KissMeData/368600/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211200	192692980	5560	5560	5560	5560	255
3	20231204	211100	192692980	5560	5560	5560	5560	0
4	20231204	211000	192692980	5560	5560	5560	5560	0
5	20231204	210900	192692980	5560	5560	5560	5560	0
6	20231204	210800	192692980	5560	5560	5560	5560	0
7	20231204	210700	192692980	5560	5560	5560	5560	0
8	20231204	210600	192692980	5560	5560	5560	5560	0
9	20231204	210500	192692980	5560	5560	5560	5560	0
10	20231204	210400	192692980	5560	5560	5560	5560	0
11	20231204	210300	192692980	5560	5560	5560	5560	0
12	20231204	210200	192692980	5560	5560	5560	5560	0
13	20231204	210100	192692980	5560	5560	5560	5560	0
14	20231204	210000	192692980	5560	5560	5560	5560	0
15	20231204	205900	192692980	5560	5560	5560	5560	0
16	20231204	205800	192692980	5560	5560	5560	5560	0
17	20231204	205700	192692980	5560	5560	5560	5560	0
18	20231204	205600	192692980	5560	5560	5560	5560	0
19	20231204	205500	192692980	5560	5560	5560	5560	0
20	20231204	205400	192692980	5560	5560	5560	5560	0
21	20231204	205300	192692980	5560	5560	5560	5560	0
22	20231204	205200	192692980	5560	5560	5560	5560	0
23	20231204	205100	192692980	5560	5560	5560	5560	0
24	20231204	205000	192692980	5560	5560	5560	5560	0
25	20231204	204900	192692980	5560	5560	5560	5560	0
26	20231204	204800	192692980	5560	5560	5560	5560	0
27	20231204	204700	192692980	5560	5560	5560	5560	0
28	20231204	204600	192692980	5560	5560	5560	5560	0
29	20231204	204500	192692980	5560	5560	5560	5560	0
30	20231204	204400	192692980	5560	5560	5560	5560	0
31	20231204	204300	192692980	5560	5560	5560	5560	0
32	20231204	204200	192692980	5560	5560	5560	5560	255
33	20231204	204100	192692980	5560	5560	5560	5560	0
34	20231204	204000	192692980	5560	5560	5560	5560	0
35	20231204	203900	192692980	5560	5560	5560	5560	0
36	20231204	203800	192692980	5560	5560	5560	5560	0
37	20231204	203700	192692980	5560	5560	5560	5560	0
38	20231204	203600	192692980	5560	5560	5560	5560	0
39	20231204	203500	192692980	5560	5560	5560	5560	0
40	20231204	203400	192692980	5560	5560	5560	5560	0
41	20231204	203300	192692980	5560	5560	5560	5560	0
42	20231204	203200	192692980	5560	5560	5560	5560	0
43	20231204	203100	192692980	5560	5560	5560	5560	0
44	20231204	203000	192692980	5560	5560	5560	5560	0
45	20231204	202900	192692980	5560	5560	5560	5560	0
46	20231204	202800	192692980	5560	5560	5560	5560	0
47	20231204	202700	192692980	5560	5560	5560	5560	0
48	20231204	202600	192692980	5560	5560	5560	5560	0
49	20231204	202500	192692980	5560	5560	5560	5560	0
50	20231204	202400	192692980	5560	5560	5560	5560	0
51	20231204	202300	192692980	5560	5560	5560	5560	0
52	20231204	202200	192692980	5560	5560	5560	5560	0
53	20231204	202100	192692980	5560	5560	5560	5560	0
54	20231204	202000	192692980	5560	5560	5560	5560	0
55	20231204	201900	192692980	5560	5560	5560	5560	0
56	20231204	201800	192692980	5560	5560	5560	5560	0
57	20231204	201700	192692980	5560	5560	5560	5560	0
58	20231204	201600	192692980	5560	5560	5560	5560	0
59	20231204	201500	192692980	5560	5560	5560	5560	0
60	20231204	201400	192692980	5560	5560	5560	5560	0
61	20231204	201300	192692980	5560	5560	5560	5560	0
62	20231204	201200	192692980	5560	5560	5560	5560	255
63	20231204	201100	192692980	5560	5560	5560	5560	0
64	20231204	201000	192692980	5560	5560	5560	5560	0
65	20231204	200900	192692980	5560	5560	5560	5560	0
66	20231204	200800	192692980	5560	5560	5560	5560	0
67	20231204	200700	192692980	5560	5560	5560	5560	0
68	20231204	200600	192692980	5560	5560	5560	5560	0
69	20231204	200500	192692980	5560	5560	5560	5560	0
70	20231204	200400	192692980	5560	5560	5560	5560	0
71	20231204	200300	192692980	5560	5560	5560	5560	0
72	20231204	200200	192692980	5560	5560	5560	5560	0
73	20231204	200100	192692980	5560	5560	5560	5560	0
74	20231204	200000	192692980	5560	5560	5560	5560	0
75	20231204	195900	192692980	5560	5560	5560	5560	0
76	20231204	195800	192692980	5560	5560	5560	5560	0
77	20231204	195700	192692980	5560	5560	5560	5560	0
78	20231204	195600	192692980	5560	5560	5560	5560	0
79	20231204	195500	192692980	5560	5560	5560	5560	0
80	20231204	195400	192692980	5560	5560	5560	5560	0
81	20231204	195300	192692980	5560	5560	5560	5560	0
82	20231204	195200	192692980	5560	5560	5560	5560	0
83	20231204	195100	192692980	5560	5560	5560	5560	0
84	20231204	195000	192692980	5560	5560	5560	5560	0
85	20231204	194900	192692980	5560	5560	5560	5560	0
86	20231204	194800	192692980	5560	5560	5560	5560	0
87	20231204	194700	192692980	5560	5560	5560	5560	0
88	20231204	194600	192692980	5560	5560	5560	5560	0
89	20231204	194500	192692980	5560	5560	5560	5560	0
90	20231204	194400	192692980	5560	5560	5560	5560	0
91	20231204	194300	192692980	5560	5560	5560	5560	0
92	20231204	194200	192692980	5560	5560	5560	5560	255
93	20231204	194100	192692980	5560	5560	5560	5560	0
