KissMeData/039010/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192100	38170300	5570	5570	5570	5570	1243
3	20231213	192000	38170300	5570	5570	5570	5570	0
4	20231213	191900	38170300	5570	5570	5570	5570	0
5	20231213	191800	38170300	5570	5570	5570	5570	0
6	20231213	191700	38170300	5570	5570	5570	5570	0
7	20231213	191600	38170300	5570	5570	5570	5570	0
8	20231213	191500	38170300	5570	5570	5570	5570	0
9	20231213	191400	38170300	5570	5570	5570	5570	0
10	20231213	191300	38170300	5570	5570	5570	5570	0
11	20231213	191200	38170300	5570	5570	5570	5570	0
12	20231213	191100	38170300	5570	5570	5570	5570	0
13	20231213	191000	38170300	5570	5570	5570	5570	0
14	20231213	190900	38170300	5570	5570	5570	5570	0
15	20231213	190800	38170300	5570	5570	5570	5570	0
16	20231213	190700	38170300	5570	5570	5570	5570	0
17	20231213	190600	38170300	5570	5570	5570	5570	0
18	20231213	190500	38170300	5570	5570	5570	5570	0
19	20231213	190400	38170300	5570	5570	5570	5570	0
20	20231213	190300	38170300	5570	5570	5570	5570	0
21	20231213	190200	38170300	5570	5570	5570	5570	0
22	20231213	190100	38170300	5570	5570	5570	5570	0
23	20231213	190000	38170300	5570	5570	5570	5570	0
24	20231213	185900	38170300	5570	5570	5570	5570	0
25	20231213	185800	38170300	5570	5570	5570	5570	0
26	20231213	185700	38170300	5570	5570	5570	5570	0
27	20231213	185600	38170300	5570	5570	5570	5570	0
28	20231213	185500	38170300	5570	5570	5570	5570	0
29	20231213	185400	38170300	5570	5570	5570	5570	0
30	20231213	185300	38170300	5570	5570	5570	5570	0
31	20231213	185200	38170300	5570	5570	5570	5570	0
32	20231213	185100	38170300	5570	5570	5570	5570	1243
33	20231213	185000	38170300	5570	5570	5570	5570	0
34	20231213	184900	38170300	5570	5570	5570	5570	0
35	20231213	184800	38170300	5570	5570	5570	5570	0
36	20231213	184700	38170300	5570	5570	5570	5570	0
37	20231213	184600	38170300	5570	5570	5570	5570	0
38	20231213	184500	38170300	5570	5570	5570	5570	0
39	20231213	184400	38170300	5570	5570	5570	5570	0
40	20231213	184300	38170300	5570	5570	5570	5570	0
41	20231213	184200	38170300	5570	5570	5570	5570	0
42	20231213	184100	38170300	5570	5570	5570	5570	0
43	20231213	184000	38170300	5570	5570	5570	5570	0
44	20231213	183900	38170300	5570	5570	5570	5570	0
45	20231213	183800	38170300	5570	5570	5570	5570	0
46	20231213	183700	38170300	5570	5570	5570	5570	0
47	20231213	183600	38170300	5570	5570	5570	5570	0
48	20231213	183500	38170300	5570	5570	5570	5570	0
49	20231213	183400	38170300	5570	5570	5570	5570	0
50	20231213	183300	38170300	5570	5570	5570	5570	0
51	20231213	183200	38170300	5570	5570	5570	5570	0
52	20231213	183100	38170300	5570	5570	5570	5570	0
53	20231213	183000	38170300	5570	5570	5570	5570	0
54	20231213	182900	38170300	5570	5570	5570	5570	0
55	20231213	182800	38170300	5570	5570	5570	5570	0
56	20231213	182700	38170300	5570	5570	5570	5570	0
57	20231213	182600	38170300	5570	5570	5570	5570	0
58	20231213	182500	38170300	5570	5570	5570	5570	0
59	20231213	182400	38170300	5570	5570	5570	5570	0
60	20231213	182300	38170300	5570	5570	5570	5570	0
61	20231213	182200	38170300	5570	5570	5570	5570	0
62	20231213	182100	38170300	5570	5570	5570	5570	1243
63	20231213	182000	38170300	5570	5570	5570	5570	0
64	20231213	181900	38170300	5570	5570	5570	5570	0
65	20231213	181800	38170300	5570	5570	5570	5570	0
66	20231213	181700	38170300	5570	5570	5570	5570	0
67	20231213	181600	38170300	5570	5570	5570	5570	0
68	20231213	181500	38170300	5570	5570	5570	5570	0
69	20231213	181400	38170300	5570	5570	5570	5570	0
70	20231213	181300	38170300	5570	5570	5570	5570	0
71	20231213	181200	38170300	5570	5570	5570	5570	0
72	20231213	181100	38170300	5570	5570	5570	5570	0
73	20231213	181000	38170300	5570	5570	5570	5570	0
74	20231213	180900	38170300	5570	5570	5570	5570	0
75	20231213	180800	38170300	5570	5570	5570	5570	0
76	20231213	180700	38170300	5570	5570	5570	5570	0
77	20231213	180600	38170300	5570	5570	5570	5570	0
78	20231213	180500	38170300	5570	5570	5570	5570	0
79	20231213	180400	38170300	5570	5570	5570	5570	0
