KissMeData/052260/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193100	82531400	9920	9920	9920	9920	320
3	20231213	193000	82531400	9920	9920	9920	9920	0
4	20231213	192900	82531400	9920	9920	9920	9920	0
5	20231213	192800	82531400	9920	9920	9920	9920	0
6	20231213	192700	82531400	9920	9920	9920	9920	0
7	20231213	192600	82531400	9920	9920	9920	9920	0
8	20231213	192500	82531400	9920	9920	9920	9920	0
9	20231213	192400	82531400	9920	9920	9920	9920	0
10	20231213	192300	82531400	9920	9920	9920	9920	0
11	20231213	192200	82531400	9920	9920	9920	9920	0
12	20231213	192100	82531400	9920	9920	9920	9920	0
13	20231213	192000	82531400	9920	9920	9920	9920	0
14	20231213	191900	82531400	9920	9920	9920	9920	0
15	20231213	191800	82531400	9920	9920	9920	9920	0
16	20231213	191700	82531400	9920	9920	9920	9920	0
17	20231213	191600	82531400	9920	9920	9920	9920	0
18	20231213	191500	82531400	9920	9920	9920	9920	0
19	20231213	191400	82531400	9920	9920	9920	9920	0
20	20231213	191300	82531400	9920	9920	9920	9920	0
21	20231213	191200	82531400	9920	9920	9920	9920	0
22	20231213	191100	82531400	9920	9920	9920	9920	0
23	20231213	191000	82531400	9920	9920	9920	9920	0
24	20231213	190900	82531400	9920	9920	9920	9920	0
25	20231213	190800	82531400	9920	9920	9920	9920	0
26	20231213	190700	82531400	9920	9920	9920	9920	0
27	20231213	190600	82531400	9920	9920	9920	9920	0
28	20231213	190500	82531400	9920	9920	9920	9920	0
29	20231213	190400	82531400	9920	9920	9920	9920	0
30	20231213	190300	82531400	9920	9920	9920	9920	0
31	20231213	190200	82531400	9920	9920	9920	9920	0
32	20231213	190100	82531400	9920	9920	9920	9920	320
33	20231213	190000	82531400	9920	9920	9920	9920	0
34	20231213	185900	82531400	9920	9920	9920	9920	0
35	20231213	185800	82531400	9920	9920	9920	9920	0
36	20231213	185700	82531400	9920	9920	9920	9920	0
37	20231213	185600	82531400	9920	9920	9920	9920	0
38	20231213	185500	82531400	9920	9920	9920	9920	0
39	20231213	185400	82531400	9920	9920	9920	9920	0
40	20231213	185300	82531400	9920	9920	9920	9920	0
41	20231213	185200	82531400	9920	9920	9920	9920	0
42	20231213	185100	82531400	9920	9920	9920	9920	0
43	20231213	185000	82531400	9920	9920	9920	9920	0
44	20231213	184900	82531400	9920	9920	9920	9920	0
45	20231213	184800	82531400	9920	9920	9920	9920	0
46	20231213	184700	82531400	9920	9920	9920	9920	0
47	20231213	184600	82531400	9920	9920	9920	9920	0
48	20231213	184500	82531400	9920	9920	9920	9920	0
49	20231213	184400	82531400	9920	9920	9920	9920	0
50	20231213	184300	82531400	9920	9920	9920	9920	0
51	20231213	184200	82531400	9920	9920	9920	9920	0
52	20231213	184100	82531400	9920	9920	9920	9920	0
53	20231213	184000	82531400	9920	9920	9920	9920	0
54	20231213	183900	82531400	9920	9920	9920	9920	0
55	20231213	183800	82531400	9920	9920	9920	9920	0
56	20231213	183700	82531400	9920	9920	9920	9920	0
57	20231213	183600	82531400	9920	9920	9920	9920	0
58	20231213	183500	82531400	9920	9920	9920	9920	0
59	20231213	183400	82531400	9920	9920	9920	9920	0
60	20231213	183300	82531400	9920	9920	9920	9920	0
61	20231213	183200	82531400	9920	9920	9920	9920	0
62	20231213	183100	82531400	9920	9920	9920	9920	320
63	20231213	183000	82531400	9920	9920	9920	9920	0
64	20231213	182900	82531400	9920	9920	9920	9920	0
65	20231213	182800	82531400	9920	9920	9920	9920	0
66	20231213	182700	82531400	9920	9920	9920	9920	0
67	20231213	182600	82531400	9920	9920	9920	9920	0
68	20231213	182500	82531400	9920	9920	9920	9920	0
69	20231213	182400	82531400	9920	9920	9920	9920	0
70	20231213	182300	82531400	9920	9920	9920	9920	0
71	20231213	182200	82531400	9920	9920	9920	9920	0
72	20231213	182100	82531400	9920	9920	9920	9920	0
73	20231213	182000	82531400	9920	9920	9920	9920	0
74	20231213	181900	82531400	9920	9920	9920	9920	0
75	20231213	181800	82531400	9920	9920	9920	9920	0
76	20231213	181700	82531400	9920	9920	9920	9920	0
77	20231213	181600	82531400	9920	9920	9920	9920	0
78	20231213	181500	82531400	9920	9920	9920	9920	0
79	20231213	181400	82531400	9920	9920	9920	9920	0
80	20231213	181300	82531400	9920	9920	9920	9920	0
81	20231213	181200	82531400	9920	9920	9920	9920	0