94	20231204	194000	192692980	5560	5560	5560	5560	0
95	20231204	193900	192692980	5560	5560	5560	5560	0
96	20231204	193800	192692980	5560	5560	5560	5560	0
97	20231204	193700	192692980	5560	5560	5560	5560	0
98	20231204	193600	192692980	5560	5560	5560	5560	0
99	20231204	193500	192692980	5560	5560	5560	5560	0
100	20231204	193400	192692980	5560	5560	5560	5560	0
101	20231204	193300	192692980	5560	5560	5560	5560	0
102	20231204	193200	192692980	5560	5560	5560	5560	0
103	20231204	193100	192692980	5560	5560	5560	5560	0
104	20231204	193000	192692980	5560	5560	5560	5560	0
105	20231204	192900	192692980	5560	5560	5560	5560	0
106	20231204	192800	192692980	5560	5560	5560	5560	0
107	20231204	192700	192692980	5560	5560	5560	5560	0
108	20231204	192600	192692980	5560	5560	5560	5560	0
109	20231204	192500	192692980	5560	5560	5560	5560	0
110	20231204	192400	192692980	5560	5560	5560	5560	0
111	20231204	192300	192692980	5560	5560	5560	5560	0
112	20231204	192200	192692980	5560	5560	5560	5560	0
113	20231204	192100	192692980	5560	5560	5560	5560	0
114	20231204	192000	192692980	5560	5560	5560	5560	0
115	20231204	191900	192692980	5560	5560	5560	5560	0
116	20231204	191800	192692980	5560	5560	5560	5560	0
117	20231204	191700	192692980	5560	5560	5560	5560	0
118	20231204	191600	192692980	5560	5560	5560	5560	0
119	20231204	191500	192692980	5560	5560	5560	5560	0
120	20231204	191400	192692980	5560	5560	5560	5560	0
121	20231204	191300	192692980	5560	5560	5560	5560	0
122	20231204	191200	192692980	5560	5560	5560	5560	255
123	20231204	191100	192692980	5560	5560	5560	5560	0
124	20231204	191000	192692980	5560	5560	5560	5560	0
125	20231204	190900	192692980	5560	5560	5560	5560	0
126	20231204	190800	192692980	5560	5560	5560	5560	0
127	20231204	190700	192692980	5560	5560	5560	5560	0
128	20231204	190600	192692980	5560	5560	5560	5560	0
129	20231204	190500	192692980	5560	5560	5560	5560	0
130	20231204	190400	192692980	5560	5560	5560	5560	0
131	20231204	190300	192692980	5560	5560	5560	5560	0
132	20231204	190200	192692980	5560	5560	5560	5560	0
133	20231204	190100	192692980	5560	5560	5560	5560	0
134	20231204	190000	192692980	5560	5560	5560	5560	0
135	20231204	185900	192692980	5560	5560	5560	5560	0
136	20231204	185800	192692980	5560	5560	5560	5560	0
137	20231204	185700	192692980	5560	5560	5560	5560	0
138	20231204	185600	192692980	5560	5560	5560	5560	0
139	20231204	185500	192692980	5560	5560	5560	5560	0
140	20231204	185400	192692980	5560	5560	5560	5560	0
141	20231204	185300	192692980	5560	5560	5560	5560	0
142	20231204	185200	192692980	5560	5560	5560	5560	0
143	20231204	185100	192692980	5560	5560	5560	5560	0
144	20231204	185000	192692980	5560	5560	5560	5560	0
145	20231204	184900	192692980	5560	5560	5560	5560	0
146	20231204	184800	192692980	5560	5560	5560	5560	0
147	20231204	184700	192692980	5560	5560	5560	5560	0
148	20231204	184600	192692980	5560	5560	5560	5560	0
149	20231204	184500	192692980	5560	5560	5560	5560	0
150	20231204	184400	192692980	5560	5560	5560	5560	0
151	20231204	184300	192692980	5560	5560	5560	5560	0
152	20231204	184200	192692980	5560	5560	5560	5560	255
153	20231204	184100	192692980	5560	5560	5560	5560	0
154	20231204	184000	192692980	5560	5560	5560	5560	0
155	20231204	183900	192692980	5560	5560	5560	5560	0
156	20231204	183800	192692980	5560	5560	5560	5560	0
157	20231204	183700	192692980	5560	5560	5560	5560	0
158	20231204	183600	192692980	5560	5560	5560	5560	0
159	20231204	183500	192692980	5560	5560	5560	5560	0
160	20231204	183400	192692980	5560	5560	5560	5560	0
161	20231204	183300	192692980	5560	5560	5560	5560	0
162	20231204	183200	192692980	5560	5560	5560	5560	0
163	20231204	183100	192692980	5560	5560	5560	5560	0
164	20231204	183000	192692980	5560	5560	5560	5560	0
165	20231204	182900	192692980	5560	5560	5560	5560	0
166	20231204	182800	192692980	5560	5560	5560	5560	0
167	20231204	182700	192692980	5560	5560	5560	5560	0
168	20231204	182600	192692980	5560	5560	5560	5560	0
169	20231204	182500	192692980	5560	5560	5560	5560	0
170	20231204	182400	192692980	5560	5560	5560	5560	0
171	20231204	182300	192692980	5560	5560	5560	5560	0
172	20231204	182200	192692980	5560	5560	5560	5560	0
173	20231204	182100	192692980	5560	5560	5560	5560	0
174	20231204	182000	192692980	5560	5560	5560	5560	0
175	20231204	181900	192692980	5560	5560	5560	5560	0
176	20231204	181800	192692980	5560	5560	5560	5560	0
177	20231204	181700	192692980	5560	5560	5560	5560	0
178	20231204	181600	192692980	5560	5560	5560	5560	0
179	20231204	181500	192692980	5560	5560	5560	5560	0
180	20231204	181400	192692980	5560	5560	5560	5560	0
181	20231204	181300	192692980	5560	5560	5560	5560	0
182	20231204	181200	192692980	5560	5560	5560	5560	255
183	20231204	181100	192692980	5560	5560	5560	5560	0
184	20231204	181000	192692980	5560	5560	5560	5560	0
