KissMeData/109740/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200700	97086230	5090	5090	5090	5090	106
3	20231207	200600	97086230	5090	5090	5090	5090	0
4	20231207	200500	97086230	5090	5090	5090	5090	0
5	20231207	200400	97086230	5090	5090	5090	5090	0
6	20231207	200300	97086230	5090	5090	5090	5090	0
7	20231207	200200	97086230	5090	5090	5090	5090	0
8	20231207	200100	97086230	5090	5090	5090	5090	0
9	20231207	200000	97086230	5090	5090	5090	5090	0
10	20231207	195900	97086230	5090	5090	5090	5090	0
11	20231207	195800	97086230	5090	5090	5090	5090	0
12	20231207	195700	97086230	5090	5090	5090	5090	0
13	20231207	195600	97086230	5090	5090	5090	5090	0
14	20231207	195500	97086230	5090	5090	5090	5090	0
15	20231207	195400	97086230	5090	5090	5090	5090	0
16	20231207	195300	97086230	5090	5090	5090	5090	0
17	20231207	195200	97086230	5090	5090	5090	5090	0
18	20231207	195100	97086230	5090	5090	5090	5090	0
19	20231207	195000	97086230	5090	5090	5090	5090	0
20	20231207	194900	97086230	5090	5090	5090	5090	0
21	20231207	194800	97086230	5090	5090	5090	5090	0
22	20231207	194700	97086230	5090	5090	5090	5090	0
23	20231207	194600	97086230	5090	5090	5090	5090	0
24	20231207	194500	97086230	5090	5090	5090	5090	0
25	20231207	194400	97086230	5090	5090	5090	5090	0
26	20231207	194300	97086230	5090	5090	5090	5090	0
27	20231207	194200	97086230	5090	5090	5090	5090	0
28	20231207	194100	97086230	5090	5090	5090	5090	0
29	20231207	194000	97086230	5090	5090	5090	5090	0
30	20231207	193900	97086230	5090	5090	5090	5090	0
31	20231207	193800	97086230	5090	5090	5090	5090	0
32	20231207	193700	97086230	5090	5090	5090	5090	106
33	20231207	193600	97086230	5090	5090	5090	5090	0
34	20231207	193500	97086230	5090	5090	5090	5090	0
35	20231207	193400	97086230	5090	5090	5090	5090	0
36	20231207	193300	97086230	5090	5090	5090	5090	0
37	20231207	193200	97086230	5090	5090	5090	5090	0
38	20231207	193100	97086230	5090	5090	5090	5090	0
39	20231207	193000	97086230	5090	5090	5090	5090	0
40	20231207	192900	97086230	5090	5090	5090	5090	0
41	20231207	192800	97086230	5090	5090	5090	5090	0
42	20231207	192700	97086230	5090	5090	5090	5090	0
43	20231207	192600	97086230	5090	5090	5090	5090	0
44	20231207	192500	97086230	5090	5090	5090	5090	0
45	20231207	192400	97086230	5090	5090	5090	5090	0
46	20231207	192300	97086230	5090	5090	5090	5090	0
47	20231207	192200	97086230	5090	5090	5090	5090	0
48	20231207	192100	97086230	5090	5090	5090	5090	0
49	20231207	192000	97086230	5090	5090	5090	5090	0
50	20231207	191900	97086230	5090	5090	5090	5090	0
51	20231207	191800	97086230	5090	5090	5090	5090	0
52	20231207	191700	97086230	5090	5090	5090	5090	0
53	20231207	191600	97086230	5090	5090	5090	5090	0
54	20231207	191500	97086230	5090	5090	5090	5090	0
55	20231207	191400	97086230	5090	5090	5090	5090	0
56	20231207	191300	97086230	5090	5090	5090	5090	0
57	20231207	191200	97086230	5090	5090	5090	5090	0
58	20231207	191100	97086230	5090	5090	5090	5090	0
59	20231207	191000	97086230	5090	5090	5090	5090	0
60	20231207	190900	97086230	5090	5090	5090	5090	0
61	20231207	190800	97086230	5090	5090	5090	5090	0
62	20231207	190700	97086230	5090	5090	5090	5090	106
63	20231207	190600	97086230	5090	5090	5090	5090	0
64	20231207	190500	97086230	5090	5090	5090	5090	0
65	20231207	190400	97086230	5090	5090	5090	5090	0
66	20231207	190300	97086230	5090	5090	5090	5090	0
67	20231207	190200	97086230	5090	5090	5090	5090	0
68	20231207	190100	97086230	5090	5090	5090	5090	0
69	20231207	190000	97086230	5090	5090	5090	5090	0
70	20231207	185900	97086230	5090	5090	5090	5090	0
71	20231207	185800	97086230	5090	5090	5090	5090	0
72	20231207	185700	97086230	5090	5090	5090	5090	0
73	20231207	185600	97086230	5090	5090	5090	5090	0
74	20231207	185500	97086230	5090	5090	5090	5090	0
75	20231207	185400	97086230	5090	5090	5090	5090	0
76	20231207	185300	97086230	5090	5090	5090	5090	0
77	20231207	185200	97086230	5090	5090	5090	5090	0
78	20231207	185100	97086230	5090	5090	5090	5090	0
79	20231207	185000	97086230	5090	5090	5090	5090	0
80	20231207	184900	97086230	5090	5090	5090	5090	0
81	20231207	184800	97086230	5090	5090	5090	5090	0
82	20231207	184700	97086230	5090	5090	5090	5090	0
83	20231207	184600	97086230	5090	5090	5090	5090	0
84	20231207	184500	97086230	5090	5090	5090	5090	0
85	20231207	184400	97086230	5090	5090	5090	5090	0
