	4310890	5540	5540	5540	5540	0
623	20231212	094400	4310890	5540	5540	5540	5540	1
624	20231212	094300	4305350	5540	5540	5540	5540	1
625	20231212	094200	4299810	5530	5530	5530	5530	15
626	20231212	094100	4216860	5530	5530	5530	5530	0
627	20231212	094000	4216860	5530	5530	5530	5530	0
628	20231212	093900	4216860	5530	5530	5530	5530	186
629	20231212	093800	3188280	5550	5550	5550	5550	0
630	20231212	093700	3188280	5550	5550	5550	5550	0
631	20231212	093600	3188280	5550	5550	5550	5550	1
632	20231212	093500	3182730	5550	5550	5550	5550	3
633	20231212	093400	3166080	5550	5550	5550	5550	0
634	20231212	093300	3166080	5550	5550	5550	5550	0
635	20231212	093200	3166080	5550	5550	5550	5550	0
636	20231212	093100	3166080	5550	5550	5550	5550	1
637	20231212	093000	3160530	5550	5550	5550	5550	2
638	20231212	092900	3149430	5550	5550	5550	5550	10
639	20231212	092800	3093930	5540	5540	5540	5540	1
640	20231212	092700	3088390	5530	5540	5540	5530	35
641	20231212	092600	2894790	5550	5550	5550	5550	0
642	20231212	092500	2894790	5550	5550	5550	5550	0
643	20231212	092400	2894790	5550	5550	5550	5550	0
644	20231212	092300	2894790	5550	5550	5550	5550	5
645	20231212	092200	2867040	5550	5550	5550	5550	3
646	20231212	092100	2850390	5550	5550	5550	5550	10
647	20231212	092000	2794890	5530	5530	5530	5530	12
648	20231212	091900	2728530	5530	5530	5530	5530	98
649	20231212	091800	2186590	5540	5550	5550	5540	203
650	20231212	091700	1061960	5560	5560	5560	5560	1
651	20231212	091600	1056400	5560	5560	5560	5560	0
652	20231212	091500	1056400	5560	5560	5560	5560	0
653	20231212	091400	1056400	5560	5560	5560	5560	0
654	20231212	091300	1056400	5560	5560	5560	5560	0
655	20231212	091200	1056400	5560	5540	5560	5540	7
656	20231212	091100	1017600	5540	5560	5560	5540	18
657	20231212	091000	917760	5540	5550	5550	5540	45
658	20231212	090900	668400	5570	5570	5570	5570	0
659	20231212	090800	668400	5570	5570	5570	5570	0
660	20231212	090700	668400	5570	5570	5570	5570	0
661	20231212	090600	668400	5570	5570	5570	5570	0
662	20231212	090500	668400	5570	5570	5570	5570	3
663	20231212	090400	651690	5570	5570	5570	5570	10
664	20231212	090300	595990	5570	5570	5570	5570	0
665	20231212	090200	595990	5570	5570	5570	5570	0
666	20231212	090100	595990	5570	5570	5570	5570	0
667	20231212	090000	595990	5570	5570	5570	5570	107