185	20231204	180900	192692980	5560	5560	5560	5560	0
186	20231204	180800	192692980	5560	5560	5560	5560	0
187	20231204	180700	192692980	5560	5560	5560	5560	0
188	20231204	180600	192692980	5560	5560	5560	5560	0
189	20231204	180500	192692980	5560	5560	5560	5560	0
190	20231204	180400	192692980	5560	5560	5560	5560	0
191	20231204	180300	192692980	5560	5560	5560	5560	0
192	20231204	180200	192692980	5560	5560	5560	5560	0
193	20231204	180100	192692980	5560	5560	5560	5560	0
194	20231204	180000	192692980	5560	5560	5560	5560	0
195	20231204	175900	192692980	5560	5560	5560	5560	0
196	20231204	175800	192692980	5560	5560	5560	5560	0
197	20231204	175700	192692980	5560	5560	5560	5560	0
198	20231204	175600	192692980	5560	5560	5560	5560	0
199	20231204	175500	192692980	5560	5560	5560	5560	0
200	20231204	175400	192692980	5560	5560	5560	5560	0
201	20231204	175300	192692980	5560	5560	5560	5560	0
202	20231204	175200	192692980	5560	5560	5560	5560	0
203	20231204	175100	192692980	5560	5560	5560	5560	0
204	20231204	175000	192692980	5560	5560	5560	5560	0
205	20231204	174900	192692980	5560	5560	5560	5560	0
206	20231204	174800	192692980	5560	5560	5560	5560	0
207	20231204	174700	192692980	5560	5560	5560	5560	0
208	20231204	174600	192692980	5560	5560	5560	5560	0
209	20231204	174500	192692980	5560	5560	5560	5560	0
210	20231204	174400	192692980	5560	5560	5560	5560	0
211	20231204	174300	192692980	5560	5560	5560	5560	0
212	20231204	174200	192692980	5560	5560	5560	5560	255
213	20231204	174100	192692980	5560	5560	5560	5560	0
214	20231204	174000	192692980	5560	5560	5560	5560	0
215	20231204	173900	192692980	5560	5560	5560	5560	0
216	20231204	173800	192692980	5560	5560	5560	5560	0
217	20231204	173700	192692980	5560	5560	5560	5560	0
218	20231204	173600	192692980	5560	5560	5560	5560	0
219	20231204	173500	192692980	5560	5560	5560	5560	0
220	20231204	173400	192692980	5560	5560	5560	5560	0
221	20231204	173300	192692980	5560	5560	5560	5560	0
222	20231204	173200	192692980	5560	5560	5560	5560	0
223	20231204	173100	192692980	5560	5560	5560	5560	0
224	20231204	173000	192692980	5560	5560	5560	5560	0
225	20231204	172900	192692980	5560	5560	5560	5560	0
226	20231204	172800	192692980	5560	5560	5560	5560	0
227	20231204	172700	192692980	5560	5560	5560	5560	0
228	20231204	172600	192692980	5560	5560	5560	5560	0
229	20231204	172500	192692980	5560	5560	5560	5560	0
230	20231204	172400	192692980	5560	5560	5560	5560	0
231	20231204	172300	192692980	5560	5560	5560	5560	0
232	20231204	172200	192692980	5560	5560	5560	5560	0
233	20231204	172100	192692980	5560	5560	5560	5560	0
234	20231204	172000	192692980	5560	5560	5560	5560	0
235	20231204	171900	192692980	5560	5560	5560	5560	0
236	20231204	171800	192692980	5560	5560	5560	5560	0
237	20231204	171700	192692980	5560	5560	5560	5560	0
238	20231204	171600	192692980	5560	5560	5560	5560	0
239	20231204	171500	192692980	5560	5560	5560	5560	0
240	20231204	171400	192692980	5560	5560	5560	5560	0
241	20231204	171300	192692980	5560	5560	5560	5560	0
242	20231204	171200	192692980	5560	5560	5560	5560	255
243	20231204	171100	192692980	5560	5560	5560	5560	0
244	20231204	171000	192692980	5560	5560	5560	5560	0
245	20231204	170900	192692980	5560	5560	5560	5560	0
246	20231204	170800	192692980	5560	5560	5560	5560	0
247	20231204	170700	192692980	5560	5560	5560	5560	0
248	20231204	170600	192692980	5560	5560	5560	5560	0
249	20231204	170500	192692980	5560	5560	5560	5560	0
250	20231204	170400	192692980	5560	5560	5560	5560	0
251	20231204	170300	192692980	5560	5560	5560	5560	0
252	20231204	170200	192692980	5560	5560	5560	5560	0
253	20231204	170100	192692980	5560	5560	5560	5560	0
254	20231204	170000	192692980	5560	5560	5560	5560	0
255	20231204	165900	192692980	5560	5560	5560	5560	0
256	20231204	165800	192692980	5560	5560	5560	5560	0
257	20231204	165700	192692980	5560	5560	5560	5560	0
258	20231204	165600	192692980	5560	5560	5560	5560	0
259	20231204	165500	192692980	5560	5560	5560	5560	0
260	20231204	165400	192692980	5560	5560	5560	5560	0
261	20231204	165300	192692980	5560	5560	5560	5560	0
262	20231204	165200	192692980	5560	5560	5560	5560	0
263	20231204	165100	192692980	5560	5560	5560	5560	0
264	20231204	165000	192692980	5560	5560	5560	5560	0
265	20231204	164900	192692980	5560	5560	5560	5560	0
266	20231204	164800	192692980	5560	5560	5560	5560	0
267	20231204	164700	192692980	5560	5560	5560	5560	0
268	20231204	164600	192692980	5560	5560	5560	5560	0
269	20231204	164500	192692980	5560	5560	5560	5560	0
270	20231204	164400	192692980	5560	5560	5560	5560	0
271	20231204	164300	192692980	5560	5560	5560	5560	0
272	20231204	164200	192692980	5560	5560	5560	5560	255
273	20231204	164100	192692980	5560	5560	5560	5560	0
274	20231204	164000	192692980	5560	5560	5560	5560	0
275	20231204	163900	192692980	5560	5560	5560	5560	0
276	20231204	163800	192692980	5560	5560	5560	5560	0
