KissMeData/093190/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195900	98654660	5550	5550	5550	5550	677
3	20231214	195800	98654660	5550	5550	5550	5550	0
4	20231214	195700	98654660	5550	5550	5550	5550	0
5	20231214	195600	98654660	5550	5550	5550	5550	0
6	20231214	195500	98654660	5550	5550	5550	5550	0
7	20231214	195400	98654660	5550	5550	5550	5550	0
8	20231214	195300	98654660	5550	5550	5550	5550	0
9	20231214	195200	98654660	5550	5550	5550	5550	0
10	20231214	195100	98654660	5550	5550	5550	5550	0
11	20231214	195000	98654660	5550	5550	5550	5550	0
12	20231214	194900	98654660	5550	5550	5550	5550	0
13	20231214	194800	98654660	5550	5550	5550	5550	0
14	20231214	194700	98654660	5550	5550	5550	5550	0
15	20231214	194600	98654660	5550	5550	5550	5550	0
16	20231214	194500	98654660	5550	5550	5550	5550	0
17	20231214	194400	98654660	5550	5550	5550	5550	0
18	20231214	194300	98654660	5550	5550	5550	5550	0
19	20231214	194200	98654660	5550	5550	5550	5550	0
20	20231214	194100	98654660	5550	5550	5550	5550	0
21	20231214	194000	98654660	5550	5550	5550	5550	0
22	20231214	193900	98654660	5550	5550	5550	5550	0
23	20231214	193800	98654660	5550	5550	5550	5550	0
24	20231214	193700	98654660	5550	5550	5550	5550	0
25	20231214	193600	98654660	5550	5550	5550	5550	0
26	20231214	193500	98654660	5550	5550	5550	5550	0
27	20231214	193400	98654660	5550	5550	5550	5550	0
28	20231214	193300	98654660	5550	5550	5550	5550	0
29	20231214	193200	98654660	5550	5550	5550	5550	0
30	20231214	193100	98654660	5550	5550	5550	5550	0
31	20231214	193000	98654660	5550	5550	5550	5550	0
32	20231214	192900	98654660	5550	5550	5550	5550	677
33	20231214	192800	98654660	5550	5550	5550	5550	0
34	20231214	192700	98654660	5550	5550	5550	5550	0
35	20231214	192600	98654660	5550	5550	5550	5550	0
36	20231214	192500	98654660	5550	5550	5550	5550	0
37	20231214	192400	98654660	5550	5550	5550	5550	0
38	20231214	192300	98654660	5550	5550	5550	5550	0
39	20231214	192200	98654660	5550	5550	5550	5550	0
40	20231214	192100	98654660	5550	5550	5550	5550	0
41	20231214	192000	98654660	5550	5550	5550	5550	0
42	20231214	191900	98654660	5550	5550	5550	5550	0
43	20231214	191800	98654660	5550	5550	5550	5550	0
44	20231214	191700	98654660	5550	5550	5550	5550	0
45	20231214	191600	98654660	5550	5550	5550	5550	0
46	20231214	191500	98654660	5550	5550	5550	5550	0
47	20231214	191400	98654660	5550	5550	5550	5550	0
48	20231214	191300	98654660	5550	5550	5550	5550	0
49	20231214	191200	98654660	5550	5550	5550	5550	0
50	20231214	191100	98654660	5550	5550	5550	5550	0
51	20231214	191000	98654660	5550	5550	5550	5550	0
52	20231214	190900	98654660	5550	5550	5550	5550	0
53	20231214	190800	98654660	5550	5550	5550	5550	0
54	20231214	190700	98654660	5550	5550	5550	5550	0
55	20231214	190600	98654660	5550	5550	5550	5550	0
56	20231214	190500	98654660	5550	5550	5550	5550	0
57	20231214	190400	98654660	5550	5550	5550	5550	0
58	20231214	190300	98654660	5550	5550	5550	5550	0
59	20231214	190200	98654660	5550	5550	5550	5550	0
60	20231214	190100	98654660	5550	5550	5550	5550	0
61	20231214	190000	98654660	5550	5550	5550	5550	0
62	20231214	185900	98654660	5550	5550	5550	5550	677
63	20231214	185800	98654660	5550	5550	5550	5550	0
64	20231214	185700	98654660	5550	5550	5550	5550	0
65	20231214	185600	98654660	5550	5550	5550	5550	0
66	20231214	185500	98654660	5550	5550	5550	5550	0
67	20231214	185400	98654660	5550	5550	5550	5550	0
68	20231214	185300	98654660	5550	5550	5550	5550	0
69	20231214	185200	98654660	5550	5550	5550	5550	0
70	20231214	185100	98654660	5550	5550	5550	5550	0
71	20231214	185000	98654660	5550	5550	5550	5550	0
72	20231214	184900	98654660	5550	5550	5550	5550	0
73	20231214	184800	98654660	5550	5550	5550	5550	0
74	20231214	184700	98654660	5550	5550	5550	5550	0
75	20231214	184600	98654660	5550	5550	5550	5550	0
76	20231214	184500	98654660	5550	5550	5550	5550	0
77	20231214	184400	98654660	5550	5550	5550	5550	0
78	20231214	184300	98654660	5550	5550	5550	5550	0
79	20231214	184200	98654660	5550	5550	5550	5550	0
80	20231214	184100	98654660	5550	5550	5550	5550	0
81	20231214	184000	98654660	5550	5550	5550	5550	0
82	20231214	183900	98654660	5550	5550	5550	5550	0
83	20231214	183800	98654660	5550	5550	5550	5550	0
84	20231214	183700	98654660	5550	5550	5550	5550	0