80	20231213	180300	38170300	5570	5570	5570	5570	0
81	20231213	180200	38170300	5570	5570	5570	5570	0
82	20231213	180100	38170300	5570	5570	5570	5570	0
83	20231213	180000	38170300	5570	5570	5570	5570	0
84	20231213	175900	38170300	5570	5570	5570	5570	0
85	20231213	175800	38170300	5570	5570	5570	5570	0
86	20231213	175700	38170300	5570	5570	5570	5570	0
87	20231213	175600	38170300	5570	5570	5570	5570	0
88	20231213	175500	38170300	5570	5570	5570	5570	0
89	20231213	175400	38170300	5570	5570	5570	5570	0
90	20231213	175300	38170300	5570	5570	5570	5570	0
91	20231213	175200	38170300	5570	5570	5570	5570	0
92	20231213	175100	38170300	5570	5570	5570	5570	1243
93	20231213	175000	38170300	5570	5570	5570	5570	0
94	20231213	174900	38170300	5570	5570	5570	5570	0
95	20231213	174800	38170300	5570	5570	5570	5570	0
96	20231213	174700	38170300	5570	5570	5570	5570	0
97	20231213	174600	38170300	5570	5570	5570	5570	0
98	20231213	174500	38170300	5570	5570	5570	5570	0
99	20231213	174400	38170300	5570	5570	5570	5570	0
100	20231213	174300	38170300	5570	5570	5570	5570	0
101	20231213	174200	38170300	5570	5570	5570	5570	0
102	20231213	174100	38170300	5570	5570	5570	5570	0
103	20231213	174000	38170300	5570	5570	5570	5570	0
104	20231213	173900	38170300	5570	5570	5570	5570	0
105	20231213	173800	38170300	5570	5570	5570	5570	0
106	20231213	173700	38170300	5570	5570	5570	5570	0
107	20231213	173600	38170300	5570	5570	5570	5570	0
108	20231213	173500	38170300	5570	5570	5570	5570	0
109	20231213	173400	38170300	5570	5570	5570	5570	0
110	20231213	173300	38170300	5570	5570	5570	5570	0
111	20231213	173200	38170300	5570	5570	5570	5570	0
112	20231213	173100	38170300	5570	5570	5570	5570	0
113	20231213	173000	38170300	5570	5570	5570	5570	0
114	20231213	172900	38170300	5570	5570	5570	5570	0
115	20231213	172800	38170300	5570	5570	5570	5570	0
116	20231213	172700	38170300	5570	5570	5570	5570	0
117	20231213	172600	38170300	5570	5570	5570	5570	0
118	20231213	172500	38170300	5570	5570	5570	5570	0
119	20231213	172400	38170300	5570	5570	5570	5570	0
120	20231213	172300	38170300	5570	5570	5570	5570	0
121	20231213	172200	38170300	5570	5570	5570	5570	0
122	20231213	172100	38170300	5570	5570	5570	5570	1243
123	20231213	172000	38170300	5570	5570	5570	5570	0
124	20231213	171900	38170300	5570	5570	5570	5570	0
125	20231213	171800	38170300	5570	5570	5570	5570	0
126	20231213	171700	38170300	5570	5570	5570	5570	0
127	20231213	171600	38170300	5570	5570	5570	5570	0
128	20231213	171500	38170300	5570	5570	5570	5570	0
129	20231213	171400	38170300	5570	5570	5570	5570	0
130	20231213	171300	38170300	5570	5570	5570	5570	0
131	20231213	171200	38170300	5570	5570	5570	5570	0
132	20231213	171100	38170300	5570	5570	5570	5570	0
133	20231213	171000	38170300	5570	5570	5570	5570	0
134	20231213	170900	38170300	5570	5570	5570	5570	0
135	20231213	170800	38170300	5570	5570	5570	5570	0
136	20231213	170700	38170300	5570	5570	5570	5570	0
137	20231213	170600	38170300	5570	5570	5570	5570	0
138	20231213	170500	38170300	5570	5570	5570	5570	0
139	20231213	170400	38170300	5570	5570	5570	5570	0
140	20231213	170300	38170300	5570	5570	5570	5570	0
141	20231213	170200	38170300	5570	5570	5570	5570	0
142	20231213	170100	38170300	5570	5570	5570	5570	0
143	20231213	170000	38170300	5570	5570	5570	5570	0
144	20231213	165900	38170300	5570	5570	5570	5570	0
145	20231213	165800	38170300	5570	5570	5570	5570	0
146	20231213	165700	38170300	5570	5570	5570	5570	0
147	20231213	165600	38170300	5570	5570	5570	5570	0
148	20231213	165500	38170300	5570	5570	5570	5570	0
149	20231213	165400	38170300	5570	5570	5570	5570	0
150	20231213	165300	38170300	5570	5570	5570	5570	0
151	20231213	165200	38170300	5570	5570	5570	5570	0
152	20231213	165100	38170300	5570	5570	5570	5570	1243
153	20231213	165000	38170300	5570	5570	5570	5570	0
154	20231213	164900	38170300	5570	5570	5570	5570	0
155	20231213	164800	38170300	5570	5570	5570	5570	0
156	20231213	164700	38170300	5570	5570	5570	5570	0
157	20231213	164600	38170300	5570	5570	5570	5570	0
