KissMeData/065130/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193900	105503820	5370	5370	5370	5370	392
3	20231208	193800	105503820	5370	5370	5370	5370	0
4	20231208	193700	105503820	5370	5370	5370	5370	0
5	20231208	193600	105503820	5370	5370	5370	5370	0
6	20231208	193500	105503820	5370	5370	5370	5370	0
7	20231208	193400	105503820	5370	5370	5370	5370	0
8	20231208	193300	105503820	5370	5370	5370	5370	0
9	20231208	193200	105503820	5370	5370	5370	5370	0
10	20231208	193100	105503820	5370	5370	5370	5370	0
11	20231208	193000	105503820	5370	5370	5370	5370	0
12	20231208	192900	105503820	5370	5370	5370	5370	0
13	20231208	192800	105503820	5370	5370	5370	5370	0
14	20231208	192700	105503820	5370	5370	5370	5370	0
15	20231208	192600	105503820	5370	5370	5370	5370	0
16	20231208	192500	105503820	5370	5370	5370	5370	0
17	20231208	192400	105503820	5370	5370	5370	5370	0
18	20231208	192300	105503820	5370	5370	5370	5370	0
19	20231208	192200	105503820	5370	5370	5370	5370	0
20	20231208	192100	105503820	5370	5370	5370	5370	0
21	20231208	192000	105503820	5370	5370	5370	5370	0
22	20231208	191900	105503820	5370	5370	5370	5370	0
23	20231208	191800	105503820	5370	5370	5370	5370	0
24	20231208	191700	105503820	5370	5370	5370	5370	0
25	20231208	191600	105503820	5370	5370	5370	5370	0
26	20231208	191500	105503820	5370	5370	5370	5370	0
27	20231208	191400	105503820	5370	5370	5370	5370	0
28	20231208	191300	105503820	5370	5370	5370	5370	0
29	20231208	191200	105503820	5370	5370	5370	5370	0
30	20231208	191100	105503820	5370	5370	5370	5370	0
31	20231208	191000	105503820	5370	5370	5370	5370	0
32	20231208	190900	105503820	5370	5370	5370	5370	392
33	20231208	190800	105503820	5370	5370	5370	5370	0
34	20231208	190700	105503820	5370	5370	5370	5370	0
35	20231208	190600	105503820	5370	5370	5370	5370	0
36	20231208	190500	105503820	5370	5370	5370	5370	0
37	20231208	190400	105503820	5370	5370	5370	5370	0
38	20231208	190300	105503820	5370	5370	5370	5370	0
39	20231208	190200	105503820	5370	5370	5370	5370	0
40	20231208	190100	105503820	5370	5370	5370	5370	0
41	20231208	190000	105503820	5370	5370	5370	5370	0
42	20231208	185900	105503820	5370	5370	5370	5370	0
43	20231208	185800	105503820	5370	5370	5370	5370	0
44	20231208	185700	105503820	5370	5370	5370	5370	0
45	20231208	185600	105503820	5370	5370	5370	5370	0
46	20231208	185500	105503820	5370	5370	5370	5370	0
47	20231208	185400	105503820	5370	5370	5370	5370	0
48	20231208	185300	105503820	5370	5370	5370	5370	0
49	20231208	185200	105503820	5370	5370	5370	5370	0
50	20231208	185100	105503820	5370	5370	5370	5370	0
51	20231208	185000	105503820	5370	5370	5370	5370	0
52	20231208	184900	105503820	5370	5370	5370	5370	0
53	20231208	184800	105503820	5370	5370	5370	5370	0
54	20231208	184700	105503820	5370	5370	5370	5370	0
55	20231208	184600	105503820	5370	5370	5370	5370	0
56	20231208	184500	105503820	5370	5370	5370	5370	0
57	20231208	184400	105503820	5370	5370	5370	5370	0
58	20231208	184300	105503820	5370	5370	5370	5370	0
59	20231208	184200	105503820	5370	5370	5370	5370	0
60	20231208	184100	105503820	5370	5370	5370	5370	0
61	20231208	184000	105503820	5370	5370	5370	5370	0
62	20231208	183900	105503820	5370	5370	5370	5370	392
63	20231208	183800	105503820	5370	5370	5370	5370	0
64	20231208	183700	105503820	5370	5370	5370	5370	0
65	20231208	183600	105503820	5370	5370	5370	5370	0
66	20231208	183500	105503820	5370	5370	5370	5370	0
67	20231208	183400	105503820	5370	5370	5370	5370	0
68	20231208	183300	105503820	5370	5370	5370	5370	0
69	20231208	183200	105503820	5370	5370	5370	5370	0
70	20231208	183100	105503820	5370	5370	5370	5370	0
71	20231208	183000	105503820	5370	5370	5370	5370	0
72	20231208	182900	105503820	5370	5370	5370	5370	0
73	20231208	182800	105503820	5370	5370	5370	5370	0
74	20231208	182700	105503820	5370	5370	5370	5370	0
75	20231208	182600	105503820	5370	5370	5370	5370	0
76	20231208	182500	105503820	5370	5370	5370	5370	0
77	20231208	182400	105503820	5370	5370	5370	5370	0
78	20231208	182300	105503820	5370	5370	5370	5370	0
79	20231208	182200	105503820	5370	5370	5370	5370	0
80	20231208	182100	105503820	5370	5370	5370	5370	0
81	20231208	182000	105503820	5370	5370	5370	5370	0