85	20231214	183600	98654660	5550	5550	5550	5550	0
86	20231214	183500	98654660	5550	5550	5550	5550	0
87	20231214	183400	98654660	5550	5550	5550	5550	0
88	20231214	183300	98654660	5550	5550	5550	5550	0
89	20231214	183200	98654660	5550	5550	5550	5550	0
90	20231214	183100	98654660	5550	5550	5550	5550	0
91	20231214	183000	98654660	5550	5550	5550	5550	0
92	20231214	182900	98654660	5550	5550	5550	5550	677
93	20231214	182800	98654660	5550	5550	5550	5550	0
94	20231214	182700	98654660	5550	5550	5550	5550	0
95	20231214	182600	98654660	5550	5550	5550	5550	0
96	20231214	182500	98654660	5550	5550	5550	5550	0
97	20231214	182400	98654660	5550	5550	5550	5550	0
98	20231214	182300	98654660	5550	5550	5550	5550	0
99	20231214	182200	98654660	5550	5550	5550	5550	0
100	20231214	182100	98654660	5550	5550	5550	5550	0
101	20231214	182000	98654660	5550	5550	5550	5550	0
102	20231214	181900	98654660	5550	5550	5550	5550	0
103	20231214	181800	98654660	5550	5550	5550	5550	0
104	20231214	181700	98654660	5550	5550	5550	5550	0
105	20231214	181600	98654660	5550	5550	5550	5550	0
106	20231214	181500	98654660	5550	5550	5550	5550	0
107	20231214	181400	98654660	5550	5550	5550	5550	0
108	20231214	181300	98654660	5550	5550	5550	5550	0
109	20231214	181200	98654660	5550	5550	5550	5550	0
110	20231214	181100	98654660	5550	5550	5550	5550	0
111	20231214	181000	98654660	5550	5550	5550	5550	0
112	20231214	180900	98654660	5550	5550	5550	5550	0
113	20231214	180800	98654660	5550	5550	5550	5550	0
114	20231214	180700	98654660	5550	5550	5550	5550	0
115	20231214	180600	98654660	5550	5550	5550	5550	0
116	20231214	180500	98654660	5550	5550	5550	5550	0
117	20231214	180400	98654660	5550	5550	5550	5550	0
118	20231214	180300	98654660	5550	5550	5550	5550	0
119	20231214	180200	98654660	5550	5550	5550	5550	0
120	20231214	180100	98654660	5550	5550	5550	5550	0
121	20231214	180000	98654660	5550	5550	5550	5550	0
122	20231214	175900	98654660	5550	5550	5550	5550	677
123	20231214	175800	98654660	5550	5550	5550	5550	0
124	20231214	175700	98654660	5550	5550	5550	5550	0
125	20231214	175600	98654660	5550	5550	5550	5550	0
126	20231214	175500	98654660	5550	5550	5550	5550	0
127	20231214	175400	98654660	5550	5550	5550	5550	0
128	20231214	175300	98654660	5550	5550	5550	5550	0
129	20231214	175200	98654660	5550	5550	5550	5550	0
130	20231214	175100	98654660	5550	5550	5550	5550	0
131	20231214	175000	98654660	5550	5550	5550	5550	0
132	20231214	174900	98654660	5550	5550	5550	5550	0
133	20231214	174800	98654660	5550	5550	5550	5550	0
134	20231214	174700	98654660	5550	5550	5550	5550	0
135	20231214	174600	98654660	5550	5550	5550	5550	0
136	20231214	174500	98654660	5550	5550	5550	5550	0
137	20231214	174400	98654660	5550	5550	5550	5550	0
138	20231214	174300	98654660	5550	5550	5550	5550	0
139	20231214	174200	98654660	5550	5550	5550	5550	0
140	20231214	174100	98654660	5550	5550	5550	5550	0
141	20231214	174000	98654660	5550	5550	5550	5550	0
142	20231214	173900	98654660	5550	5550	5550	5550	0
143	20231214	173800	98654660	5550	5550	5550	5550	0
144	20231214	173700	98654660	5550	5550	5550	5550	0
145	20231214	173600	98654660	5550	5550	5550	5550	0
146	20231214	173500	98654660	5550	5550	5550	5550	0
147	20231214	173400	98654660	5550	5550	5550	5550	0
148	20231214	173300	98654660	5550	5550	5550	5550	0
149	20231214	173200	98654660	5550	5550	5550	5550	0
150	20231214	173100	98654660	5550	5550	5550	5550	0
151	20231214	173000	98654660	5550	5550	5550	5550	0
152	20231214	172900	98654660	5550	5550	5550	5550	677
153	20231214	172800	98654660	5550	5550	5550	5550	0
154	20231214	172700	98654660	5550	5550	5550	5550	0
155	20231214	172600	98654660	5550	5550	5550	5550	0
156	20231214	172500	98654660	5550	5550	5550	5550	0
157	20231214	172400	98654660	5550	5550	5550	5550	0
158	20231214	172300	98654660	5550	5550	5550	5550	0
159	20231214	172200	98654660	5550	5550	5550	5550	0
160	20231214	172100	98654660	5550	5550	5550	5550	0
161	20231214	172000	98654660	5550	5550	5550	5550	0
162	20231214	171900	98654660	5550	5550	5550	5550	0
163	20231214	171800	98654660	5550	5550	5550	5550	0
164	20231214	171700	98654660	5550	5550	5550	5550	0
165	20231214	171600	98654660	5550	5550	5550	5550	0
166	20231214	171500	98654660	5550	5550	5550	5550	0
167	20231214	171400	98654660	5550	5550	5550	5550	0
