KissMeData/053260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193100	96220730	5430	5430	5430	5430	488
3	20231221	193000	96220730	5430	5430	5430	5430	0
4	20231221	192900	96220730	5430	5430	5430	5430	0
5	20231221	192800	96220730	5430	5430	5430	5430	0
6	20231221	192700	96220730	5430	5430	5430	5430	0
7	20231221	192600	96220730	5430	5430	5430	5430	0
8	20231221	192500	96220730	5430	5430	5430	5430	0
9	20231221	192400	96220730	5430	5430	5430	5430	0
10	20231221	192300	96220730	5430	5430	5430	5430	0
11	20231221	192200	96220730	5430	5430	5430	5430	0
12	20231221	192100	96220730	5430	5430	5430	5430	0
13	20231221	192000	96220730	5430	5430	5430	5430	0
14	20231221	191900	96220730	5430	5430	5430	5430	0
15	20231221	191800	96220730	5430	5430	5430	5430	0
16	20231221	191700	96220730	5430	5430	5430	5430	0
17	20231221	191600	96220730	5430	5430	5430	5430	0
18	20231221	191500	96220730	5430	5430	5430	5430	0
19	20231221	191400	96220730	5430	5430	5430	5430	0
20	20231221	191300	96220730	5430	5430	5430	5430	0
21	20231221	191200	96220730	5430	5430	5430	5430	0
22	20231221	191100	96220730	5430	5430	5430	5430	0
23	20231221	191000	96220730	5430	5430	5430	5430	0
24	20231221	190900	96220730	5430	5430	5430	5430	0
25	20231221	190800	96220730	5430	5430	5430	5430	0
26	20231221	190700	96220730	5430	5430	5430	5430	0
27	20231221	190600	96220730	5430	5430	5430	5430	0
28	20231221	190500	96220730	5430	5430	5430	5430	0
29	20231221	190400	96220730	5430	5430	5430	5430	0
30	20231221	190300	96220730	5430	5430	5430	5430	0
31	20231221	190200	96220730	5430	5430	5430	5430	0
32	20231221	190100	96220730	5430	5430	5430	5430	488
33	20231221	190000	96220730	5430	5430	5430	5430	0
34	20231221	185900	96220730	5430	5430	5430	5430	0
35	20231221	185800	96220730	5430	5430	5430	5430	0
36	20231221	185700	96220730	5430	5430	5430	5430	0
37	20231221	185600	96220730	5430	5430	5430	5430	0
38	20231221	185500	96220730	5430	5430	5430	5430	0
39	20231221	185400	96220730	5430	5430	5430	5430	0
40	20231221	185300	96220730	5430	5430	5430	5430	0
41	20231221	185200	96220730	5430	5430	5430	5430	0
42	20231221	185100	96220730	5430	5430	5430	5430	0
43	20231221	185000	96220730	5430	5430	5430	5430	0
44	20231221	184900	96220730	5430	5430	5430	5430	0
45	20231221	184800	96220730	5430	5430	5430	5430	0
46	20231221	184700	96220730	5430	5430	5430	5430	0
47	20231221	184600	96220730	5430	5430	5430	5430	0
48	20231221	184500	96220730	5430	5430	5430	5430	0
49	20231221	184400	96220730	5430	5430	5430	5430	0
50	20231221	184300	96220730	5430	5430	5430	5430	0
51	20231221	184200	96220730	5430	5430	5430	5430	0
52	20231221	184100	96220730	5430	5430	5430	5430	0
53	20231221	184000	96220730	5430	5430	5430	5430	0
54	20231221	183900	96220730	5430	5430	5430	5430	0
55	20231221	183800	96220730	5430	5430	5430	5430	0
56	20231221	183700	96220730	5430	5430	5430	5430	0
57	20231221	183600	96220730	5430	5430	5430	5430	0
58	20231221	183500	96220730	5430	5430	5430	5430	0
59	20231221	183400	96220730	5430	5430	5430	5430	0
60	20231221	183300	96220730	5430	5430	5430	5430	0
61	20231221	183200	96220730	5430	5430	5430	5430	0
62	20231221	183100	96220730	5430	5430	5430	5430	488
63	20231221	183000	96220730	5430	5430	5430	5430	0
64	20231221	182900	96220730	5430	5430	5430	5430	0
65	20231221	182800	96220730	5430	5430	5430	5430	0
66	20231221	182700	96220730	5430	5430	5430	5430	0
67	20231221	182600	96220730	5430	5430	5430	5430	0
68	20231221	182500	96220730	5430	5430	5430	5430	0
69	20231221	182400	96220730	5430	5430	5430	5430	0
70	20231221	182300	96220730	5430	5430	5430	5430	0
71	20231221	182200	96220730	5430	5430	5430	5430	0
72	20231221	182100	96220730	5430	5430	5430	5430	0
73	20231221	182000	96220730	5430	5430	5430	5430	0
74	20231221	181900	96220730	5430	5430	5430	5430	0
75	20231221	181800	96220730	5430	5430	5430	5430	0
76	20231221	181700	96220730	5430	5430	5430	5430	0
77	20231221	181600	96220730	5430	5430	5430	5430	0
78	20231221	181500	96220730	5430	5430	5430	5430	0
79	20231221	181400	96220730	5430	5430	5430	5430	0
80	20231221	181300	96220730	5430	5430	5430	5430	0
81	20231221	181200	96220730	5430	5430	5430	5430	0