158	20231213	164500	38170300	5570	5570	5570	5570	0
159	20231213	164400	38170300	5570	5570	5570	5570	0
160	20231213	164300	38170300	5570	5570	5570	5570	0
161	20231213	164200	38170300	5570	5570	5570	5570	0
162	20231213	164100	38170300	5570	5570	5570	5570	0
163	20231213	164000	38170300	5570	5570	5570	5570	0
164	20231213	163900	38170300	5570	5570	5570	5570	0
165	20231213	163800	38170300	5570	5570	5570	5570	0
166	20231213	163700	38170300	5570	5570	5570	5570	0
167	20231213	163600	38170300	5570	5570	5570	5570	0
168	20231213	163500	38170300	5570	5570	5570	5570	0
169	20231213	163400	38170300	5570	5570	5570	5570	0
170	20231213	163300	38170300	5570	5570	5570	5570	0
171	20231213	163200	38170300	5570	5570	5570	5570	0
172	20231213	163100	38170300	5570	5570	5570	5570	0
173	20231213	163000	38170300	5570	5570	5570	5570	0
174	20231213	162900	38170300	5570	5570	5570	5570	0
175	20231213	162800	38170300	5570	5570	5570	5570	0
176	20231213	162700	38170300	5570	5570	5570	5570	0
177	20231213	162600	38170300	5570	5570	5570	5570	0
178	20231213	162500	38170300	5570	5570	5570	5570	0
179	20231213	162400	38170300	5570	5570	5570	5570	0
180	20231213	162300	38170300	5570	5570	5570	5570	0
181	20231213	162200	38170300	5570	5570	5570	5570	0
182	20231213	162100	38170300	5570	5570	5570	5570	1243
183	20231213	162000	38170300	5570	5570	5570	5570	0
184	20231213	161900	38170300	5570	5570	5570	5570	0
185	20231213	161800	38170300	5570	5570	5570	5570	0
186	20231213	161700	38170300	5570	5570	5570	5570	0
187	20231213	161600	38170300	5570	5570	5570	5570	0
188	20231213	161500	38170300	5570	5570	5570	5570	0
189	20231213	161400	38170300	5570	5570	5570	5570	0
190	20231213	161300	38170300	5570	5570	5570	5570	0
191	20231213	161200	38170300	5570	5570	5570	5570	0
192	20231213	161100	38170300	5570	5570	5570	5570	0
193	20231213	161000	38170300	5570	5570	5570	5570	0
194	20231213	160900	38170300	5570	5570	5570	5570	0
195	20231213	160800	38170300	5570	5570	5570	5570	0
196	20231213	160700	38170300	5570	5570	5570	5570	0
197	20231213	160600	38170300	5570	5570	5570	5570	0
198	20231213	160500	38170300	5570	5570	5570	5570	0
199	20231213	160400	38170300	5570	5570	5570	5570	0
200	20231213	160300	38170300	5570	5570	5570	5570	0
201	20231213	160200	38170300	5570	5570	5570	5570	0
202	20231213	160100	38170300	5570	5570	5570	5570	0
203	20231213	160000	38170300	5570	5570	5570	5570	0
204	20231213	155900	38170300	5570	5570	5570	5570	0
205	20231213	155800	38170300	5570	5570	5570	5570	0
206	20231213	155700	38170300	5570	5570	5570	5570	0
207	20231213	155600	38170300	5570	5570	5570	5570	0
208	20231213	155500	38170300	5570	5570	5570	5570	0
209	20231213	155400	38170300	5570	5570	5570	5570	0
210	20231213	155300	38170300	5570	5570	5570	5570	0
211	20231213	155200	38170300	5570	5570	5570	5570	0
212	20231213	155100	38170300	5570	5570	5570	5570	1243
213	20231213	155000	38170300	5570	5570	5570	5570	0
214	20231213	154900	38170300	5570	5570	5570	5570	0
215	20231213	154800	38170300	5570	5570	5570	5570	0
216	20231213	154700	38170300	5570	5570	5570	5570	0
217	20231213	154600	38170300	5570	5570	5570	5570	0
218	20231213	154500	38170300	5570	5570	5570	5570	0
219	20231213	154400	38170300	5570	5570	5570	5570	0
220	20231213	154300	38170300	5570	5570	5570	5570	0
221	20231213	154200	38170300	5570	5570	5570	5570	0
222	20231213	154100	38170300	5570	5570	5570	5570	0
223	20231213	154000	38170300	5570	5570	5570	5570	0
224	20231213	153900	38170300	5570	5570	5570	5570	0
225	20231213	153800	38170300	5570	5570	5570	5570	0
226	20231213	153700	38170300	5570	5570	5570	5570	0
227	20231213	153600	38170300	5570	5570	5570	5570	0
228	20231213	153500	38170300	5570	5570	5570	5570	0
229	20231213	153400	38170300	5570	5570	5570	5570	0
230	20231213	153300	38170300	5570	5570	5570	5570	0
231	20231213	153200	38170300	5570	5570	5570	5570	0
232	20231213	153100	38170300	5570	5570	5570	5570	0
233	20231213	153000	38170300	5570	5570	5570	5570	1243
234	20231213	152900	31246790	5520	5520	5520	5520	0