168	20231214	171300	98654660	5550	5550	5550	5550	0
169	20231214	171200	98654660	5550	5550	5550	5550	0
170	20231214	171100	98654660	5550	5550	5550	5550	0
171	20231214	171000	98654660	5550	5550	5550	5550	0
172	20231214	170900	98654660	5550	5550	5550	5550	0
173	20231214	170800	98654660	5550	5550	5550	5550	0
174	20231214	170700	98654660	5550	5550	5550	5550	0
175	20231214	170600	98654660	5550	5550	5550	5550	0
176	20231214	170500	98654660	5550	5550	5550	5550	0
177	20231214	170400	98654660	5550	5550	5550	5550	0
178	20231214	170300	98654660	5550	5550	5550	5550	0
179	20231214	170200	98654660	5550	5550	5550	5550	0
180	20231214	170100	98654660	5550	5550	5550	5550	0
181	20231214	170000	98654660	5550	5550	5550	5550	0
182	20231214	165900	98654660	5550	5550	5550	5550	677
183	20231214	165800	98654660	5550	5550	5550	5550	0
184	20231214	165700	98654660	5550	5550	5550	5550	0
185	20231214	165600	98654660	5550	5550	5550	5550	0
186	20231214	165500	98654660	5550	5550	5550	5550	0
187	20231214	165400	98654660	5550	5550	5550	5550	0
188	20231214	165300	98654660	5550	5550	5550	5550	0
189	20231214	165200	98654660	5550	5550	5550	5550	0
190	20231214	165100	98654660	5550	5550	5550	5550	0
191	20231214	165000	98654660	5550	5550	5550	5550	0
192	20231214	164900	98654660	5550	5550	5550	5550	0
193	20231214	164800	98654660	5550	5550	5550	5550	0
194	20231214	164700	98654660	5550	5550	5550	5550	0
195	20231214	164600	98654660	5550	5550	5550	5550	0
196	20231214	164500	98654660	5550	5550	5550	5550	0
197	20231214	164400	98654660	5550	5550	5550	5550	0
198	20231214	164300	98654660	5550	5550	5550	5550	0
199	20231214	164200	98654660	5550	5550	5550	5550	0
200	20231214	164100	98654660	5550	5550	5550	5550	0
201	20231214	164000	98654660	5550	5550	5550	5550	0
202	20231214	163900	98654660	5550	5550	5550	5550	0
203	20231214	163800	98654660	5550	5550	5550	5550	0
204	20231214	163700	98654660	5550	5550	5550	5550	0
205	20231214	163600	98654660	5550	5550	5550	5550	0
206	20231214	163500	98654660	5550	5550	5550	5550	0
207	20231214	163400	98654660	5550	5550	5550	5550	0
208	20231214	163300	98654660	5550	5550	5550	5550	0
209	20231214	163200	98654660	5550	5550	5550	5550	0
210	20231214	163100	98654660	5550	5550	5550	5550	0
211	20231214	163000	98654660	5550	5550	5550	5550	0
212	20231214	162900	98654660	5550	5550	5550	5550	677
213	20231214	162800	98654660	5550	5550	5550	5550	0
214	20231214	162700	98654660	5550	5550	5550	5550	0
215	20231214	162600	98654660	5550	5550	5550	5550	0
216	20231214	162500	98654660	5550	5550	5550	5550	0
217	20231214	162400	98654660	5550	5550	5550	5550	0
218	20231214	162300	98654660	5550	5550	5550	5550	0
219	20231214	162200	98654660	5550	5550	5550	5550	0
220	20231214	162100	98654660	5550	5550	5550	5550	0
221	20231214	162000	98654660	5550	5550	5550	5550	0
222	20231214	161900	98654660	5550	5550	5550	5550	0
223	20231214	161800	98654660	5550	5550	5550	5550	0
224	20231214	161700	98654660	5550	5550	5550	5550	0
225	20231214	161600	98654660	5550	5550	5550	5550	0
226	20231214	161500	98654660	5550	5550	5550	5550	0
227	20231214	161400	98654660	5550	5550	5550	5550	0
228	20231214	161300	98654660	5550	5550	5550	5550	0
229	20231214	161200	98654660	5550	5550	5550	5550	0
230	20231214	161100	98654660	5550	5550	5550	5550	0
231	20231214	161000	98654660	5550	5550	5550	5550	0
232	20231214	160900	98654660	5550	5550	5550	5550	0
233	20231214	160800	98654660	5550	5550	5550	5550	0
234	20231214	160700	98654660	5550	5550	5550	5550	0
235	20231214	160600	98654660	5550	5550	5550	5550	0
236	20231214	160500	98654660	5550	5550	5550	5550	0
237	20231214	160400	98654660	5550	5550	5550	5550	0
238	20231214	160300	98654660	5550	5550	5550	5550	0
239	20231214	160200	98654660	5550	5550	5550	5550	0
240	20231214	160100	98654660	5550	5550	5550	5550	0
241	20231214	160000	98654660	5550	5550	5550	5550	0
242	20231214	155900	98654660	5550	5550	5550	5550	677
243	20231214	155800	98654660	5550	5550	5550	5550	0
244	20231214	155700	98654660	5550	5550	5550	5550	0
245	20231214	155600	98654660	5550	5550	5550	5550	0
246	20231214	155500	98654660	5550	5550	5550	5550	0
247	20231214	155400	98654660	5550	5550	5550	5550	0
248	20231214	155300	98654660	5550	5550	5550	5550	0
249	20231214	155200	98654660	5550	5550	5550	5550	0