82	20231221	181100	96220730	5430	5430	5430	5430	0
83	20231221	181000	96220730	5430	5430	5430	5430	0
84	20231221	180900	96220730	5430	5430	5430	5430	0
85	20231221	180800	96220730	5430	5430	5430	5430	0
86	20231221	180700	96220730	5430	5430	5430	5430	0
87	20231221	180600	96220730	5430	5430	5430	5430	0
88	20231221	180500	96220730	5430	5430	5430	5430	0
89	20231221	180400	96220730	5430	5430	5430	5430	0
90	20231221	180300	96220730	5430	5430	5430	5430	0
91	20231221	180200	96220730	5430	5430	5430	5430	0
92	20231221	180100	96220730	5430	5430	5430	5430	488
93	20231221	180000	96220730	5430	5430	5430	5430	0
94	20231221	175900	96220730	5430	5430	5430	5430	0
95	20231221	175800	96220730	5430	5430	5430	5430	0
96	20231221	175700	96220730	5430	5430	5430	5430	0
97	20231221	175600	96220730	5430	5430	5430	5430	0
98	20231221	175500	96220730	5430	5430	5430	5430	0
99	20231221	175400	96220730	5430	5430	5430	5430	0
100	20231221	175300	96220730	5430	5430	5430	5430	0
101	20231221	175200	96220730	5430	5430	5430	5430	0
102	20231221	175100	96220730	5430	5430	5430	5430	0
103	20231221	175000	96220730	5430	5430	5430	5430	0
104	20231221	174900	96220730	5430	5430	5430	5430	0
105	20231221	174800	96220730	5430	5430	5430	5430	0
106	20231221	174700	96220730	5430	5430	5430	5430	0
107	20231221	174600	96220730	5430	5430	5430	5430	0
108	20231221	174500	96220730	5430	5430	5430	5430	0
109	20231221	174400	96220730	5430	5430	5430	5430	0
110	20231221	174300	96220730	5430	5430	5430	5430	0
111	20231221	174200	96220730	5430	5430	5430	5430	0
112	20231221	174100	96220730	5430	5430	5430	5430	0
113	20231221	174000	96220730	5430	5430	5430	5430	0
114	20231221	173900	96220730	5430	5430	5430	5430	0
115	20231221	173800	96220730	5430	5430	5430	5430	0
116	20231221	173700	96220730	5430	5430	5430	5430	0
117	20231221	173600	96220730	5430	5430	5430	5430	0
118	20231221	173500	96220730	5430	5430	5430	5430	0
119	20231221	173400	96220730	5430	5430	5430	5430	0
120	20231221	173300	96220730	5430	5430	5430	5430	0
121	20231221	173200	96220730	5430	5430	5430	5430	0
122	20231221	173100	96220730	5430	5430	5430	5430	488
123	20231221	173000	96220730	5430	5430	5430	5430	0
124	20231221	172900	96220730	5430	5430	5430	5430	0
125	20231221	172800	96220730	5430	5430	5430	5430	0
126	20231221	172700	96220730	5430	5430	5430	5430	0
127	20231221	172600	96220730	5430	5430	5430	5430	0
128	20231221	172500	96220730	5430	5430	5430	5430	0
129	20231221	172400	96220730	5430	5430	5430	5430	0
130	20231221	172300	96220730	5430	5430	5430	5430	0
131	20231221	172200	96220730	5430	5430	5430	5430	0
132	20231221	172100	96220730	5430	5430	5430	5430	0
133	20231221	172000	96220730	5430	5430	5430	5430	0
134	20231221	171900	96220730	5430	5430	5430	5430	0
135	20231221	171800	96220730	5430	5430	5430	5430	0
136	20231221	171700	96220730	5430	5430	5430	5430	0
137	20231221	171600	96220730	5430	5430	5430	5430	0
138	20231221	171500	96220730	5430	5430	5430	5430	0
139	20231221	171400	96220730	5430	5430	5430	5430	0
140	20231221	171300	96220730	5430	5430	5430	5430	0
141	20231221	171200	96220730	5430	5430	5430	5430	0
142	20231221	171100	96220730	5430	5430	5430	5430	0
143	20231221	171000	96220730	5430	5430	5430	5430	0
144	20231221	170900	96220730	5430	5430	5430	5430	0
145	20231221	170800	96220730	5430	5430	5430	5430	0
146	20231221	170700	96220730	5430	5430	5430	5430	0
147	20231221	170600	96220730	5430	5430	5430	5430	0
148	20231221	170500	96220730	5430	5430	5430	5430	0
149	20231221	170400	96220730	5430	5430	5430	5430	0
150	20231221	170300	96220730	5430	5430	5430	5430	0
151	20231221	170200	96220730	5430	5430	5430	5430	0
152	20231221	170100	96220730	5430	5430	5430	5430	488
153	20231221	170000	96220730	5430	5430	5430	5430	0
154	20231221	165900	96220730	5430	5430	5430	5430	0
155	20231221	165800	96220730	5430	5430	5430	5430	0
156	20231221	165700	96220730	5430	5430	5430	5430	0
157	20231221	165600	96220730	5430	5430	5430	5430	0
158	20231221	165500	96220730	5430	5430	5430	5430	0
159	20231221	165400	96220730	5430	5430	5430	5430	0
160	20231221	165300	96220730	5430	5430	5430	5430	0