86	20231207	184300	97086230	5090	5090	5090	5090	0
87	20231207	184200	97086230	5090	5090	5090	5090	0
88	20231207	184100	97086230	5090	5090	5090	5090	0
89	20231207	184000	97086230	5090	5090	5090	5090	0
90	20231207	183900	97086230	5090	5090	5090	5090	0
91	20231207	183800	97086230	5090	5090	5090	5090	0
92	20231207	183700	97086230	5090	5090	5090	5090	106
93	20231207	183600	97086230	5090	5090	5090	5090	0
94	20231207	183500	97086230	5090	5090	5090	5090	0
95	20231207	183400	97086230	5090	5090	5090	5090	0
96	20231207	183300	97086230	5090	5090	5090	5090	0
97	20231207	183200	97086230	5090	5090	5090	5090	0
98	20231207	183100	97086230	5090	5090	5090	5090	0
99	20231207	183000	97086230	5090	5090	5090	5090	0
100	20231207	182900	97086230	5090	5090	5090	5090	0
101	20231207	182800	97086230	5090	5090	5090	5090	0
102	20231207	182700	97086230	5090	5090	5090	5090	0
103	20231207	182600	97086230	5090	5090	5090	5090	0
104	20231207	182500	97086230	5090	5090	5090	5090	0
105	20231207	182400	97086230	5090	5090	5090	5090	0
106	20231207	182300	97086230	5090	5090	5090	5090	0
107	20231207	182200	97086230	5090	5090	5090	5090	0
108	20231207	182100	97086230	5090	5090	5090	5090	0
109	20231207	182000	97086230	5090	5090	5090	5090	0
110	20231207	181900	97086230	5090	5090	5090	5090	0
111	20231207	181800	97086230	5090	5090	5090	5090	0
112	20231207	181700	97086230	5090	5090	5090	5090	0
113	20231207	181600	97086230	5090	5090	5090	5090	0
114	20231207	181500	97086230	5090	5090	5090	5090	0
115	20231207	181400	97086230	5090	5090	5090	5090	0
116	20231207	181300	97086230	5090	5090	5090	5090	0
117	20231207	181200	97086230	5090	5090	5090	5090	0
118	20231207	181100	97086230	5090	5090	5090	5090	0
119	20231207	181000	97086230	5090	5090	5090	5090	0
120	20231207	180900	97086230	5090	5090	5090	5090	0
121	20231207	180800	97086230	5090	5090	5090	5090	0
122	20231207	180700	97086230	5090	5090	5090	5090	106
123	20231207	180600	97086230	5090	5090	5090	5090	0
124	20231207	180500	97086230	5090	5090	5090	5090	0
125	20231207	180400	97086230	5090	5090	5090	5090	0
126	20231207	180300	97086230	5090	5090	5090	5090	0
127	20231207	180200	97086230	5090	5090	5090	5090	0
128	20231207	180100	97086230	5090	5090	5090	5090	0
129	20231207	180000	97086230	5090	5090	5090	5090	0
130	20231207	175900	97086230	5090	5090	5090	5090	0
131	20231207	175800	97086230	5090	5090	5090	5090	0
132	20231207	175700	97086230	5090	5090	5090	5090	0
133	20231207	175600	97086230	5090	5090	5090	5090	0
134	20231207	175500	97086230	5090	5090	5090	5090	0
135	20231207	175400	97086230	5090	5090	5090	5090	0
136	20231207	175300	97086230	5090	5090	5090	5090	0
137	20231207	175200	97086230	5090	5090	5090	5090	0
138	20231207	175100	97086230	5090	5090	5090	5090	0
139	20231207	175000	97086230	5090	5090	5090	5090	0
140	20231207	174900	97086230	5090	5090	5090	5090	0
141	20231207	174800	97086230	5090	5090	5090	5090	0
142	20231207	174700	97086230	5090	5090	5090	5090	0
143	20231207	174600	97086230	5090	5090	5090	5090	0
144	20231207	174500	97086230	5090	5090	5090	5090	0
145	20231207	174400	97086230	5090	5090	5090	5090	0
146	20231207	174300	97086230	5090	5090	5090	5090	0
147	20231207	174200	97086230	5090	5090	5090	5090	0
148	20231207	174100	97086230	5090	5090	5090	5090	0
149	20231207	174000	97086230	5090	5090	5090	5090	0
150	20231207	173900	97086230	5090	5090	5090	5090	0
151	20231207	173800	97086230	5090	5090	5090	5090	0
152	20231207	173700	97086230	5090	5090	5090	5090	106
153	20231207	173600	97086230	5090	5090	5090	5090	0
154	20231207	173500	97086230	5090	5090	5090	5090	0
155	20231207	173400	97086230	5090	5090	5090	5090	0
156	20231207	173300	97086230	5090	5090	5090	5090	0
157	20231207	173200	97086230	5090	5090	5090	5090	0
158	20231207	173100	97086230	5090	5090	5090	5090	0
159	20231207	173000	97086230	5090	5090	5090	5090	0
160	20231207	172900	97086230	5090	5090	5090	5090	0
161	20231207	172800	97086230	5090	5090	5090	5090	0
162	20231207	172700	97086230	5090	5090	5090	5090	0
163	20231207	172600	97086230	5090	5090	5090	5090	0
164	20231207	172500	97086230	5090	5090	5090	5090	0
165	20231207	172400	97086230	5090	5090	5090	5090	0
166	20231207	172300	97086230	5090	5090	5090	5090	0
167	20231207	172200	97086230	5090	5090	5090	5090	0
168	20231207	172100	97086230	5090	5090	5090	5090	0
