KissMeData/071280/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194500	96353200	5520	5520	5520	5520	419
3	20231207	194400	96353200	5520	5520	5520	5520	0
4	20231207	194300	96353200	5520	5520	5520	5520	0
5	20231207	194200	96353200	5520	5520	5520	5520	0
6	20231207	194100	96353200	5520	5520	5520	5520	0
7	20231207	194000	96353200	5520	5520	5520	5520	0
8	20231207	193900	96353200	5520	5520	5520	5520	0
9	20231207	193800	96353200	5520	5520	5520	5520	0
10	20231207	193700	96353200	5520	5520	5520	5520	0
11	20231207	193600	96353200	5520	5520	5520	5520	0
12	20231207	193500	96353200	5520	5520	5520	5520	0
13	20231207	193400	96353200	5520	5520	5520	5520	0
14	20231207	193300	96353200	5520	5520	5520	5520	0
15	20231207	193200	96353200	5520	5520	5520	5520	0
16	20231207	193100	96353200	5520	5520	5520	5520	0
17	20231207	193000	96353200	5520	5520	5520	5520	0
18	20231207	192900	96353200	5520	5520	5520	5520	0
19	20231207	192800	96353200	5520	5520	5520	5520	0
20	20231207	192700	96353200	5520	5520	5520	5520	0
21	20231207	192600	96353200	5520	5520	5520	5520	0
22	20231207	192500	96353200	5520	5520	5520	5520	0
23	20231207	192400	96353200	5520	5520	5520	5520	0
24	20231207	192300	96353200	5520	5520	5520	5520	0
25	20231207	192200	96353200	5520	5520	5520	5520	0
26	20231207	192100	96353200	5520	5520	5520	5520	0
27	20231207	192000	96353200	5520	5520	5520	5520	0
28	20231207	191900	96353200	5520	5520	5520	5520	0
29	20231207	191800	96353200	5520	5520	5520	5520	0
30	20231207	191700	96353200	5520	5520	5520	5520	0
31	20231207	191600	96353200	5520	5520	5520	5520	0
32	20231207	191500	96353200	5520	5520	5520	5520	419
33	20231207	191400	96353200	5520	5520	5520	5520	0
34	20231207	191300	96353200	5520	5520	5520	5520	0
35	20231207	191200	96353200	5520	5520	5520	5520	0
36	20231207	191100	96353200	5520	5520	5520	5520	0
37	20231207	191000	96353200	5520	5520	5520	5520	0
38	20231207	190900	96353200	5520	5520	5520	5520	0
39	20231207	190800	96353200	5520	5520	5520	5520	0
40	20231207	190700	96353200	5520	5520	5520	5520	0
41	20231207	190600	96353200	5520	5520	5520	5520	0
42	20231207	190500	96353200	5520	5520	5520	5520	0
43	20231207	190400	96353200	5520	5520	5520	5520	0
44	20231207	190300	96353200	5520	5520	5520	5520	0
45	20231207	190200	96353200	5520	5520	5520	5520	0
46	20231207	190100	96353200	5520	5520	5520	5520	0
47	20231207	190000	96353200	5520	5520	5520	5520	0
48	20231207	185900	96353200	5520	5520	5520	5520	0
49	20231207	185800	96353200	5520	5520	5520	5520	0
50	20231207	185700	96353200	5520	5520	5520	5520	0
51	20231207	185600	96353200	5520	5520	5520	5520	0
52	20231207	185500	96353200	5520	5520	5520	5520	0
53	20231207	185400	96353200	5520	5520	5520	5520	0
54	20231207	185300	96353200	5520	5520	5520	5520	0
55	20231207	185200	96353200	5520	5520	5520	5520	0
56	20231207	185100	96353200	5520	5520	5520	5520	0
57	20231207	185000	96353200	5520	5520	5520	5520	0
58	20231207	184900	96353200	5520	5520	5520	5520	0
59	20231207	184800	96353200	5520	5520	5520	5520	0
60	20231207	184700	96353200	5520	5520	5520	5520	0
61	20231207	184600	96353200	5520	5520	5520	5520	0
62	20231207	184500	96353200	5520	5520	5520	5520	419
63	20231207	184400	96353200	5520	5520	5520	5520	0
64	20231207	184300	96353200	5520	5520	5520	5520	0
