KissMeData/134060/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201500	31571030	5540	5540	5540	5540	582
3	20231222	201400	31571030	5540	5540	5540	5540	0
4	20231222	201300	31571030	5540	5540	5540	5540	0
5	20231222	201200	31571030	5540	5540	5540	5540	0
6	20231222	201100	31571030	5540	5540	5540	5540	0
7	20231222	201000	31571030	5540	5540	5540	5540	0
8	20231222	200900	31571030	5540	5540	5540	5540	0
9	20231222	200800	31571030	5540	5540	5540	5540	0
10	20231222	200700	31571030	5540	5540	5540	5540	0
11	20231222	200600	31571030	5540	5540	5540	5540	0
12	20231222	200500	31571030	5540	5540	5540	5540	0
13	20231222	200400	31571030	5540	5540	5540	5540	0
14	20231222	200300	31571030	5540	5540	5540	5540	0
15	20231222	200200	31571030	5540	5540	5540	5540	0
16	20231222	200100	31571030	5540	5540	5540	5540	0
17	20231222	200000	31571030	5540	5540	5540	5540	0
18	20231222	195900	31571030	5540	5540	5540	5540	0
19	20231222	195800	31571030	5540	5540	5540	5540	0
20	20231222	195700	31571030	5540	5540	5540	5540	0
21	20231222	195600	31571030	5540	5540	5540	5540	0
22	20231222	195500	31571030	5540	5540	5540	5540	0
23	20231222	195400	31571030	5540	5540	5540	5540	0
24	20231222	195300	31571030	5540	5540	5540	5540	0
25	20231222	195200	31571030	5540	5540	5540	5540	0
26	20231222	195100	31571030	5540	5540	5540	5540	0
27	20231222	195000	31571030	5540	5540	5540	5540	0
28	20231222	194900	31571030	5540	5540	5540	5540	0
29	20231222	194800	31571030	5540	5540	5540	5540	0
30	20231222	194700	31571030	5540	5540	5540	5540	0
31	20231222	194600	31571030	5540	5540	5540	5540	0
32	20231222	194500	31571030	5540	5540	5540	5540	582
33	20231222	194400	31571030	5540	5540	5540	5540	0
34	20231222	194300	31571030	5540	5540	5540	5540	0
35	20231222	194200	31571030	5540	5540	5540	5540	0
36	20231222	194100	31571030	5540	5540	5540	5540	0
37	20231222	194000	31571030	5540	5540	5540	5540	0
38	20231222	193900	31571030	5540	5540	5540	5540	0
39	20231222	193800	31571030	5540	5540	5540	5540	0
40	20231222	193700	31571030	5540	5540	5540	5540	0
41	20231222	193600	31571030	5540	5540	5540	5540	0
42	20231222	193500	31571030	5540	5540	5540	5540	0
43	20231222	193400	31571030	5540	5540	5540	5540	0
44	20231222	193300	31571030	5540	5540	5540	5540	0
45	20231222	193200	31571030	5540	5540	5540	5540	0
46	20231222	193100	31571030	5540	5540	5540	5540	0
47	20231222	193000	31571030	5540	5540	5540	5540	0
48	20231222	192900	31571030	5540	5540	5540	5540	0
49	20231222	192800	31571030	5540	5540	5540	5540	0
50	20231222	192700	31571030	5540	5540	5540	5540	0
51	20231222	192600	31571030	5540	5540	5540	5540	0
52	20231222	192500	31571030	5540	5540	5540	5540	0
53	20231222	192400	31571030	5540	5540	5540	5540	0
54	20231222	192300	31571030	5540	5540	5540	5540	0
55	20231222	192200	31571030	5540	5540	5540	5540	0
56	20231222	192100	31571030	5540	5540	5540	5540	0
57	20231222	192000	31571030	5540	5540	5540	5540	0
58	20231222	191900	31571030	5540	5540	5540	5540	0
59	20231222	191800	31571030	5540	5540	5540	5540	0
60	20231222	191700	31571030	5540	5540	5540	5540	0
61	20231222	191600	31571030	5540	5540	5540	5540	0
62	20231222	191500	31571030	5540	5540	5540	5540	582
63	20231222	191400	31571030	5540	5540	5540	5540	0
64	20231222	191300	31571030	5540	5540	5540	5540	0
65	20231222	191200	31571030	5540	5540	5540	5540	0
66	20231222	191100	31571030	5540	5540	5540	5540	0
67	20231222	191000	31571030	5540	5540	5540	5540	0
68	20231222	190900	31571030	5540	5540	5540	5540	0
69	20231222	190800	31571030	5540	5540	5540	5540	0
70	20231222	190700	31571030	5540	5540	5540	5540	0
71	20231222	190600	31571030	5540	5540	5540	5540	0
72	20231222	190500	31571030	5540	5540	5540	5540	0
73	20231222	190400	31571030	5540	5540	5540	5540	0
74	20231222	190300	31571030	5540	5540	5540	5540	0
75	20231222	190200	31571030	5540	5540	5540	5540	0
76	20231222	190100	31571030	5540	5540	5540	5540	0
77	20231222	190000	31571030	5540	5540	5540	5540	0
78	20231222	185900	31571030	5540	5540	5540	5540	0
79	20231222	185800	31571030	5540	5540	5540	5540	0
80	20231222	185700	31571030	5540	5540	5540	5540	0
81	20231222	185600	31571030	5540	5540	5540	5540	0
82	20231222	185500	31571030	5540	5540	5540	5540	0
83	20231222	185400	31571030	5540	5540	5540	5540	0
84	20231222	185300	31571030	5540	5540	5540	5540	0
85	20231222	185200	31571030	5540	5540	5540	5540	0
86	20231222	185100	31571030	5540	5540	5540	5540	0