169	20231207	172000	97086230	5090	5090	5090	5090	0
170	20231207	171900	97086230	5090	5090	5090	5090	0
171	20231207	171800	97086230	5090	5090	5090	5090	0
172	20231207	171700	97086230	5090	5090	5090	5090	0
173	20231207	171600	97086230	5090	5090	5090	5090	0
174	20231207	171500	97086230	5090	5090	5090	5090	0
175	20231207	171400	97086230	5090	5090	5090	5090	0
176	20231207	171300	97086230	5090	5090	5090	5090	0
177	20231207	171200	97086230	5090	5090	5090	5090	0
178	20231207	171100	97086230	5090	5090	5090	5090	0
179	20231207	171000	97086230	5090	5090	5090	5090	0
180	20231207	170900	97086230	5090	5090	5090	5090	0
181	20231207	170800	97086230	5090	5090	5090	5090	0
182	20231207	170700	97086230	5090	5090	5090	5090	106
183	20231207	170600	97086230	5090	5090	5090	5090	0
184	20231207	170500	97086230	5090	5090	5090	5090	0
185	20231207	170400	97086230	5090	5090	5090	5090	0
186	20231207	170300	97086230	5090	5090	5090	5090	0
187	20231207	170200	97086230	5090	5090	5090	5090	0
188	20231207	170100	97086230	5090	5090	5090	5090	0
189	20231207	170000	97086230	5090	5090	5090	5090	0
190	20231207	165900	97086230	5090	5090	5090	5090	0
191	20231207	165800	97086230	5090	5090	5090	5090	0
192	20231207	165700	97086230	5090	5090	5090	5090	0
193	20231207	165600	97086230	5090	5090	5090	5090	0
194	20231207	165500	97086230	5090	5090	5090	5090	0
195	20231207	165400	97086230	5090	5090	5090	5090	0
196	20231207	165300	97086230	5090	5090	5090	5090	0
197	20231207	165200	97086230	5090	5090	5090	5090	0
198	20231207	165100	97086230	5090	5090	5090	5090	0
199	20231207	165000	97086230	5090	5090	5090	5090	0
200	20231207	164900	97086230	5090	5090	5090	5090	0
201	20231207	164800	97086230	5090	5090	5090	5090	0
202	20231207	164700	97086230	5090	5090	5090	5090	0
203	20231207	164600	97086230	5090	5090	5090	5090	0
204	20231207	164500	97086230	5090	5090	5090	5090	0
205	20231207	164400	97086230	5090	5090	5090	5090	0
206	20231207	164300	97086230	5090	5090	5090	5090	0
207	20231207	164200	97086230	5090	5090	5090	5090	0
208	20231207	164100	97086230	5090	5090	5090	5090	0
209	20231207	164000	97086230	5090	5090	5090	5090	0
210	20231207	163900	97086230	5090	5090	5090	5090	0
211	20231207	163800	97086230	5090	5090	5090	5090	0
212	20231207	163700	97086230	5090	5090	5090	5090	106
213	20231207	163600	97086230	5090	5090	5090	5090	0
214	20231207	163500	97086230	5090	5090	5090	5090	0
215	20231207	163400	97086230	5090	5090	5090	5090	0
216	20231207	163300	97086230	5090	5090	5090	5090	0
217	20231207	163200	97086230	5090	5090	5090	5090	0
218	20231207	163100	97086230	5090	5090	5090	5090	0
219	20231207	163000	97086230	5090	5090	5090	5090	0
220	20231207	162900	97086230	5090	5090	5090	5090	0
221	20231207	162800	97086230	5090	5090	5090	5090	0
222	20231207	162700	97086230	5090	5090	5090	5090	0
223	20231207	162600	97086230	5090	5090	5090	5090	0
224	20231207	162500	97086230	5090	5090	5090	5090	0
225	20231207	162400	97086230	5090	5090	5090	5090	0
226	20231207	162300	97086230	5090	5090	5090	5090	0
227	20231207	162200	97086230	5090	5090	5090	5090	0
228	20231207	162100	97086230	5090	5090	5090	5090	0
229	20231207	162000	97086230	5090	5090	5090	5090	0
230	20231207	161900	97086230	5090	5090	5090	5090	0
231	20231207	161800	97086230	5090	5090	5090	5090	0
232	20231207	161700	97086230	5090	5090	5090	5090	0
233	20231207	161600	97086230	5090	5090	5090	5090	0
234	20231207	161500	97086230	5090	5090	5090	5090	0
235	20231207	161400	97086230	5090	5090	5090	5090	0
236	20231207	161300	97086230	5090	5090	5090	5090	0
237	20231207	161200	97086230	5090	5090	5090	5090	0
238	20231207	161100	97086230	5090	5090	5090	5090	0
239	20231207	161000	97086230	5090	5090	5090	5090	0
240	20231207	160900	97086230	5090	5090	5090	5090	0
241	20231207	160800	97086230	5090	5090	5090	5090	0
242	20231207	160700	97086230	5090	5090	5090	5090	106
243	20231207	160600	97086230	5090	5090	5090	5090	0
244	20231207	160500	97086230	5090	5090	5090	5090	0
245	20231207	160400	97086230	5090	5090	5090	5090	0
246	20231207	160300	97086230	5090	5090	5090	5090	0
247	20231207	160200	97086230	5090	5090	5090	5090	0
248	20231207	160100	97086230	5090	5090	5090	5090	0
249	20231207	160000	97086230	5090	5090	5090	5090	0
250	20231207	155900	97086230	5090	5090	5090	5090	0
251	20231207	155800	97086230	5090	5090	5090	5090	0