82	20231213	181100	82531400	9920	9920	9920	9920	0
83	20231213	181000	82531400	9920	9920	9920	9920	0
84	20231213	180900	82531400	9920	9920	9920	9920	0
85	20231213	180800	82531400	9920	9920	9920	9920	0
86	20231213	180700	82531400	9920	9920	9920	9920	0
87	20231213	180600	82531400	9920	9920	9920	9920	0
88	20231213	180500	82531400	9920	9920	9920	9920	0
89	20231213	180400	82531400	9920	9920	9920	9920	0
90	20231213	180300	82531400	9920	9920	9920	9920	0
91	20231213	180200	82531400	9920	9920	9920	9920	0
92	20231213	180100	82531400	9920	9920	9920	9920	320
93	20231213	180000	82531400	9920	9920	9920	9920	0
94	20231213	175900	82531400	9920	9920	9920	9920	0
95	20231213	175800	82531400	9920	9920	9920	9920	0
96	20231213	175700	82531400	9920	9920	9920	9920	0
97	20231213	175600	82531400	9920	9920	9920	9920	0
98	20231213	175500	82531400	9920	9920	9920	9920	0
99	20231213	175400	82531400	9920	9920	9920	9920	0
100	20231213	175300	82531400	9920	9920	9920	9920	0
101	20231213	175200	82531400	9920	9920	9920	9920	0
102	20231213	175100	82531400	9920	9920	9920	9920	0
103	20231213	175000	82531400	9920	9920	9920	9920	0
104	20231213	174900	82531400	9920	9920	9920	9920	0
105	20231213	174800	82531400	9920	9920	9920	9920	0
106	20231213	174700	82531400	9920	9920	9920	9920	0
107	20231213	174600	82531400	9920	9920	9920	9920	0
108	20231213	174500	82531400	9920	9920	9920	9920	0
109	20231213	174400	82531400	9920	9920	9920	9920	0
110	20231213	174300	82531400	9920	9920	9920	9920	0
111	20231213	174200	82531400	9920	9920	9920	9920	0
112	20231213	174100	82531400	9920	9920	9920	9920	0
113	20231213	174000	82531400	9920	9920	9920	9920	0
114	20231213	173900	82531400	9920	9920	9920	9920	0
115	20231213	173800	82531400	9920	9920	9920	9920	0
116	20231213	173700	82531400	9920	9920	9920	9920	0
117	20231213	173600	82531400	9920	9920	9920	9920	0
118	20231213	173500	82531400	9920	9920	9920	9920	0
119	20231213	173400	82531400	9920	9920	9920	9920	0
120	20231213	173300	82531400	9920	9920	9920	9920	0
121	20231213	173200	82531400	9920	9920	9920	9920	0
122	20231213	173100	82531400	9920	9920	9920	9920	320
123	20231213	173000	82531400	9920	9920	9920	9920	0
124	20231213	172900	82531400	9920	9920	9920	9920	0
125	20231213	172800	82531400	9920	9920	9920	9920	0
126	20231213	172700	82531400	9920	9920	9920	9920	0
127	20231213	172600	82531400	9920	9920	9920	9920	0
128	20231213	172500	82531400	9920	9920	9920	9920	0
129	20231213	172400	82531400	9920	9920	9920	9920	0
130	20231213	172300	82531400	9920	9920	9920	9920	0
131	20231213	172200	82531400	9920	9920	9920	9920	0
132	20231213	172100	82531400	9920	9920	9920	9920	0
133	20231213	172000	82531400	9920	9920	9920	9920	0
134	20231213	171900	82531400	9920	9920	9920	9920	0
135	20231213	171800	82531400	9920	9920	9920	9920	0
136	20231213	171700	82531400	9920	9920	9920	9920	0
137	20231213	171600	82531400	9920	9920	9920	9920	0
138	20231213	171500	82531400	9920	9920	9920	9920	0
139	20231213	171400	82531400	9920	9920	9920	9920	0
140	20231213	171300	82531400	9920	9920	9920	9920	0
141	20231213	171200	82531400	9920	9920	9920	9920	0
142	20231213	171100	82531400	9920	9920	9920	9920	0
143	20231213	171000	82531400	9920	9920	9920	9920	0
144	20231213	170900	82531400	9920	9920	9920	9920	0
145	20231213	170800	82531400	9920	9920	9920	9920	0
146	20231213	170700	82531400	9920	9920	9920	9920	0
147	20231213	170600	82531400	9920	9920	9920	9920	0
148	20231213	170500	82531400	9920	9920	9920	9920	0
149	20231213	170400	82531400	9920	9920	9920	9920	0
150	20231213	170300	82531400	9920	9920	9920	9920	0
151	20231213	170200	82531400	9920	9920	9920	9920	0
152	20231213	170100	82531400	9920	9920	9920	9920	320
153	20231213	170000	82531400	9920	9920	9920	9920	0
154	20231213	165900	82531400	9920	9920	9920	9920	0
155	20231213	165800	82531400	9920	9920	9920	9920	0
156	20231213	165700	82531400	9920	9920	9920	9920	0
157	20231213	165600	82531400	9920	9920	9920	9920	0
158	20231213	165500	82531400	9920	9920	9920	9920	0
159	20231213	165400	82531400	9920	9920	9920	9920	0
160	20231213	165300	82531400	9920	9920	9920	9920	0