82	20231208	181900	105503820	5370	5370	5370	5370	0
83	20231208	181800	105503820	5370	5370	5370	5370	0
84	20231208	181700	105503820	5370	5370	5370	5370	0
85	20231208	181600	105503820	5370	5370	5370	5370	0
86	20231208	181500	105503820	5370	5370	5370	5370	0
87	20231208	181400	105503820	5370	5370	5370	5370	0
88	20231208	181300	105503820	5370	5370	5370	5370	0
89	20231208	181200	105503820	5370	5370	5370	5370	0
90	20231208	181100	105503820	5370	5370	5370	5370	0
91	20231208	181000	105503820	5370	5370	5370	5370	0
92	20231208	180900	105503820	5370	5370	5370	5370	392
93	20231208	180800	105503820	5370	5370	5370	5370	0
94	20231208	180700	105503820	5370	5370	5370	5370	0
95	20231208	180600	105503820	5370	5370	5370	5370	0
96	20231208	180500	105503820	5370	5370	5370	5370	0
97	20231208	180400	105503820	5370	5370	5370	5370	0
98	20231208	180300	105503820	5370	5370	5370	5370	0
99	20231208	180200	105503820	5370	5370	5370	5370	0
100	20231208	180100	105503820	5370	5370	5370	5370	0
101	20231208	180000	105503820	5370	5370	5370	5370	0
102	20231208	175900	105503820	5370	5370	5370	5370	0
103	20231208	175800	105503820	5370	5370	5370	5370	0
104	20231208	175700	105503820	5370	5370	5370	5370	0
105	20231208	175600	105503820	5370	5370	5370	5370	0
106	20231208	175500	105503820	5370	5370	5370	5370	0
107	20231208	175400	105503820	5370	5370	5370	5370	0
108	20231208	175300	105503820	5370	5370	5370	5370	0
109	20231208	175200	105503820	5370	5370	5370	5370	0
110	20231208	175100	105503820	5370	5370	5370	5370	0
111	20231208	175000	105503820	5370	5370	5370	5370	0
112	20231208	174900	105503820	5370	5370	5370	5370	0
113	20231208	174800	105503820	5370	5370	5370	5370	0
114	20231208	174700	105503820	5370	5370	5370	5370	0
115	20231208	174600	105503820	5370	5370	5370	5370	0
116	20231208	174500	105503820	5370	5370	5370	5370	0
117	20231208	174400	105503820	5370	5370	5370	5370	0
118	20231208	174300	105503820	5370	5370	5370	5370	0
119	20231208	174200	105503820	5370	5370	5370	5370	0
120	20231208	174100	105503820	5370	5370	5370	5370	0
121	20231208	174000	105503820	5370	5370	5370	5370	0
122	20231208	173900	105503820	5370	5370	5370	5370	392
123	20231208	173800	105503820	5370	5370	5370	5370	0
124	20231208	173700	105503820	5370	5370	5370	5370	0
125	20231208	173600	105503820	5370	5370	5370	5370	0
126	20231208	173500	105503820	5370	5370	5370	5370	0
127	20231208	173400	105503820	5370	5370	5370	5370	0
128	20231208	173300	105503820	5370	5370	5370	5370	0
129	20231208	173200	105503820	5370	5370	5370	5370	0
130	20231208	173100	105503820	5370	5370	5370	5370	0
131	20231208	173000	105503820	5370	5370	5370	5370	0
132	20231208	172900	105503820	5370	5370	5370	5370	0
133	20231208	172800	105503820	5370	5370	5370	5370	0
134	20231208	172700	105503820	5370	5370	5370	5370	0
135	20231208	172600	105503820	5370	5370	5370	5370	0
136	20231208	172500	105503820	5370	5370	5370	5370	0
137	20231208	172400	105503820	5370	5370	5370	5370	0
138	20231208	172300	105503820	5370	5370	5370	5370	0
139	20231208	172200	105503820	5370	5370	5370	5370	0
140	20231208	172100	105503820	5370	5370	5370	5370	0
141	20231208	172000	105503820	5370	5370	5370	5370	0
142	20231208	171900	105503820	5370	5370	5370	5370	0
143	20231208	171800	105503820	5370	5370	5370	5370	0
144	20231208	171700	105503820	5370	5370	5370	5370	0
145	20231208	171600	105503820	5370	5370	5370	5370	0
146	20231208	171500	105503820	5370	5370	5370	5370	0
147	20231208	171400	105503820	5370	5370	5370	5370	0
148	20231208	171300	105503820	5370	5370	5370	5370	0
149	20231208	171200	105503820	5370	5370	5370	5370	0
150	20231208	171100	105503820	5370	5370	5370	5370	0
151	20231208	171000	105503820	5370	5370	5370	5370	0
152	20231208	170900	105503820	5370	5370	5370	5370	392
153	20231208	170800	105503820	5370	5370	5370	5370	0
154	20231208	170700	105503820	5370	5370	5370	5370	0
155	20231208	170600	105503820	5370	5370	5370	5370	0
156	20231208	170500	105503820	5370	5370	5370	5370	0
157	20231208	170400	105503820	5370	5370	5370	5370	0
158	20231208	170300	105503820	5370	5370	5370	5370	0
159	20231208	170200	105503820	5370	5370	5370	5370	0
160	20231208	170100	105503820	5370	5370	5370	5370	0