252	20231207	155700	97086230	5090	5090	5090	5090	0
253	20231207	155600	97086230	5090	5090	5090	5090	0
254	20231207	155500	97086230	5090	5090	5090	5090	0
255	20231207	155400	97086230	5090	5090	5090	5090	0
256	20231207	155300	97086230	5090	5090	5090	5090	0
257	20231207	155200	97086230	5090	5090	5090	5090	0
258	20231207	155100	97086230	5090	5090	5090	5090	0
259	20231207	155000	97086230	5090	5090	5090	5090	0
260	20231207	154900	97086230	5090	5090	5090	5090	0
261	20231207	154800	97086230	5090	5090	5090	5090	0
262	20231207	154700	97086230	5090	5090	5090	5090	0
263	20231207	154600	97086230	5090	5090	5090	5090	0
264	20231207	154500	97086230	5090	5090	5090	5090	0
265	20231207	154400	97086230	5090	5090	5090	5090	0
266	20231207	154300	97086230	5090	5090	5090	5090	0
267	20231207	154200	97086230	5090	5090	5090	5090	0
268	20231207	154100	97086230	5090	5090	5090	5090	0
269	20231207	154000	97086230	5090	5090	5090	5090	0
270	20231207	153900	97086230	5090	5090	5090	5090	0
271	20231207	153800	97086230	5090	5090	5090	5090	0
272	20231207	153700	97086230	5090	5090	5090	5090	106
273	20231207	153600	97086230	5090	5090	5090	5090	0
274	20231207	153500	97086230	5090	5090	5090	5090	0
275	20231207	153400	97086230	5090	5090	5090	5090	0
276	20231207	153300	97086230	5090	5090	5090	5090	0
277	20231207	153200	97086230	5090	5090	5090	5090	0
278	20231207	153100	97086230	5090	5090	5090	5090	0
279	20231207	153000	97086230	5090	5090	5090	5090	106
280	20231207	152900	96546690	5090	5090	5090	5090	0
281	20231207	152800	96546690	5090	5090	5090	5090	0
282	20231207	152700	96546690	5090	5090	5090	5090	0
283	20231207	152600	96546690	5090	5090	5090	5090	0
284	20231207	152500	96546690	5090	5090	5090	5090	0
285	20231207	152400	96546690	5090	5090	5090	5090	0
286	20231207	152300	96546690	5090	5090	5090	5090	0
287	20231207	152200	96546690	5090	5090	5090	5090	0
288	20231207	152100	96546690	5090	5090	5090	5090	0
289	20231207	152000	96546690	5090	5090	5090	5090	0
290	20231207	151900	96546690	5090	5090	5090	5090	1
291	20231207	151800	96541600	5050	5050	5050	5050	0
292	20231207	151700	96541600	5050	5090	5090	5050	32
293	20231207	151600	96379920	5050	5100	5100	5050	26
294	20231207	151500	96248570	5040	5060	5060	5040	1800
295	20231207	151400	87163540	5100	5100	5100	5100	0
296	20231207	151300	87163540	5100	5100	5100	5100	0
297	20231207	151200	87163540	5100	5100	5100	5100	0
298	20231207	151100	87163540	5100	5100	5100	5100	1
299	20231207	151000	87158440	5050	5050	5050	5050	60
300	20231207	150900	86855440	5080	5050	5080	5050	20
301	20231207	150800	86754410	5100	5100	5100	5100	1
302	20231207	150700	86749310	5100	5100	5100	5050	1135
303	20231207	150600	81017390	5050	5050	5050	5050	14
304	20231207	150500	80946690	5100	5100	5100	5100	0
305	20231207	150400	80946690	5100	5080	5100	5080	163
306	20231207	150300	80118630	5100	5100	5100	5100	0
307	20231207	150200	80118630	5100	5100	5100	5100	0
308	20231207	150100	80118630	5100	5090	5100	5090	7648
309	20231207	150000	41190300	5090	5090	5090	5090	0
310	20231207	145900	41190300	5090	5090	5090	5090	0
311	20231207	145800	41190300	5090	5090	5090	5090	0
312	20231207	145700	41190300	5090	5090	5090	5090	0
313	20231207	145600	41190300	5090	5090	5090	5090	0
314	20231207	145500	41190300	5090	5090	5090	5090	0
315	20231207	145400	41190300	5090	5090	5090	5090	0
316	20231207	145300	41190300	5090	5090	5090	5090	0
317	20231207	145200	41190300	5090	5090	5090	5090	0
318	20231207	145100	41190300	5090	5090	5090	5090	0
319	20231207	145000	41190300	5090	5090	5090	5090	0
320	20231207	144900	41190300	5090	5090	5090	5090	0
321	20231207	144800	41190300	5090	5090	5090	5090	0
322	20231207	144700	41190300	5090	5090	5090	5090	0
323	20231207	144600	41190300	5090	5090	5090	5090	0
324	20231207	144500	41190300	5090	5090	5090	5090	0
325	20231207	144400	41190300	5090	5090	5090	5090	0
326	20231207	144300	41190300	5090	5090	5090	5090	0
327	20231207	144200	41190300	5090	5090	5090	5090	0
328	20231207	144100	41190300	5090	5090	5090	5090	0
329	20231207	144000	41190300	5090	5090	5090	5090	1
330	20231207	143900	41185210	5050	5060	5060	5050	454
331	20231207	143800	38892500	5060	5060	5060	5060	46
332	20231207	143700	38659740	5090	5090	5090	5090	0
333	20231207	143600	38659740	5090	5090	5090	5090	0
334	20231207	143500	38659740	5090	5090	5090	5090	0