277	20231204	163700	192692980	5560	5560	5560	5560	0
278	20231204	163600	192692980	5560	5560	5560	5560	0
279	20231204	163500	192692980	5560	5560	5560	5560	0
280	20231204	163400	192692980	5560	5560	5560	5560	0
281	20231204	163300	192692980	5560	5560	5560	5560	0
282	20231204	163200	192692980	5560	5560	5560	5560	0
283	20231204	163100	192692980	5560	5560	5560	5560	0
284	20231204	163000	192692980	5560	5560	5560	5560	0
285	20231204	162900	192692980	5560	5560	5560	5560	0
286	20231204	162800	192692980	5560	5560	5560	5560	0
287	20231204	162700	192692980	5560	5560	5560	5560	0
288	20231204	162600	192692980	5560	5560	5560	5560	0
289	20231204	162500	192692980	5560	5560	5560	5560	0
290	20231204	162400	192692980	5560	5560	5560	5560	0
291	20231204	162300	192692980	5560	5560	5560	5560	0
292	20231204	162200	192692980	5560	5560	5560	5560	0
293	20231204	162100	192692980	5560	5560	5560	5560	0
294	20231204	162000	192692980	5560	5560	5560	5560	0
295	20231204	161900	192692980	5560	5560	5560	5560	0
296	20231204	161800	192692980	5560	5560	5560	5560	0
297	20231204	161700	192692980	5560	5560	5560	5560	0
298	20231204	161600	192692980	5560	5560	5560	5560	0
299	20231204	161500	192692980	5560	5560	5560	5560	0
300	20231204	161400	192692980	5560	5560	5560	5560	0
301	20231204	161300	192692980	5560	5560	5560	5560	0
302	20231204	161200	192692980	5560	5560	5560	5560	255
303	20231204	161100	192692980	5560	5560	5560	5560	0
304	20231204	161000	192692980	5560	5560	5560	5560	0
305	20231204	160900	192692980	5560	5560	5560	5560	0
306	20231204	160800	192692980	5560	5560	5560	5560	0
307	20231204	160700	192692980	5560	5560	5560	5560	0
308	20231204	160600	192692980	5560	5560	5560	5560	0
309	20231204	160500	192692980	5560	5560	5560	5560	0
310	20231204	160400	192692980	5560	5560	5560	5560	0
311	20231204	160300	192692980	5560	5560	5560	5560	0
312	20231204	160200	192692980	5560	5560	5560	5560	0
313	20231204	160100	192692980	5560	5560	5560	5560	0
314	20231204	160000	192692980	5560	5560	5560	5560	0
315	20231204	155900	192692980	5560	5560	5560	5560	0
316	20231204	155800	192692980	5560	5560	5560	5560	0
317	20231204	155700	192692980	5560	5560	5560	5560	0
318	20231204	155600	192692980	5560	5560	5560	5560	0
319	20231204	155500	192692980	5560	5560	5560	5560	0
320	20231204	155400	192692980	5560	5560	5560	5560	0
321	20231204	155300	192692980	5560	5560	5560	5560	0
322	20231204	155200	192692980	5560	5560	5560	5560	0
323	20231204	155100	192692980	5560	5560	5560	5560	0
324	20231204	155000	192692980	5560	5560	5560	5560	0
325	20231204	154900	192692980	5560	5560	5560	5560	0
326	20231204	154800	192692980	5560	5560	5560	5560	0
327	20231204	154700	192692980	5560	5560	5560	5560	0
328	20231204	154600	192692980	5560	5560	5560	5560	0
329	20231204	154500	192692980	5560	5560	5560	5560	0
330	20231204	154400	192692980	5560	5560	5560	5560	0
331	20231204	154300	192692980	5560	5560	5560	5560	0
332	20231204	154200	192692980	5560	5560	5560	5560	255
333	20231204	154100	192692980	5560	5560	5560	5560	0
334	20231204	154000	192692980	5560	5560	5560	5560	0
335	20231204	153900	192692980	5560	5560	5560	5560	0
336	20231204	153800	192692980	5560	5560	5560	5560	0
337	20231204	153700	192692980	5560	5560	5560	5560	0
338	20231204	153600	192692980	5560	5560	5560	5560	0
339	20231204	153500	192692980	5560	5560	5560	5560	0
340	20231204	153400	192692980	5560	5560	5560	5560	0
341	20231204	153300	192692980	5560	5560	5560	5560	0
342	20231204	153200	192692980	5560	5560	5560	5560	0
343	20231204	153100	192692980	5560	5560	5560	5560	0
344	20231204	153000	192692980	5560	5560	5560	5560	255
345	20231204	152900	191275180	5560	5560	5560	5560	0
346	20231204	152800	191275180	5560	5560	5560	5560	0
347	20231204	152700	191275180	5560	5560	5560	5560	0
348	20231204	152600	191275180	5560	5560	5560	5560	0
349	20231204	152500	191275180	5560	5560	5560	5560	0
350	20231204	152400	191275180	5560	5560	5560	5560	0
351	20231204	152300	191275180	5560	5560	5560	5560	0
352	20231204	152200	191275180	5560	5560	5560	5560	0
353	20231204	152100	191275180	5560	5560	5560	5560	0
354	20231204	152000	191275180	5560	5560	5560	5560	0
355	20231204	151900	191275180	5560	5540	5560	5530	239
356	20231204	151800	189953130	5560	5540	5560	5540	120
357	20231204	151700	189288310	5560	5560	5560	5560	0
358	20231204	151600	189288310	5560	5560	5560	5560	0
359	20231204	151500	189288310	5560	5530	5560	5530	98
360	20231204	151400	188746340	5560	5560	5560	5560	0
361	20231204	151300	188746340	5560	5560	5560	5560	0
362	20231204	151200	188746340	5560	5560	5560	5560	0
363	20231204	151100	188746340	5560	5540	5560	5540	96
364	20231204	151000	188214480	5530	5550	5570	5530	272
365	20231204	150900	186706200	5570	5570	5570	5570	0
366	20231204	150800	186706200	5570	5570	5570	5570	1
367	20231204	150700	186700630	5550	5550	5550	5550	0