87	20231222	185000	31571030	5540	5540	5540	5540	0
88	20231222	184900	31571030	5540	5540	5540	5540	0
89	20231222	184800	31571030	5540	5540	5540	5540	0
90	20231222	184700	31571030	5540	5540	5540	5540	0
91	20231222	184600	31571030	5540	5540	5540	5540	0
92	20231222	184500	31571030	5540	5540	5540	5540	582
93	20231222	184400	31571030	5540	5540	5540	5540	0
94	20231222	184300	31571030	5540	5540	5540	5540	0
95	20231222	184200	31571030	5540	5540	5540	5540	0
96	20231222	184100	31571030	5540	5540	5540	5540	0
97	20231222	184000	31571030	5540	5540	5540	5540	0
98	20231222	183900	31571030	5540	5540	5540	5540	0
99	20231222	183800	31571030	5540	5540	5540	5540	0
100	20231222	183700	31571030	5540	5540	5540	5540	0
101	20231222	183600	31571030	5540	5540	5540	5540	0
102	20231222	183500	31571030	5540	5540	5540	5540	0
103	20231222	183400	31571030	5540	5540	5540	5540	0
104	20231222	183300	31571030	5540	5540	5540	5540	0
105	20231222	183200	31571030	5540	5540	5540	5540	0
106	20231222	183100	31571030	5540	5540	5540	5540	0
107	20231222	183000	31571030	5540	5540	5540	5540	0
108	20231222	182900	31571030	5540	5540	5540	5540	0
109	20231222	182800	31571030	5540	5540	5540	5540	0
110	20231222	182700	31571030	5540	5540	5540	5540	0
111	20231222	182600	31571030	5540	5540	5540	5540	0
112	20231222	182500	31571030	5540	5540	5540	5540	0
113	20231222	182400	31571030	5540	5540	5540	5540	0
114	20231222	182300	31571030	5540	5540	5540	5540	0
115	20231222	182200	31571030	5540	5540	5540	5540	0
116	20231222	182100	31571030	5540	5540	5540	5540	0
117	20231222	182000	31571030	5540	5540	5540	5540	0
118	20231222	181900	31571030	5540	5540	5540	5540	0
119	20231222	181800	31571030	5540	5540	5540	5540	0
120	20231222	181700	31571030	5540	5540	5540	5540	0
121	20231222	181600	31571030	5540	5540	5540	5540	0
122	20231222	181500	31571030	5540	5540	5540	5540	582
123	20231222	181400	31571030	5540	5540	5540	5540	0
124	20231222	181300	31571030	5540	5540	5540	5540	0
125	20231222	181200	31571030	5540	5540	5540	5540	0
126	20231222	181100	31571030	5540	5540	5540	5540	0
127	20231222	181000	31571030	5540	5540	5540	5540	0
128	20231222	180900	31571030	5540	5540	5540	5540	0
129	20231222	180800	31571030	5540	5540	5540	5540	0
130	20231222	180700	31571030	5540	5540	5540	5540	0
131	20231222	180600	31571030	5540	5540	5540	5540	0
132	20231222	180500	31571030	5540	5540	5540	5540	0
133	20231222	180400	31571030	5540	5540	5540	5540	0
134	20231222	180300	31571030	5540	5540	5540	5540	0
135	20231222	180200	31571030	5540	5540	5540	5540	0
136	20231222	180100	31571030	5540	5540	5540	5540	0
137	20231222	180000	31571030	5540	5540	5540	5540	0
138	20231222	175900	31571030	5540	5540	5540	5540	0
139	20231222	175800	31571030	5540	5540	5540	5540	0
140	20231222	175700	31571030	5540	5540	5540	5540	0
141	20231222	175600	31571030	5540	5540	5540	5540	0
142	20231222	175500	31571030	5540	5540	5540	5540	0
143	20231222	175400	31571030	5540	5540	5540	5540	0
144	20231222	175300	31571030	5540	5540	5540	5540	0
145	20231222	175200	31571030	5540	5540	5540	5540	0
146	20231222	175100	31571030	5540	5540	5540	5540	0
147	20231222	175000	31571030	5540	5540	5540	5540	0
148	20231222	174900	31571030	5540	5540	5540	5540	0
149	20231222	174800	31571030	5540	5540	5540	5540	0
150	20231222	174700	31571030	5540	5540	5540	5540	0
151	20231222	174600	31571030	5540	5540	5540	5540	0
152	20231222	174500	31571030	5540	5540	5540	5540	582
153	20231222	174400	31571030	5540	5540	5540	5540	0
154	20231222	174300	31571030	5540	5540	5540	5540	0
155	20231222	174200	31571030	5540	5540	5540	5540	0
156	20231222	174100	31571030	5540	5540	5540	5540	0
157	20231222	174000	31571030	5540	5540	5540	5540	0
158	20231222	173900	31571030	5540	5540	5540	5540	0
159	20231222	173800	31571030	5540	5540	5540	5540	0
160	20231222	173700	31571030	5540	5540	5540	5540	0
161	20231222	173600	31571030	5540	5540	5540	5540	0
162	20231222	173500	31571030	5540	5540	5540	5540	0
163	20231222	173400	31571030	5540	5540	5540	5540	0
164	20231222	173300	31571030	5540	5540	5540	5540	0
165	20231222	173200	31571030	5540	5540	5540	5540	0
166	20231222	173100	31571030	5540	5540	5540	5540	0
167	20231222	173000	31571030	5540	5540	5540	5540	0
168	20231222	172900	31571030	5540	5540	5540	5540	0
169	20231222	172800	31571030	5540	5540	5540	5540	0
170	20231222	172700	31571030	5540	5540	5540	5540	0