161	20231221	165200	96220730	5430	5430	5430	5430	0
162	20231221	165100	96220730	5430	5430	5430	5430	0
163	20231221	165000	96220730	5430	5430	5430	5430	0
164	20231221	164900	96220730	5430	5430	5430	5430	0
165	20231221	164800	96220730	5430	5430	5430	5430	0
166	20231221	164700	96220730	5430	5430	5430	5430	0
167	20231221	164600	96220730	5430	5430	5430	5430	0
168	20231221	164500	96220730	5430	5430	5430	5430	0
169	20231221	164400	96220730	5430	5430	5430	5430	0
170	20231221	164300	96220730	5430	5430	5430	5430	0
171	20231221	164200	96220730	5430	5430	5430	5430	0
172	20231221	164100	96220730	5430	5430	5430	5430	0
173	20231221	164000	96220730	5430	5430	5430	5430	0
174	20231221	163900	96220730	5430	5430	5430	5430	0
175	20231221	163800	96220730	5430	5430	5430	5430	0
176	20231221	163700	96220730	5430	5430	5430	5430	0
177	20231221	163600	96220730	5430	5430	5430	5430	0
178	20231221	163500	96220730	5430	5430	5430	5430	0
179	20231221	163400	96220730	5430	5430	5430	5430	0
180	20231221	163300	96220730	5430	5430	5430	5430	0
181	20231221	163200	96220730	5430	5430	5430	5430	0
182	20231221	163100	96220730	5430	5430	5430	5430	488
183	20231221	163000	96220730	5430	5430	5430	5430	0
184	20231221	162900	96220730	5430	5430	5430	5430	0
185	20231221	162800	96220730	5430	5430	5430	5430	0
186	20231221	162700	96220730	5430	5430	5430	5430	0
187	20231221	162600	96220730	5430	5430	5430	5430	0
188	20231221	162500	96220730	5430	5430	5430	5430	0
189	20231221	162400	96220730	5430	5430	5430	5430	0
190	20231221	162300	96220730	5430	5430	5430	5430	0
191	20231221	162200	96220730	5430	5430	5430	5430	0
192	20231221	162100	96220730	5430	5430	5430	5430	0
193	20231221	162000	96220730	5430	5430	5430	5430	0
194	20231221	161900	96220730	5430	5430	5430	5430	0
195	20231221	161800	96220730	5430	5430	5430	5430	0
196	20231221	161700	96220730	5430	5430	5430	5430	0
197	20231221	161600	96220730	5430	5430	5430	5430	0
198	20231221	161500	96220730	5430	5430	5430	5430	0
199	20231221	161400	96220730	5430	5430	5430	5430	0
200	20231221	161300	96220730	5430	5430	5430	5430	0
201	20231221	161200	96220730	5430	5430	5430	5430	0
202	20231221	161100	96220730	5430	5430	5430	5430	0
203	20231221	161000	96220730	5430	5430	5430	5430	0
204	20231221	160900	96220730	5430	5430	5430	5430	0
205	20231221	160800	96220730	5430	5430	5430	5430	0
206	20231221	160700	96220730	5430	5430	5430	5430	0
207	20231221	160600	96220730	5430	5430	5430	5430	0
208	20231221	160500	96220730	5430	5430	5430	5430	0
209	20231221	160400	96220730	5430	5430	5430	5430	0
210	20231221	160300	96220730	5430	5430	5430	5430	0
211	20231221	160200	96220730	5430	5430	5430	5430	0
212	20231221	160100	96220730	5430	5430	5430	5430	488
213	20231221	160000	96220730	5430	5430	5430	5430	0
214	20231221	155900	96220730	5430	5430	5430	5430	0
215	20231221	155800	96220730	5430	5430	5430	5430	0
216	20231221	155700	96220730	5430	5430	5430	5430	0
217	20231221	155600	96220730	5430	5430	5430	5430	0
218	20231221	155500	96220730	5430	5430	5430	5430	0
219	20231221	155400	96220730	5430	5430	5430	5430	0
220	20231221	155300	96220730	5430	5430	5430	5430	0
221	20231221	155200	96220730	5430	5430	5430	5430	0
222	20231221	155100	96220730	5430	5430	5430	5430	0
223	20231221	155000	96220730	5430	5430	5430	5430	0
224	20231221	154900	96220730	5430	5430	5430	5430	0
225	20231221	154800	96220730	5430	5430	5430	5430	0
226	20231221	154700	96220730	5430	5430	5430	5430	0
227	20231221	154600	96220730	5430	5430	5430	5430	0
228	20231221	154500	96220730	5430	5430	5430	5430	0
229	20231221	154400	96220730	5430	5430	5430	5430	0
230	20231221	154300	96220730	5430	5430	5430	5430	0
231	20231221	154200	96220730	5430	5430	5430	5430	0
232	20231221	154100	96220730	5430	5430	5430	5430	0
233	20231221	154000	96220730	5430	5430	5430	5430	0
234	20231221	153900	96220730	5430	5430	5430	5430	0
235	20231221	153800	96220730	5430	5430	5430	5430	0
236	20231221	153700	96220730	5430	5430	5430	5430	0
237	20231221	153600	96220730	5430	5430	5430	5430	0
238	20231221	153500	96220730	5430	5430	5430	5430	0
239	20231221	153400	96220730	5430	5430	5430	5430	0