368	20231204	150600	186700630	5550	5550	5570	5550	301
369	20231204	150500	185030060	5550	5550	5550	5550	0
370	20231204	150400	185030060	5550	5530	5550	5530	121
371	20231204	150300	184360910	5550	5550	5550	5550	0
372	20231204	150200	184360910	5550	5550	5550	5550	0
373	20231204	150100	184360910	5550	5550	5550	5550	0
374	20231204	150000	184360910	5550	5550	5550	5550	260
375	20231204	145900	182917910	5550	5550	5550	5550	1
376	20231204	145800	182912360	5530	5530	5530	5530	0
377	20231204	145700	182912360	5530	5530	5530	5530	0
378	20231204	145600	182912360	5530	5550	5550	5530	2467
379	20231204	145500	169230820	5580	5580	5580	5580	1
380	20231204	145400	169225240	5580	5580	5580	5580	0
381	20231204	145300	169225240	5580	5580	5580	5580	0
382	20231204	145200	169225240	5580	5580	5580	5580	0
383	20231204	145100	169225240	5580	5580	5580	5580	0
384	20231204	145000	169225240	5580	5580	5580	5580	37
385	20231204	144900	169018780	5550	5580	5580	5550	430
386	20231204	144800	166620280	5580	5550	5580	5550	163
387	20231204	144700	165710770	5580	5580	5580	5580	0
388	20231204	144600	165710770	5580	5570	5580	5570	682
389	20231204	144500	161905530	5570	5570	5570	5570	0
390	20231204	144400	161905530	5570	5570	5570	5570	0
391	20231204	144300	161905530	5570	5570	5570	5570	0
392	20231204	144200	161905530	5570	5570	5570	5570	0
393	20231204	144100	161905530	5570	5570	5570	5570	0
394	20231204	144000	161905530	5570	5570	5570	5570	0
395	20231204	143900	161905530	5570	5570	5570	5570	0
396	20231204	143800	161905530	5570	5570	5570	5570	0
397	20231204	143700	161905530	5570	5570	5570	5570	0
398	20231204	143600	161905530	5570	5570	5570	5570	0
399	20231204	143500	161905530	5570	5570	5570	5570	0
400	20231204	143400	161905530	5570	5570	5570	5570	0
401	20231204	143300	161905530	5570	5570	5570	5570	0
402	20231204	143200	161905530	5570	5570	5570	5570	0
403	20231204	143100	161905530	5570	5570	5570	5570	0
404	20231204	143000	161905530	5570	5570	5570	5570	1511
405	20231204	142900	153489260	5570	5570	5570	5570	0
406	20231204	142800	153489260	5570	5570	5570	5570	0
407	20231204	142700	153489260	5570	5570	5570	5570	0
408	20231204	142600	153489260	5570	5570	5570	5570	0
409	20231204	142500	153489260	5570	5570	5570	5570	0
410	20231204	142400	153489260	5570	5570	5570	5570	0
411	20231204	142300	153489260	5570	5570	5570	5570	0
412	20231204	142200	153489260	5570	5570	5570	5570	0
413	20231204	142100	153489260	5570	5550	5570	5550	49
414	20231204	142000	153217290	5570	5570	5570	5570	0
415	20231204	141900	153217290	5570	5570	5570	5570	1
416	20231204	141800	153211720	5570	5570	5570	5570	0
417	20231204	141700	153211720	5570	5570	5570	5570	0
418	20231204	141600	153211720	5570	5570	5570	5570	173
419	20231204	141500	152248110	5570	5570	5570	5570	0
420	20231204	141400	152248110	5570	5570	5570	5570	0
421	20231204	141300	152248110	5570	5570	5570	5570	0
422	20231204	141200	152248110	5570	5570	5570	5570	0
423	20231204	141100	152248110	5570	5570	5570	5570	0
424	20231204	141000	152248110	5570	5570	5570	5570	0
425	20231204	140900	152248110	5570	5570	5570	5570	0
426	20231204	140800	152248110	5570	5570	5570	5570	0
427	20231204	140700	152248110	5570	5570	5570	5570	0
428	20231204	140600	152248110	5570	5570	5570	5570	0
429	20231204	140500	152248110	5570	5570	5570	5570	0
430	20231204	140400	152248110	5570	5570	5570	5570	0
431	20231204	140300	152248110	5570	5570	5570	5570	0
432	20231204	140200	152248110	5570	5570	5570	5570	0
433	20231204	140100	152248110	5570	5570	5570	5570	0
434	20231204	140000	152248110	5570	5570	5570	5570	1110
435	20231204	135900	146065410	5570	5570	5570	5570	0
436	20231204	135800	146065410	5570	5570	5570	5570	1
437	20231204	135700	146059840	5540	5540	5540	5540	0
438	20231204	135600	146059840	5540	5540	5540	5540	105
439	20231204	135500	145478140	5570	5570	5570	5570	1
440	20231204	135400	145472570	5550	5550	5550	5550	149
441	20231204	135300	144645620	5580	5580	5580	5580	0
442	20231204	135200	144645620	5580	5580	5580	5580	0
443	20231204	135100	144645620	5580	5580	5580	5580	0
444	20231204	135000	144645620	5580	5580	5580	5580	0
445	20231204	134900	144645620	5580	5580	5580	5580	0
446	20231204	134800	144645620	5580	5580	5580	5580	0
447	20231204	134700	144645620	5580	5580	5580	5580	0
448	20231204	134600	144645620	5580	5580	5580	5580	0
449	20231204	134500	144645620	5580	5580	5580	5580	0
450	20231204	134400	144645620	5580	5580	5580	5580	0
451	20231204	134300	144645620	5580	5580	5580	5580	0
452	20231204	134200	144645620	5580	5580	5580	5580	0
453	20231204	134100	144645620	5580	5580	5580	5580	0
454	20231204	134000	144645620	5580	5580	5580	5580	1
455	20231204	133900	144640040	5540	5540	5540	5540	138
456	20231204	133800	143875520	5590	5590	5590	5590	0
457	20231204	133700	143875520	5590	5590	5590	5590	0
458	20231204	133600	143875520	5590	5590	5590	5590	0