171	20231222	172600	31571030	5540	5540	5540	5540	0
172	20231222	172500	31571030	5540	5540	5540	5540	0
173	20231222	172400	31571030	5540	5540	5540	5540	0
174	20231222	172300	31571030	5540	5540	5540	5540	0
175	20231222	172200	31571030	5540	5540	5540	5540	0
176	20231222	172100	31571030	5540	5540	5540	5540	0
177	20231222	172000	31571030	5540	5540	5540	5540	0
178	20231222	171900	31571030	5540	5540	5540	5540	0
179	20231222	171800	31571030	5540	5540	5540	5540	0
180	20231222	171700	31571030	5540	5540	5540	5540	0
181	20231222	171600	31571030	5540	5540	5540	5540	0
182	20231222	171500	31571030	5540	5540	5540	5540	582
183	20231222	171400	31571030	5540	5540	5540	5540	0
184	20231222	171300	31571030	5540	5540	5540	5540	0
185	20231222	171200	31571030	5540	5540	5540	5540	0
186	20231222	171100	31571030	5540	5540	5540	5540	0
187	20231222	171000	31571030	5540	5540	5540	5540	0
188	20231222	170900	31571030	5540	5540	5540	5540	0
189	20231222	170800	31571030	5540	5540	5540	5540	0
190	20231222	170700	31571030	5540	5540	5540	5540	0
191	20231222	170600	31571030	5540	5540	5540	5540	0
192	20231222	170500	31571030	5540	5540	5540	5540	0
193	20231222	170400	31571030	5540	5540	5540	5540	0
194	20231222	170300	31571030	5540	5540	5540	5540	0
195	20231222	170200	31571030	5540	5540	5540	5540	0
196	20231222	170100	31571030	5540	5540	5540	5540	0
197	20231222	170000	31571030	5540	5540	5540	5540	0
198	20231222	165900	31571030	5540	5540	5540	5540	0
199	20231222	165800	31571030	5540	5540	5540	5540	0
200	20231222	165700	31571030	5540	5540	5540	5540	0
201	20231222	165600	31571030	5540	5540	5540	5540	0
202	20231222	165500	31571030	5540	5540	5540	5540	0
203	20231222	165400	31571030	5540	5540	5540	5540	0
204	20231222	165300	31571030	5540	5540	5540	5540	0
205	20231222	165200	31571030	5540	5540	5540	5540	0
206	20231222	165100	31571030	5540	5540	5540	5540	0
207	20231222	165000	31571030	5540	5540	5540	5540	0
208	20231222	164900	31571030	5540	5540	5540	5540	0
209	20231222	164800	31571030	5540	5540	5540	5540	0
210	20231222	164700	31571030	5540	5540	5540	5540	0
211	20231222	164600	31571030	5540	5540	5540	5540	0
212	20231222	164500	31571030	5540	5540	5540	5540	582
213	20231222	164400	31571030	5540	5540	5540	5540	0
214	20231222	164300	31571030	5540	5540	5540	5540	0
215	20231222	164200	31571030	5540	5540	5540	5540	0
216	20231222	164100	31571030	5540	5540	5540	5540	0
217	20231222	164000	31571030	5540	5540	5540	5540	0
218	20231222	163900	31571030	5540	5540	5540	5540	0
219	20231222	163800	31571030	5540	5540	5540	5540	0
220	20231222	163700	31571030	5540	5540	5540	5540	0
221	20231222	163600	31571030	5540	5540	5540	5540	0
222	20231222	163500	31571030	5540	5540	5540	5540	0
223	20231222	163400	31571030	5540	5540	5540	5540	0
224	20231222	163300	31571030	5540	5540	5540	5540	0
225	20231222	163200	31571030	5540	5540	5540	5540	0
226	20231222	163100	31571030	5540	5540	5540	5540	0
227	20231222	163000	31571030	5540	5540	5540	5540	0
228	20231222	162900	31571030	5540	5540	5540	5540	0
229	20231222	162800	31571030	5540	5540	5540	5540	0
230	20231222	162700	31571030	5540	5540	5540	5540	0
231	20231222	162600	31571030	5540	5540	5540	5540	0
232	20231222	162500	31571030	5540	5540	5540	5540	0
233	20231222	162400	31571030	5540	5540	5540	5540	0
234	20231222	162300	31571030	5540	5540	5540	5540	0
235	20231222	162200	31571030	5540	5540	5540	5540	0
236	20231222	162100	31571030	5540	5540	5540	5540	0
237	20231222	162000	31571030	5540	5540	5540	5540	0
238	20231222	161900	31571030	5540	5540	5540	5540	0
239	20231222	161800	31571030	5540	5540	5540	5540	0
240	20231222	161700	31571030	5540	5540	5540	5540	0
241	20231222	161600	31571030	5540	5540	5540	5540	0
242	20231222	161500	31571030	5540	5540	5540	5540	582
243	20231222	161400	31571030	5540	5540	5540	5540	0
244	20231222	161300	31571030	5540	5540	5540	5540	0
245	20231222	161200	31571030	5540	5540	5540	5540	0
246	20231222	161100	31571030	5540	5540	5540	5540	0
247	20231222	161000	31571030	5540	5540	5540	5540	0
248	20231222	160900	31571030	5540	5540	5540	5540	0
249	20231222	160800	31571030	5540	5540	5540	5540	0
250	20231222	160700	31571030	5540	5540	5540	5540	0
251	20231222	160600	31571030	5540	5540	5540	5540	0
252	20231222	160500	31571030	5540	5540	5540	5540	0
253	20231222	160400	31571030	5540	5540	5540	5540	0
254	20231222	160300	31571030	5540	5540	5540	5540	0