161	20231213	165200	82531400	9920	9920	9920	9920	0
162	20231213	165100	82531400	9920	9920	9920	9920	0
163	20231213	165000	82531400	9920	9920	9920	9920	0
164	20231213	164900	82531400	9920	9920	9920	9920	0
165	20231213	164800	82531400	9920	9920	9920	9920	0
166	20231213	164700	82531400	9920	9920	9920	9920	0
167	20231213	164600	82531400	9920	9920	9920	9920	0
168	20231213	164500	82531400	9920	9920	9920	9920	0
169	20231213	164400	82531400	9920	9920	9920	9920	0
170	20231213	164300	82531400	9920	9920	9920	9920	0
171	20231213	164200	82531400	9920	9920	9920	9920	0
172	20231213	164100	82531400	9920	9920	9920	9920	0
173	20231213	164000	82531400	9920	9920	9920	9920	0
174	20231213	163900	82531400	9920	9920	9920	9920	0
175	20231213	163800	82531400	9920	9920	9920	9920	0
176	20231213	163700	82531400	9920	9920	9920	9920	0
177	20231213	163600	82531400	9920	9920	9920	9920	0
178	20231213	163500	82531400	9920	9920	9920	9920	0
179	20231213	163400	82531400	9920	9920	9920	9920	0
180	20231213	163300	82531400	9920	9920	9920	9920	0
181	20231213	163200	82531400	9920	9920	9920	9920	0
182	20231213	163100	82531400	9920	9920	9920	9920	320
183	20231213	163000	82531400	9920	9920	9920	9920	0
184	20231213	162900	82531400	9920	9920	9920	9920	0
185	20231213	162800	82531400	9920	9920	9920	9920	0
186	20231213	162700	82531400	9920	9920	9920	9920	0
187	20231213	162600	82531400	9920	9920	9920	9920	0
188	20231213	162500	82531400	9920	9920	9920	9920	0
189	20231213	162400	82531400	9920	9920	9920	9920	0
190	20231213	162300	82531400	9920	9920	9920	9920	0
191	20231213	162200	82531400	9920	9920	9920	9920	0
192	20231213	162100	82531400	9920	9920	9920	9920	0
193	20231213	162000	82531400	9920	9920	9920	9920	0
194	20231213	161900	82531400	9920	9920	9920	9920	0
195	20231213	161800	82531400	9920	9920	9920	9920	0
196	20231213	161700	82531400	9920	9920	9920	9920	0
197	20231213	161600	82531400	9920	9920	9920	9920	0
198	20231213	161500	82531400	9920	9920	9920	9920	0
199	20231213	161400	82531400	9920	9920	9920	9920	0
200	20231213	161300	82531400	9920	9920	9920	9920	0
201	20231213	161200	82531400	9920	9920	9920	9920	0
202	20231213	161100	82531400	9920	9920	9920	9920	0
203	20231213	161000	82531400	9920	9920	9920	9920	0
204	20231213	160900	82531400	9920	9920	9920	9920	0
205	20231213	160800	82531400	9920	9920	9920	9920	0
206	20231213	160700	82531400	9920	9920	9920	9920	0
207	20231213	160600	82531400	9920	9920	9920	9920	0
208	20231213	160500	82531400	9920	9920	9920	9920	0
209	20231213	160400	82531400	9920	9920	9920	9920	0
210	20231213	160300	82531400	9920	9920	9920	9920	0
211	20231213	160200	82531400	9920	9920	9920	9920	0
212	20231213	160100	82531400	9920	9920	9920	9920	320
213	20231213	160000	82531400	9920	9920	9920	9920	0
214	20231213	155900	82531400	9920	9920	9920	9920	0
215	20231213	155800	82531400	9920	9920	9920	9920	0
216	20231213	155700	82531400	9920	9920	9920	9920	0
217	20231213	155600	82531400	9920	9920	9920	9920	0
218	20231213	155500	82531400	9920	9920	9920	9920	0
219	20231213	155400	82531400	9920	9920	9920	9920	0
220	20231213	155300	82531400	9920	9920	9920	9920	0
221	20231213	155200	82531400	9920	9920	9920	9920	0
222	20231213	155100	82531400	9920	9920	9920	9920	0
223	20231213	155000	82531400	9920	9920	9920	9920	0
224	20231213	154900	82531400	9920	9920	9920	9920	0
225	20231213	154800	82531400	9920	9920	9920	9920	0
226	20231213	154700	82531400	9920	9920	9920	9920	0
227	20231213	154600	82531400	9920	9920	9920	9920	0
228	20231213	154500	82531400	9920	9920	9920	9920	0
229	20231213	154400	82531400	9920	9920	9920	9920	0
230	20231213	154300	82531400	9920	9920	9920	9920	0
231	20231213	154200	82531400	9920	9920	9920	9920	0
232	20231213	154100	82531400	9920	9920	9920	9920	0
233	20231213	154000	82531400	9920	9920	9920	9920	0
234	20231213	153900	82531400	9920	9920	9920	9920	0
235	20231213	153800	82531400	9920	9920	9920	9920	0
236	20231213	153700	82531400	9920	9920	9920	9920	0
237	20231213	153600	82531400	9920	9920	9920	9920	0
238	20231213	153500	82531400	9920	9920	9920	9920	0
239	20231213	153400	82531400	9920	9920	9920	9920	0