65	20231207	184200	96353200	5520	5520	5520	5520	0
66	20231207	184100	96353200	5520	5520	5520	5520	0
67	20231207	184000	96353200	5520	5520	5520	5520	0
68	20231207	183900	96353200	5520	5520	5520	5520	0
69	20231207	183800	96353200	5520	5520	5520	5520	0
70	20231207	183700	96353200	5520	5520	5520	5520	0
71	20231207	183600	96353200	5520	5520	5520	5520	0
72	20231207	183500	96353200	5520	5520	5520	5520	0
73	20231207	183400	96353200	5520	5520	5520	5520	0
74	20231207	183300	96353200	5520	5520	5520	5520	0
75	20231207	183200	96353200	5520	5520	5520	5520	0
76	20231207	183100	96353200	5520	5520	5520	5520	0
77	20231207	183000	96353200	5520	5520	5520	5520	0
78	20231207	182900	96353200	5520	5520	5520	5520	0
79	20231207	182800	96353200	5520	5520	5520	5520	0
80	20231207	182700	96353200	5520	5520	5520	5520	0
81	20231207	182600	96353200	5520	5520	5520	5520	0
82	20231207	182500	96353200	5520	5520	5520	5520	0
83	20231207	182400	96353200	5520	5520	5520	5520	0
84	20231207	182300	96353200	5520	5520	5520	5520	0
85	20231207	182200	96353200	5520	5520	5520	5520	0
86	20231207	182100	96353200	5520	5520	5520	5520	0
87	20231207	182000	96353200	5520	5520	5520	5520	0
88	20231207	181900	96353200	5520	5520	5520	5520	0
89	20231207	181800	96353200	5520	5520	5520	5520	0
90	20231207	181700	96353200	5520	5520	5520	5520	0
91	20231207	181600	96353200	5520	5520	5520	5520	0
92	20231207	181500	96353200	5520	5520	5520	5520	419
93	20231207	181400	96353200	5520	5520	5520	5520	0
94	20231207	181300	96353200	5520	5520	5520	5520	0
95	20231207	181200	96353200	5520	5520	5520	5520	0
96	20231207	181100	96353200	5520	5520	5520	5520	0
97	20231207	181000	96353200	5520	5520	5520	5520	0
98	20231207	180900	96353200	5520	5520	5520	5520	0
99	20231207	180800	96353200	5520	5520	5520	5520	0
100	20231207	180700	96353200	5520	5520	5520	5520	0
101	20231207	180600	96353200	5520	5520	5520	5520	0
102	20231207	180500	96353200	5520	5520	5520	5520	0
103	20231207	180400	96353200	5520	5520	5520	5520	0
104	20231207	180300	96353200	5520	5520	5520	5520	0
105	20231207	180200	96353200	5520	5520	5520	5520	0
106	20231207	180100	96353200	5520	5520	5520	5520	0
107	20231207	180000	96353200	5520	5520	5520	5520	0
108	20231207	175900	96353200	5520	5520	5520	5520	0
109	20231207	175800	96353200	5520	5520	5520	5520	0
110	20231207	175700	96353200	5520	5520	5520	5520	0
111	20231207	175600	96353200	5520	5520	5520	5520	0
112	20231207	175500	96353200	5520	5520	5520	5520	0
113	20231207	175400	96353200	5520	5520	5520	5520	0
114	20231207	175300	96353200	5520	5520	5520	5520	0
115	20231207	175200	96353200	5520	5520	5520	5520	0
116	20231207	175100	96353200	5520	5520	5520	5520	0
117	20231207	175000	96353200	5520	5520	5520	5520	0
118	20231207	174900	96353200	5520	5520	5520	5520	0
119	20231207	174800	96353200	5520	5520	5520	5520	0
120	20231207	174700	96353200	5520	5520	5520	5520	0
121	20231207	174600	96353200	5520	5520	5520	5520	0
122	20231207	174500	96353200	5520	5520	5520	5520	419
123	20231207	174400	96353200	5520	5520	5520	5520	0
124	20231207	174300	96353200	5520	5520	5520	5520	0
125	20231207	174200	96353200	5520	5520	5520	5520	0
126	20231207	174100	96353200	5520	5520	5520	5520	0
127	20231207	174000	96353200	5520	5520	5520	5520	0
128	20231207	173900	96353200	5520	5520	5520	5520	0