255	20231222	160200	31571030	5540	5540	5540	5540	0
256	20231222	160100	31571030	5540	5540	5540	5540	0
257	20231222	160000	31571030	5540	5540	5540	5540	0
258	20231222	155900	31571030	5540	5540	5540	5540	0
259	20231222	155800	31571030	5540	5540	5540	5540	0
260	20231222	155700	31571030	5540	5540	5540	5540	0
261	20231222	155600	31571030	5540	5540	5540	5540	0
262	20231222	155500	31571030	5540	5540	5540	5540	0
263	20231222	155400	31571030	5540	5540	5540	5540	0
264	20231222	155300	31571030	5540	5540	5540	5540	0
265	20231222	155200	31571030	5540	5540	5540	5540	0
266	20231222	155100	31571030	5540	5540	5540	5540	0
267	20231222	155000	31571030	5540	5540	5540	5540	0
268	20231222	154900	31571030	5540	5540	5540	5540	0
269	20231222	154800	31571030	5540	5540	5540	5540	0
270	20231222	154700	31571030	5540	5540	5540	5540	0
271	20231222	154600	31571030	5540	5540	5540	5540	0
272	20231222	154500	31571030	5540	5540	5540	5540	582
273	20231222	154400	31571030	5540	5540	5540	5540	0
274	20231222	154300	31571030	5540	5540	5540	5540	0
275	20231222	154200	31571030	5540	5540	5540	5540	0
276	20231222	154100	31571030	5540	5540	5540	5540	0
277	20231222	154000	31571030	5540	5540	5540	5540	0
278	20231222	153900	31571030	5540	5540	5540	5540	0
279	20231222	153800	31571030	5540	5540	5540	5540	0
280	20231222	153700	31571030	5540	5540	5540	5540	0
281	20231222	153600	31571030	5540	5540	5540	5540	0
282	20231222	153500	31571030	5540	5540	5540	5540	0
283	20231222	153400	31571030	5540	5540	5540	5540	0
284	20231222	153300	31571030	5540	5540	5540	5540	0
285	20231222	153200	31571030	5540	5540	5540	5540	0
286	20231222	153100	31571030	5540	5540	5540	5540	0
287	20231222	153000	31571030	5540	5540	5540	5540	582
288	20231222	152900	28346750	5570	5570	5570	5570	0
289	20231222	152800	28346750	5570	5570	5570	5570	0
290	20231222	152700	28346750	5570	5570	5570	5570	0
291	20231222	152600	28346750	5570	5570	5570	5570	0
292	20231222	152500	28346750	5570	5570	5570	5570	0
293	20231222	152400	28346750	5570	5570	5570	5570	0
294	20231222	152300	28346750	5570	5570	5570	5570	0
295	20231222	152200	28346750	5570	5570	5570	5570	0
296	20231222	152100	28346750	5570	5570	5570	5570	0
297	20231222	152000	28346750	5570	5570	5570	5570	0
298	20231222	151900	28346750	5570	5560	5570	5560	48
299	20231222	151800	28079400	5560	5560	5560	5560	0
300	20231222	151700	28079400	5560	5560	5560	5560	0
301	20231222	151600	28079400	5560	5560	5560	5560	0
302	20231222	151500	28079400	5560	5560	5560	5560	1
303	20231222	151400	28073840	5560	5560	5560	5560	0
304	20231222	151300	28073840	5560	5560	5560	5560	0
305	20231222	151200	28073840	5560	5560	5560	5560	444
306	20231222	151100	25605200	5560	5560	5560	5560	0
307	20231222	151000	25605200	5560	5560	5560	5560	1
308	20231222	150900	25599640	5560	5560	5560	5560	0
309	20231222	150800	25599640	5560	5560	5560	5560	2
310	20231222	150700	25588520	5560	5560	5560	5560	0
311	20231222	150600	25588520	5560	5560	5560	5560	1
312	20231222	150500	25582960	5570	5570	5570	5570	108
313	20231222	150400	24981400	5560	5560	5560	5560	0
314	20231222	150300	24981400	5560	5560	5560	5560	1
315	20231222	150200	24975840	5570	5570	5570	5570	0
316	20231222	150100	24975840	5570	5560	5570	5560	11
317	20231222	150000	24914580	5560	5560	5560	5560	0
318	20231222	145900	24914580	5560	5560	5560	5560	6
319	20231222	145800	24881220	5560	5560	5560	5560	0
320	20231222	145700	24881220	5560	5560	5560	5560	0
321	20231222	145600	24881220	5560	5560	5560	5560	9
322	20231222	145500	24831180	5560	5560	5560	5560	0
323	20231222	145400	24831180	5560	5560	5560	5560	1
324	20231222	145300	24825620	5560	5560	5560	5560	0
325	20231222	145200	24825620	5560	5560	5560	5560	1
326	20231222	145100	24820060	5570	5570	5570	5570	4
327	20231222	145000	24797780	5560	5560	5560	5560	1
328	20231222	144900	24792220	5560	5560	5560	5560	0
329	20231222	144800	24792220	5560	5560	5560	5560	0
330	20231222	144700	24792220	5560	5560	5560	5560	1
331	20231222	144600	24786660	5560	5560	5560	5560	0
332	20231222	144500	24786660	5560	5560	5560	5560	1
333	20231222	144400	24781100	5560	5560	5560	5560	0
334	20231222	144300	24781100	5560	5570	5570	5560	11
335	20231222	144200	24719840	5560	5560	5560	5560	0
336	20231222	144100	24719840	5560	5560	5560	5560	1
337	20231222	144000	24714280	5560	5560	5560	5560	0
338	20231222	143900	24714280	5560	5560	5560	5560	0