250	20231214	155100	98654660	5550	5550	5550	5550	0
251	20231214	155000	98654660	5550	5550	5550	5550	0
252	20231214	154900	98654660	5550	5550	5550	5550	0
253	20231214	154800	98654660	5550	5550	5550	5550	0
254	20231214	154700	98654660	5550	5550	5550	5550	0
255	20231214	154600	98654660	5550	5550	5550	5550	0
256	20231214	154500	98654660	5550	5550	5550	5550	0
257	20231214	154400	98654660	5550	5550	5550	5550	0
258	20231214	154300	98654660	5550	5550	5550	5550	0
259	20231214	154200	98654660	5550	5550	5550	5550	0
260	20231214	154100	98654660	5550	5550	5550	5550	0
261	20231214	154000	98654660	5550	5550	5550	5550	0
262	20231214	153900	98654660	5550	5550	5550	5550	0
263	20231214	153800	98654660	5550	5550	5550	5550	0
264	20231214	153700	98654660	5550	5550	5550	5550	0
265	20231214	153600	98654660	5550	5550	5550	5550	0
266	20231214	153500	98654660	5550	5550	5550	5550	0
267	20231214	153400	98654660	5550	5550	5550	5550	0
268	20231214	153300	98654660	5550	5550	5550	5550	0
269	20231214	153200	98654660	5550	5550	5550	5550	0
270	20231214	153100	98654660	5550	5550	5550	5550	0
271	20231214	153000	98654660	5550	5550	5550	5550	677
272	20231214	152900	94897310	5550	5550	5550	5550	0
273	20231214	152800	94897310	5550	5550	5550	5550	0
274	20231214	152700	94897310	5550	5550	5550	5550	0
275	20231214	152600	94897310	5550	5550	5550	5550	0
276	20231214	152500	94897310	5550	5550	5550	5550	0
277	20231214	152400	94897310	5550	5550	5550	5550	0
278	20231214	152300	94897310	5550	5550	5550	5550	0
279	20231214	152200	94897310	5550	5550	5550	5550	0
280	20231214	152100	94897310	5550	5550	5550	5550	0
281	20231214	152000	94897310	5550	5550	5550	5550	0
282	20231214	151900	94897310	5550	5550	5550	5550	0
283	20231214	151800	94897310	5550	5550	5550	5550	222
284	20231214	151700	93665210	5550	5550	5550	5550	0
285	20231214	151600	93665210	5550	5550	5550	5550	914
286	20231214	151500	88592510	5550	5550	5550	5550	0
287	20231214	151400	88592510	5550	5550	5550	5550	0
288	20231214	151300	88592510	5550	5550	5550	5550	0
289	20231214	151200	88592510	5550	5550	5550	5550	5
290	20231214	151100	88564760	5570	5570	5570	5570	0
291	20231214	151000	88564760	5570	5550	5570	5550	25
292	20231214	150900	88425720	5540	5540	5540	5540	0
293	20231214	150800	88425720	5540	5540	5540	5540	0
294	20231214	150700	88425720	5540	5540	5540	5540	0
295	20231214	150600	88425720	5540	5540	5540	5540	0
296	20231214	150500	88425720	5540	5550	5550	5540	666
297	20231214	150400	84732720	5570	5570	5570	5570	0
298	20231214	150300	84732720	5570	5570	5570	5570	0
299	20231214	150200	84732720	5570	5570	5570	5570	0
300	20231214	150100	84732720	5570	5570	5570	5570	0
301	20231214	150000	84732720	5570	5550	5570	5550	449
302	20231214	145900	82240750	5560	5560	5560	5560	0
303	20231214	145800	82240750	5560	5560	5560	5560	292
304	20231214	145700	80617230	5570	5570	5570	5570	0
305	20231214	145600	80617230	5570	5570	5570	5570	0
306	20231214	145500	80617230	5570	5570	5570	5570	0
307	20231214	145400	80617230	5570	5570	5570	5570	0
308	20231214	145300	80617230	5570	5570	5570	5570	897
309	20231214	145200	75620940	5570	5570	5570	5570	72
310	20231214	145100	75219900	5570	5570	5570	5570	0
311	20231214	145000	75219900	5570	5570	5570	5570	0
312	20231214	144900	75219900	5570	5570	5570	5570	0
313	20231214	144800	75219900	5570	5570	5570	5570	0
314	20231214	144700	75219900	5570	5570	5570	5570	0
315	20231214	144600	75219900	5570	5570	5570	5570	0
316	20231214	144500	75219900	5570	5570	5570	5570	1
317	20231214	144400	75214330	5570	5570	5570	5570	0
318	20231214	144300	75214330	5570	5570	5570	5570	0
319	20231214	144200	75214330	5570	5570	5570	5570	10
320	20231214	144100	75158630	5560	5560	5560	5560	0
321	20231214	144000	75158630	5560	5560	5560	5560	0
322	20231214	143900	75158630	5560	5560	5560	5560	15
323	20231214	143800	75075230	5570	5570	5570	5570	40
324	20231214	143700	74852430	5560	5560	5560	5560	10
325	20231214	143600	74796830	5560	5560	5560	5560	0
326	20231214	143500	74796830	5560	5560	5560	5560	1
327	20231214	143400	74791270	5570	5570	5570	5570	0
328	20231214	143300	74791270	5570	5570	5570	5570	0
329	20231214	143200	74791270	5570	5570	5570	5570	0
330	20231214	143100	74791270	5570	5570	5570	5570	0
331	20231214	143000	74791270	5570	5570	5570	5570	10
332	20231214	142900	74735570	5560	5560	5560	5560	0