161	20231208	170000	105503820	5370	5370	5370	5370	0
162	20231208	165900	105503820	5370	5370	5370	5370	0
163	20231208	165800	105503820	5370	5370	5370	5370	0
164	20231208	165700	105503820	5370	5370	5370	5370	0
165	20231208	165600	105503820	5370	5370	5370	5370	0
166	20231208	165500	105503820	5370	5370	5370	5370	0
167	20231208	165400	105503820	5370	5370	5370	5370	0
168	20231208	165300	105503820	5370	5370	5370	5370	0
169	20231208	165200	105503820	5370	5370	5370	5370	0
170	20231208	165100	105503820	5370	5370	5370	5370	0
171	20231208	165000	105503820	5370	5370	5370	5370	0
172	20231208	164900	105503820	5370	5370	5370	5370	0
173	20231208	164800	105503820	5370	5370	5370	5370	0
174	20231208	164700	105503820	5370	5370	5370	5370	0
175	20231208	164600	105503820	5370	5370	5370	5370	0
176	20231208	164500	105503820	5370	5370	5370	5370	0
177	20231208	164400	105503820	5370	5370	5370	5370	0
178	20231208	164300	105503820	5370	5370	5370	5370	0
179	20231208	164200	105503820	5370	5370	5370	5370	0
180	20231208	164100	105503820	5370	5370	5370	5370	0
181	20231208	164000	105503820	5370	5370	5370	5370	0
182	20231208	163900	105503820	5370	5370	5370	5370	392
183	20231208	163800	105503820	5370	5370	5370	5370	0
184	20231208	163700	105503820	5370	5370	5370	5370	0
185	20231208	163600	105503820	5370	5370	5370	5370	0
186	20231208	163500	105503820	5370	5370	5370	5370	0
187	20231208	163400	105503820	5370	5370	5370	5370	0
188	20231208	163300	105503820	5370	5370	5370	5370	0
189	20231208	163200	105503820	5370	5370	5370	5370	0
190	20231208	163100	105503820	5370	5370	5370	5370	0
191	20231208	163000	105503820	5370	5370	5370	5370	0
192	20231208	162900	105503820	5370	5370	5370	5370	0
193	20231208	162800	105503820	5370	5370	5370	5370	0
194	20231208	162700	105503820	5370	5370	5370	5370	0
195	20231208	162600	105503820	5370	5370	5370	5370	0
196	20231208	162500	105503820	5370	5370	5370	5370	0
197	20231208	162400	105503820	5370	5370	5370	5370	0
198	20231208	162300	105503820	5370	5370	5370	5370	0
199	20231208	162200	105503820	5370	5370	5370	5370	0
200	20231208	162100	105503820	5370	5370	5370	5370	0
201	20231208	162000	105503820	5370	5370	5370	5370	0
202	20231208	161900	105503820	5370	5370	5370	5370	0
203	20231208	161800	105503820	5370	5370	5370	5370	0
204	20231208	161700	105503820	5370	5370	5370	5370	0
205	20231208	161600	105503820	5370	5370	5370	5370	0
206	20231208	161500	105503820	5370	5370	5370	5370	0
207	20231208	161400	105503820	5370	5370	5370	5370	0
208	20231208	161300	105503820	5370	5370	5370	5370	0
209	20231208	161200	105503820	5370	5370	5370	5370	0
210	20231208	161100	105503820	5370	5370	5370	5370	0
211	20231208	161000	105503820	5370	5370	5370	5370	0
212	20231208	160900	105503820	5370	5370	5370	5370	392
213	20231208	160800	105503820	5370	5370	5370	5370	0
214	20231208	160700	105503820	5370	5370	5370	5370	0
215	20231208	160600	105503820	5370	5370	5370	5370	0
216	20231208	160500	105503820	5370	5370	5370	5370	0
217	20231208	160400	105503820	5370	5370	5370	5370	0
218	20231208	160300	105503820	5370	5370	5370	5370	0
219	20231208	160200	105503820	5370	5370	5370	5370	0
220	20231208	160100	105503820	5370	5370	5370	5370	0
221	20231208	160000	105503820	5370	5370	5370	5370	0
222	20231208	155900	105503820	5370	5370	5370	5370	0
223	20231208	155800	105503820	5370	5370	5370	5370	0
224	20231208	155700	105503820	5370	5370	5370	5370	0
225	20231208	155600	105503820	5370	5370	5370	5370	0
226	20231208	155500	105503820	5370	5370	5370	5370	0
227	20231208	155400	105503820	5370	5370	5370	5370	0
228	20231208	155300	105503820	5370	5370	5370	5370	0
229	20231208	155200	105503820	5370	5370	5370	5370	0
230	20231208	155100	105503820	5370	5370	5370	5370	0
231	20231208	155000	105503820	5370	5370	5370	5370	0
232	20231208	154900	105503820	5370	5370	5370	5370	0
233	20231208	154800	105503820	5370	5370	5370	5370	0
234	20231208	154700	105503820	5370	5370	5370	5370	0
235	20231208	154600	105503820	5370	5370	5370	5370	0
236	20231208	154500	105503820	5370	5370	5370	5370	0
237	20231208	154400	105503820	5370	5370	5370	5370	0
238	20231208	154300	105503820	5370	5370	5370	5370	0
239	20231208	154200	105503820	5370	5370	5370	5370	0
240	20231208	154100	105503820	5370	5370	5370	5370	0