335	20231207	143400	38659740	5090	5090	5090	5090	0
336	20231207	143300	38659740	5090	5090	5090	5090	0
337	20231207	143200	38659740	5090	5090	5090	5090	0
338	20231207	143100	38659740	5090	5090	5090	5090	0
339	20231207	143000	38659740	5090	5090	5090	5090	0
340	20231207	142900	38659740	5090	5090	5090	5090	0
341	20231207	142800	38659740	5090	5090	5090	5090	0
342	20231207	142700	38659740	5090	5070	5090	5070	732
343	20231207	142600	34948480	5050	5050	5050	5050	500
344	20231207	142500	32423480	5060	5060	5060	5060	40
345	20231207	142400	32221080	5070	5070	5070	5070	0
346	20231207	142300	32221080	5070	5070	5070	5070	1000
347	20231207	142200	27151080	5070	5070	5070	5070	0
348	20231207	142100	27151080	5070	5070	5070	5070	0
349	20231207	142000	27151080	5070	5070	5070	5070	0
350	20231207	141900	27151080	5070	5070	5070	5070	0
351	20231207	141800	27151080	5070	5070	5070	5070	0
352	20231207	141700	27151080	5070	5070	5070	5070	0
353	20231207	141600	27151080	5070	5070	5070	5070	0
354	20231207	141500	27151080	5070	5070	5070	5070	0
355	20231207	141400	27151080	5070	5070	5070	5070	0
356	20231207	141300	27151080	5070	5070	5070	5070	0
357	20231207	141200	27151080	5070	5070	5070	5070	0
358	20231207	141100	27151080	5070	5070	5070	5070	0
359	20231207	141000	27151080	5070	5070	5070	5070	0
360	20231207	140900	27151080	5070	5070	5070	5070	0
361	20231207	140800	27151080	5070	5070	5070	5070	0
362	20231207	140700	27151080	5070	5070	5070	5070	0
363	20231207	140600	27151080	5070	5050	5070	5050	11
364	20231207	140500	27095510	5070	5070	5070	5070	1
365	20231207	140400	27090440	5070	5070	5070	5070	0
366	20231207	140300	27090440	5070	5070	5070	5070	0
367	20231207	140200	27090440	5070	5070	5070	5070	0
368	20231207	140100	27090440	5070	5070	5070	5070	0
369	20231207	140000	27090440	5070	5070	5070	5070	0
370	20231207	135900	27090440	5070	5070	5070	5070	0
371	20231207	135800	27090440	5070	5070	5070	5070	0
372	20231207	135700	27090440	5070	5070	5070	5070	0
373	20231207	135600	27090440	5070	5070	5070	5070	0
374	20231207	135500	27090440	5070	5070	5070	5070	0
375	20231207	135400	27090440	5070	5070	5070	5070	0
376	20231207	135300	27090440	5070	5070	5070	5070	0
377	20231207	135200	27090440	5070	5070	5070	5070	0
378	20231207	135100	27090440	5070	5070	5070	5070	0
379	20231207	135000	27090440	5070	5070	5070	5070	0
380	20231207	134900	27090440	5070	5070	5070	5070	0
381	20231207	134800	27090440	5070	5070	5070	5070	13
382	20231207	134700	27024530	5070	5070	5070	5070	0
383	20231207	134600	27024530	5070	5070	5070	5070	0
384	20231207	134500	27024530	5070	5070	5070	5070	0
385	20231207	134400	27024530	5070	5070	5070	5070	0
386	20231207	134300	27024530	5070	5070	5070	5070	0
387	20231207	134200	27024530	5070	5070	5070	5070	0
388	20231207	134100	27024530	5070	5070	5070	5070	0
389	20231207	134000	27024530	5070	5070	5070	5070	0
390	20231207	133900	27024530	5070	5070	5070	5070	85
391	20231207	133800	26593580	5090	5090	5090	5090	0
392	20231207	133700	26593580	5090	5090	5090	5090	0
393	20231207	133600	26593580	5090	5090	5090	5090	0
394	20231207	133500	26593580	5090	5090	5090	5090	0
395	20231207	133400	26593580	5090	5090	5090	5090	1
396	20231207	133300	26588490	5050	5060	5060	5050	368
397	20231207	133200	24730080	5060	5060	5060	5060	132
398	20231207	133100	24062160	5090	5090	5090	5090	0
399	20231207	133000	24062160	5090	5090	5090	5090	19
400	20231207	132900	23965450	5090	5090	5090	5090	0
401	20231207	132800	23965450	5090	5090	5090	5090	0
402	20231207	132700	23965450	5090	5090	5090	5090	1
403	20231207	132600	23960360	5060	5070	5070	5060	1500
404	20231207	132500	16370330	5090	5090	5090	5090	0
405	20231207	132400	16370330	5090	5090	5090	5090	59
406	20231207	132300	16070020	5090	5090	5090	5090	0
407	20231207	132200	16070020	5090	5090	5090	5090	0
408	20231207	132100	16070020	5090	5090	5090	5090	0
409	20231207	132000	16070020	5090	5090	5090	5090	0
410	20231207	131900	16070020	5090	5090	5090	5090	0
411	20231207	131800	16070020	5090	5090	5090	5090	0
412	20231207	131700	16070020	5090	5090	5090	5090	0
413	20231207	131600	16070020	5090	5090	5090	5090	0
414	20231207	131500	16070020	5090	5090	5090	5090	0
415	20231207	131400	16070020	5090	5090	5090	5090	0
416	20231207	131300	16070020	5090	5090	5090	5090	0
417	20231207	131200	16070020	5090	5090	5090	5090	0