333	20231214	142800	74735570	5560	5560	5560	5560	0
334	20231214	142700	74735570	5560	5560	5560	5560	0
335	20231214	142600	74735570	5560	5560	5560	5560	0
336	20231214	142500	74735570	5560	5560	5560	5560	0
337	20231214	142400	74735570	5560	5560	5560	5560	0
338	20231214	142300	74735570	5560	5560	5560	5560	0
339	20231214	142200	74735570	5560	5560	5560	5560	0
340	20231214	142100	74735570	5560	5560	5560	5560	0
341	20231214	142000	74735570	5560	5560	5560	5560	0
342	20231214	141900	74735570	5560	5560	5560	5560	0
343	20231214	141800	74735570	5560	5560	5560	5560	131
344	20231214	141700	74007210	5560	5560	5560	5560	0
345	20231214	141600	74007210	5560	5560	5560	5560	49
346	20231214	141500	73734770	5560	5560	5560	5560	5
347	20231214	141400	73706970	5570	5570	5570	5570	0
348	20231214	141300	73706970	5570	5570	5570	5570	0
349	20231214	141200	73706970	5570	5570	5570	5570	0
350	20231214	141100	73706970	5570	5570	5570	5570	0
351	20231214	141000	73706970	5570	5570	5570	5570	15
352	20231214	140900	73623420	5560	5560	5560	5560	0
353	20231214	140800	73623420	5560	5560	5560	5560	0
354	20231214	140700	73623420	5560	5560	5560	5560	0
355	20231214	140600	73623420	5560	5560	5560	5560	0
356	20231214	140500	73623420	5560	5560	5560	5560	0
357	20231214	140400	73623420	5560	5560	5560	5560	0
358	20231214	140300	73623420	5560	5560	5560	5560	0
359	20231214	140200	73623420	5560	5560	5560	5560	0
360	20231214	140100	73623420	5560	5560	5560	5560	0
361	20231214	140000	73623420	5560	5560	5560	5560	0
362	20231214	135900	73623420	5560	5560	5560	5560	0
363	20231214	135800	73623420	5560	5560	5560	5560	0
364	20231214	135700	73623420	5560	5560	5560	5560	0
365	20231214	135600	73623420	5560	5560	5560	5560	0
366	20231214	135500	73623420	5560	5560	5560	5560	0
367	20231214	135400	73623420	5560	5560	5560	5560	0
368	20231214	135300	73623420	5560	5560	5560	5560	0
369	20231214	135200	73623420	5560	5560	5560	5560	0
370	20231214	135100	73623420	5560	5560	5560	5560	0
371	20231214	135000	73623420	5560	5560	5560	5560	0
372	20231214	134900	73623420	5560	5560	5560	5560	33
373	20231214	134800	73439940	5560	5560	5560	5560	0
374	20231214	134700	73439940	5560	5560	5560	5560	0
375	20231214	134600	73439940	5560	5560	5560	5560	0
376	20231214	134500	73439940	5560	5560	5560	5560	0
377	20231214	134400	73439940	5560	5560	5560	5560	0
378	20231214	134300	73439940	5560	5560	5560	5560	0
379	20231214	134200	73439940	5560	5560	5560	5560	0
380	20231214	134100	73439940	5560	5560	5560	5560	0
381	20231214	134000	73439940	5560	5560	5560	5560	0
382	20231214	133900	73439940	5560	5560	5560	5560	0
383	20231214	133800	73439940	5560	5560	5560	5560	0
384	20231214	133700	73439940	5560	5560	5560	5560	0
385	20231214	133600	73439940	5560	5560	5560	5560	0
386	20231214	133500	73439940	5560	5560	5560	5560	0
387	20231214	133400	73439940	5560	5560	5560	5560	0
388	20231214	133300	73439940	5560	5560	5560	5560	0
389	20231214	133200	73439940	5560	5560	5560	5560	0
390	20231214	133100	73439940	5560	5560	5560	5560	0
391	20231214	133000	73439940	5560	5560	5560	5560	50
392	20231214	132900	73161940	5540	5540	5540	5540	0
393	20231214	132800	73161940	5540	5540	5540	5540	0
394	20231214	132700	73161940	5540	5540	5540	5540	0
395	20231214	132600	73161940	5540	5540	5540	5540	0
396	20231214	132500	73161940	5540	5550	5550	5540	640
397	20231214	132400	69615840	5560	5560	5560	5560	0
398	20231214	132300	69615840	5560	5560	5560	5560	0
399	20231214	132200	69615840	5560	5560	5560	5560	0
400	20231214	132100	69615840	5560	5560	5560	5560	0
401	20231214	132000	69615840	5560	5560	5560	5560	0
402	20231214	131900	69615840	5560	5560	5560	5560	0
403	20231214	131800	69615840	5560	5560	5560	5560	1
404	20231214	131700	69610280	5550	5550	5550	5550	0
405	20231214	131600	69610280	5550	5550	5550	5550	50
406	20231214	131500	69332780	5540	5540	5540	5540	0
407	20231214	131400	69332780	5540	5540	5540	5540	0
408	20231214	131300	69332780	5540	5540	5540	5540	0
409	20231214	131200	69332780	5540	5540	5540	5540	0
410	20231214	131100	69332780	5540	5540	5540	5540	0
411	20231214	131000	69332780	5540	5540	5540	5540	0
412	20231214	130900	69332780	5540	5540	5540	5540	0
413	20231214	130800	69332780	5540	5540	5540	5540	0
414	20231214	130700	69332780	5540	5540	5540	5540	1