459	20231204	133500	143875520	5590	5590	5590	5590	0
460	20231204	133400	143875520	5590	5590	5590	5590	0
461	20231204	133300	143875520	5590	5590	5590	5590	0
462	20231204	133200	143875520	5590	5590	5590	5590	0
463	20231204	133100	143875520	5590	5590	5590	5590	0
464	20231204	133000	143875520	5590	5590	5590	5590	1
465	20231204	132900	143869930	5540	5540	5540	5540	89
466	20231204	132800	143376870	5590	5590	5590	5590	0
467	20231204	132700	143376870	5590	5590	5590	5590	0
468	20231204	132600	143376870	5590	5590	5590	5590	0
469	20231204	132500	143376870	5590	5590	5590	5590	0
470	20231204	132400	143376870	5590	5590	5590	5590	0
471	20231204	132300	143376870	5590	5590	5590	5590	20
472	20231204	132200	143265070	5590	5590	5590	5590	0
473	20231204	132100	143265070	5590	5590	5590	5590	0
474	20231204	132000	143265070	5590	5590	5590	5590	0
475	20231204	131900	143265070	5590	5590	5590	5590	1
476	20231204	131800	143259480	5540	5550	5550	5540	96
477	20231204	131700	142727630	5590	5560	5590	5540	3431
478	20231204	131600	123676500	5560	5560	5560	5560	87
479	20231204	131500	123192780	5590	5570	5590	5570	16
480	20231204	131400	123103640	5590	5590	5590	5590	0
481	20231204	131300	123103640	5590	5590	5590	5590	0
482	20231204	131200	123103640	5590	5590	5590	5590	0
483	20231204	131100	123103640	5590	5590	5590	5590	0
484	20231204	131000	123103640	5590	5580	5590	5580	251
485	20231204	130900	121701050	5590	5590	5590	5590	0
486	20231204	130800	121701050	5590	5590	5590	5590	0
487	20231204	130700	121701050	5590	5590	5590	5590	0
488	20231204	130600	121701050	5590	5590	5590	5590	1
489	20231204	130500	121695460	5570	5570	5570	5570	85
490	20231204	130400	121222010	5590	5590	5590	5590	0
491	20231204	130300	121222010	5590	5590	5590	5590	0
492	20231204	130200	121222010	5590	5580	5590	5580	491
493	20231204	130100	118479930	5580	5580	5580	5580	0
494	20231204	130000	118479930	5580	5580	5580	5580	0
495	20231204	125900	118479930	5580	5580	5580	5580	0
496	20231204	125800	118479930	5580	5580	5580	5580	0
497	20231204	125700	118479930	5580	5580	5580	5580	0
498	20231204	125600	118479930	5580	5580	5580	5580	270
499	20231204	125500	116973330	5590	5590	5590	5590	0
500	20231204	125400	116973330	5590	5590	5590	5590	0
501	20231204	125300	116973330	5590	5590	5590	5590	0
502	20231204	125200	116973330	5590	5590	5590	5590	0
503	20231204	125100	116973330	5590	5590	5590	5590	0
504	20231204	125000	116973330	5590	5590	5590	5590	0
505	20231204	124900	116973330	5590	5590	5590	5590	0
506	20231204	124800	116973330	5590	5590	5590	5590	0
507	20231204	124700	116973330	5590	5590	5590	5590	0
508	20231204	124600	116973330	5590	5590	5590	5590	0
509	20231204	124500	116973330	5590	5590	5590	5590	0
510	20231204	124400	116973330	5590	5590	5590	5590	0
511	20231204	124300	116973330	5590	5590	5590	5590	0
512	20231204	124200	116973330	5590	5590	5590	5590	0
513	20231204	124100	116973330	5590	5590	5590	5590	0
514	20231204	124000	116973330	5590	5590	5590	5590	0
515	20231204	123900	116973330	5590	5590	5590	5590	170
516	20231204	123800	116023030	5600	5600	5600	5600	0
517	20231204	123700	116023030	5600	5600	5600	5600	0
518	20231204	123600	116023030	5600	5600	5600	5600	0
519	20231204	123500	116023030	5600	5600	5600	5600	0
520	20231204	123400	116023030	5600	5600	5600	5600	0
521	20231204	123300	116023030	5600	5600	5600	5600	0
522	20231204	123200	116023030	5600	5600	5600	5600	0
523	20231204	123100	116023030	5600	5600	5600	5600	0
524	20231204	123000	116023030	5600	5600	5600	5600	0
525	20231204	122900	116023030	5600	5600	5600	5600	0
526	20231204	122800	116023030	5600	5600	5600	5600	10
527	20231204	122700	115967030	5600	5600	5600	5600	0
528	20231204	122600	115967030	5600	5600	5600	5600	0
529	20231204	122500	115967030	5600	5600	5600	5600	0
530	20231204	122400	115967030	5600	5590	5600	5590	3120
531	20231204	122300	98523330	5590	5590	5590	5590	0
532	20231204	122200	98523330	5590	5590	5590	5590	1
533	20231204	122100	98517740	5580	5580	5580	5580	0
534	20231204	122000	98517740	5580	5580	5580	5580	0
535	20231204	121900	98517740	5580	5580	5580	5580	0
536	20231204	121800	98517740	5580	5580	5580	5580	0
537	20231204	121700	98517740	5580	5580	5580	5580	0
538	20231204	121600	98517740	5580	5580	5580	5580	0
539	20231204	121500	98517740	5580	5580	5580	5580	0
540	20231204	121400	98517740	5580	5580	5580	5580	0
541	20231204	121300	98517740	5580	5590	5590	5580	270
542	20231204	121200	97008640	5590	5590	5590	5590	5
543	20231204	121100	96980690	5590	5590	5590	5590	0
544	20231204	121000	96980690	5590	5590	5590	5590	0
545	20231204	120900	96980690	5590	5550	5590	5550	17
546	20231204	120800	96886300	5590	5590	5590	5590	0
547	20231204	120700	96886300	5590	5590	5590	5590	0
548	20231204	120600	96886300	5590	5590	5590	5590	0
549	20231204	120500	96886300	5590	5590	5590	5590	0