241	20231208	154000	105503820	5370	5370	5370	5370	0
242	20231208	153900	105503820	5370	5370	5370	5370	392
243	20231208	153800	105503820	5370	5370	5370	5370	0
244	20231208	153700	105503820	5370	5370	5370	5370	0
245	20231208	153600	105503820	5370	5370	5370	5370	0
246	20231208	153500	105503820	5370	5370	5370	5370	0
247	20231208	153400	105503820	5370	5370	5370	5370	0
248	20231208	153300	105503820	5370	5370	5370	5370	0
249	20231208	153200	105503820	5370	5370	5370	5370	0
250	20231208	153100	105503820	5370	5370	5370	5370	0
251	20231208	153000	105503820	5370	5370	5370	5370	392
252	20231208	152900	103398780	5400	5400	5400	5400	0
253	20231208	152800	103398780	5400	5400	5400	5400	0
254	20231208	152700	103398780	5400	5400	5400	5400	0
255	20231208	152600	103398780	5400	5400	5400	5400	0
256	20231208	152500	103398780	5400	5400	5400	5400	0
257	20231208	152400	103398780	5400	5400	5400	5400	0
258	20231208	152300	103398780	5400	5400	5400	5400	0
259	20231208	152200	103398780	5400	5400	5400	5400	0
260	20231208	152100	103398780	5400	5400	5400	5400	0
261	20231208	152000	103398780	5400	5400	5400	5400	0
262	20231208	151900	103398780	5400	5400	5400	5400	0
263	20231208	151800	103398780	5400	5400	5400	5400	1
264	20231208	151700	103393380	5390	5390	5390	5390	1
265	20231208	151600	103387990	5370	5370	5370	5370	20
266	20231208	151500	103280590	5370	5370	5370	5370	2
267	20231208	151400	103269850	5390	5390	5390	5390	12
268	20231208	151300	103205170	5390	5390	5390	5390	0
269	20231208	151200	103205170	5390	5390	5390	5390	1
270	20231208	151100	103199780	5370	5370	5380	5370	414
271	20231208	151000	100976590	5370	5370	5370	5370	80
272	20231208	150900	100546990	5390	5390	5390	5390	1
273	20231208	150800	100541600	5370	5390	5390	5370	2
274	20231208	150700	100530840	5390	5390	5390	5390	0
275	20231208	150600	100530840	5390	5390	5390	5390	0
276	20231208	150500	100530840	5390	5370	5390	5370	2
277	20231208	150400	100520080	5390	5390	5390	5390	0
278	20231208	150300	100520080	5390	5390	5390	5390	0
279	20231208	150200	100520080	5390	5390	5390	5390	0
280	20231208	150100	100520080	5390	5370	5390	5370	51
281	20231208	150000	100246190	5400	5390	5400	5390	373
282	20231208	145900	98235700	5390	5390	5390	5390	1
283	20231208	145800	98230310	5380	5380	5380	5380	1040
284	20231208	145700	92635110	5400	5400	5400	5400	2
285	20231208	145600	92624310	5400	5390	5400	5390	119
286	20231208	145500	91982890	5400	5400	5400	5400	72
287	20231208	145400	91594090	5400	5400	5400	5400	0
288	20231208	145300	91594090	5400	5400	5400	5400	150
289	20231208	145200	90784090	5400	5400	5400	5400	0
290	20231208	145100	90784090	5400	5400	5400	5400	0
291	20231208	145000	90784090	5400	5400	5400	5400	0
292	20231208	144900	90784090	5400	5400	5400	5400	0
293	20231208	144800	90784090	5400	5400	5400	5400	0
294	20231208	144700	90784090	5400	5400	5400	5400	0
295	20231208	144600	90784090	5400	5400	5400	5400	0
296	20231208	144500	90784090	5400	5400	5400	5400	0
297	20231208	144400	90784090	5400	5400	5400	5400	0
298	20231208	144300	90784090	5400	5400	5400	5400	0
299	20231208	144200	90784090	5400	5400	5400	5400	0
300	20231208	144100	90784090	5400	5400	5400	5400	40
301	20231208	144000	90568090	5400	5400	5400	5400	0
302	20231208	143900	90568090	5400	5400	5400	5400	0
303	20231208	143800	90568090	5400	5400	5400	5400	230
304	20231208	143700	89326090	5380	5380	5380	5380	0
305	20231208	143600	89326090	5380	5380	5380	5380	300
306	20231208	143500	87712090	5380	5380	5380	5380	0
307	20231208	143400	87712090	5380	5380	5380	5380	0
308	20231208	143300	87712090	5380	5380	5380	5380	0
309	20231208	143200	87712090	5380	5380	5380	5380	0
310	20231208	143100	87712090	5380	5380	5380	5380	1000
311	20231208	143000	82332090	5380	5380	5380	5380	0
312	20231208	142900	82332090	5380	5380	5380	5380	0
313	20231208	142800	82332090	5380	5380	5380	5380	0
314	20231208	142700	82332090	5380	5380	5380	5380	0
315	20231208	142600	82332090	5380	5380	5380	5380	298
316	20231208	142500	80728850	5400	5400	5400	5400	45
317	20231208	142400	80485850	5400	5390	5400	5390	160
318	20231208	142300	79621950	5390	5390	5390	5390	3
319	20231208	142200	79605780	5400	5400	5400	5400	0