415	20231214	130600	69327240	5540	5540	5540	5540	0
416	20231214	130500	69327240	5540	5540	5540	5540	0
417	20231214	130400	69327240	5540	5540	5540	5540	110
418	20231214	130300	68717840	5540	5540	5540	5540	50
419	20231214	130200	68440840	5550	5550	5550	5550	78
420	20231214	130100	68007940	5550	5550	5550	5550	5
421	20231214	130000	67980190	5550	5550	5550	5550	0
422	20231214	125900	67980190	5550	5550	5550	5550	0
423	20231214	125800	67980190	5550	5550	5550	5550	0
424	20231214	125700	67980190	5550	5550	5550	5550	0
425	20231214	125600	67980190	5550	5550	5550	5550	9
426	20231214	125500	67930240	5550	5550	5550	5550	0
427	20231214	125400	67930240	5550	5550	5550	5550	931
428	20231214	125300	62763190	5560	5560	5560	5560	0
429	20231214	125200	62763190	5560	5560	5560	5560	0
430	20231214	125100	62763190	5560	5560	5560	5560	0
431	20231214	125000	62763190	5560	5560	5560	5560	100
432	20231214	124900	62207190	5560	5560	5560	5560	0
433	20231214	124800	62207190	5560	5560	5560	5560	0
434	20231214	124700	62207190	5560	5560	5560	5560	0
435	20231214	124600	62207190	5560	5560	5560	5560	0
436	20231214	124500	62207190	5560	5560	5560	5560	0
437	20231214	124400	62207190	5560	5560	5560	5560	2
438	20231214	124300	62196070	5560	5560	5560	5560	1
439	20231214	124200	62190510	5570	5570	5570	5570	0
440	20231214	124100	62190510	5570	5570	5570	5570	0
441	20231214	124000	62190510	5570	5570	5570	5570	0
442	20231214	123900	62190510	5570	5570	5570	5570	0
443	20231214	123800	62190510	5570	5570	5570	5570	0
444	20231214	123700	62190510	5570	5570	5570	5570	0
445	20231214	123600	62190510	5570	5570	5570	5570	0
446	20231214	123500	62190510	5570	5570	5570	5570	0
447	20231214	123400	62190510	5570	5570	5570	5570	0
448	20231214	123300	62190510	5570	5570	5570	5570	0
449	20231214	123200	62190510	5570	5570	5570	5570	0
450	20231214	123100	62190510	5570	5570	5570	5570	0
451	20231214	123000	62190510	5570	5570	5570	5570	0
452	20231214	122900	62190510	5570	5570	5570	5570	0
453	20231214	122800	62190510	5570	5570	5570	5570	0
454	20231214	122700	62190510	5570	5570	5570	5570	0
455	20231214	122600	62190510	5570	5570	5570	5570	0
456	20231214	122500	62190510	5570	5570	5570	5570	896
457	20231214	122400	57199790	5550	5550	5550	5550	0
458	20231214	122300	57199790	5550	5550	5550	5550	54
459	20231214	122200	56900090	5550	5550	5550	5550	0
460	20231214	122100	56900090	5550	5550	5550	5550	50
461	20231214	122000	56622590	5570	5570	5570	5570	0
462	20231214	121900	56622590	5570	5570	5570	5570	0
463	20231214	121800	56622590	5570	5570	5570	5570	0
464	20231214	121700	56622590	5570	5570	5570	5570	1
465	20231214	121600	56617020	5560	5560	5560	5560	0
466	20231214	121500	56617020	5560	5560	5560	5560	0
467	20231214	121400	56617020	5560	5560	5560	5560	0
468	20231214	121300	56617020	5560	5560	5560	5560	0
469	20231214	121200	56617020	5560	5560	5560	5560	0
470	20231214	121100	56617020	5560	5560	5560	5560	0
471	20231214	121000	56617020	5560	5560	5560	5560	0
472	20231214	120900	56617020	5560	5560	5560	5560	0
473	20231214	120800	56617020	5560	5560	5560	5560	1047
474	20231214	120700	50795700	5570	5570	5570	5570	2
475	20231214	120600	50784560	5570	5570	5570	5570	0
476	20231214	120500	50784560	5570	5570	5570	5570	0
477	20231214	120400	50784560	5570	5570	5570	5570	0
478	20231214	120300	50784560	5570	5570	5570	5570	0
479	20231214	120200	50784560	5570	5570	5570	5570	0
480	20231214	120100	50784560	5570	5570	5570	5570	0
481	20231214	120000	50784560	5570	5570	5570	5570	0
482	20231214	115900	50784560	5570	5570	5570	5570	0
483	20231214	115800	50784560	5570	5570	5570	5570	0
484	20231214	115700	50784560	5570	5570	5570	5570	0
485	20231214	115600	50784560	5570	5570	5570	5570	1
486	20231214	115500	50778990	5550	5550	5550	5550	0
487	20231214	115400	50778990	5550	5550	5550	5550	0
488	20231214	115300	50778990	5550	5550	5550	5550	10
489	20231214	115200	50723490	5550	5550	5550	5550	10
490	20231214	115100	50667990	5550	5550	5550	5550	0
491	20231214	115000	50667990	5550	5550	5550	5550	0
492	20231214	114900	50667990	5550	5550	5550	5550	50
493	20231214	114800	50390490	5560	5560	5560	5560	1
494	20231214	114700	50384930	5570	5570	5570	5570	0
495	20231214	114600	50384930	5570	5570	5570	5570	0
496	20231214	114500	50384930	5570	5570	5570	5570	0