339	20231222	143800	24714280	5560	5560	5560	5560	1
340	20231222	143700	24708720	5560	5560	5560	5560	0
341	20231222	143600	24708720	5560	5560	5560	5560	1
342	20231222	143500	24703160	5560	5560	5560	5560	5
343	20231222	143400	24675360	5550	5550	5550	5550	1
344	20231222	143300	24669810	5550	5550	5550	5550	0
345	20231222	143200	24669810	5550	5550	5550	5550	0
346	20231222	143100	24669810	5550	5550	5550	5550	1
347	20231222	143000	24664260	5550	5550	5550	5550	0
348	20231222	142900	24664260	5550	5550	5550	5550	1
349	20231222	142800	24658710	5550	5550	5550	5550	0
350	20231222	142700	24658710	5550	5550	5550	5550	1
351	20231222	142600	24653160	5550	5550	5550	5550	0
352	20231222	142500	24653160	5550	5550	5550	5550	1
353	20231222	142400	24647610	5550	5550	5550	5550	0
354	20231222	142300	24647610	5550	5550	5550	5550	0
355	20231222	142200	24647610	5550	5550	5550	5550	3
356	20231222	142100	24630960	5550	5550	5550	5550	0
357	20231222	142000	24630960	5550	5550	5550	5550	1
358	20231222	141900	24625410	5550	5550	5550	5550	0
359	20231222	141800	24625410	5550	5550	5550	5550	1
360	20231222	141700	24619860	5550	5550	5550	5550	80
361	20231222	141600	24175860	5550	5550	5550	5550	1
362	20231222	141500	24170310	5550	5550	5550	5550	0
363	20231222	141400	24170310	5550	5550	5550	5550	0
364	20231222	141300	24170310	5550	5550	5550	5550	1
365	20231222	141200	24164760	5550	5550	5550	5550	0
366	20231222	141100	24164760	5550	5550	5550	5550	1
367	20231222	141000	24159210	5550	5550	5550	5550	0
368	20231222	140900	24159210	5550	5550	5550	5550	1
369	20231222	140800	24153660	5550	5550	5550	5550	0
370	20231222	140700	24153660	5550	5550	5550	5550	0
371	20231222	140600	24153660	5550	5550	5550	5550	1
372	20231222	140500	24148110	5550	5550	5550	5550	0
373	20231222	140400	24148110	5550	5550	5550	5550	1
374	20231222	140300	24142560	5550	5550	5550	5550	0
375	20231222	140200	24142560	5550	5550	5550	5550	1
376	20231222	140100	24137010	5550	5550	5550	5550	0
377	20231222	140000	24137010	5550	5550	5550	5550	1
378	20231222	135900	24131460	5550	5550	5550	5550	0
379	20231222	135800	24131460	5550	5550	5550	5550	0
380	20231222	135700	24131460	5550	5550	5550	5550	1
381	20231222	135600	24125910	5550	5550	5550	5550	0
382	20231222	135500	24125910	5550	5550	5550	5550	1
383	20231222	135400	24120360	5550	5550	5550	5550	0
384	20231222	135300	24120360	5550	5550	5550	5550	1
385	20231222	135200	24114810	5550	5550	5550	5550	0
386	20231222	135100	24114810	5550	5550	5550	5550	65
387	20231222	135000	23754060	5550	5550	5550	5550	1
388	20231222	134900	23748510	5550	5550	5550	5550	0
389	20231222	134800	23748510	5550	5550	5550	5550	1
390	20231222	134700	23742960	5550	5550	5550	5550	0
391	20231222	134600	23742960	5550	5550	5550	5550	1
392	20231222	134500	23737410	5550	5550	5550	5550	100
393	20231222	134400	23182410	5550	5550	5550	5550	1
394	20231222	134300	23176860	5550	5550	5550	5550	0
395	20231222	134200	23176860	5550	5550	5550	5550	0
396	20231222	134100	23176860	5550	5550	5550	5550	1
397	20231222	134000	23171310	5550	5550	5550	5550	0
398	20231222	133900	23171310	5550	5550	5550	5550	1
399	20231222	133800	23165760	5550	5550	5550	5550	0
400	20231222	133700	23165760	5550	5550	5550	5550	1
401	20231222	133600	23160210	5550	5550	5550	5550	0
402	20231222	133500	23160210	5550	5550	5550	5550	1
403	20231222	133400	23154660	5550	5550	5550	5550	0
404	20231222	133300	23154660	5550	5550	5550	5550	0
405	20231222	133200	23154660	5550	5550	5550	5550	1
406	20231222	133100	23149110	5550	5550	5550	5550	0
407	20231222	133000	23149110	5550	5550	5550	5550	1
408	20231222	132900	23143560	5550	5540	5550	5540	332
409	20231222	132800	21303410	5540	5540	5540	5540	0
410	20231222	132700	21303410	5540	5540	5540	5540	0
411	20231222	132600	21303410	5540	5540	5540	5540	0
412	20231222	132500	21303410	5540	5540	5540	5540	0
413	20231222	132400	21303410	5540	5540	5540	5540	0
414	20231222	132300	21303410	5540	5540	5540	5540	0
415	20231222	132200	21303410	5540	5540	5540	5540	0
416	20231222	132100	21303410	5540	5540	5540	5540	0
417	20231222	132000	21303410	5540	5540	5540	5540	0
418	20231222	131900	21303410	5540	5540	5540	5540	2
419	20231222	131800	21292330	5540	5540	5540	5540	0
420	20231222	131700	21292330	5540	5540	5540	5540	0
421	20231222	131600	21292330	5540	5540	5540	5540	0
422	20231222	131500	21292330	5540	5540	5540	5540	0
423	20231222	131400	21292330	5540	5540	5540	5540	0