418	20231207	131100	16070020	5090	5090	5090	5090	0
419	20231207	131000	16070020	5090	5090	5090	5090	0
420	20231207	130900	16070020	5090	5090	5090	5090	0
421	20231207	130800	16070020	5090	5090	5090	5090	0
422	20231207	130700	16070020	5090	5090	5090	5090	0
423	20231207	130600	16070020	5090	5090	5090	5090	0
424	20231207	130500	16070020	5090	5090	5090	5090	0
425	20231207	130400	16070020	5090	5090	5090	5090	0
426	20231207	130300	16070020	5090	5090	5090	5090	0
427	20231207	130200	16070020	5090	5090	5090	5090	0
428	20231207	130100	16070020	5090	5090	5090	5090	0
429	20231207	130000	16070020	5090	5090	5090	5090	0
430	20231207	125900	16070020	5090	5090	5090	5090	0
431	20231207	125800	16070020	5090	5090	5090	5090	0
432	20231207	125700	16070020	5090	5090	5090	5090	0
433	20231207	125600	16070020	5090	5090	5090	5090	0
434	20231207	125500	16070020	5090	5090	5090	5090	0
435	20231207	125400	16070020	5090	5090	5090	5090	0
436	20231207	125300	16070020	5090	5090	5090	5090	0
437	20231207	125200	16070020	5090	5090	5090	5090	0
438	20231207	125100	16070020	5090	5090	5090	5090	0
439	20231207	125000	16070020	5090	5090	5090	5090	0
440	20231207	124900	16070020	5090	5090	5090	5090	5
441	20231207	124800	16044570	5080	5090	5090	5080	2
442	20231207	124700	16034400	5060	5060	5060	5060	0
443	20231207	124600	16034400	5060	5070	5070	5060	12
444	20231207	124500	15973670	5080	5080	5080	5080	1
445	20231207	124400	15968590	5090	5090	5090	5090	0
446	20231207	124300	15968590	5090	5090	5090	5090	0
447	20231207	124200	15968590	5090	5090	5090	5090	6
448	20231207	124100	15938050	5090	5090	5090	5090	0
449	20231207	124000	15938050	5090	5090	5090	5090	0
450	20231207	123900	15938050	5090	5090	5090	5090	0
451	20231207	123800	15938050	5090	5090	5090	5090	0
452	20231207	123700	15938050	5090	5090	5090	5090	0
453	20231207	123600	15938050	5090	5090	5090	5090	1
454	20231207	123500	15932960	5090	5090	5090	5090	0
455	20231207	123400	15932960	5090	5090	5090	5090	0
456	20231207	123300	15932960	5090	5090	5090	5090	0
457	20231207	123200	15932960	5090	5090	5090	5090	0
458	20231207	123100	15932960	5090	5090	5090	5090	0
459	20231207	123000	15932960	5090	5090	5090	5090	0
460	20231207	122900	15932960	5090	5090	5090	5090	0
461	20231207	122800	15932960	5090	5090	5090	5090	0
462	20231207	122700	15932960	5090	5090	5090	5090	0
463	20231207	122600	15932960	5090	5090	5090	5090	0
464	20231207	122500	15932960	5090	5090	5090	5090	0
465	20231207	122400	15932960	5090	5090	5090	5090	0
466	20231207	122300	15932960	5090	5090	5090	5090	0
467	20231207	122200	15932960	5090	5090	5090	5090	0
468	20231207	122100	15932960	5090	5090	5090	5090	0
469	20231207	122000	15932960	5090	5090	5090	5090	0
470	20231207	121900	15932960	5090	5090	5090	5090	0
471	20231207	121800	15932960	5090	5090	5090	5090	0
472	20231207	121700	15932960	5090	5090	5090	5090	1
473	20231207	121600	15927870	5060	5060	5060	5060	40
474	20231207	121500	15725470	5090	5090	5090	5090	0
475	20231207	121400	15725470	5090	5090	5090	5090	0
476	20231207	121300	15725470	5090	5090	5090	5090	1
477	20231207	121200	15720380	5090	5090	5090	5090	0
478	20231207	121100	15720380	5090	5090	5090	5090	0
479	20231207	121000	15720380	5090	5090	5090	5090	0
480	20231207	120900	15720380	5090	5090	5090	5090	0
481	20231207	120800	15720380	5090	5090	5090	5090	0
482	20231207	120700	15720380	5090	5090	5090	5090	0
483	20231207	120600	15720380	5090	5090	5090	5090	0
484	20231207	120500	15720380	5090	5090	5090	5090	0
485	20231207	120400	15720380	5090	5090	5090	5090	0
486	20231207	120300	15720380	5090	5090	5090	5090	0
487	20231207	120200	15720380	5090	5090	5090	5090	0
488	20231207	120100	15720380	5090	5090	5090	5090	1
489	20231207	120000	15715290	5110	5110	5110	5110	0
490	20231207	115900	15715290	5110	5110	5110	5110	0
491	20231207	115800	15715290	5110	5110	5110	5110	0
492	20231207	115700	15715290	5110	5110	5110	5110	0
493	20231207	115600	15715290	5110	5110	5110	5110	0
494	20231207	115500	15715290	5110	5110	5110	5110	0
495	20231207	115400	15715290	5110	5110	5110	5110	0
496	20231207	115300	15715290	5110	5110	5110	5110	0
497	20231207	115200	15715290	5110	5110	5110	5110	0
498	20231207	115100	15715290	5110	5110	5110	5110	0
499	20231207	115000	15715290	5110	5110	5110	5110	0
500	20231207	114900	15715290	5110	5110	5110	5110	0