320	20231208	142100	79605780	5400	5400	5400	5400	0
321	20231208	142000	79605780	5400	5400	5400	5400	800
322	20231208	141900	75285780	5390	5390	5390	5390	87
323	20231208	141800	74816850	5380	5380	5380	5380	62
324	20231208	141700	74483290	5380	5360	5380	5360	5
325	20231208	141600	74456430	5380	5380	5380	5380	3
326	20231208	141500	74440290	5360	5360	5360	5360	0
327	20231208	141400	74440290	5360	5360	5360	5360	10
328	20231208	141300	74386690	5360	5360	5360	5360	0
329	20231208	141200	74386690	5360	5360	5360	5360	50
330	20231208	141100	74118690	5360	5360	5360	5360	0
331	20231208	141000	74118690	5360	5370	5370	5360	94
332	20231208	140900	73614180	5390	5390	5390	5390	0
333	20231208	140800	73614180	5390	5390	5390	5390	0
334	20231208	140700	73614180	5390	5390	5390	5390	0
335	20231208	140600	73614180	5390	5390	5390	5390	0
336	20231208	140500	73614180	5390	5390	5390	5390	0
337	20231208	140400	73614180	5390	5390	5390	5390	0
338	20231208	140300	73614180	5390	5390	5390	5390	0
339	20231208	140200	73614180	5390	5390	5390	5390	20
340	20231208	140100	73506380	5370	5370	5370	5370	0
341	20231208	140000	73506380	5370	5370	5370	5370	0
342	20231208	135900	73506380	5370	5370	5370	5370	0
343	20231208	135800	73506380	5370	5370	5370	5370	0
344	20231208	135700	73506380	5370	5370	5370	5370	0
345	20231208	135600	73506380	5370	5370	5370	5370	0
346	20231208	135500	73506380	5370	5370	5370	5370	0
347	20231208	135400	73506380	5370	5370	5370	5370	0
348	20231208	135300	73506380	5370	5370	5370	5370	0
349	20231208	135200	73506380	5370	5370	5370	5370	0
350	20231208	135100	73506380	5370	5370	5370	5370	0
351	20231208	135000	73506380	5370	5370	5370	5370	0
352	20231208	134900	73506380	5370	5370	5370	5370	44
353	20231208	134800	73270100	5390	5390	5390	5390	0
354	20231208	134700	73270100	5390	5390	5390	5390	0
355	20231208	134600	73270100	5390	5390	5390	5390	0
356	20231208	134500	73270100	5390	5390	5390	5390	0
357	20231208	134400	73270100	5390	5390	5390	5390	0
358	20231208	134300	73270100	5390	5390	5390	5390	0
359	20231208	134200	73270100	5390	5390	5390	5390	0
360	20231208	134100	73270100	5390	5390	5390	5390	0
361	20231208	134000	73270100	5390	5390	5390	5390	0
362	20231208	133900	73270100	5390	5390	5390	5390	0
363	20231208	133800	73270100	5390	5390	5390	5390	0
364	20231208	133700	73270100	5390	5390	5390	5390	0
365	20231208	133600	73270100	5390	5390	5390	5390	0
366	20231208	133500	73270100	5390	5390	5390	5390	0
367	20231208	133400	73270100	5390	5390	5390	5390	0
368	20231208	133300	73270100	5390	5390	5390	5390	0
369	20231208	133200	73270100	5390	5390	5390	5390	0
370	20231208	133100	73270100	5390	5390	5390	5390	0
371	20231208	133000	73270100	5390	5390	5390	5390	0
372	20231208	132900	73270100	5390	5390	5390	5390	0
373	20231208	132800	73270100	5390	5390	5390	5390	0
374	20231208	132700	73270100	5390	5390	5390	5390	0
375	20231208	132600	73270100	5390	5390	5390	5390	185
376	20231208	132500	72272950	5400	5400	5400	5400	0
377	20231208	132400	72272950	5400	5400	5400	5400	0
378	20231208	132300	72272950	5400	5400	5400	5400	0
379	20231208	132200	72272950	5400	5400	5400	5400	0
380	20231208	132100	72272950	5400	5400	5400	5400	0
381	20231208	132000	72272950	5400	5400	5400	5400	0
382	20231208	131900	72272950	5400	5400	5400	5400	0
383	20231208	131800	72272950	5400	5400	5400	5400	0
384	20231208	131700	72272950	5400	5400	5400	5400	0
385	20231208	131600	72272950	5400	5400	5400	5400	0
386	20231208	131500	72272950	5400	5400	5400	5400	0
387	20231208	131400	72272950	5400	5400	5400	5400	0
388	20231208	131300	72272950	5400	5400	5400	5400	0
389	20231208	131200	72272950	5400	5400	5400	5400	0
390	20231208	131100	72272950	5400	5400	5400	5400	0
391	20231208	131000	72272950	5400	5400	5400	5400	0
392	20231208	130900	72272950	5400	5400	5400	5400	0
393	20231208	130800	72272950	5400	5400	5400	5400	0
394	20231208	130700	72272950	5400	5400	5400	5400	0
395	20231208	130600	72272950	5400	5400	5400	5400	0
396	20231208	130500	72272950	5400	5400	5400	5400	0
397	20231208	130400	72272950	5400	5400	5400	5400	0
398	20231208	130300	72272950	5400	5380	5400	5380	1000
399	20231208	130200	66882140	5350	5350	5350	5350	0
400	20231208	130100	66882140	5350	5350	5350	5350	0