240	20231213	153300	82531400	9920	9920	9920	9920	0
241	20231213	153200	82531400	9920	9920	9920	9920	0
242	20231213	153100	82531400	9920	9920	9920	9920	320
243	20231213	153000	82531400	9920	9920	9920	9920	320
244	20231213	152900	79357000	9950	9950	9950	9950	0
245	20231213	152800	79357000	9950	9950	9950	9950	0
246	20231213	152700	79357000	9950	9950	9950	9950	0
247	20231213	152600	79357000	9950	9950	9950	9950	0
248	20231213	152500	79357000	9950	9950	9950	9950	0
249	20231213	152400	79357000	9950	9950	9950	9950	0
250	20231213	152300	79357000	9950	9950	9950	9950	0
251	20231213	152200	79357000	9950	9950	9950	9950	0
252	20231213	152100	79357000	9950	9950	9950	9950	0
253	20231213	152000	79357000	9950	9950	9950	9950	0
254	20231213	151900	79357000	9950	9950	9950	9950	33
255	20231213	151800	79028650	9960	9960	9960	9960	0
256	20231213	151700	79028650	9960	9960	9960	9960	0
257	20231213	151600	79028650	9960	9960	9960	9960	2
258	20231213	151500	79008730	9950	9960	9960	9950	772
259	20231213	151400	71327290	9960	9960	9960	9960	0
260	20231213	151300	71327290	9960	9960	9960	9960	0
261	20231213	151200	71327290	9960	9960	9960	9960	0
262	20231213	151100	71327290	9960	9960	9960	9960	0
263	20231213	151000	71327290	9960	9960	9960	9960	0
264	20231213	150900	71327290	9960	9960	9960	9960	100
265	20231213	150800	70331290	9970	9970	9970	9970	0
266	20231213	150700	70331290	9970	9970	9970	9970	0
267	20231213	150600	70331290	9970	9970	9970	9970	0
268	20231213	150500	70331290	9970	9970	9970	9970	0
269	20231213	150400	70331290	9970	9970	9970	9970	0
270	20231213	150300	70331290	9970	9970	9970	9970	0
271	20231213	150200	70331290	9970	9970	9970	9970	3
272	20231213	150100	70301380	9950	9950	9950	9950	0
273	20231213	150000	70301380	9950	9950	9950	9950	3
274	20231213	145900	70271530	9950	9950	9950	9950	0
275	20231213	145800	70271530	9950	9950	9950	9950	0
276	20231213	145700	70271530	9950	9960	9960	9950	190
277	20231213	145600	68380950	9970	9970	9970	9970	0
278	20231213	145500	68380950	9970	9970	9970	9970	0
279	20231213	145400	68380950	9970	9970	9970	9970	0
280	20231213	145300	68380950	9970	9970	9970	9970	0
281	20231213	145200	68380950	9970	9970	9970	9970	0
282	20231213	145100	68380950	9970	9970	9970	9970	0
283	20231213	145000	68380950	9970	9970	9970	9970	30
284	20231213	144900	68081850	9980	9980	9980	9980	0
285	20231213	144800	68081850	9980	9980	9980	9980	0
286	20231213	144700	68081850	9980	9980	9980	9980	0
287	20231213	144600	68081850	9980	9980	9980	9980	0
288	20231213	144500	68081850	9980	9980	9980	9980	125
289	20231213	144400	66834350	10020	10020	10020	10020	0
290	20231213	144300	66834350	10020	10020	10020	10020	0
291	20231213	144200	66834350	10020	10020	10020	10020	0
292	20231213	144100	66834350	10020	10020	10020	10020	0
293	20231213	144000	66834350	10020	10020	10020	10020	0
294	20231213	143900	66834350	10020	10020	10020	10020	0
295	20231213	143800	66834350	10020	10020	10020	10020	0
296	20231213	143700	66834350	10020	10020	10020	10020	0
297	20231213	143600	66834350	10020	10020	10020	10020	0
298	20231213	143500	66834350	10020	10020	10020	10020	0
299	20231213	143400	66834350	10020	10020	10020	10020	0
300	20231213	143300	66834350	10020	10020	10020	10020	0
301	20231213	143200	66834350	10020	10020	10020	10020	1283
302	20231213	143100	53978690	9990	9990	9990	9990	0
303	20231213	143000	53978690	9990	9990	9990	9990	0
304	20231213	142900	53978690	9990	9990	9990	9990	0
305	20231213	142800	53978690	9990	9990	9990	9990	0
306	20231213	142700	53978690	9990	9990	9990	9990	0
307	20231213	142600	53978690	9990	9990	9990	9990	0
308	20231213	142500	53978690	9990	9990	9990	9990	0
309	20231213	142400	53978690	9990	9990	9990	9990	0
310	20231213	142300	53978690	9990	9990	9990	9990	0
311	20231213	142200	53978690	9990	9990	9990	9990	1
312	20231213	142100	53968700	9990	9990	9990	9990	0
313	20231213	142000	53968700	9990	9990	9990	9990	0
314	20231213	141900	53968700	9990	9990	9990	9990	0
315	20231213	141800	53968700	9990	9990	9990	9990	0
316	20231213	141700	53968700	9990	9990	9990	9990	0
317	20231213	141600	53968700	9990	9990	9990	9990	0