235	20231213	152800	31246790	5520	5520	5520	5520	0
236	20231213	152700	31246790	5520	5520	5520	5520	0
237	20231213	152600	31246790	5520	5520	5520	5520	0
238	20231213	152500	31246790	5520	5520	5520	5520	0
239	20231213	152400	31246790	5520	5520	5520	5520	0
240	20231213	152300	31246790	5520	5520	5520	5520	0
241	20231213	152200	31246790	5520	5520	5520	5520	0
242	20231213	152100	31246790	5520	5520	5520	5520	0
243	20231213	152000	31246790	5520	5520	5520	5520	0
244	20231213	151900	31246790	5520	5520	5520	5520	16
245	20231213	151800	31158470	5550	5550	5550	5550	8
246	20231213	151700	31114070	5520	5520	5520	5520	147
247	20231213	151600	30302630	5520	5520	5520	5520	27
248	20231213	151500	30153590	5520	5520	5520	5520	1
249	20231213	151400	30148070	5510	5510	5510	5510	1
250	20231213	151300	30142560	5500	5500	5500	5500	0
251	20231213	151200	30142560	5500	5500	5500	5500	0
252	20231213	151100	30142560	5500	5500	5500	5500	20
253	20231213	151000	30032560	5520	5520	5520	5520	0
254	20231213	150900	30032560	5520	5520	5520	5520	0
255	20231213	150800	30032560	5520	5520	5520	5520	0
256	20231213	150700	30032560	5520	5520	5520	5520	1
257	20231213	150600	30027040	5510	5510	5510	5510	0
258	20231213	150500	30027040	5510	5510	5510	5510	0
259	20231213	150400	30027040	5510	5510	5510	5510	0
260	20231213	150300	30027040	5510	5510	5510	5510	0
261	20231213	150200	30027040	5510	5510	5510	5510	4
262	20231213	150100	30005000	5500	5500	5500	5500	0
263	20231213	150000	30005000	5500	5540	5540	5500	533
264	20231213	145900	27070170	5520	5520	5520	5520	150
265	20231213	145800	26242170	5520	5520	5520	5520	0
266	20231213	145700	26242170	5520	5540	5540	5520	6
267	20231213	145600	26209030	5530	5530	5530	5530	5
268	20231213	145500	26181380	5550	5550	5550	5550	0
269	20231213	145400	26181380	5550	5550	5550	5550	0
270	20231213	145300	26181380	5550	5550	5550	5550	0
271	20231213	145200	26181380	5550	5550	5550	5550	1
272	20231213	145100	26175830	5560	5560	5560	5560	0
273	20231213	145000	26175830	5560	5560	5560	5560	0
274	20231213	144900	26175830	5560	5560	5560	5560	0
275	20231213	144800	26175830	5560	5560	5560	5560	1
276	20231213	144700	26170270	5560	5560	5560	5560	0
277	20231213	144600	26170270	5560	5560	5560	5560	0
278	20231213	144500	26170270	5560	5560	5560	5560	0
279	20231213	144400	26170270	5560	5560	5560	5560	0
280	20231213	144300	26170270	5560	5550	5560	5550	51
281	20231213	144200	25887210	5550	5550	5550	5550	0
282	20231213	144100	25887210	5550	5540	5550	5540	130
283	20231213	144000	25166110	5510	5510	5510	5510	79
284	20231213	143900	24730820	5540	5540	5540	5540	0
285	20231213	143800	24730820	5540	5540	5540	5540	1
286	20231213	143700	24725280	5510	5510	5510	5510	20
287	20231213	143600	24615080	5540	5540	5540	5540	0
288	20231213	143500	24615080	5540	5540	5540	5540	0
289	20231213	143400	24615080	5540	5540	5540	5540	0
290	20231213	143300	24615080	5540	5540	5540	5540	1
291	20231213	143200	24609540	5510	5510	5510	5510	0
292	20231213	143100	24609540	5510	5510	5510	5510	0
293	20231213	143000	24609540	5510	5510	5510	5510	385
294	20231213	142900	22488190	5520	5520	5520	5520	0
295	20231213	142800	22488190	5520	5520	5520	5520	1
296	20231213	142700	22482670	5550	5550	5550	5550	0
297	20231213	142600	22482670	5550	5550	5550	5550	0
298	20231213	142500	22482670	5550	5550	5550	5550	0
299	20231213	142400	22482670	5550	5520	5550	5520	3
300	20231213	142300	22466080	5520	5520	5520	5520	20
301	20231213	142200	22355680	5520	5520	5520	5520	0
302	20231213	142100	22355680	5520	5520	5520	5520	3
303	20231213	142000	22339120	5510	5510	5510	5510	0
304	20231213	141900	22339120	5510	5550	5550	5510	1001
305	20231213	141800	16817430	5550	5550	5550	5550	10
306	20231213	141700	16761930	5550	5550	5550	5550	0
307	20231213	141600	16761930	5550	5550	5550	5550	0
308	20231213	141500	16761930	5550	5550	5550	5550	0
309	20231213	141400	16761930	5550	5540	5550	5540	4
310	20231213	141300	16739760	5530	5530	5530	5530	0
311	20231213	141200	16739760	5530	5530	5530	5530	0
312	20231213	141100	16739760	5530	5530	5530	5530	94