240	20231221	153300	96220730	5430	5430	5430	5430	0
241	20231221	153200	96220730	5430	5430	5430	5430	0
242	20231221	153100	96220730	5430	5430	5430	5430	488
243	20231221	153000	96220730	5430	5430	5430	5430	488
244	20231221	152900	93570890	5400	5400	5400	5400	0
245	20231221	152800	93570890	5400	5400	5400	5400	0
246	20231221	152700	93570890	5400	5400	5400	5400	0
247	20231221	152600	93570890	5400	5400	5400	5400	0
248	20231221	152500	93570890	5400	5400	5400	5400	0
249	20231221	152400	93570890	5400	5400	5400	5400	0
250	20231221	152300	93570890	5400	5400	5400	5400	0
251	20231221	152200	93570890	5400	5400	5400	5400	0
252	20231221	152100	93570890	5400	5400	5400	5400	0
253	20231221	152000	93570890	5400	5400	5400	5400	0
254	20231221	151900	93570890	5400	5400	5400	5400	174
255	20231221	151800	92631290	5400	5400	5400	5400	0
256	20231221	151700	92631290	5400	5400	5400	5400	1
257	20231221	151600	92625890	5370	5370	5370	5370	0
258	20231221	151500	92625890	5370	5370	5370	5370	0
259	20231221	151400	92625890	5370	5370	5370	5370	0
260	20231221	151300	92625890	5370	5370	5370	5370	0
261	20231221	151200	92625890	5370	5370	5370	5370	0
262	20231221	151100	92625890	5370	5370	5370	5370	70
263	20231221	151000	92249990	5370	5370	5370	5370	0
264	20231221	150900	92249990	5370	5370	5370	5370	0
265	20231221	150800	92249990	5370	5370	5370	5370	1
266	20231221	150700	92244620	5400	5400	5400	5400	0
267	20231221	150600	92244620	5400	5400	5400	5400	0
268	20231221	150500	92244620	5400	5370	5400	5370	137
269	20231221	150400	91506080	5410	5410	5410	5410	0
270	20231221	150300	91506080	5410	5410	5410	5410	0
271	20231221	150200	91506080	5410	5410	5410	5410	0
272	20231221	150100	91506080	5410	5410	5410	5410	0
273	20231221	150000	91506080	5410	5410	5410	5410	0
274	20231221	145900	91506080	5410	5410	5410	5410	46
275	20231221	145800	91257220	5410	5410	5410	5410	0
276	20231221	145700	91257220	5410	5410	5410	5410	0
277	20231221	145600	91257220	5410	5410	5410	5410	0
278	20231221	145500	91257220	5410	5410	5410	5410	1
279	20231221	145400	91251810	5370	5370	5370	5370	100
280	20231221	145300	90714810	5380	5410	5410	5380	15
281	20231221	145200	90633780	5390	5400	5400	5390	6
282	20231221	145100	90601420	5390	5400	5410	5390	11
283	20231221	145000	90542000	5370	5370	5370	5370	19
284	20231221	144900	90439970	5370	5380	5380	5370	290
285	20231221	144800	88879780	5420	5410	5420	5380	3
286	20231221	144700	88863570	5430	5430	5430	5430	0
287	20231221	144600	88863570	5430	5430	5430	5430	0
288	20231221	144500	88863570	5430	5430	5430	5430	0
289	20231221	144400	88863570	5430	5430	5430	5430	0
290	20231221	144300	88863570	5430	5430	5430	5430	0
291	20231221	144200	88863570	5430	5430	5430	5430	0
292	20231221	144100	88863570	5430	5430	5430	5430	0
293	20231221	144000	88863570	5430	5430	5430	5430	0
294	20231221	143900	88863570	5430	5430	5430	5430	0
295	20231221	143800	88863570	5430	5430	5430	5430	0
296	20231221	143700	88863570	5430	5430	5430	5430	0
297	20231221	143600	88863570	5430	5430	5430	5430	0
298	20231221	143500	88863570	5430	5430	5430	5430	0
299	20231221	143400	88863570	5430	5430	5430	5430	0
300	20231221	143300	88863570	5430	5430	5430	5430	0
301	20231221	143200	88863570	5430	5430	5430	5430	0
302	20231221	143100	88863570	5430	5430	5430	5430	0
303	20231221	143000	88863570	5430	5430	5430	5430	0
304	20231221	142900	88863570	5430	5430	5430	5430	0
305	20231221	142800	88863570	5430	5430	5430	5430	0
306	20231221	142700	88863570	5430	5430	5430	5430	0
307	20231221	142600	88863570	5430	5430	5430	5430	0
308	20231221	142500	88863570	5430	5430	5430	5430	0
309	20231221	142400	88863570	5430	5430	5430	5430	0
310	20231221	142300	88863570	5430	5410	5430	5410	730
311	20231221	142200	84904000	5410	5410	5410	5410	0
312	20231221	142100	84904000	5410	5410	5410	5410	0
313	20231221	142000	84904000	5410	5410	5410	5410	0
314	20231221	141900	84904000	5410	5410	5410	5410	0
315	20231221	141800	84904000	5410	5410	5410	5410	0
316	20231221	141700	84904000	5410	5410	5410	5410	107
317	20231221	141600	84325130	5360	5360	5360	5360	0
318	20231221	141500	84325130	5360	5360	5360	5360	0