318	20231213	141500	53968700	9990	9990	9990	9990	72
319	20231213	141400	53249420	9990	9970	9990	9970	668
320	20231213	141300	46585350	9960	9960	9960	9960	0
321	20231213	141200	46585350	9960	9960	9960	9960	0
322	20231213	141100	46585350	9960	9960	9960	9960	0
323	20231213	141000	46585350	9960	9960	9960	9960	1
324	20231213	140900	46575390	9970	9970	9970	9970	0
325	20231213	140800	46575390	9970	9970	9970	9970	0
326	20231213	140700	46575390	9970	9970	9970	9970	0
327	20231213	140600	46575390	9970	9970	9970	9970	0
328	20231213	140500	46575390	9970	9970	9970	9970	0
329	20231213	140400	46575390	9970	9970	9970	9970	3
330	20231213	140300	46545480	9970	9970	9970	9970	0
331	20231213	140200	46545480	9970	9970	9970	9970	0
332	20231213	140100	46545480	9970	9970	9970	9970	0
333	20231213	140000	46545480	9970	9970	9970	9970	0
334	20231213	135900	46545480	9970	9970	9970	9970	0
335	20231213	135800	46545480	9970	9970	9970	9970	0
336	20231213	135700	46545480	9970	9970	9970	9970	0
337	20231213	135600	46545480	9970	9970	9970	9970	0
338	20231213	135500	46545480	9970	9970	9970	9970	0
339	20231213	135400	46545480	9970	9970	9970	9970	0
340	20231213	135300	46545480	9970	9970	9970	9970	10
341	20231213	135200	46445780	9970	9970	9970	9970	2
342	20231213	135100	46425840	9960	9960	9960	9960	0
343	20231213	135000	46425840	9960	9960	9960	9960	0
344	20231213	134900	46425840	9960	9960	9960	9960	0
345	20231213	134800	46425840	9960	9960	9960	9960	0
346	20231213	134700	46425840	9960	9960	9960	9960	0
347	20231213	134600	46425840	9960	9960	9960	9960	0
348	20231213	134500	46425840	9960	9960	9960	9960	0
349	20231213	134400	46425840	9960	9960	9960	9960	0
350	20231213	134300	46425840	9960	9960	9960	9960	0
351	20231213	134200	46425840	9960	9960	9960	9960	0
352	20231213	134100	46425840	9960	9960	9960	9960	0
353	20231213	134000	46425840	9960	9960	9960	9960	0
354	20231213	133900	46425840	9960	9960	9960	9960	0
355	20231213	133800	46425840	9960	9960	9960	9960	0
356	20231213	133700	46425840	9960	9960	9960	9960	0
357	20231213	133600	46425840	9960	9960	9960	9960	0
358	20231213	133500	46425840	9960	9960	9960	9960	0
359	20231213	133400	46425840	9960	9960	9960	9960	0
360	20231213	133300	46425840	9960	9960	9960	9960	0
361	20231213	133200	46425840	9960	9960	9960	9960	0
362	20231213	133100	46425840	9960	9960	9960	9960	0
363	20231213	133000	46425840	9960	9960	9960	9960	0
364	20231213	132900	46425840	9960	9960	9960	9960	0
365	20231213	132800	46425840	9960	9960	9960	9960	0
366	20231213	132700	46425840	9960	9960	9960	9960	0
367	20231213	132600	46425840	9960	9960	9960	9960	0
368	20231213	132500	46425840	9960	9960	9960	9960	0
369	20231213	132400	46425840	9960	9960	9960	9960	130
370	20231213	132300	45131040	9960	9960	9960	9960	0
371	20231213	132200	45131040	9960	9960	9960	9960	0
372	20231213	132100	45131040	9960	9960	9960	9960	50
373	20231213	132000	44633040	9960	9960	9960	9960	0
374	20231213	131900	44633040	9960	9960	9960	9960	0
375	20231213	131800	44633040	9960	9960	9960	9960	0
376	20231213	131700	44633040	9960	9960	9960	9960	216
377	20231213	131600	42481680	9960	9960	9960	9960	0
378	20231213	131500	42481680	9960	9960	9960	9960	0
379	20231213	131400	42481680	9960	9960	9960	9960	0
380	20231213	131300	42481680	9960	9960	9960	9960	0
381	20231213	131200	42481680	9960	9960	9960	9960	0
382	20231213	131100	42481680	9960	9960	9960	9960	0
383	20231213	131000	42481680	9960	9960	9960	9960	0
384	20231213	130900	42481680	9960	9960	9960	9960	0
385	20231213	130800	42481680	9960	9960	9960	9960	0
386	20231213	130700	42481680	9960	9960	9960	9960	0
387	20231213	130600	42481680	9960	9960	9960	9960	0
388	20231213	130500	42481680	9960	9960	9960	9960	0
389	20231213	130400	42481680	9960	9960	9960	9960	0
390	20231213	130300	42481680	9960	9960	9960	9960	0
391	20231213	130200	42481680	9960	9960	9960	9960	100
392	20231213	130100	41485680	9960	9970	9970	9960	108
393	20231213	130000	40409930	9980	9980	9980	9980	0
394	20231213	125900	40409930	9980	9980	9980	9980	0
395	20231213	125800	40409930	9980	9980	9980	9980	3
396	20231213	125700	40379990	9980	9980	9980	9980	0