401	20231208	130000	66882140	5350	5350	5350	5350	0
402	20231208	125900	66882140	5350	5350	5350	5350	0
403	20231208	125800	66882140	5350	5380	5380	5350	372
404	20231208	125700	64891680	5390	5390	5390	5390	0
405	20231208	125600	64891680	5390	5390	5390	5390	0
406	20231208	125500	64891680	5390	5390	5390	5390	0
407	20231208	125400	64891680	5390	5390	5390	5390	0
408	20231208	125300	64891680	5390	5390	5390	5390	0
409	20231208	125200	64891680	5390	5390	5390	5390	0
410	20231208	125100	64891680	5390	5390	5390	5390	0
411	20231208	125000	64891680	5390	5390	5390	5390	0
412	20231208	124900	64891680	5390	5390	5390	5390	0
413	20231208	124800	64891680	5390	5390	5390	5390	0
414	20231208	124700	64891680	5390	5390	5390	5390	0
415	20231208	124600	64891680	5390	5390	5390	5390	0
416	20231208	124500	64891680	5390	5390	5390	5390	1
417	20231208	124400	64886290	5400	5400	5400	5400	0
418	20231208	124300	64886290	5400	5400	5400	5400	0
419	20231208	124200	64886290	5400	5400	5400	5400	0
420	20231208	124100	64886290	5400	5400	5400	5400	0
421	20231208	124000	64886290	5400	5400	5400	5400	0
422	20231208	123900	64886290	5400	5400	5400	5400	0
423	20231208	123800	64886290	5400	5400	5400	5400	0
424	20231208	123700	64886290	5400	5400	5400	5400	0
425	20231208	123600	64886290	5400	5400	5400	5400	0
426	20231208	123500	64886290	5400	5400	5400	5400	0
427	20231208	123400	64886290	5400	5400	5400	5400	0
428	20231208	123300	64886290	5400	5400	5400	5400	0
429	20231208	123200	64886290	5400	5400	5400	5400	0
430	20231208	123100	64886290	5400	5400	5400	5400	100
431	20231208	123000	64346290	5400	5400	5400	5400	1
432	20231208	122900	64340890	5400	5400	5400	5400	0
433	20231208	122800	64340890	5400	5400	5400	5400	18
434	20231208	122700	64243690	5400	5400	5400	5400	0
435	20231208	122600	64243690	5400	5400	5400	5400	0
436	20231208	122500	64243690	5400	5400	5400	5400	0
437	20231208	122400	64243690	5400	5400	5400	5400	0
438	20231208	122300	64243690	5400	5400	5400	5400	0
439	20231208	122200	64243690	5400	5400	5400	5400	0
440	20231208	122100	64243690	5400	5400	5400	5400	0
441	20231208	122000	64243690	5400	5400	5400	5400	0
442	20231208	121900	64243690	5400	5400	5400	5400	0
443	20231208	121800	64243690	5400	5400	5400	5400	0
444	20231208	121700	64243690	5400	5400	5400	5400	0
445	20231208	121600	64243690	5400	5400	5400	5400	0
446	20231208	121500	64243690	5400	5400	5400	5400	0
447	20231208	121400	64243690	5400	5400	5400	5400	0
448	20231208	121300	64243690	5400	5400	5400	5400	0
449	20231208	121200	64243690	5400	5400	5400	5400	0
450	20231208	121100	64243690	5400	5400	5400	5400	0
451	20231208	121000	64243690	5400	5390	5400	5390	2
452	20231208	120900	64232900	5400	5400	5400	5400	0
453	20231208	120800	64232900	5400	5400	5400	5400	0
454	20231208	120700	64232900	5400	5400	5400	5400	0
455	20231208	120600	64232900	5400	5400	5400	5400	0
456	20231208	120500	64232900	5400	5400	5400	5400	0
457	20231208	120400	64232900	5400	5390	5400	5390	2
458	20231208	120300	64222110	5390	5390	5390	5390	0
459	20231208	120200	64222110	5390	5390	5390	5380	4
460	20231208	120100	64200560	5410	5410	5410	5410	0
461	20231208	120000	64200560	5410	5390	5410	5390	500
462	20231208	115900	61500460	5380	5380	5380	5380	0
463	20231208	115800	61500460	5380	5380	5380	5380	0
464	20231208	115700	61500460	5380	5380	5380	5380	150
465	20231208	115600	60693460	5380	5380	5380	5380	0
466	20231208	115500	60693460	5380	5380	5380	5380	0
467	20231208	115400	60693460	5380	5380	5380	5380	1
468	20231208	115300	60688080	5340	5340	5340	5340	0
469	20231208	115200	60688080	5340	5340	5340	5340	0
470	20231208	115100	60688080	5340	5340	5340	5340	0
471	20231208	115000	60688080	5340	5340	5340	5340	0
472	20231208	114900	60688080	5340	5340	5340	5340	0
473	20231208	114800	60688080	5340	5340	5340	5340	0
474	20231208	114700	60688080	5340	5340	5340	5340	0
475	20231208	114600	60688080	5340	5340	5340	5340	0
476	20231208	114500	60688080	5340	5340	5340	5340	0
477	20231208	114400	60688080	5340	5340	5340	5340	1900
478	20231208	114300	50542080	5340	5340	5340	5340	0
479	20231208	114200	50542080	5340	5350	5350	5340	30
480	20231208	114100	50381690	5380	5380	5380	5380	0