319	20231221	141400	84325130	5360	5360	5360	5360	0
320	20231221	141300	84325130	5360	5360	5360	5360	0
321	20231221	141200	84325130	5360	5370	5370	5360	1167
322	20231221	141100	78067830	5370	5370	5370	5370	0
323	20231221	141000	78067830	5370	5370	5370	5370	0
324	20231221	140900	78067830	5370	5380	5380	5370	644
325	20231221	140800	74609300	5400	5400	5400	5400	3
326	20231221	140700	74593100	5380	5380	5380	5380	0
327	20231221	140600	74593100	5380	5380	5380	5380	0
328	20231221	140500	74593100	5380	5380	5380	5380	0
329	20231221	140400	74593100	5380	5380	5380	5380	0
330	20231221	140300	74593100	5380	5380	5380	5380	0
331	20231221	140200	74593100	5380	5380	5380	5380	0
332	20231221	140100	74593100	5380	5380	5380	5380	0
333	20231221	140000	74593100	5380	5380	5380	5380	0
334	20231221	135900	74593100	5380	5380	5380	5380	1
335	20231221	135800	74587720	5380	5380	5380	5380	0
336	20231221	135700	74587720	5380	5380	5380	5380	0
337	20231221	135600	74587720	5380	5380	5380	5380	0
338	20231221	135500	74587720	5380	5380	5380	5380	0
339	20231221	135400	74587720	5380	5380	5380	5380	0
340	20231221	135300	74587720	5380	5380	5380	5380	0
341	20231221	135200	74587720	5380	5380	5380	5380	0
342	20231221	135100	74587720	5380	5380	5380	5380	0
343	20231221	135000	74587720	5380	5380	5380	5380	10
344	20231221	134900	74533920	5420	5420	5420	5420	0
345	20231221	134800	74533920	5420	5420	5420	5420	20
346	20231221	134700	74425520	5430	5430	5430	5430	0
347	20231221	134600	74425520	5430	5430	5430	5430	0
348	20231221	134500	74425520	5430	5430	5430	5430	0
349	20231221	134400	74425520	5430	5430	5430	5430	0
350	20231221	134300	74425520	5430	5430	5430	5430	0
351	20231221	134200	74425520	5430	5430	5430	5430	0
352	20231221	134100	74425520	5430	5430	5430	5430	0
353	20231221	134000	74425520	5430	5430	5430	5430	0
354	20231221	133900	74425520	5430	5430	5430	5430	0
355	20231221	133800	74425520	5430	5420	5430	5420	2
356	20231221	133700	74414670	5410	5410	5410	5410	0
357	20231221	133600	74414670	5410	5410	5410	5410	489
358	20231221	133500	71769180	5410	5410	5410	5410	2
359	20231221	133400	71758360	5400	5400	5400	5400	0
360	20231221	133300	71758360	5400	5400	5400	5400	0
361	20231221	133200	71758360	5400	5390	5400	5390	360
362	20231221	133100	69816970	5400	5400	5400	5400	0
363	20231221	133000	69816970	5400	5400	5400	5400	0
364	20231221	132900	69816970	5400	5400	5400	5400	0
365	20231221	132800	69816970	5400	5400	5400	5400	0
366	20231221	132700	69816970	5400	5400	5400	5400	0
367	20231221	132600	69816970	5400	5400	5400	5400	0
368	20231221	132500	69816970	5400	5400	5400	5400	0
369	20231221	132400	69816970	5400	5400	5400	5400	0
370	20231221	132300	69816970	5400	5400	5400	5400	0
371	20231221	132200	69816970	5400	5400	5400	5400	0
372	20231221	132100	69816970	5400	5400	5400	5400	0
373	20231221	132000	69816970	5400	5400	5400	5400	0
374	20231221	131900	69816970	5400	5400	5400	5400	0
375	20231221	131800	69816970	5400	5400	5400	5400	0
376	20231221	131700	69816970	5400	5400	5400	5400	0
377	20231221	131600	69816970	5400	5400	5400	5400	0
378	20231221	131500	69816970	5400	5400	5400	5400	0
379	20231221	131400	69816970	5400	5400	5400	5400	0
380	20231221	131300	69816970	5400	5400	5400	5400	0
381	20231221	131200	69816970	5400	5400	5400	5400	0
382	20231221	131100	69816970	5400	5400	5400	5400	0
383	20231221	131000	69816970	5400	5400	5400	5400	0
384	20231221	130900	69816970	5400	5400	5400	5400	0
385	20231221	130800	69816970	5400	5400	5400	5400	0
386	20231221	130700	69816970	5400	5400	5400	5400	0
387	20231221	130600	69816970	5400	5400	5400	5400	1
388	20231221	130500	69811570	5380	5380	5380	5380	0
389	20231221	130400	69811570	5380	5380	5380	5380	0
390	20231221	130300	69811570	5380	5380	5380	5380	0
391	20231221	130200	69811570	5380	5380	5380	5380	0
392	20231221	130100	69811570	5380	5380	5380	5380	0
393	20231221	130000	69811570	5380	5380	5380	5380	0
394	20231221	125900	69811570	5380	5380	5380	5380	0
395	20231221	125800	69811570	5380	5380	5380	5380	0
396	20231221	125700	69811570	5380	5380	5380	5380	0
397	20231221	125600	69811570	5380	5380	5380	5380	0