397	20231213	125600	40379990	9980	9980	9980	9980	0
398	20231213	125500	40379990	9980	9980	9980	9980	0
399	20231213	125400	40379990	9980	9980	9980	9980	0
400	20231213	125300	40379990	9980	9980	9980	9980	0
401	20231213	125200	40379990	9980	9980	9980	9980	0
402	20231213	125100	40379990	9980	9980	9980	9980	2
403	20231213	125000	40360030	9970	9970	9970	9970	0
404	20231213	124900	40360030	9970	9970	9970	9970	388
405	20231213	124800	36491670	9960	9960	9960	9960	0
406	20231213	124700	36491670	9960	9960	9960	9960	4
407	20231213	124600	36451830	9970	9970	9970	9970	0
408	20231213	124500	36451830	9970	9970	9970	9970	12
409	20231213	124400	36332190	9960	9960	9960	9960	0
410	20231213	124300	36332190	9960	9960	9960	9960	0
411	20231213	124200	36332190	9960	9960	9960	9960	0
412	20231213	124100	36332190	9960	9960	9960	9960	0
413	20231213	124000	36332190	9960	9960	9960	9960	0
414	20231213	123900	36332190	9960	9960	9960	9960	0
415	20231213	123800	36332190	9960	9960	9960	9960	0
416	20231213	123700	36332190	9960	9960	9960	9960	100
417	20231213	123600	35336190	9960	9960	9960	9960	0
418	20231213	123500	35336190	9960	9960	9960	9960	0
419	20231213	123400	35336190	9960	9960	9960	9960	0
420	20231213	123300	35336190	9960	9960	9960	9960	0
421	20231213	123200	35336190	9960	9960	9960	9960	0
422	20231213	123100	35336190	9960	9960	9960	9960	115
423	20231213	123000	34190790	9960	9960	9960	9960	0
424	20231213	122900	34190790	9960	9960	9960	9960	0
425	20231213	122800	34190790	9960	9960	9960	9960	0
426	20231213	122700	34190790	9960	9960	9960	9960	0
427	20231213	122600	34190790	9960	9960	9960	9960	0
428	20231213	122500	34190790	9960	9960	9960	9960	0
429	20231213	122400	34190790	9960	9960	9960	9960	0
430	20231213	122300	34190790	9960	9960	9960	9960	0
431	20231213	122200	34190790	9960	9960	9960	9960	0
432	20231213	122100	34190790	9960	9960	9960	9960	100
433	20231213	122000	33194790	9960	9960	9960	9960	0
434	20231213	121900	33194790	9960	9960	9960	9960	0
435	20231213	121800	33194790	9960	9960	9960	9960	0
436	20231213	121700	33194790	9960	9960	9960	9960	0
437	20231213	121600	33194790	9960	9960	9960	9960	0
438	20231213	121500	33194790	9960	9960	9960	9960	0
439	20231213	121400	33194790	9960	9960	9960	9960	20
440	20231213	121300	32995590	9960	9960	9960	9960	0
441	20231213	121200	32995590	9960	9960	9960	9960	0
442	20231213	121100	32995590	9960	9960	9960	9960	0
443	20231213	121000	32995590	9960	9960	9960	9960	170
444	20231213	120900	31302390	9960	9960	9960	9960	0
445	20231213	120800	31302390	9960	9960	9960	9960	0
446	20231213	120700	31302390	9960	9960	9960	9960	0
447	20231213	120600	31302390	9960	9960	9960	9960	0
448	20231213	120500	31302390	9960	9960	9960	9960	0
449	20231213	120400	31302390	9960	9960	9960	9960	0
450	20231213	120300	31302390	9960	9960	9960	9960	0
451	20231213	120200	31302390	9960	9960	9960	9960	0
452	20231213	120100	31302390	9960	9960	9960	9960	0
453	20231213	120000	31302390	9960	9960	9960	9960	0
454	20231213	115900	31302390	9960	9960	9960	9960	0
455	20231213	115800	31302390	9960	9960	9960	9960	0
456	20231213	115700	31302390	9960	9960	9960	9960	0
457	20231213	115600	31302390	9960	9960	9960	9960	0
458	20231213	115500	31302390	9960	9960	9960	9960	5
459	20231213	115400	31252590	9940	9940	9940	9940	0
460	20231213	115300	31252590	9940	9940	9940	9940	0
461	20231213	115200	31252590	9940	9940	9940	9940	0
462	20231213	115100	31252590	9940	9940	9940	9940	0
463	20231213	115000	31252590	9940	9940	9940	9940	0
464	20231213	114900	31252590	9940	9940	9940	9940	0
465	20231213	114800	31252590	9940	9940	9940	9940	600
466	20231213	114700	25288590	9960	9960	9960	9960	0
467	20231213	114600	25288590	9960	9960	9960	9960	0
468	20231213	114500	25288590	9960	9960	9960	9960	0
469	20231213	114400	25288590	9960	9960	9960	9960	0
470	20231213	114300	25288590	9960	9960	9960	9960	0
471	20231213	114200	25288590	9960	9960	9960	9960	0
472	20231213	114100	25288590	9960	9960	9960	9960	0
473	20231213	114000	25288590	9960	9960	9960	9960	0
474	20231213	113900	25288590	9960	9960	9960	9960	10
475	20231213	113800	25188990	9960	9960	9960	9960	20