424	20231222	131300	21292330	5540	5540	5540	5540	0
425	20231222	131200	21292330	5540	5540	5540	5540	0
426	20231222	131100	21292330	5540	5540	5540	5540	0
427	20231222	131000	21292330	5540	5540	5540	5540	0
428	20231222	130900	21292330	5540	5540	5540	5540	2
429	20231222	130800	21281250	5540	5540	5540	5540	0
430	20231222	130700	21281250	5540	5540	5540	5540	0
431	20231222	130600	21281250	5540	5540	5540	5540	0
432	20231222	130500	21281250	5540	5540	5540	5540	4
433	20231222	130400	21259090	5540	5540	5540	5540	0
434	20231222	130300	21259090	5540	5540	5540	5540	0
435	20231222	130200	21259090	5540	5540	5540	5540	0
436	20231222	130100	21259090	5540	5540	5540	5540	0
437	20231222	130000	21259090	5540	5540	5540	5540	0
438	20231222	125900	21259090	5540	5540	5540	5540	0
439	20231222	125800	21259090	5540	5540	5540	5540	1
440	20231222	125700	21253550	5550	5550	5550	5550	0
441	20231222	125600	21253550	5550	5550	5550	5550	0
442	20231222	125500	21253550	5550	5550	5550	5550	0
443	20231222	125400	21253550	5550	5550	5550	5550	0
444	20231222	125300	21253550	5550	5550	5550	5550	0
445	20231222	125200	21253550	5550	5550	5550	5550	1
446	20231222	125100	21248000	5550	5550	5550	5550	0
447	20231222	125000	21248000	5550	5550	5550	5550	0
448	20231222	124900	21248000	5550	5540	5550	5540	2
449	20231222	124800	21236910	5550	5550	5550	5550	0
450	20231222	124700	21236910	5550	5550	5550	5550	1
451	20231222	124600	21231360	5550	5550	5550	5550	0
452	20231222	124500	21231360	5550	5550	5550	5550	0
453	20231222	124400	21231360	5550	5550	5550	5550	0
454	20231222	124300	21231360	5550	5550	5550	5550	0
455	20231222	124200	21231360	5550	5550	5550	5550	0
456	20231222	124100	21231360	5550	5550	5550	5550	0
457	20231222	124000	21231360	5550	5550	5550	5550	0
458	20231222	123900	21231360	5550	5540	5550	5540	3
459	20231222	123800	21214730	5550	5550	5550	5550	0
460	20231222	123700	21214730	5550	5550	5550	5550	0
461	20231222	123600	21214730	5550	5550	5550	5550	0
462	20231222	123500	21214730	5550	5550	5550	5550	0
463	20231222	123400	21214730	5550	5550	5550	5550	0
464	20231222	123300	21214730	5550	5550	5550	5550	0
465	20231222	123200	21214730	5550	5550	5550	5550	2
466	20231222	123100	21203630	5520	5520	5520	5520	1
467	20231222	123000	21198110	5550	5550	5550	5550	0
468	20231222	122900	21198110	5550	5550	5550	5550	2
469	20231222	122800	21187010	5550	5550	5550	5550	0
470	20231222	122700	21187010	5550	5550	5550	5550	0
471	20231222	122600	21187010	5550	5550	5550	5550	0
472	20231222	122500	21187010	5550	5550	5550	5550	0
473	20231222	122400	21187010	5550	5550	5550	5550	0
474	20231222	122300	21187010	5550	5550	5550	5550	0
475	20231222	122200	21187010	5550	5550	5550	5550	0
476	20231222	122100	21187010	5550	5540	5550	5540	162
477	20231222	122000	20288330	5550	5550	5550	5550	0
478	20231222	121900	20288330	5550	5550	5550	5550	4
479	20231222	121800	20266130	5550	5550	5550	5550	0
480	20231222	121700	20266130	5550	5550	5550	5550	0
481	20231222	121600	20266130	5550	5550	5550	5550	0
482	20231222	121500	20266130	5550	5550	5550	5550	2
483	20231222	121400	20255030	5570	5570	5570	5570	0
484	20231222	121300	20255030	5570	5570	5570	5570	0
485	20231222	121200	20255030	5570	5570	5570	5570	0
486	20231222	121100	20255030	5570	5570	5570	5570	0
487	20231222	121000	20255030	5570	5570	5570	5570	0
488	20231222	120900	20255030	5570	5510	5570	5510	36
489	20231222	120800	20055270	5520	5520	5520	5520	0
490	20231222	120700	20055270	5520	5520	5520	5520	0
491	20231222	120600	20055270	5520	5520	5520	5520	0
492	20231222	120500	20055270	5520	5520	5520	5520	0
493	20231222	120400	20055270	5520	5520	5520	5520	0
494	20231222	120300	20055270	5520	5520	5520	5520	1
495	20231222	120200	20049750	5510	5510	5510	5510	0
496	20231222	120100	20049750	5510	5510	5510	5510	0
497	20231222	120000	20049750	5510	5510	5510	5510	0
498	20231222	115900	20049750	5510	5530	5530	5510	51
499	20231222	115800	19768680	5520	5520	5520	5520	0
500	20231222	115700	19768680	5520	5520	5520	5520	0
501	20231222	115600	19768680	5520	5520	5520	5520	0
502	20231222	115500	19768680	5520	5520	5520	5520	0
503	20231222	115400	19768680	5520	5520	5520	5520	0
504	20231222	115300	19768680	5520	5530	5530	5520	2
505	20231222	115200	19757630	5530	5530	5530	5530	0
506	20231222	115100	19757630	5530	5530	5530	5530	0
507	20231222	115000	19757630	5530	5530	5530	5530	0