313	20231213	141000	16219940	5530	5530	5530	5530	0
314	20231213	140900	16219940	5530	5530	5530	5530	1
315	20231213	140800	16214410	5530	5530	5530	5530	0
316	20231213	140700	16214410	5530	5530	5530	5530	0
317	20231213	140600	16214410	5530	5530	5530	5530	0
318	20231213	140500	16214410	5530	5530	5530	5530	1
319	20231213	140400	16208880	5530	5530	5530	5530	0
320	20231213	140300	16208880	5530	5530	5530	5530	64
321	20231213	140200	15854960	5530	5530	5530	5530	0
322	20231213	140100	15854960	5530	5530	5530	5530	0
323	20231213	140000	15854960	5530	5550	5550	5530	3
324	20231213	135900	15838350	5550	5550	5550	5550	0
325	20231213	135800	15838350	5550	5550	5550	5550	0
326	20231213	135700	15838350	5550	5550	5550	5550	0
327	20231213	135600	15838350	5550	5550	5550	5550	0
328	20231213	135500	15838350	5550	5550	5550	5550	1
329	20231213	135400	15832800	5550	5550	5550	5550	0
330	20231213	135300	15832800	5550	5550	5550	5550	0
331	20231213	135200	15832800	5550	5550	5550	5550	0
332	20231213	135100	15832800	5550	5550	5550	5550	0
333	20231213	135000	15832800	5550	5550	5550	5550	1
334	20231213	134900	15827250	5550	5550	5550	5550	0
335	20231213	134800	15827250	5550	5550	5550	5550	0
336	20231213	134700	15827250	5550	5550	5550	5550	0
337	20231213	134600	15827250	5550	5550	5550	5550	0
338	20231213	134500	15827250	5550	5550	5550	5550	1
339	20231213	134400	15821700	5550	5550	5550	5550	0
340	20231213	134300	15821700	5550	5550	5550	5550	0
341	20231213	134200	15821700	5550	5550	5550	5550	0
342	20231213	134100	15821700	5550	5550	5550	5550	1
343	20231213	134000	15816150	5530	5540	5540	5530	21
344	20231213	133900	15700010	5560	5560	5560	5560	0
345	20231213	133800	15700010	5560	5560	5560	5560	1
346	20231213	133700	15694450	5560	5560	5560	5560	0
347	20231213	133600	15694450	5560	5560	5560	5560	0
348	20231213	133500	15694450	5560	5560	5560	5560	0
349	20231213	133400	15694450	5560	5560	5560	5560	0
350	20231213	133300	15694450	5560	5560	5560	5560	1
351	20231213	133200	15688890	5560	5560	5560	5560	0
352	20231213	133100	15688890	5560	5560	5560	5560	0
353	20231213	133000	15688890	5560	5560	5560	5560	0
354	20231213	132900	15688890	5560	5560	5560	5560	1
355	20231213	132800	15683330	5560	5560	5560	5560	0
356	20231213	132700	15683330	5560	5560	5560	5560	0
357	20231213	132600	15683330	5560	5560	5560	5560	0
358	20231213	132500	15683330	5560	5560	5560	5560	0
359	20231213	132400	15683330	5560	5560	5560	5560	1
360	20231213	132300	15677770	5560	5560	5560	5560	0
361	20231213	132200	15677770	5560	5560	5560	5560	0
362	20231213	132100	15677770	5560	5560	5560	5560	0
363	20231213	132000	15677770	5560	5560	5560	5560	0
364	20231213	131900	15677770	5560	5560	5560	5560	1
365	20231213	131800	15672210	5560	5560	5560	5560	0
366	20231213	131700	15672210	5560	5560	5560	5560	0
367	20231213	131600	15672210	5560	5560	5560	5560	0
368	20231213	131500	15672210	5560	5560	5560	5560	0
369	20231213	131400	15672210	5560	5560	5560	5560	1
370	20231213	131300	15666650	5560	5560	5560	5560	0
371	20231213	131200	15666650	5560	5560	5560	5560	0
372	20231213	131100	15666650	5560	5560	5560	5560	0
373	20231213	131000	15666650	5560	5560	5560	5560	1
374	20231213	130900	15661090	5560	5560	5560	5560	0
375	20231213	130800	15661090	5560	5560	5560	5560	0
376	20231213	130700	15661090	5560	5560	5560	5560	0
377	20231213	130600	15661090	5560	5560	5560	5560	0
378	20231213	130500	15661090	5560	5560	5560	5560	1
379	20231213	130400	15655530	5560	5560	5560	5560	0
380	20231213	130300	15655530	5560	5560	5560	5560	0
381	20231213	130200	15655530	5560	5560	5560	5560	0
382	20231213	130100	15655530	5560	5560	5560	5560	0
383	20231213	130000	15655530	5560	5560	5560	5560	1
384	20231213	125900	15649970	5560	5560	5560	5560	0
385	20231213	125800	15649970	5560	5560	5560	5560	0
386	20231213	125700	15649970	5560	5560	5560	5560	0
387	20231213	125600	15649970	5560	5560	5560	5560	0
388	20231213	125500	15649970	5560	5560	5560	5560	1
389	20231213	125400	15644410	5560	5560	5560	5560	0