476	20231213	113700	24989790	9960	9960	9960	9960	0
477	20231213	113600	24989790	9960	9960	9960	9960	0
478	20231213	113500	24989790	9960	9960	9960	9960	1
479	20231213	113400	24979830	9940	9940	9940	9940	300
480	20231213	113300	21997830	9950	9950	9950	9950	0
481	20231213	113200	21997830	9950	9950	9950	9950	0
482	20231213	113100	21997830	9950	9950	9950	9950	0
483	20231213	113000	21997830	9950	9950	9950	9950	0
484	20231213	112900	21997830	9950	9950	9950	9950	0
485	20231213	112800	21997830	9950	9950	9950	9950	1
486	20231213	112700	21987880	9950	9950	9950	9950	0
487	20231213	112600	21987880	9950	9950	9950	9950	2
488	20231213	112500	21967980	9970	9970	9970	9970	0
489	20231213	112400	21967980	9970	9970	9970	9970	1
490	20231213	112300	21958010	9940	9940	9940	9940	0
491	20231213	112200	21958010	9940	9940	9940	9940	400
492	20231213	112100	17982010	9940	9940	9940	9940	300
493	20231213	112000	15000010	9940	9940	9940	9940	0
494	20231213	111900	15000010	9940	9940	9940	9940	0
495	20231213	111800	15000010	9940	9940	9940	9940	0
496	20231213	111700	15000010	9940	9940	9940	9940	2
497	20231213	111600	14980130	9940	9940	9940	9940	0
498	20231213	111500	14980130	9940	9940	9940	9940	3
499	20231213	111400	14950310	9940	9940	9940	9940	3
500	20231213	111300	14920490	9940	9940	9940	9940	0
501	20231213	111200	14920490	9940	9940	9940	9940	0
502	20231213	111100	14920490	9940	9940	9940	9940	0
503	20231213	111000	14920490	9940	9940	9940	9940	0
504	20231213	110900	14920490	9940	9940	9940	9940	0
505	20231213	110800	14920490	9940	9940	9940	9940	0
506	20231213	110700	14920490	9940	9940	9940	9940	0
507	20231213	110600	14920490	9940	9940	9940	9940	0
508	20231213	110500	14920490	9940	9940	9940	9940	0
509	20231213	110400	14920490	9940	9940	9940	9940	0
510	20231213	110300	14920490	9940	9940	9940	9940	0
511	20231213	110200	14920490	9940	9940	9940	9940	0
512	20231213	110100	14920490	9940	9940	9940	9940	0
513	20231213	110000	14920490	9940	9940	9940	9940	0
514	20231213	105900	14920490	9940	9940	9940	9940	0
515	20231213	105800	14920490	9940	9940	9940	9940	0
516	20231213	105700	14920490	9940	9940	9940	9940	1
517	20231213	105600	14910550	9940	9940	9940	9940	37
518	20231213	105500	14542770	9940	9940	9940	9940	0
519	20231213	105400	14542770	9940	9940	9940	9940	1
520	20231213	105300	14532830	9940	9940	9940	9940	0
521	20231213	105200	14532830	9940	9940	9940	9940	0
522	20231213	105100	14532830	9940	9940	9940	9940	0
523	20231213	105000	14532830	9940	9940	9940	9940	50
524	20231213	104900	14035830	9940	9940	9940	9940	0
525	20231213	104800	14035830	9940	9940	9940	9940	0
526	20231213	104700	14035830	9940	9940	9940	9940	50
527	20231213	104600	13538830	9930	9940	9940	9930	249
528	20231213	104500	11065260	9940	9940	9940	9940	0
529	20231213	104400	11065260	9940	9940	9940	9940	21
530	20231213	104300	10856520	9940	9940	9940	9940	0
531	20231213	104200	10856520	9940	9940	9940	9940	29
532	20231213	104100	10568260	9940	9940	9940	9940	0
533	20231213	104000	10568260	9940	9940	9940	9940	0
534	20231213	103900	10568260	9940	9940	9940	9940	0
535	20231213	103800	10568260	9940	9940	9940	9940	0
536	20231213	103700	10568260	9940	9940	9940	9940	0
537	20231213	103600	10568260	9940	9940	9940	9940	0
538	20231213	103500	10568260	9940	9940	9940	9940	0
539	20231213	103400	10568260	9940	9940	9940	9940	0
540	20231213	103300	10568260	9940	9940	9940	9940	0
541	20231213	103200	10568260	9940	9940	9940	9940	0
542	20231213	103100	10568260	9940	9940	9940	9940	0
543	20231213	103000	10568260	9940	9940	9940	9940	0
544	20231213	102900	10568260	9940	9940	9940	9940	0
545	20231213	102800	10568260	9940	9940	9940	9940	0
546	20231213	102700	10568260	9940	9940	9940	9940	0
547	20231213	102600	10568260	9940	9940	9940	9940	0
548	20231213	102500	10568260	9940	9940	9940	9940	0
549	20231213	102400	10568260	9940	9940	9940	9940	0
550	20231213	102300	10568260	9940	9940	9940	9940	101
551	20231213	102200	9564320	9940	9940	9940	9940	0
552	20231213	102100	9564320	9940	9940	9940	9940	0
553	20231213	102000	9564320	9940	9940	9940	9940	0
554	20231213	101900	9564320	9940	9940	9940	9940	0