508	20231222	114900	19757630	5530	5530	5530	5530	1
509	20231222	114800	19752100	5530	5530	5530	5530	0
510	20231222	114700	19752100	5530	5530	5530	5530	0
511	20231222	114600	19752100	5530	5530	5530	5530	0
512	20231222	114500	19752100	5530	5530	5530	5530	0
513	20231222	114400	19752100	5530	5530	5530	5530	0
514	20231222	114300	19752100	5530	5530	5530	5530	0
515	20231222	114200	19752100	5530	5530	5530	5530	0
516	20231222	114100	19752100	5530	5530	5530	5530	0
517	20231222	114000	19752100	5530	5530	5530	5530	0
518	20231222	113900	19752100	5530	5540	5540	5530	4
519	20231222	113800	19729950	5540	5540	5540	5540	0
520	20231222	113700	19729950	5540	5540	5540	5540	0
521	20231222	113600	19729950	5540	5540	5540	5540	0
522	20231222	113500	19729950	5540	5540	5540	5540	0
523	20231222	113400	19729950	5540	5540	5540	5540	0
524	20231222	113300	19729950	5540	5540	5540	5540	0
525	20231222	113200	19729950	5540	5550	5550	5540	296
526	20231222	113100	18090070	5550	5550	5550	5550	0
527	20231222	113000	18090070	5550	5550	5550	5550	0
528	20231222	112900	18090070	5550	5550	5550	5550	1
529	20231222	112800	18084520	5550	5550	5550	5550	0
530	20231222	112700	18084520	5550	5550	5550	5550	1
531	20231222	112600	18078970	5600	5570	5600	5570	1253
532	20231222	112500	11081010	5560	5560	5560	5560	116
533	20231222	112400	10436050	5560	5560	5560	5560	0
534	20231222	112300	10436050	5560	5560	5560	5560	1
535	20231222	112200	10430490	5560	5560	5560	5560	18
536	20231222	112100	10330410	5560	5560	5560	5560	0
537	20231222	112000	10330410	5560	5560	5560	5560	1
538	20231222	111900	10324850	5560	5560	5560	5560	0
539	20231222	111800	10324850	5560	5560	5560	5560	1
540	20231222	111700	10319290	5560	5560	5560	5560	2
541	20231222	111600	10308170	5560	5560	5560	5560	1
542	20231222	111500	10302610	5560	5560	5560	5560	0
543	20231222	111400	10302610	5560	5560	5560	5560	0
544	20231222	111300	10302610	5560	5560	5560	5560	4
545	20231222	111200	10280370	5560	5560	5560	5560	0
546	20231222	111100	10280370	5560	5560	5560	5560	1
547	20231222	111000	10274810	5560	5560	5560	5560	0
548	20231222	110900	10274810	5560	5560	5560	5560	1
549	20231222	110800	10269250	5560	5560	5560	5560	0
550	20231222	110700	10269250	5560	5560	5560	5560	1
551	20231222	110600	10263690	5560	5560	5560	5560	0
552	20231222	110500	10263690	5560	5560	5560	5560	0
553	20231222	110400	10263690	5560	5560	5560	5560	1
554	20231222	110300	10258130	5560	5560	5560	5560	0
555	20231222	110200	10258130	5560	5560	5560	5560	1
556	20231222	110100	10252570	5560	5560	5560	5560	0
557	20231222	110000	10252570	5560	5560	5560	5560	1
558	20231222	105900	10247010	5560	5560	5560	5560	0
559	20231222	105800	10247010	5560	5560	5560	5560	1
560	20231222	105700	10241450	5560	5560	5560	5560	2
561	20231222	105600	10230330	5560	5560	5560	5560	0
562	20231222	105500	10230330	5560	5560	5560	5560	1
563	20231222	105400	10224770	5560	5560	5560	5560	0
564	20231222	105300	10224770	5560	5560	5560	5560	1
565	20231222	105200	10219210	5560	5560	5560	5560	0
566	20231222	105100	10219210	5560	5560	5560	5560	1
567	20231222	105000	10213650	5570	5570	5570	5570	0
568	20231222	104900	10213650	5570	5570	5570	5570	100
569	20231222	104800	9656650	5560	5560	5560	5560	1
570	20231222	104700	9651090	5560	5560	5560	5560	1
571	20231222	104600	9645530	5560	5560	5560	5560	1
572	20231222	104500	9639970	5560	5560	5560	5560	0
573	20231222	104400	9639970	5560	5560	5560	5560	1
574	20231222	104300	9634410	5560	5570	5570	5560	21
575	20231222	104200	9517450	5560	5560	5560	5560	1
576	20231222	104100	9511890	5560	5560	5560	5560	0
577	20231222	104000	9511890	5560	5560	5560	5560	0
578	20231222	103900	9511890	5560	5550	5560	5550	253
579	20231222	103800	8105400	5550	5550	5550	5550	0
580	20231222	103700	8105400	5550	5550	5550	5550	0
581	20231222	103600	8105400	5550	5550	5550	5550	0
582	20231222	103500	8105400	5550	5550	5550	5550	0
583	20231222	103400	8105400	5550	5550	5550	5550	0
584	20231222	103300	8105400	5550	5550	5550	5550	0
585	20231222	103200	8105400	5550	5550	5550	5550	0
586	20231222	103100	8105400	5550	5550	5550	5550	0
587	20231222	103000	8105400	5550	5550	5550	5550	0
588	20231222	102900	8105400	5550	5550	5550	5550	3
589	20231222	102800	8088750	5550	5550	5550	5550	0
590	20231222	102700	8088750	5550	5550	5550	5550	0
591	20231222	102600	8088750	5550	5550	5550	5550	0