497	20231214	114400	50384930	5570	5570	5570	5570	0
498	20231214	114300	50384930	5570	5570	5570	5570	0
499	20231214	114200	50384930	5570	5570	5570	5570	0
500	20231214	114100	50384930	5570	5570	5570	5570	0
501	20231214	114000	50384930	5570	5560	5570	5560	1336
502	20231214	113900	42947010	5560	5570	5570	5560	1011
503	20231214	113800	37325520	5570	5570	5570	5570	0
504	20231214	113700	37325520	5570	5570	5570	5570	0
505	20231214	113600	37325520	5570	5570	5570	5570	0
506	20231214	113500	37325520	5570	5570	5570	5570	0
507	20231214	113400	37325520	5570	5570	5570	5570	0
508	20231214	113300	37325520	5570	5570	5570	5570	0
509	20231214	113200	37325520	5570	5570	5570	5570	0
510	20231214	113100	37325520	5570	5570	5570	5570	0
511	20231214	113000	37325520	5570	5570	5570	5570	0
512	20231214	112900	37325520	5570	5570	5570	5570	837
513	20231214	112800	32663430	5570	5570	5570	5570	0
514	20231214	112700	32663430	5570	5570	5570	5570	0
515	20231214	112600	32663430	5570	5570	5570	5570	0
516	20231214	112500	32663430	5570	5570	5570	5570	200
517	20231214	112400	31549430	5580	5580	5580	5580	0
518	20231214	112300	31549430	5580	5580	5580	5580	0
519	20231214	112200	31549430	5580	5580	5580	5580	0
520	20231214	112100	31549430	5580	5580	5580	5580	0
521	20231214	112000	31549430	5580	5580	5580	5580	0
522	20231214	111900	31549430	5580	5580	5580	5580	0
523	20231214	111800	31549430	5580	5580	5580	5580	36
524	20231214	111700	31348550	5590	5590	5590	5590	0
525	20231214	111600	31348550	5590	5590	5590	5590	0
526	20231214	111500	31348550	5590	5590	5590	5590	20
527	20231214	111400	31236750	5590	5590	5590	5590	0
528	20231214	111300	31236750	5590	5580	5590	5580	21
529	20231214	111200	31119370	5580	5580	5580	5580	27
530	20231214	111100	30968710	5570	5570	5570	5570	0
531	20231214	111000	30968710	5570	5570	5570	5570	0
532	20231214	110900	30968710	5570	5570	5570	5570	0
533	20231214	110800	30968710	5570	5570	5570	5570	0
534	20231214	110700	30968710	5570	5570	5570	5570	0
535	20231214	110600	30968710	5570	5570	5570	5570	0
536	20231214	110500	30968710	5570	5570	5570	5570	0
537	20231214	110400	30968710	5570	5580	5580	5570	173
538	20231214	110300	30004390	5570	5570	5570	5570	20
539	20231214	110200	29892990	5570	5570	5570	5570	0
540	20231214	110100	29892990	5570	5570	5570	5570	0
541	20231214	110000	29892990	5570	5570	5570	5570	0
542	20231214	105900	29892990	5570	5570	5570	5570	0
543	20231214	105800	29892990	5570	5570	5570	5570	0
544	20231214	105700	29892990	5570	5570	5570	5570	0
545	20231214	105600	29892990	5570	5570	5570	5570	0
546	20231214	105500	29892990	5570	5570	5570	5570	0
547	20231214	105400	29892990	5570	5570	5570	5570	0
548	20231214	105300	29892990	5570	5570	5570	5570	0
549	20231214	105200	29892990	5570	5570	5570	5570	0
550	20231214	105100	29892990	5570	5570	5570	5570	0
551	20231214	105000	29892990	5570	5570	5570	5570	36
552	20231214	104900	29692470	5570	5570	5570	5570	6
553	20231214	104800	29659050	5570	5570	5570	5570	0
554	20231214	104700	29659050	5570	5570	5570	5570	0
555	20231214	104600	29659050	5570	5570	5570	5570	0
556	20231214	104500	29659050	5570	5570	5570	5570	0
557	20231214	104400	29659050	5570	5570	5570	5570	0
558	20231214	104300	29659050	5570	5570	5570	5570	0
559	20231214	104200	29659050	5570	5570	5570	5570	0
560	20231214	104100	29659050	5570	5570	5570	5570	0
561	20231214	104000	29659050	5570	5570	5570	5570	4
562	20231214	103900	29636770	5570	5570	5570	5570	0
563	20231214	103800	29636770	5570	5570	5570	5570	0
564	20231214	103700	29636770	5570	5570	5570	5570	0
565	20231214	103600	29636770	5570	5570	5570	5570	379
566	20231214	103500	27525740	5570	5570	5570	5570	0
567	20231214	103400	27525740	5570	5570	5570	5570	1
568	20231214	103300	27520170	5570	5570	5570	5570	0
569	20231214	103200	27520170	5570	5570	5570	5570	36
570	20231214	103100	27319650	5580	5580	5580	5580	51
571	20231214	103000	27035070	5570	5570	5570	5570	0
572	20231214	102900	27035070	5570	5570	5570	5570	0
573	20231214	102800	27035070	5570	5570	5570	5570	1
574	20231214	102700	27029500	5580	5580	5580	5580	0
575	20231214	102600	27029500	5580	5580	5580	5580	0
576	20231214	102500	27029500	5580	5580	5580	5580	0
577	20231214	102400	27029500	5580	5580	5580	5580	0
578	20231214	102300	27029500	5580	5580	5580	5580	0
579	20231214	102200	27029500	5580	5580	5580	5580	0