555	20231213	101800	9564320	9940	9940	9940	9940	2
556	20231213	101700	9544440	9940	9940	9940	9940	0
557	20231213	101600	9544440	9940	9940	9940	9940	0
558	20231213	101500	9544440	9940	9940	9940	9940	50
559	20231213	101400	9047440	9950	9950	9950	9950	0
560	20231213	101300	9047440	9950	9950	9950	9950	0
561	20231213	101200	9047440	9950	9950	9950	9950	0
562	20231213	101100	9047440	9950	9950	9950	9950	0
563	20231213	101000	9047440	9950	9950	9950	9950	0
564	20231213	100900	9047440	9950	9950	9950	9950	0
565	20231213	100800	9047440	9950	9950	9950	9950	5
566	20231213	100700	8997690	9930	9930	9930	9930	0
567	20231213	100600	8997690	9930	9930	9930	9930	0
568	20231213	100500	8997690	9930	9930	9930	9930	0
569	20231213	100400	8997690	9930	9930	9930	9930	0
570	20231213	100300	8997690	9930	9930	9930	9930	0
571	20231213	100200	8997690	9930	9930	9930	9930	0
572	20231213	100100	8997690	9930	9930	9930	9930	5
573	20231213	100000	8948040	9940	9940	9940	9940	493
574	20231213	095900	4047620	9960	9960	9960	9960	0
575	20231213	095800	4047620	9960	9960	9960	9960	0
576	20231213	095700	4047620	9960	9960	9960	9960	0
577	20231213	095600	4047620	9960	9960	9960	9950	163
578	20231213	095500	2425650	9960	9960	9960	9960	0
579	20231213	095400	2425650	9960	9960	9960	9960	0
580	20231213	095300	2425650	9960	9960	9960	9960	0
581	20231213	095200	2425650	9960	9960	9960	9960	0
582	20231213	095100	2425650	9960	9960	9960	9960	0
583	20231213	095000	2425650	9960	9960	9960	9960	0
584	20231213	094900	2425650	9960	9960	9960	9960	0
585	20231213	094800	2425650	9960	9960	9960	9960	0
586	20231213	094700	2425650	9960	9960	9960	9960	0
587	20231213	094600	2425650	9960	9960	9960	9960	0
588	20231213	094500	2425650	9960	9960	9960	9960	0
589	20231213	094400	2425650	9960	9960	9960	9960	0
590	20231213	094300	2425650	9960	9960	9960	9960	0
591	20231213	094200	2425650	9960	9960	9960	9960	0
592	20231213	094100	2425650	9960	9960	9960	9960	0
593	20231213	094000	2425650	9960	9960	9960	9960	0
594	20231213	093900	2425650	9960	9960	9960	9960	0
595	20231213	093800	2425650	9960	9960	9960	9960	0
596	20231213	093700	2425650	9960	9960	9960	9960	46
597	20231213	093600	1967490	9960	9960	9960	9960	0
598	20231213	093500	1967490	9960	9960	9960	9960	0
599	20231213	093400	1967490	9960	9960	9960	9960	0
600	20231213	093300	1967490	9960	9960	9960	9960	2
601	20231213	093200	1947570	9960	9960	9960	9960	0
602	20231213	093100	1947570	9960	9960	9960	9960	0
603	20231213	093000	1947570	9960	9960	9960	9960	0
604	20231213	092900	1947570	9960	9960	9960	9960	0
605	20231213	092800	1947570	9960	9960	9960	9960	2
606	20231213	092700	1927650	10040	10040	10040	10040	0
607	20231213	092600	1927650	10040	10040	10040	10040	1
608	20231213	092500	1917610	9940	9940	9940	9940	0
609	20231213	092400	1917610	9940	9950	9950	9940	38
610	20231213	092300	1539790	10060	10060	10060	10060	0
611	20231213	092200	1539790	10060	10060	10060	10060	0
612	20231213	092100	1539790	10060	10060	10060	10060	0
613	20231213	092000	1539790	10060	10060	10060	10060	0
614	20231213	091900	1539790	10060	10060	10060	10060	0
615	20231213	091800	1539790	10060	10060	10060	10060	0
616	20231213	091700	1539790	10060	10060	10060	10060	1
617	20231213	091600	1529730	10070	10070	10070	10070	0
618	20231213	091500	1529730	10070	10060	10070	10060	2
619	20231213	091400	1509600	10020	10020	10020	10020	1
620	20231213	091300	1499580	10000	10000	10000	10000	0
621	20231213	091200	1499580	10000	10000	10000	10000	2
622	20231213	091100	1479580	9930	9930	9930	9930	0
623	20231213	091000	1479580	9930	9930	9930	9930	0
624	20231213	090900	1479580	9930	9930	9930	9930	0
625	20231213	090800	1479580	9930	9930	9930	9930	0
626	20231213	090700	1479580	9930	9930	9930	9930	0
627	20231213	090600	1479580	9930	9930	9930	9930	0
628	20231213	090500	1479580	9930	9930	9930	9930	0
629	20231213	090400	1479580	9930	9930	9930	9930	48
630	20231213	090300	1002940	9930	9930	9930	9930	0
631	20231213	090200	1002940	9930	9930	9930	9930	0
632	20231213	090100	1002940	9930	9930	9930	9930	100
633	20231213	090000	9940	9940	9940	9940	9940	1