398	20231221	125500	69811570	5380	5380	5380	5380	90
399	20231221	125400	69327370	5380	5380	5380	5380	0
400	20231221	125300	69327370	5380	5380	5380	5380	0
401	20231221	125200	69327370	5380	5380	5380	5380	0
402	20231221	125100	69327370	5380	5380	5380	5380	2
403	20231221	125000	69316610	5380	5380	5380	5380	0
404	20231221	124900	69316610	5380	5380	5380	5380	0
405	20231221	124800	69316610	5380	5380	5380	5380	0
406	20231221	124700	69316610	5380	5380	5380	5380	0
407	20231221	124600	69316610	5380	5380	5380	5380	0
408	20231221	124500	69316610	5380	5380	5380	5380	0
409	20231221	124400	69316610	5380	5380	5380	5380	0
410	20231221	124300	69316610	5380	5380	5380	5380	0
411	20231221	124200	69316610	5380	5380	5380	5380	1
412	20231221	124100	69311230	5380	5380	5380	5380	0
413	20231221	124000	69311230	5380	5380	5380	5380	0
414	20231221	123900	69311230	5380	5380	5380	5380	103
415	20231221	123800	68757090	5380	5380	5380	5380	40
416	20231221	123700	68541890	5370	5370	5370	5370	0
417	20231221	123600	68541890	5370	5370	5370	5370	0
418	20231221	123500	68541890	5370	5370	5370	5370	200
419	20231221	123400	67467890	5370	5370	5370	5370	0
420	20231221	123300	67467890	5370	5370	5370	5370	0
421	20231221	123200	67467890	5370	5370	5370	5370	1
422	20231221	123100	67462520	5380	5380	5380	5380	1
423	20231221	123000	67457140	5370	5370	5370	5370	0
424	20231221	122900	67457140	5370	5370	5370	5370	0
425	20231221	122800	67457140	5370	5370	5370	5370	0
426	20231221	122700	67457140	5370	5370	5370	5370	0
427	20231221	122600	67457140	5370	5370	5370	5370	0
428	20231221	122500	67457140	5370	5370	5370	5370	120
429	20231221	122400	66812740	5370	5370	5370	5370	0
430	20231221	122300	66812740	5370	5370	5370	5370	0
431	20231221	122200	66812740	5370	5370	5370	5370	0
432	20231221	122100	66812740	5370	5370	5370	5370	100
433	20231221	122000	66275740	5370	5370	5370	5370	2
434	20231221	121900	66265000	5370	5370	5370	5370	0
435	20231221	121800	66265000	5370	5370	5370	5370	0
436	20231221	121700	66265000	5370	5370	5370	5370	0
437	20231221	121600	66265000	5370	5370	5370	5370	0
438	20231221	121500	66265000	5370	5370	5370	5370	0
439	20231221	121400	66265000	5370	5370	5370	5370	100
440	20231221	121300	65728000	5370	5370	5370	5370	501
441	20231221	121200	63037630	5380	5380	5380	5380	0
442	20231221	121100	63037630	5380	5380	5380	5380	0
443	20231221	121000	63037630	5380	5380	5380	5380	0
444	20231221	120900	63037630	5380	5380	5380	5380	0
445	20231221	120800	63037630	5380	5380	5380	5380	49
446	20231221	120700	62774010	5390	5390	5390	5390	0
447	20231221	120600	62774010	5390	5390	5390	5390	0
448	20231221	120500	62774010	5390	5390	5390	5390	3
449	20231221	120400	62757840	5390	5390	5390	5390	0
450	20231221	120300	62757840	5390	5390	5390	5390	0
451	20231221	120200	62757840	5390	5390	5390	5390	7
452	20231221	120100	62720110	5380	5390	5390	5380	2
453	20231221	120000	62709340	5390	5390	5390	5390	0
454	20231221	115900	62709340	5390	5390	5390	5390	0
455	20231221	115800	62709340	5390	5390	5390	5390	0
456	20231221	115700	62709340	5390	5390	5390	5390	0
457	20231221	115600	62709340	5390	5390	5390	5390	0
458	20231221	115500	62709340	5390	5390	5390	5390	0
459	20231221	115400	62709340	5390	5390	5390	5390	0
460	20231221	115300	62709340	5390	5390	5390	5390	0
461	20231221	115200	62709340	5390	5390	5390	5390	5
462	20231221	115100	62682390	5390	5390	5390	5390	0
463	20231221	115000	62682390	5390	5390	5390	5390	0
464	20231221	114900	62682390	5390	5390	5390	5390	0
465	20231221	114800	62682390	5390	5390	5390	5390	0
466	20231221	114700	62682390	5390	5390	5390	5390	0
467	20231221	114600	62682390	5390	5390	5390	5390	0
468	20231221	114500	62682390	5390	5390	5390	5390	0
469	20231221	114400	62682390	5390	5390	5390	5390	1
470	20231221	114300	62677000	5390	5390	5390	5390	0
471	20231221	114200	62677000	5390	5390	5390	5390	0
472	20231221	114100	62677000	5390	5390	5390	5390	0
473	20231221	114000	62677000	5390	5390	5390	5390	0
474	20231221	113900	62677000	5390	5390	5390	5390	0
475	20231221	113800	62677000	5390	5390	5390	5390	5
476	20231221	113700	62650050	5390	5390	5390	5390	0