390	20231213	125300	15644410	5560	5560	5560	5560	0
391	20231213	125200	15644410	5560	5560	5560	5560	0
392	20231213	125100	15644410	5560	5560	5560	5560	0
393	20231213	125000	15644410	5560	5560	5560	5560	1
394	20231213	124900	15638850	5560	5560	5560	5560	0
395	20231213	124800	15638850	5560	5560	5560	5560	0
396	20231213	124700	15638850	5560	5560	5560	5560	0
397	20231213	124600	15638850	5560	5560	5560	5560	1
398	20231213	124500	15633290	5560	5560	5560	5560	0
399	20231213	124400	15633290	5560	5560	5560	5560	0
400	20231213	124300	15633290	5560	5560	5560	5560	0
401	20231213	124200	15633290	5560	5560	5560	5560	0
402	20231213	124100	15633290	5560	5560	5560	5560	1
403	20231213	124000	15627730	5560	5560	5560	5560	0
404	20231213	123900	15627730	5560	5560	5560	5560	0
405	20231213	123800	15627730	5560	5560	5560	5560	0
406	20231213	123700	15627730	5560	5560	5560	5560	0
407	20231213	123600	15627730	5560	5560	5560	5560	1
408	20231213	123500	15622170	5560	5560	5560	5560	0
409	20231213	123400	15622170	5560	5560	5560	5560	0
410	20231213	123300	15622170	5560	5560	5560	5560	0
411	20231213	123200	15622170	5560	5560	5560	5560	0
412	20231213	123100	15622170	5560	5560	5560	5560	1
413	20231213	123000	15616610	5540	5540	5540	5540	4
414	20231213	122900	15594450	5560	5560	5560	5560	0
415	20231213	122800	15594450	5560	5560	5560	5560	0
416	20231213	122700	15594450	5560	5560	5560	5560	0
417	20231213	122600	15594450	5560	5560	5560	5560	1
418	20231213	122500	15588890	5560	5560	5560	5560	0
419	20231213	122400	15588890	5560	5560	5560	5560	0
420	20231213	122300	15588890	5560	5560	5560	5560	0
421	20231213	122200	15588890	5560	5560	5560	5560	1
422	20231213	122100	15583330	5560	5560	5560	5560	0
423	20231213	122000	15583330	5560	5560	5560	5560	0
424	20231213	121900	15583330	5560	5560	5560	5560	1
425	20231213	121800	15577770	5560	5560	5560	5560	0
426	20231213	121700	15577770	5560	5560	5560	5560	0
427	20231213	121600	15577770	5560	5560	5560	5560	0
428	20231213	121500	15577770	5560	5560	5560	5560	1
429	20231213	121400	15572210	5560	5560	5560	5560	0
430	20231213	121300	15572210	5560	5560	5560	5560	0
431	20231213	121200	15572210	5560	5560	5560	5560	0
432	20231213	121100	15572210	5560	5560	5560	5560	0
433	20231213	121000	15572210	5560	5560	5560	5560	1
434	20231213	120900	15566650	5560	5560	5560	5560	0
435	20231213	120800	15566650	5560	5560	5560	5560	1
436	20231213	120700	15561090	5560	5560	5560	5560	0
437	20231213	120600	15561090	5560	5560	5560	5560	0
438	20231213	120500	15561090	5560	5560	5560	5560	1
439	20231213	120400	15555530	5560	5560	5560	5560	0
440	20231213	120300	15555530	5560	5560	5560	5560	0
441	20231213	120200	15555530	5560	5560	5560	5560	0
442	20231213	120100	15555530	5560	5560	5560	5560	0
443	20231213	120000	15555530	5560	5560	5560	5560	1
444	20231213	115900	15549970	5560	5560	5560	5560	0
445	20231213	115800	15549970	5560	5560	5560	5560	0
446	20231213	115700	15549970	5560	5560	5560	5560	0
447	20231213	115600	15549970	5560	5560	5560	5560	0
448	20231213	115500	15549970	5560	5560	5560	5560	1
449	20231213	115400	15544410	5560	5560	5560	5560	0
450	20231213	115300	15544410	5560	5560	5560	5560	0
451	20231213	115200	15544410	5560	5560	5560	5560	0
452	20231213	115100	15544410	5560	5560	5560	5560	1
453	20231213	115000	15538850	5560	5560	5560	5560	0
454	20231213	114900	15538850	5560	5560	5560	5560	0
455	20231213	114800	15538850	5560	5560	5560	5560	0
456	20231213	114700	15538850	5560	5560	5560	5560	0
457	20231213	114600	15538850	5560	5560	5560	5560	1
458	20231213	114500	15533290	5550	5550	5550	5550	0
459	20231213	114400	15533290	5550	5550	5550	5550	0
460	20231213	114300	15533290	5550	5550	5550	5550	0
461	20231213	114200	15533290	5550	5550	5550	5550	0
462	20231213	114100	15533290	5550	5550	5550	5550	1
463	20231213	114000	15527740	5550	5550	5550	5550	0
464	20231213	113900	15527740	5550	5550	5550	5550	0
465	20231213	113800	15527740	5550	5550	5550	5550	0
466	20231213	113700	15527740	5550	5550	5550	5550	0
467	20231213	113600	15527740	5550	5550	5550	5550	1