481	20231208	114000	50381690	5380	5380	5380	5380	0
482	20231208	113900	50381690	5380	5380	5380	5380	0
483	20231208	113800	50381690	5380	5380	5380	5380	0
484	20231208	113700	50381690	5380	5380	5380	5380	0
485	20231208	113600	50381690	5380	5380	5380	5380	1
486	20231208	113500	50376310	5350	5350	5350	5350	32
487	20231208	113400	50205110	5350	5350	5350	5350	0
488	20231208	113300	50205110	5350	5350	5350	5350	0
489	20231208	113200	50205110	5350	5350	5350	5350	0
490	20231208	113100	50205110	5350	5350	5350	5350	0
491	20231208	113000	50205110	5350	5350	5350	5350	0
492	20231208	112900	50205110	5350	5350	5350	5350	1500
493	20231208	112800	42180110	5350	5350	5350	5350	0
494	20231208	112700	42180110	5350	5350	5350	5350	0
495	20231208	112600	42180110	5350	5360	5360	5350	130
496	20231208	112500	41484500	5380	5380	5380	5380	0
497	20231208	112400	41484500	5380	5380	5380	5380	0
498	20231208	112300	41484500	5380	5380	5380	5380	0
499	20231208	112200	41484500	5380	5380	5380	5380	0
500	20231208	112100	41484500	5380	5380	5380	5380	0
501	20231208	112000	41484500	5380	5380	5380	5380	11
502	20231208	111900	41425320	5380	5380	5380	5380	0
503	20231208	111800	41425320	5380	5380	5380	5380	0
504	20231208	111700	41425320	5380	5380	5380	5380	0
505	20231208	111600	41425320	5380	5380	5380	5380	0
506	20231208	111500	41425320	5380	5380	5380	5380	39
507	20231208	111400	41215500	5370	5370	5370	5370	0
508	20231208	111300	41215500	5370	5370	5370	5370	0
509	20231208	111200	41215500	5370	5370	5370	5370	0
510	20231208	111100	41215500	5370	5370	5370	5370	0
511	20231208	111000	41215500	5370	5370	5370	5370	0
512	20231208	110900	41215500	5370	5370	5370	5370	0
513	20231208	110800	41215500	5370	5370	5370	5370	0
514	20231208	110700	41215500	5370	5370	5370	5370	0
515	20231208	110600	41215500	5370	5370	5370	5370	0
516	20231208	110500	41215500	5370	5370	5370	5370	0
517	20231208	110400	41215500	5370	5370	5370	5370	121
518	20231208	110300	40565730	5370	5370	5370	5370	0
519	20231208	110200	40565730	5370	5370	5370	5370	141
520	20231208	110100	39808560	5370	5370	5370	5370	0
521	20231208	110000	39808560	5370	5370	5370	5370	0
522	20231208	105900	39808560	5370	5370	5370	5370	7
523	20231208	105800	39770970	5370	5370	5370	5370	0
524	20231208	105700	39770970	5370	5370	5370	5370	0
525	20231208	105600	39770970	5370	5370	5370	5370	0
526	20231208	105500	39770970	5370	5370	5370	5370	0
527	20231208	105400	39770970	5370	5370	5370	5370	0
528	20231208	105300	39770970	5370	5370	5370	5370	71
529	20231208	105200	39389700	5360	5360	5360	5360	0
530	20231208	105100	39389700	5360	5360	5360	5360	0
531	20231208	105000	39389700	5360	5360	5360	5360	0
532	20231208	104900	39389700	5360	5360	5360	5360	0
533	20231208	104800	39389700	5360	5360	5360	5360	0
534	20231208	104700	39389700	5360	5360	5360	5360	0
535	20231208	104600	39389700	5360	5360	5360	5360	0
536	20231208	104500	39389700	5360	5360	5360	5360	0
537	20231208	104400	39389700	5360	5350	5360	5350	221
538	20231208	104300	38205350	5350	5350	5350	5350	0
539	20231208	104200	38205350	5350	5350	5350	5350	116
540	20231208	104100	37584750	5350	5350	5350	5350	0
541	20231208	104000	37584750	5350	5350	5350	5350	267
542	20231208	103900	36156300	5360	5360	5360	5360	0
543	20231208	103800	36156300	5360	5360	5360	5360	0
544	20231208	103700	36156300	5360	5360	5360	5360	0
545	20231208	103600	36156300	5360	5360	5360	5360	5
546	20231208	103500	36129500	5360	5360	5360	5360	311
547	20231208	103400	34462540	5370	5370	5370	5370	0
548	20231208	103300	34462540	5370	5370	5370	5370	100
549	20231208	103200	33925540	5380	5380	5380	5380	0
550	20231208	103100	33925540	5380	5380	5380	5380	0
551	20231208	103000	33925540	5380	5380	5380	5380	2
552	20231208	102900	33914780	5390	5390	5390	5390	0
553	20231208	102800	33914780	5390	5390	5390	5390	0
554	20231208	102700	33914780	5390	5390	5390	5390	0
555	20231208	102600	33914780	5390	5390	5390	5390	0
556	20231208	102500	33914780	5390	5390	5390	5390	0
557	20231208	102400	33914780	5390	5390	5390	5390	0
558	20231208	102300	33914780	5390	5390	5390	5390	80
559	20231208	102200	33483580	5360	5360	5360	5360	144
560	20231208	102100	32711740	5350	5350	5350	5350	145
561	20231208	102000	31935990	5360	5360	5360	5360	0