580	20231214	102100	27029500	5580	5580	5580	5580	0
581	20231214	102000	27029500	5580	5580	5580	5580	86
582	20231214	101900	26549620	5570	5570	5570	5570	0
583	20231214	101800	26549620	5570	5570	5570	5570	0
584	20231214	101700	26549620	5570	5570	5570	5570	140
585	20231214	101600	25769820	5570	5570	5570	5570	30
586	20231214	101500	25602720	5600	5600	5600	5600	42
587	20231214	101400	25367520	5570	5570	5570	5570	0
588	20231214	101300	25367520	5570	5570	5570	5570	0
589	20231214	101200	25367520	5570	5570	5570	5570	0
590	20231214	101100	25367520	5570	5570	5570	5570	0
591	20231214	101000	25367520	5570	5570	5570	5570	0
592	20231214	100900	25367520	5570	5570	5570	5570	100
593	20231214	100800	24810520	5580	5580	5580	5580	0
594	20231214	100700	24810520	5580	5580	5580	5580	0
595	20231214	100600	24810520	5580	5580	5580	5580	0
596	20231214	100500	24810520	5580	5580	5580	5580	0
597	20231214	100400	24810520	5580	5580	5580	5580	0
598	20231214	100300	24810520	5580	5580	5580	5580	0
599	20231214	100200	24810520	5580	5580	5580	5580	0
600	20231214	100100	24810520	5580	5580	5580	5580	0
601	20231214	100000	24810520	5580	5580	5580	5580	0
602	20231214	095900	24810520	5580	5600	5600	5580	191
603	20231214	095800	23744320	5580	5580	5580	5580	0
604	20231214	095700	23744320	5580	5580	5580	5580	0
605	20231214	095600	23744320	5580	5580	5580	5580	0
606	20231214	095500	23744320	5580	5580	5580	5580	0
607	20231214	095400	23744320	5580	5580	5580	5580	0
608	20231214	095300	23744320	5580	5580	5580	5580	0
609	20231214	095200	23744320	5580	5580	5580	5580	0
610	20231214	095100	23744320	5580	5580	5580	5580	3
611	20231214	095000	23727580	5580	5580	5580	5580	0
612	20231214	094900	23727580	5580	5580	5580	5580	100
613	20231214	094800	23169580	5580	5580	5580	5580	0
614	20231214	094700	23169580	5580	5580	5580	5580	0
615	20231214	094600	23169580	5580	5580	5580	5580	0
616	20231214	094500	23169580	5580	5580	5580	5580	0
617	20231214	094400	23169580	5580	5580	5580	5580	0
618	20231214	094300	23169580	5580	5580	5580	5580	0
619	20231214	094200	23169580	5580	5580	5580	5580	0
620	20231214	094100	23169580	5580	5590	5590	5580	10
621	20231214	094000	23113700	5620	5620	5620	5620	0
622	20231214	093900	23113700	5620	5620	5620	5620	0
623	20231214	093800	23113700	5620	5620	5620	5620	2
624	20231214	093700	23102460	5620	5620	5620	5620	10
625	20231214	093600	23046260	5620	5620	5620	5620	0
626	20231214	093500	23046260	5620	5620	5620	5620	7
627	20231214	093400	23006920	5600	5610	5610	5600	310
628	20231214	093300	21269920	5580	5580	5580	5580	0
629	20231214	093200	21269920	5580	5580	5580	5580	0
630	20231214	093100	21269920	5580	5580	5580	5580	0
631	20231214	093000	21269920	5580	5580	5580	5580	0
632	20231214	092900	21269920	5580	5580	5580	5580	0
633	20231214	092800	21269920	5580	5580	5580	5580	0
634	20231214	092700	21269920	5580	5580	5580	5580	1
635	20231214	092600	21264340	5580	5580	5580	5580	0
636	20231214	092500	21264340	5580	5580	5580	5580	82
637	20231214	092400	20806780	5600	5600	5600	5600	0
638	20231214	092300	20806780	5600	5600	5600	5600	0
639	20231214	092200	20806780	5600	5600	5600	5600	0
640	20231214	092100	20806780	5600	5600	5600	5600	144
641	20231214	092000	20000380	5600	5600	5600	5600	0
642	20231214	091900	20000380	5600	5600	5600	5600	819
643	20231214	091800	15413980	5600	5600	5600	5600	1
644	20231214	091700	15408380	5630	5620	5630	5600	1029
645	20231214	091600	9617930	5620	5620	5620	5620	1
646	20231214	091500	9612310	5640	5640	5640	5640	0
647	20231214	091400	9612310	5640	5640	5640	5640	0
648	20231214	091300	9612310	5640	5640	5640	5640	0
649	20231214	091200	9612310	5640	5640	5640	5640	0
650	20231214	091100	9612310	5640	5630	5640	5630	312
651	20231214	091000	7853240	5600	5600	5600	5600	0
652	20231214	090900	7853240	5600	5600	5600	5600	0
653	20231214	090800	7853240	5600	5600	5630	5600	230
654	20231214	090700	6563270	5600	5600	5600	5600	42
655	20231214	090600	6328070	5600	5600	5600	5600	0
656	20231214	090500	6328070	5600	5600	5600	5600	50
657	20231214	090400	6048070	5600	5600	5600	5600	25
658	20231214	090300	5908070	5600	5600	5600	5600	3
659	20231214	090200	5891270	5580	5580	5580	5580	0
660	20231214	090100	5891270	5580	5580	5690	5560	1040
661	20231214	090000	27900	5580	5580	5580	5580	5