468	20231213	113500	15522190	5550	5550	5550	5550	0
469	20231213	113400	15522190	5550	5550	5550	5550	0
470	20231213	113300	15522190	5550	5550	5550	5550	0
471	20231213	113200	15522190	5550	5550	5550	5550	0
472	20231213	113100	15522190	5550	5550	5550	5550	1
473	20231213	113000	15516640	5550	5550	5550	5550	0
474	20231213	112900	15516640	5550	5550	5550	5550	1
475	20231213	112800	15511090	5550	5550	5550	5550	0
476	20231213	112700	15511090	5550	5550	5550	5550	1
477	20231213	112600	15505540	5550	5550	5550	5550	0
478	20231213	112500	15505540	5550	5550	5550	5550	0
479	20231213	112400	15505540	5550	5550	5550	5550	0
480	20231213	112300	15505540	5550	5550	5550	5550	0
481	20231213	112200	15505540	5550	5550	5550	5550	1
482	20231213	112100	15499990	5550	5550	5550	5550	0
483	20231213	112000	15499990	5550	5550	5550	5550	0
484	20231213	111900	15499990	5550	5550	5550	5550	0
485	20231213	111800	15499990	5550	5550	5550	5550	0
486	20231213	111700	15499990	5550	5550	5560	5550	101
487	20231213	111600	14938450	5570	5540	5570	5540	37
488	20231213	111500	14733200	5540	5540	5540	5540	0
489	20231213	111400	14733200	5540	5540	5540	5540	0
490	20231213	111300	14733200	5540	5540	5540	5540	0
491	20231213	111200	14733200	5540	5540	5540	5540	1
492	20231213	111100	14727660	5540	5540	5540	5540	0
493	20231213	111000	14727660	5540	5540	5540	5540	0
494	20231213	110900	14727660	5540	5540	5540	5540	0
495	20231213	110800	14727660	5540	5540	5540	5540	1
496	20231213	110700	14722120	5540	5540	5540	5540	0
497	20231213	110600	14722120	5540	5540	5540	5540	0
498	20231213	110500	14722120	5540	5540	5540	5540	0
499	20231213	110400	14722120	5540	5540	5540	5540	0
500	20231213	110300	14722120	5540	5540	5540	5540	1
501	20231213	110200	14716580	5520	5520	5520	5520	0
502	20231213	110100	14716580	5520	5520	5520	5520	1
503	20231213	110000	14711060	5570	5570	5570	5570	0
504	20231213	105900	14711060	5570	5570	5570	5570	0
505	20231213	105800	14711060	5570	5570	5570	5570	0
506	20231213	105700	14711060	5570	5540	5570	5540	10
507	20231213	105600	14655390	5570	5570	5570	5570	0
508	20231213	105500	14655390	5570	5570	5570	5570	0
509	20231213	105400	14655390	5570	5570	5570	5570	0
510	20231213	105300	14655390	5570	5570	5570	5570	0
511	20231213	105200	14655390	5570	5570	5570	5570	0
512	20231213	105100	14655390	5570	5570	5570	5570	0
513	20231213	105000	14655390	5570	5570	5570	5570	0
514	20231213	104900	14655390	5570	5570	5570	5570	0
515	20231213	104800	14655390	5570	5570	5570	5570	0
516	20231213	104700	14655390	5570	5570	5570	5570	0
517	20231213	104600	14655390	5570	5570	5570	5570	0
518	20231213	104500	14655390	5570	5570	5570	5570	0
519	20231213	104400	14655390	5570	5570	5570	5570	0
520	20231213	104300	14655390	5570	5570	5570	5570	0
521	20231213	104200	14655390	5570	5570	5570	5570	0
522	20231213	104100	14655390	5570	5570	5570	5570	0
523	20231213	104000	14655390	5570	5570	5570	5570	0
524	20231213	103900	14655390	5570	5570	5570	5570	0
525	20231213	103800	14655390	5570	5570	5570	5570	0
526	20231213	103700	14655390	5570	5570	5570	5570	0
527	20231213	103600	14655390	5570	5570	5570	5570	0
528	20231213	103500	14655390	5570	5570	5570	5570	0
529	20231213	103400	14655390	5570	5570	5570	5570	0
530	20231213	103300	14655390	5570	5570	5570	5570	0
531	20231213	103200	14655390	5570	5570	5570	5570	0
532	20231213	103100	14655390	5570	5570	5570	5570	0
533	20231213	103000	14655390	5570	5570	5570	5570	0
534	20231213	102900	14655390	5570	5570	5570	5570	0
535	20231213	102800	14655390	5570	5570	5570	5570	0
536	20231213	102700	14655390	5570	5540	5570	5540	2
537	20231213	102600	14644280	5530	5530	5530	5530	62
538	20231213	102500	14301420	5570	5570	5570	5570	0
539	20231213	102400	14301420	5570	5570	5570	5570	0
540	20231213	102300	14301420	5570	5570	5570	5570	0
541	20231213	102200	14301420	5570	5570	5570	5570	0
542	20231213	102100	14301420	5570	5570	5570	5570	0
543	20231213	102000	14301420	5570	5570	5570	5570	0
544	20231213	101900	14301420	5570	5570	5570	5570	0
545	20231213	101800	14301420	5570	5540	5570	5540	281