501	20231207	114800	15715290	5110	5110	5110	5110	0
502	20231207	114700	15715290	5110	5110	5110	5110	0
503	20231207	114600	15715290	5110	5110	5110	5110	0
504	20231207	114500	15715290	5110	5110	5110	5110	0
505	20231207	114400	15715290	5110	5110	5110	5110	0
506	20231207	114300	15715290	5110	5110	5110	5110	0
507	20231207	114200	15715290	5110	5110	5110	5110	0
508	20231207	114100	15715290	5110	5110	5110	5110	0
509	20231207	114000	15715290	5110	5110	5110	5110	0
510	20231207	113900	15715290	5110	5110	5110	5110	0
511	20231207	113800	15715290	5110	5110	5110	5110	0
512	20231207	113700	15715290	5110	5110	5110	5110	0
513	20231207	113600	15715290	5110	5110	5110	5110	0
514	20231207	113500	15715290	5110	5090	5110	5090	51
515	20231207	113400	15454700	5120	5120	5120	5120	0
516	20231207	113300	15454700	5120	5120	5120	5120	0
517	20231207	113200	15454700	5120	5120	5120	5120	0
518	20231207	113100	15454700	5120	5120	5120	5120	0
519	20231207	113000	15454700	5120	5120	5120	5120	0
520	20231207	112900	15454700	5120	5120	5120	5120	0
521	20231207	112800	15454700	5120	5120	5120	5120	0
522	20231207	112700	15454700	5120	5120	5120	5120	0
523	20231207	112600	15454700	5120	5120	5120	5120	0
524	20231207	112500	15454700	5120	5120	5120	5120	0
525	20231207	112400	15454700	5120	5120	5120	5120	0
526	20231207	112300	15454700	5120	5120	5120	5120	0
527	20231207	112200	15454700	5120	5120	5120	5120	0
528	20231207	112100	15454700	5120	5120	5120	5120	0
529	20231207	112000	15454700	5120	5120	5120	5120	0
530	20231207	111900	15454700	5120	5120	5120	5120	0
531	20231207	111800	15454700	5120	5120	5120	5120	0
532	20231207	111700	15454700	5120	5120	5120	5120	0
533	20231207	111600	15454700	5120	5120	5120	5120	1
534	20231207	111500	15449580	5110	5110	5110	5110	0
535	20231207	111400	15449580	5110	5110	5110	5110	0
536	20231207	111300	15449580	5110	5110	5110	5110	0
537	20231207	111200	15449580	5110	5110	5110	5110	0
538	20231207	111100	15449580	5110	5110	5110	5110	0
539	20231207	111000	15449580	5110	5110	5110	5110	166
540	20231207	110900	14601320	5110	5110	5110	5110	1324
541	20231207	110800	7835680	5110	5110	5110	5110	0
542	20231207	110700	7835680	5110	5110	5110	5110	0
543	20231207	110600	7835680	5110	5110	5110	5110	0
544	20231207	110500	7835680	5110	5110	5110	5110	0
545	20231207	110400	7835680	5110	5110	5110	5110	0
546	20231207	110300	7835680	5110	5110	5110	5110	0
547	20231207	110200	7835680	5110	5110	5110	5110	0
548	20231207	110100	7835680	5110	5110	5110	5110	0
549	20231207	110000	7835680	5110	5110	5110	5110	0
550	20231207	105900	7835680	5110	5110	5110	5110	0
551	20231207	105800	7835680	5110	5110	5110	5110	0
552	20231207	105700	7835680	5110	5110	5110	5110	0
553	20231207	105600	7835680	5110	5110	5110	5110	0
554	20231207	105500	7835680	5110	5110	5110	5110	0
555	20231207	105400	7835680	5110	5110	5110	5110	0
556	20231207	105300	7835680	5110	5110	5110	5110	0
557	20231207	105200	7835680	5110	5110	5110	5110	0
558	20231207	105100	7835680	5110	5110	5110	5110	0
559	20231207	105000	7835680	5110	5110	5110	5110	0
560	20231207	104900	7835680	5110	5080	5110	5080	204
561	20231207	104800	6793270	5110	5110	5110	5110	0
562	20231207	104700	6793270	5110	5110	5110	5110	0
563	20231207	104600	6793270	5110	5110	5110	5110	1
564	20231207	104500	6788160	5120	5120	5120	5120	0
565	20231207	104400	6788160	5120	5120	5120	5120	0
566	20231207	104300	6788160	5120	5120	5120	5120	0
567	20231207	104200	6788160	5120	5120	5120	5120	0
568	20231207	104100	6788160	5120	5120	5120	5120	0
569	20231207	104000	6788160	5120	5120	5120	5120	0
570	20231207	103900	6788160	5120	5080	5120	5080	143
571	20231207	103800	6057420	5050	5050	5050	5050	0
572	20231207	103700	6057420	5050	5050	5050	5050	1
573	20231207	103600	6052370	5110	5090	5110	5090	4
574	20231207	103500	6031950	5100	5070	5100	5070	694
575	20231207	103400	2496390	5070	5070	5070	5070	0
576	20231207	103300	2496390	5070	5070	5070	5070	0
577	20231207	103200	2496390	5070	5070	5070	5070	0
578	20231207	103100	2496390	5070	5070	5070	5070	0
579	20231207	103000	2496390	5070	5070	5070	5070	0
580	20231207	102900	2496390	5070	5070	5070	5070	0
581	20231207	102800	2496390	5070	5070	5070	5070	0
582	20231207	102700	2496390	5070	5070	5070	5070	0
583	20231207	102600	2496390	5070	5070	5070	5070	0