562	20231208	101900	31935990	5360	5360	5360	5360	446
563	20231208	101800	29545430	5360	5360	5360	5360	0
564	20231208	101700	29545430	5360	5360	5360	5360	0
565	20231208	101600	29545430	5360	5360	5360	5360	74
566	20231208	101500	29148790	5360	5360	5360	5360	434
567	20231208	101400	26822550	5390	5390	5390	5390	0
568	20231208	101300	26822550	5390	5390	5390	5390	0
569	20231208	101200	26822550	5390	5390	5390	5390	0
570	20231208	101100	26822550	5390	5390	5390	5390	0
571	20231208	101000	26822550	5390	5390	5390	5390	300
572	20231208	100900	25205550	5400	5400	5400	5400	0
573	20231208	100800	25205550	5400	5400	5400	5400	0
574	20231208	100700	25205550	5400	5400	5400	5400	0
575	20231208	100600	25205550	5400	5400	5400	5400	0
576	20231208	100500	25205550	5400	5370	5400	5370	150
577	20231208	100400	24398380	5370	5370	5370	5370	0
578	20231208	100300	24398380	5370	5370	5370	5370	0
579	20231208	100200	24398380	5370	5370	5370	5370	0
580	20231208	100100	24398380	5370	5370	5370	5370	0
581	20231208	100000	24398380	5370	5370	5370	5370	0
582	20231208	095900	24398380	5370	5370	5370	5370	0
583	20231208	095800	24398380	5370	5370	5370	5370	1
584	20231208	095700	24393010	5370	5370	5370	5370	1
585	20231208	095600	24387640	5370	5370	5370	5370	8
586	20231208	095500	24344680	5370	5370	5370	5370	141
587	20231208	095400	23587510	5360	5360	5360	5360	100
588	20231208	095300	23051510	5370	5370	5370	5370	0
589	20231208	095200	23051510	5370	5370	5370	5370	1
590	20231208	095100	23046140	5370	5370	5370	5370	0
591	20231208	095000	23046140	5370	5370	5370	5370	1
592	20231208	094900	23040770	5390	5390	5390	5390	0
593	20231208	094800	23040770	5390	5390	5390	5390	0
594	20231208	094700	23040770	5390	5390	5390	5390	0
595	20231208	094600	23040770	5390	5390	5390	5390	0
596	20231208	094500	23040770	5390	5390	5390	5390	0
597	20231208	094400	23040770	5390	5390	5390	5390	0
598	20231208	094300	23040770	5390	5370	5390	5370	137
599	20231208	094200	22303080	5400	5400	5400	5400	0
600	20231208	094100	22303080	5400	5400	5400	5400	0
601	20231208	094000	22303080	5400	5400	5400	5400	0
602	20231208	093900	22303080	5400	5400	5400	5400	0
603	20231208	093800	22303080	5400	5400	5400	5400	1
604	20231208	093700	22297680	5370	5360	5370	5360	264
605	20231208	093600	20880820	5360	5360	5360	5360	0
606	20231208	093500	20880820	5360	5360	5360	5360	0
607	20231208	093400	20880820	5360	5360	5360	5360	0
608	20231208	093300	20880820	5360	5360	5360	5360	0
609	20231208	093200	20880820	5360	5360	5360	5360	0
610	20231208	093100	20880820	5360	5360	5360	5360	2
611	20231208	093000	20870100	5360	5360	5360	5360	0
612	20231208	092900	20870100	5360	5360	5360	5360	52
613	20231208	092800	20591380	5360	5360	5360	5360	54
614	20231208	092700	20301940	5350	5350	5350	5350	0
615	20231208	092600	20301940	5350	5350	5350	5350	1
616	20231208	092500	20296590	5350	5350	5350	5350	1
617	20231208	092400	20291240	5370	5370	5370	5370	0
618	20231208	092300	20291240	5370	5370	5370	5370	10
619	20231208	092200	20237540	5370	5350	5370	5350	500
620	20231208	092100	17561060	5340	5340	5340	5340	0
621	20231208	092000	17561060	5340	5340	5340	5340	0
622	20231208	091900	17561060	5340	5340	5340	5340	0
623	20231208	091800	17561060	5340	5340	5340	5340	0
624	20231208	091700	17561060	5340	5340	5340	5340	0
625	20231208	091600	17561060	5340	5340	5340	5340	99
626	20231208	091500	17032400	5340	5340	5340	5340	101
627	20231208	091400	16493060	5340	5340	5340	5340	0
628	20231208	091300	16493060	5340	5340	5340	5340	0
629	20231208	091200	16493060	5340	5330	5340	5320	6
630	20231208	091100	16461110	5320	5320	5320	5320	0
631	20231208	091000	16461110	5320	5320	5320	5320	5
632	20231208	090900	16434510	5320	5320	5320	5320	0
633	20231208	090800	16434510	5320	5320	5320	5320	0
634	20231208	090700	16434510	5320	5320	5320	5320	200
635	20231208	090600	15370510	5320	5330	5330	5320	140
636	20231208	090500	14624690	5330	5320	5330	5320	11
637	20231208	090400	14566120	5320	5310	5330	5310	627
638	20231208	090300	11234680	5340	5360	5370	5330	921
639	20231208	090200	6315300	5370	5360	5370	5350	909
640	20231208	090100	1451780	5370	5370	5370	5370	41
641	20231208	090000	1231610	5470	5350	5470	5350	219