550	20231204	120400	96886300	5590	5590	5590	5590	0
551	20231204	120300	96886300	5590	5590	5590	5590	310
552	20231204	120200	95153400	5590	5590	5590	5590	0
553	20231204	120100	95153400	5590	5590	5590	5590	0
554	20231204	120000	95153400	5590	5590	5590	5590	0
555	20231204	115900	95153400	5590	5590	5590	5590	0
556	20231204	115800	95153400	5590	5590	5590	5590	0
557	20231204	115700	95153400	5590	5590	5590	5590	0
558	20231204	115600	95153400	5590	5590	5590	5590	0
559	20231204	115500	95153400	5590	5590	5590	5590	0
560	20231204	115400	95153400	5590	5590	5590	5590	0
561	20231204	115300	95153400	5590	5590	5590	5590	0
562	20231204	115200	95153400	5590	5590	5590	5590	0
563	20231204	115100	95153400	5590	5590	5590	5590	0
564	20231204	115000	95153400	5590	5590	5590	5590	0
565	20231204	114900	95153400	5590	5590	5590	5590	0
566	20231204	114800	95153400	5590	5590	5590	5590	0
567	20231204	114700	95153400	5590	5590	5590	5590	0
568	20231204	114600	95153400	5590	5590	5590	5590	0
569	20231204	114500	95153400	5590	5590	5590	5590	0
570	20231204	114400	95153400	5590	5590	5590	5590	0
571	20231204	114300	95153400	5590	5590	5590	5590	0
572	20231204	114200	95153400	5590	5590	5590	5590	0
573	20231204	114100	95153400	5590	5590	5590	5590	0
574	20231204	114000	95153400	5590	5590	5590	5590	0
575	20231204	113900	95153400	5590	5590	5590	5590	0
576	20231204	113800	95153400	5590	5590	5590	5590	0
577	20231204	113700	95153400	5590	5590	5590	5590	0
578	20231204	113600	95153400	5590	5590	5590	5590	3
579	20231204	113500	95136630	5590	5590	5590	5590	1
580	20231204	113400	95131040	5580	5580	5580	5580	0
581	20231204	113300	95131040	5580	5580	5580	5580	0
582	20231204	113200	95131040	5580	5580	5580	5580	0
583	20231204	113100	95131040	5580	5580	5580	5580	0
584	20231204	113000	95131040	5580	5580	5580	5580	0
585	20231204	112900	95131040	5580	5580	5580	5580	0
586	20231204	112800	95131040	5580	5580	5580	5580	0
587	20231204	112700	95131040	5580	5580	5580	5580	0
588	20231204	112600	95131040	5580	5580	5580	5580	0
589	20231204	112500	95131040	5580	5540	5580	5540	59
590	20231204	112400	94804140	5580	5580	5580	5580	0
591	20231204	112300	94804140	5580	5580	5580	5580	0
592	20231204	112200	94804140	5580	5580	5580	5580	1
593	20231204	112100	94798560	5580	5580	5580	5580	0
594	20231204	112000	94798560	5580	5580	5580	5580	0
595	20231204	111900	94798560	5580	5580	5580	5580	0
596	20231204	111800	94798560	5580	5580	5580	5580	0
597	20231204	111700	94798560	5580	5540	5580	5540	294
598	20231204	111600	93169760	5580	5580	5580	5580	0
599	20231204	111500	93169760	5580	5580	5580	5580	0
600	20231204	111400	93169760	5580	5580	5580	5580	0
601	20231204	111300	93169760	5580	5580	5580	5580	0
602	20231204	111200	93169760	5580	5580	5580	5580	0
603	20231204	111100	93169760	5580	5580	5580	5580	0
604	20231204	111000	93169760	5580	5580	5580	5580	0
605	20231204	110900	93169760	5580	5580	5580	5580	0
606	20231204	110800	93169760	5580	5540	5580	5540	151
607	20231204	110700	92333180	5560	5560	5560	5560	400
608	20231204	110600	90109180	5560	5560	5560	5560	0
609	20231204	110500	90109180	5560	5560	5560	5560	0
610	20231204	110400	90109180	5560	5560	5560	5560	0
611	20231204	110300	90109180	5560	5560	5560	5560	0
612	20231204	110200	90109180	5560	5560	5560	5560	0
613	20231204	110100	90109180	5560	5560	5560	5560	0
614	20231204	110000	90109180	5560	5560	5560	5560	0
615	20231204	105900	90109180	5560	5560	5560	5560	0
616	20231204	105800	90109180	5560	5560	5560	5560	0
617	20231204	105700	90109180	5560	5560	5560	5560	0
618	20231204	105600	90109180	5560	5560	5560	5560	0
619	20231204	105500	90109180	5560	5560	5560	5560	0
620	20231204	105400	90109180	5560	5540	5560	5520	2130
621	20231204	105300	78320870	5550	5550	5550	5550	0
622	20231204	105200	78320870	5550	5550	5550	5550	0
623	20231204	105100	78320870	5550	5550	5550	5550	0
624	20231204	105000	78320870	5550	5550	5550	5550	0
625	20231204	104900	78320870	5550	5550	5550	5550	0
626	20231204	104800	78320870	5550	5550	5550	5550	0
627	20231204	104700	78320870	5550	5550	5550	5550	0
628	20231204	104600	78320870	5550	5550	5550	5550	0
629	20231204	104500	78320870	5550	5550	5550	5550	0
630	20231204	104400	78320870	5550	5550	5550	5550	0
631	20231204	104300	78320870	5550	5550	5550	5550	0
632	20231204	104200	78320870	5550	5580	5580	5550	880
633	20231204	104100	73413470	5580	5580	5580	5580	220
634	20231204	104000	72185870	5580	5580	5580	5580	0
635	20231204	103900	72185870	5580	5580	5580	5580	0
636	20231204	103800	72185870	5580	5580	5580	5580	0
637	20231204	103700	72185870	5580	5580	5580	5580	0
638	20231204	103600	72185870	5580	5580	5580	5580	0
639	20231204	103500	72185870	5580	5580	5580	5580	14
640	20231204	103400	72107750	5580	5580	5580	5580	1
641	20231204	103300	72102170	5540	5540	5540	5540	0
642	20231204	103200	72102170	5540	5540	5540	5540	0