477	20231221	113600	62650050	5390	5390	5390	5390	1
478	20231221	113500	62644660	5390	5390	5390	5390	0
479	20231221	113400	62644660	5390	5390	5390	5390	5
480	20231221	113300	62617710	5390	5390	5390	5390	30
481	20231221	113200	62456010	5380	5380	5380	5380	0
482	20231221	113100	62456010	5380	5380	5380	5380	0
483	20231221	113000	62456010	5380	5380	5380	5380	0
484	20231221	112900	62456010	5380	5380	5380	5380	0
485	20231221	112800	62456010	5380	5380	5380	5380	0
486	20231221	112700	62456010	5380	5380	5380	5380	20
487	20231221	112600	62348410	5380	5380	5380	5380	10
488	20231221	112500	62294610	5360	5360	5360	5360	0
489	20231221	112400	62294610	5360	5360	5360	5360	0
490	20231221	112300	62294610	5360	5360	5360	5360	0
491	20231221	112200	62294610	5360	5360	5360	5360	0
492	20231221	112100	62294610	5360	5360	5360	5360	0
493	20231221	112000	62294610	5360	5360	5360	5360	0
494	20231221	111900	62294610	5360	5360	5360	5360	0
495	20231221	111800	62294610	5360	5360	5360	5360	0
496	20231221	111700	62294610	5360	5360	5360	5360	0
497	20231221	111600	62294610	5360	5360	5360	5360	0
498	20231221	111500	62294610	5360	5370	5370	5360	757
499	20231221	111400	58234340	5370	5370	5370	5370	0
500	20231221	111300	58234340	5370	5380	5380	5370	90
501	20231221	111200	57751020	5370	5370	5370	5370	0
502	20231221	111100	57751020	5370	5370	5370	5370	0
503	20231221	111000	57751020	5370	5370	5370	5370	0
504	20231221	110900	57751020	5370	5370	5370	5370	0
505	20231221	110800	57751020	5370	5370	5370	5370	0
506	20231221	110700	57751020	5370	5370	5370	5370	0
507	20231221	110600	57751020	5370	5370	5370	5370	431
508	20231221	110500	55436550	5370	5370	5370	5370	0
509	20231221	110400	55436550	5370	5370	5370	5370	0
510	20231221	110300	55436550	5370	5370	5370	5370	0
511	20231221	110200	55436550	5370	5370	5370	5370	72
512	20231221	110100	55049910	5370	5370	5370	5370	200
513	20231221	110000	53975910	5370	5370	5370	5370	0
514	20231221	105900	53975910	5370	5370	5370	5370	0
515	20231221	105800	53975910	5370	5370	5370	5370	0
516	20231221	105700	53975910	5370	5370	5370	5370	142
517	20231221	105600	53213370	5370	5370	5370	5370	38
518	20231221	105500	53009310	5370	5370	5370	5370	30
519	20231221	105400	52848210	5380	5380	5380	5380	0
520	20231221	105300	52848210	5380	5380	5380	5380	0
521	20231221	105200	52848210	5380	5380	5380	5380	194
522	20231221	105100	51804490	5380	5380	5380	5380	348
523	20231221	105000	49932250	5380	5380	5380	5380	1
524	20231221	104900	49926870	5380	5380	5380	5380	0
525	20231221	104800	49926870	5380	5380	5380	5380	800
526	20231221	104700	45622870	5390	5390	5390	5390	20
527	20231221	104600	45515070	5390	5390	5390	5390	20
528	20231221	104500	45407270	5390	5390	5390	5390	20
529	20231221	104400	45299470	5390	5390	5390	5390	0
530	20231221	104300	45299470	5390	5390	5390	5390	0
531	20231221	104200	45299470	5390	5390	5390	5390	0
532	20231221	104100	45299470	5390	5390	5390	5390	100
533	20231221	104000	44760470	5390	5390	5390	5390	0
534	20231221	103900	44760470	5390	5390	5390	5390	10
535	20231221	103800	44706570	5390	5390	5390	5390	0
536	20231221	103700	44706570	5390	5390	5390	5390	17
537	20231221	103600	44614940	5390	5390	5390	5390	20
538	20231221	103500	44507140	5390	5390	5390	5390	80
539	20231221	103400	44075940	5390	5390	5390	5390	0
540	20231221	103300	44075940	5390	5390	5390	5390	0
541	20231221	103200	44075940	5390	5390	5390	5390	77
542	20231221	103100	43660910	5390	5390	5390	5390	0
543	20231221	103000	43660910	5390	5390	5390	5390	457
544	20231221	102900	41197680	5390	5390	5390	5390	0
545	20231221	102800	41197680	5390	5390	5390	5390	0
546	20231221	102700	41197680	5390	5390	5390	5390	0
547	20231221	102600	41197680	5390	5390	5390	5390	2000
548	20231221	102500	30417680	5400	5400	5400	5400	0
549	20231221	102400	30417680	5400	5400	5400	5400	0
550	20231221	102300	30417680	5400	5400	5400	5400	0
551	20231221	102200	30417680	5400	5400	5400	5400	80
552	20231221	102100	29985680	5400	5390	5400	5390	130
553	20231221	102000	29284780	5400	5400	5400	5400	0
554	20231221	101900	29284780	5400	5400	5400	5400	20