592	20231222	102500	8088750	5550	5550	5550	5550	0
593	20231222	102400	8088750	5550	5540	5550	5540	29
594	20231222	102300	7927890	5550	5550	5550	5550	17
595	20231222	102200	7833540	5550	5550	5550	5550	0
596	20231222	102100	7833540	5550	5550	5550	5550	0
597	20231222	102000	7833540	5550	5550	5550	5550	0
598	20231222	101900	7833540	5550	5550	5550	5550	2
599	20231222	101800	7822440	5550	5550	5550	5550	0
600	20231222	101700	7822440	5550	5550	5550	5550	0
601	20231222	101600	7822440	5550	5550	5550	5550	0
602	20231222	101500	7822440	5550	5550	5550	5550	0
603	20231222	101400	7822440	5550	5550	5550	5550	0
604	20231222	101300	7822440	5550	5550	5550	5550	0
605	20231222	101200	7822440	5550	5550	5550	5550	0
606	20231222	101100	7822440	5550	5550	5550	5550	0
607	20231222	101000	7822440	5550	5550	5550	5550	0
608	20231222	100900	7822440	5550	5550	5550	5550	3
609	20231222	100800	7805790	5550	5550	5550	5550	0
610	20231222	100700	7805790	5550	5550	5550	5550	0
611	20231222	100600	7805790	5550	5550	5550	5550	0
612	20231222	100500	7805790	5550	5550	5550	5550	0
613	20231222	100400	7805790	5550	5550	5550	5550	0
614	20231222	100300	7805790	5550	5550	5550	5550	26
615	20231222	100200	7661490	5550	5550	5550	5550	0
616	20231222	100100	7661490	5550	5550	5550	5550	0
617	20231222	100000	7661490	5550	5550	5550	5550	0
618	20231222	095900	7661490	5550	5550	5550	5550	3
619	20231222	095800	7644840	5550	5550	5550	5550	0
620	20231222	095700	7644840	5550	5550	5550	5550	0
621	20231222	095600	7644840	5550	5550	5550	5550	0
622	20231222	095500	7644840	5550	5550	5550	5550	0
623	20231222	095400	7644840	5550	5550	5550	5550	2
624	20231222	095300	7633740	5550	5550	5550	5550	0
625	20231222	095200	7633740	5550	5550	5550	5550	0
626	20231222	095100	7633740	5550	5550	5550	5550	0
627	20231222	095000	7633740	5550	5550	5550	5550	0
628	20231222	094900	7633740	5550	5550	5550	5550	2
629	20231222	094800	7622640	5550	5550	5550	5550	0
630	20231222	094700	7622640	5550	5550	5550	5550	0
631	20231222	094600	7622640	5550	5550	5550	5550	90
632	20231222	094500	7123140	5550	5550	5550	5550	1
633	20231222	094400	7117590	5550	5550	5550	5550	100
634	20231222	094300	6562590	5550	5550	5550	5550	0
635	20231222	094200	6562590	5550	5550	5550	5550	1
636	20231222	094100	6557040	5560	5560	5560	5560	0
637	20231222	094000	6557040	5560	5550	5560	5550	21
638	20231222	093900	6440290	5550	5550	5550	5550	0
639	20231222	093800	6440290	5550	5550	5550	5550	1
640	20231222	093700	6434740	5560	5550	5560	5550	3
641	20231222	093600	6418070	5550	5550	5550	5550	1
642	20231222	093500	6412520	5550	5550	5550	5550	0
643	20231222	093400	6412520	5550	5550	5550	5550	0
644	20231222	093300	6412520	5550	5550	5550	5550	1
645	20231222	093200	6406970	5550	5550	5550	5550	1
646	20231222	093100	6401420	5550	5550	5550	5550	1
647	20231222	093000	6395870	5550	5550	5550	5550	0
648	20231222	092900	6395870	5550	5550	5550	5550	1
649	20231222	092800	6390320	5550	5550	5550	5550	1
650	20231222	092700	6384770	5550	5550	5550	5550	3
651	20231222	092600	6368120	5550	5550	5550	5550	0
652	20231222	092500	6368120	5550	5550	5550	5550	0
653	20231222	092400	6368120	5550	5550	5550	5550	1
654	20231222	092300	6362570	5550	5550	5550	5550	0
655	20231222	092200	6362570	5550	5550	5550	5550	1
656	20231222	092100	6357020	5550	5550	5550	5550	99
657	20231222	092000	5807570	5550	5550	5550	5550	0
658	20231222	091900	5807570	5550	5550	5550	5550	13
659	20231222	091800	5735420	5550	5510	5550	5510	228
660	20231222	091700	4477280	5510	5510	5510	5510	1
661	20231222	091600	4471770	5520	5520	5520	5520	0
662	20231222	091500	4471770	5520	5520	5520	5520	0
663	20231222	091400	4471770	5520	5520	5520	5520	0
664	20231222	091300	4471770	5520	5520	5520	5520	0
665	20231222	091200	4471770	5520	5520	5520	5520	0
666	20231222	091100	4471770	5520	5520	5520	5520	0
667	20231222	091000	4471770	5520	5520	5520	5520	0
668	20231222	090900	4471770	5520	5520	5520	5520	3
669	20231222	090800	4455210	5520	5520	5520	5520	74
670	20231222	090700	4046730	5520	5520	5520	5520	7
671	20231222	090600	4008090	5550	5550	5550	5550	221
672	20231222	090500	2781540	5550	5550	5550	5550	0
673	20231222	090400	2781540	5550	5550	5550	5550	1
674	20231222	090300	2775990	5550	5540	5550	5540	278
675	20231222	090200	1233190	5530	5530	5530	5530	0
676	20231222	090100	1233190	5530	5530	5530	5530	4
677	20231222	090000	1211070	5530	5530	5530	5530	219