643	20231204	103100	72102170	5540	5540	5540	5540	0
644	20231204	103000	72102170	5540	5540	5540	5540	0
645	20231204	102900	72102170	5540	5540	5540	5540	0
646	20231204	102800	72102170	5540	5540	5540	5540	0
647	20231204	102700	72102170	5540	5540	5540	5540	139
648	20231204	102600	71332110	5540	5540	5540	5540	0
649	20231204	102500	71332110	5540	5540	5540	5540	0
650	20231204	102400	71332110	5540	5540	5540	5540	0
651	20231204	102300	71332110	5540	5540	5540	5540	0
652	20231204	102200	71332110	5540	5540	5540	5540	100
653	20231204	102100	70778110	5540	5550	5550	5540	280
654	20231204	102000	69226190	5550	5550	5550	5550	0
655	20231204	101900	69226190	5550	5560	5560	5550	100
656	20231204	101800	68670320	5560	5560	5560	5560	0
657	20231204	101700	68670320	5560	5560	5560	5560	0
658	20231204	101600	68670320	5560	5560	5560	5560	0
659	20231204	101500	68670320	5560	5560	5560	5560	0
660	20231204	101400	68670320	5560	5560	5560	5560	0
661	20231204	101300	68670320	5560	5570	5570	5560	30
662	20231204	101200	68503360	5550	5550	5550	5550	0
663	20231204	101100	68503360	5550	5550	5550	5550	0
664	20231204	101000	68503360	5550	5550	5550	5550	0
665	20231204	100900	68503360	5550	5550	5550	5550	0
666	20231204	100800	68503360	5550	5550	5550	5550	0
667	20231204	100700	68503360	5550	5550	5550	5550	0
668	20231204	100600	68503360	5550	5550	5550	5550	0
669	20231204	100500	68503360	5550	5550	5550	5550	0
670	20231204	100400	68503360	5550	5550	5550	5550	50
671	20231204	100300	68225860	5550	5550	5550	5550	0
672	20231204	100200	68225860	5550	5550	5550	5550	0
673	20231204	100100	68225860	5550	5550	5550	5550	0
674	20231204	100000	68225860	5550	5550	5550	5550	100
675	20231204	095900	67670860	5550	5550	5550	5550	1
676	20231204	095800	67665310	5550	5550	5550	5550	5
677	20231204	095700	67637560	5550	5550	5550	5550	0
678	20231204	095600	67637560	5550	5550	5550	5550	0
679	20231204	095500	67637560	5550	5550	5550	5550	0
680	20231204	095400	67637560	5550	5550	5550	5550	0
681	20231204	095300	67637560	5550	5550	5550	5550	13
682	20231204	095200	67565410	5550	5550	5550	5550	0
683	20231204	095100	67565410	5550	5550	5550	5550	0
684	20231204	095000	67565410	5550	5550	5550	5550	0
685	20231204	094900	67565410	5550	5550	5550	5550	352
686	20231204	094800	65611810	5600	5600	5600	5600	0
687	20231204	094700	65611810	5600	5600	5600	5600	0
688	20231204	094600	65611810	5600	5600	5600	5600	8
689	20231204	094500	65567010	5610	5600	5610	5550	3001
690	20231204	094400	48872800	5620	5620	5620	5620	5
691	20231204	094300	48844700	5620	5620	5620	5620	1170
692	20231204	094200	42269300	5640	5640	5640	5640	20
693	20231204	094100	42156500	5640	5640	5640	5640	1
694	20231204	094000	42150860	5650	5650	5650	5650	8
695	20231204	093900	42105660	5650	5650	5650	5650	22
696	20231204	093800	41981360	5660	5660	5660	5660	0
697	20231204	093700	41981360	5660	5660	5660	5660	0
698	20231204	093600	41981360	5660	5660	5660	5660	0
699	20231204	093500	41981360	5660	5660	5660	5660	0
700	20231204	093400	41981360	5660	5660	5660	5660	0
701	20231204	093300	41981360	5660	5660	5660	5660	0
702	20231204	093200	41981360	5660	5660	5660	5660	1
703	20231204	093100	41975700	5650	5650	5650	5650	515
704	20231204	093000	39065950	5650	5630	5650	5630	54
705	20231204	092900	38760870	5620	5620	5620	5620	265
706	20231204	092800	37271570	5620	5620	5620	5620	0
707	20231204	092700	37271570	5620	5620	5620	5620	1
708	20231204	092600	37265950	5570	5570	5570	5570	0
709	20231204	092500	37265950	5570	5570	5570	5570	0
710	20231204	092400	37265950	5570	5570	5570	5570	420
711	20231204	092300	34926550	5570	5570	5570	5570	20
712	20231204	092200	34815150	5580	5560	5580	5560	330
713	20231204	092100	32979390	5560	5560	5560	5560	0
714	20231204	092000	32979390	5560	5580	5580	5560	400
715	20231204	091900	30751170	5620	5620	5620	5620	0
716	20231204	091800	30751170	5620	5620	5620	5620	0
717	20231204	091700	30751170	5620	5620	5620	5620	0
718	20231204	091600	30751170	5620	5620	5620	5620	0
719	20231204	091500	30751170	5620	5620	5620	5620	0
720	20231204	091400	30751170	5620	5620	5620	5620	2
721	20231204	091300	30739930	5630	5630	5630	5630	0
722	20231204	091200	30739930	5630	5630	5630	5630	0
723	20231204	091100	30739930	5630	5630	5630	5630	0
724	20231204	091000	30739930	5630	5630	5630	5630	0
725	20231204	090900	30739930	5630	5630	5630	5630	0
726	20231204	090800	30739930	5630	5630	5630	5630	1
727	20231204	090700	30734300	5550	5550	5550	5550	200
728	20231204	090600	29624300	5660	5660	5660	5660	20
729	20231204	090500	29511100	5640	5640	5640	5640	0
730	20231204	090400	29511100	5640	5640	5640	5640	0
731	20231204	090300	29511100	5640	5640	5640	5640	0
732	20231204	090200	29511100	5640	5640	5640	5640	0
733	20231204	090100	29511100	5640	5650	5650	5640	4760
734	20231204	090000	2664680	5660	5640	5660	5640	472