584	20231207	102500	2496390	5070	5070	5070	5070	0
585	20231207	102400	2496390	5070	5070	5070	5070	0
586	20231207	102300	2496390	5070	5070	5070	5070	4
587	20231207	102200	2476110	5050	5060	5060	5050	2
588	20231207	102100	2466000	5070	5070	5070	5070	0
589	20231207	102000	2466000	5070	5070	5070	5070	0
590	20231207	101900	2466000	5070	5070	5070	5070	0
591	20231207	101800	2466000	5070	5070	5070	5070	0
592	20231207	101700	2466000	5070	5070	5070	5070	0
593	20231207	101600	2466000	5070	5070	5070	5070	0
594	20231207	101500	2466000	5070	5070	5070	5070	0
595	20231207	101400	2466000	5070	5070	5070	5070	0
596	20231207	101300	2466000	5070	5070	5070	5070	0
597	20231207	101200	2466000	5070	5070	5070	5070	0
598	20231207	101100	2466000	5070	5070	5070	5070	0
599	20231207	101000	2466000	5070	5070	5070	5070	0
600	20231207	100900	2466000	5070	5070	5070	5070	0
601	20231207	100800	2466000	5070	5070	5070	5070	0
602	20231207	100700	2466000	5070	5070	5070	5070	2
603	20231207	100600	2455860	5070	5070	5070	5070	0
604	20231207	100500	2455860	5070	5070	5070	5070	0
605	20231207	100400	2455860	5070	5070	5070	5070	0
606	20231207	100300	2455860	5070	5070	5070	5070	0
607	20231207	100200	2455860	5070	5070	5070	5070	0
608	20231207	100100	2455860	5070	5070	5070	5070	0
609	20231207	100000	2455860	5070	5070	5070	5070	0
610	20231207	095900	2455860	5070	5070	5070	5070	0
611	20231207	095800	2455860	5070	5070	5070	5070	0
612	20231207	095700	2455860	5070	5070	5070	5070	0
613	20231207	095600	2455860	5070	5070	5070	5070	0
614	20231207	095500	2455860	5070	5070	5070	5070	0
615	20231207	095400	2455860	5070	5070	5070	5070	0
616	20231207	095300	2455860	5070	5070	5070	5070	0
617	20231207	095200	2455860	5070	5070	5070	5070	0
618	20231207	095100	2455860	5070	5070	5070	5070	0
619	20231207	095000	2455860	5070	5070	5070	5070	0
620	20231207	094900	2455860	5070	5070	5070	5070	0
621	20231207	094800	2455860	5070	5070	5070	5070	0
622	20231207	094700	2455860	5070	5070	5070	5070	0
623	20231207	094600	2455860	5070	5070	5070	5070	0
624	20231207	094500	2455860	5070	5070	5070	5070	0
625	20231207	094400	2455860	5070	5070	5070	5070	0
626	20231207	094300	2455860	5070	5070	5070	5070	2
627	20231207	094200	2445720	5070	5070	5070	5070	0
628	20231207	094100	2445720	5070	5070	5070	5070	0
629	20231207	094000	2445720	5070	5070	5070	5070	0
630	20231207	093900	2445720	5070	5070	5070	5070	0
631	20231207	093800	2445720	5070	5070	5070	5070	1
632	20231207	093700	2440650	5070	5070	5070	5070	2
633	20231207	093600	2430510	5090	5090	5090	5090	0
634	20231207	093500	2430510	5090	5090	5090	5090	0
635	20231207	093400	2430510	5090	5090	5090	5090	0
636	20231207	093300	2430510	5090	5090	5090	5090	0
637	20231207	093200	2430510	5090	5090	5090	5090	0
638	20231207	093100	2430510	5090	5090	5090	5090	0
639	20231207	093000	2430510	5090	5090	5090	5090	0
640	20231207	092900	2430510	5090	5090	5090	5090	0
641	20231207	092800	2430510	5090	5090	5090	5090	0
642	20231207	092700	2430510	5090	5090	5090	5090	0
643	20231207	092600	2430510	5090	5090	5090	5090	0
644	20231207	092500	2430510	5090	5090	5090	5090	0
645	20231207	092400	2430510	5090	5090	5090	5090	0
646	20231207	092300	2430510	5090	5090	5090	5090	0
647	20231207	092200	2430510	5090	5090	5090	5090	0
648	20231207	092100	2430510	5090	5090	5090	5090	0
649	20231207	092000	2430510	5090	5030	5090	5030	75
650	20231207	091900	2053170	5090	5060	5090	5060	2
651	20231207	091800	2043020	5030	5030	5040	5030	400
652	20231207	091700	30590	5090	5090	5090	5090	1
653	20231207	091600	25500	5100	5100	5100	5100	0
654	20231207	091500	25500	5100	5100	5100	5100	0
655	20231207	091400	25500	5100	5100	5100	5100	0
656	20231207	091300	25500	5100	5100	5100	5100	0
657	20231207	091200	25500	5100	5100	5100	5100	0
658	20231207	091100	25500	5100	5100	5100	5100	0
659	20231207	091000	25500	5100	5100	5100	5100	0
660	20231207	090900	25500	5100	5100	5100	5100	0
661	20231207	090800	25500	5100	5100	5100	5100	0
662	20231207	090700	25500	5100	5100	5100	5100	0
663	20231207	090600	25500	5100	5100	5100	5100	0
664	20231207	090500	25500	5100	5100	5100	5100	0
665	20231207	090400	25500	5100	5100	5100	5100	0
666	20231207	090300	25500	5100	5100	5100	5100	0
667	20231207	090200	25500	5100	5100	5100	5100	0
668	20231207	090100	25500	5100	5100	5100	5100	0
669	20231207	090000	25500	5100	5100	5100	5100	5