555	20231221	101800	29176780	5400	5400	5400	5400	72
556	20231221	101700	28787980	5400	5400	5400	5400	0
557	20231221	101600	28787980	5400	5400	5400	5400	0
558	20231221	101500	28787980	5400	5400	5400	5400	200
559	20231221	101400	27707980	5400	5400	5400	5400	0
560	20231221	101300	27707980	5400	5400	5400	5400	0
561	20231221	101200	27707980	5400	5400	5400	5400	20
562	20231221	101100	27599980	5410	5410	5410	5410	612
563	20231221	101000	24289060	5410	5410	5410	5410	300
564	20231221	100900	22666060	5410	5410	5410	5410	0
565	20231221	100800	22666060	5410	5410	5410	5410	99
566	20231221	100700	22130470	5410	5410	5410	5410	0
567	20231221	100600	22130470	5410	5410	5410	5410	0
568	20231221	100500	22130470	5410	5410	5410	5410	0
569	20231221	100400	22130470	5410	5410	5410	5410	100
570	20231221	100300	21589470	5400	5400	5400	5400	0
571	20231221	100200	21589470	5400	5400	5400	5400	87
572	20231221	100100	21119670	5400	5400	5400	5400	11
573	20231221	100000	21060270	5410	5410	5410	5410	0
574	20231221	095900	21060270	5410	5410	5410	5410	1
575	20231221	095800	21054860	5400	5400	5400	5400	0
576	20231221	095700	21054860	5400	5400	5400	5400	270
577	20231221	095600	19596860	5400	5400	5400	5400	882
578	20231221	095500	14834060	5400	5400	5400	5400	0
579	20231221	095400	14834060	5400	5400	5400	5400	0
580	20231221	095300	14834060	5400	5400	5400	5400	0
581	20231221	095200	14834060	5400	5400	5400	5400	0
582	20231221	095100	14834060	5400	5400	5400	5400	0
583	20231221	095000	14834060	5400	5400	5400	5400	0
584	20231221	094900	14834060	5400	5400	5400	5400	1
585	20231221	094800	14828660	5400	5410	5410	5400	22
586	20231221	094700	14709670	5400	5400	5400	5400	0
587	20231221	094600	14709670	5400	5400	5400	5400	0
588	20231221	094500	14709670	5400	5400	5400	5400	0
589	20231221	094400	14709670	5400	5400	5400	5400	0
590	20231221	094300	14709670	5400	5410	5410	5400	700
591	20231221	094200	10928640	5440	5440	5440	5440	0
592	20231221	094100	10928640	5440	5440	5440	5440	0
593	20231221	094000	10928640	5440	5440	5440	5440	0
594	20231221	093900	10928640	5440	5440	5440	5440	0
595	20231221	093800	10928640	5440	5440	5440	5440	0
596	20231221	093700	10928640	5440	5440	5440	5440	1
597	20231221	093600	10923200	5420	5420	5420	5420	0
598	20231221	093500	10923200	5420	5420	5420	5420	0
599	20231221	093400	10923200	5420	5420	5420	5420	0
600	20231221	093300	10923200	5420	5420	5420	5420	0
601	20231221	093200	10923200	5420	5420	5420	5420	50
602	20231221	093100	10652200	5430	5430	5430	5430	1
603	20231221	093000	10646770	5430	5430	5430	5430	0
604	20231221	092900	10646770	5430	5430	5430	5430	0
605	20231221	092800	10646770	5430	5430	5430	5430	0
606	20231221	092700	10646770	5430	5430	5430	5430	150
607	20231221	092600	9832270	5440	5440	5440	5440	0
608	20231221	092500	9832270	5440	5440	5440	5440	0
609	20231221	092400	9832270	5440	5440	5440	5440	1
610	20231221	092300	9826830	5410	5410	5410	5410	0
611	20231221	092200	9826830	5410	5410	5410	5410	50
612	20231221	092100	9556330	5410	5430	5440	5410	61
613	20231221	092000	9225060	5410	5410	5410	5410	109
614	20231221	091900	8635370	5400	5400	5400	5400	0
615	20231221	091800	8635370	5400	5400	5400	5400	0
616	20231221	091700	8635370	5400	5400	5400	5400	3
617	20231221	091600	8619170	5400	5400	5400	5400	50
618	20231221	091500	8349170	5410	5410	5410	5410	0
619	20231221	091400	8349170	5410	5410	5410	5410	79
620	20231221	091300	7921780	5430	5430	5430	5430	6
621	20231221	091200	7889200	5440	5430	5440	5410	301
622	20231221	091100	6259280	5430	5430	5430	5430	0
623	20231221	091000	6259280	5430	5430	5430	5430	0
624	20231221	090900	6259280	5430	5430	5430	5430	1
625	20231221	090800	6253850	5440	5440	5440	5440	1
626	20231221	090700	6248410	5440	5440	5440	5440	0
627	20231221	090600	6248410	5440	5440	5440	5440	4
628	20231221	090500	6226650	5440	5430	5440	5430	10
629	20231221	090400	6172260	5420	5420	5420	5420	0
630	20231221	090300	6172260	5420	5420	5420	5420	0
631	20231221	090200	6172260	5420	5420	5420	5420	4
632	20231221	090100	6150580	5410	5410	5410	5410	18
633	20231221	090000	6053200	5420	5380	5420	5380	1125