546	20231213	101700	12738580	5520	5520	5520	5520	0
547	20231213	101600	12738580	5520	5530	5530	5520	10
548	20231213	101500	12683370	5550	5550	5550	5550	0
549	20231213	101400	12683370	5550	5550	5550	5550	0
550	20231213	101300	12683370	5550	5550	5550	5550	0
551	20231213	101200	12683370	5550	5550	5550	5550	0
552	20231213	101100	12683370	5550	5550	5550	5550	0
553	20231213	101000	12683370	5550	5550	5550	5550	0
554	20231213	100900	12683370	5550	5550	5550	5550	0
555	20231213	100800	12683370	5550	5550	5550	5550	0
556	20231213	100700	12683370	5550	5550	5550	5550	0
557	20231213	100600	12683370	5550	5550	5550	5550	0
558	20231213	100500	12683370	5550	5550	5550	5550	0
559	20231213	100400	12683370	5550	5550	5550	5550	0
560	20231213	100300	12683370	5550	5550	5550	5550	0
561	20231213	100200	12683370	5550	5550	5550	5550	0
562	20231213	100100	12683370	5550	5550	5550	5550	0
563	20231213	100000	12683370	5550	5550	5550	5550	0
564	20231213	095900	12683370	5550	5550	5550	5550	0
565	20231213	095800	12683370	5550	5550	5550	5550	0
566	20231213	095700	12683370	5550	5550	5550	5550	0
567	20231213	095600	12683370	5550	5550	5550	5550	0
568	20231213	095500	12683370	5550	5550	5550	5550	0
569	20231213	095400	12683370	5550	5550	5550	5550	0
570	20231213	095300	12683370	5550	5550	5550	5550	0
571	20231213	095200	12683370	5550	5550	5550	5550	0
572	20231213	095100	12683370	5550	5550	5550	5550	0
573	20231213	095000	12683370	5550	5560	5560	5520	1469
574	20231213	094900	4560670	5580	5580	5580	5580	0
575	20231213	094800	4560670	5580	5580	5580	5580	0
576	20231213	094700	4560670	5580	5580	5580	5580	0
577	20231213	094600	4560670	5580	5580	5580	5580	0
578	20231213	094500	4560670	5580	5570	5580	5570	8
579	20231213	094400	4516040	5580	5580	5580	5580	0
580	20231213	094300	4516040	5580	5580	5580	5580	0
581	20231213	094200	4516040	5580	5580	5580	5580	0
582	20231213	094100	4516040	5580	5580	5580	5580	0
583	20231213	094000	4516040	5580	5580	5580	5580	0
584	20231213	093900	4516040	5580	5580	5580	5580	1
585	20231213	093800	4510460	5570	5570	5570	5570	0
586	20231213	093700	4510460	5570	5580	5580	5570	74
587	20231213	093600	4098250	5560	5560	5560	5560	0
588	20231213	093500	4098250	5560	5560	5560	5560	0
589	20231213	093400	4098250	5560	5560	5560	5560	0
590	20231213	093300	4098250	5560	5560	5560	5560	0
591	20231213	093200	4098250	5560	5560	5560	5560	17
592	20231213	093100	4003730	5550	5550	5550	5550	0
593	20231213	093000	4003730	5550	5550	5550	5550	0
594	20231213	092900	4003730	5550	5550	5550	5550	0
595	20231213	092800	4003730	5550	5550	5550	5550	0
596	20231213	092700	4003730	5550	5550	5550	5550	233
597	20231213	092600	2710580	5550	5550	5550	5550	0
598	20231213	092500	2710580	5550	5550	5550	5550	0
599	20231213	092400	2710580	5550	5550	5550	5550	0
600	20231213	092300	2710580	5550	5550	5550	5550	4
601	20231213	092200	2688380	5550	5550	5550	5550	0
602	20231213	092100	2688380	5550	5550	5550	5550	0
603	20231213	092000	2688380	5550	5550	5550	5550	0
604	20231213	091900	2688380	5550	5550	5550	5550	0
605	20231213	091800	2688380	5550	5550	5550	5550	0
606	20231213	091700	2688380	5550	5550	5550	5550	1
607	20231213	091600	2682830	5520	5520	5520	5520	0
608	20231213	091500	2682830	5520	5520	5520	5520	0
609	20231213	091400	2682830	5520	5520	5520	5520	15
610	20231213	091300	2600030	5520	5520	5520	5520	30
611	20231213	091200	2434430	5550	5520	5550	5520	21
612	20231213	091100	2318480	5530	5530	5530	5530	5
613	20231213	091000	2290830	5550	5550	5550	5550	0
614	20231213	090900	2290830	5550	5550	5550	5550	0
615	20231213	090800	2290830	5550	5550	5550	5550	0
616	20231213	090700	2290830	5550	5550	5550	5550	1
617	20231213	090600	2285280	5520	5520	5520	5520	0
618	20231213	090500	2285280	5520	5520	5520	5520	0
619	20231213	090400	2285280	5520	5520	5520	5520	0
620	20231213	090300	2285280	5520	5520	5520	5520	0
621	20231213	090200	2285280	5520	5520	5520	5520	0
622	20231213	090100	2285280	5520	5520	5520	5520	0
623	20231213	090000	2285280	5520	5520	5520	5520	414