129	20231207	173800	96353200	5520	5520	5520	5520	0
130	20231207	173700	96353200	5520	5520	5520	5520	0
131	20231207	173600	96353200	5520	5520	5520	5520	0
132	20231207	173500	96353200	5520	5520	5520	5520	0
133	20231207	173400	96353200	5520	5520	5520	5520	0
134	20231207	173300	96353200	5520	5520	5520	5520	0
135	20231207	173200	96353200	5520	5520	5520	5520	0
136	20231207	173100	96353200	5520	5520	5520	5520	0
137	20231207	173000	96353200	5520	5520	5520	5520	0
138	20231207	172900	96353200	5520	5520	5520	5520	0
139	20231207	172800	96353200	5520	5520	5520	5520	0
140	20231207	172700	96353200	5520	5520	5520	5520	0
141	20231207	172600	96353200	5520	5520	5520	5520	0
142	20231207	172500	96353200	5520	5520	5520	5520	0
143	20231207	172400	96353200	5520	5520	5520	5520	0
144	20231207	172300	96353200	5520	5520	5520	5520	0
145	20231207	172200	96353200	5520	5520	5520	5520	0
146	20231207	172100	96353200	5520	5520	5520	5520	0
147	20231207	172000	96353200	5520	5520	5520	5520	0
148	20231207	171900	96353200	5520	5520	5520	5520	0
149	20231207	171800	96353200	5520	5520	5520	5520	0
150	20231207	171700	96353200	5520	5520	5520	5520	0
151	20231207	171600	96353200	5520	5520	5520	5520	0
152	20231207	171500	96353200	5520	5520	5520	5520	419
153	20231207	171400	96353200	5520	5520	5520	5520	0
154	20231207	171300	96353200	5520	5520	5520	5520	0
155	20231207	171200	96353200	5520	5520	5520	5520	0
156	20231207	171100	96353200	5520	5520	5520	5520	0
157	20231207	171000	96353200	5520	5520	5520	5520	0
158	20231207	170900	96353200	5520	5520	5520	5520	0
159	20231207	170800	96353200	5520	5520	5520	5520	0
160	20231207	170700	96353200	5520	5520	5520	5520	0
161	20231207	170600	96353200	5520	5520	5520	5520	0
162	20231207	170500	96353200	5520	5520	5520	5520	0
163	20231207	170400	96353200	5520	5520	5520	5520	0
164	20231207	170300	96353200	5520	5520	5520	5520	0
165	20231207	170200	96353200	5520	5520	5520	5520	0
166	20231207	170100	96353200	5520	5520	5520	5520	0
167	20231207	170000	96353200	5520	5520	5520	5520	0
168	20231207	165900	96353200	5520	5520	5520	5520	0
169	20231207	165800	96353200	5520	5520	5520	5520	0
170	20231207	165700	96353200	5520	5520	5520	5520	0
171	20231207	165600	96353200	5520	5520	5520	5520	0
172	20231207	165500	96353200	5520	5520	5520	5520	0
173	20231207	165400	96353200	5520	5520	5520	5520	0
174	20231207	165300	96353200	5520	5520	5520	5520	0
175	20231207	165200	96353200	5520	5520	5520	5520	0
176	20231207	165100	96353200	5520	5520	5520	5520	0
177	20231207	165000	96353200	5520	5520	5520	5520	0
178	20231207	164900	96353200	5520	5520	5520	5520	0
179	20231207	164800	96353200	5520	5520	5520	5520	0
180	20231207	164700	96353200	5520	5520	5520	5520	0
181	20231207	164600	96353200	5520	5520	5520	5520	0
182	20231207	164500	96353200	5520	5520	5520	5520	419
183	20231207	164400	96353200	5520	5520	5520	5520	0
184	20231207	164300	96353200	5520	5520	5520	5520	0
185	20231207	164200	96353200	5520	5520	5520	5520	0
186	20231207	164100	96353200	5520	5520	5520	5520	0
187	20231207	164000	96353200	5520	5520	5520	5520	0
188	20231207	163900	96353200	5520	5520	5520	5520	0
189	20231207	163800	96353200	5520	5520	5520	5520	0
190	20231207	163700	96353200	5520	5520	5520	5520	0
191	20231207	163600	96353200	5520	5520	5520	5520	0
192	20231207	163500	96353200	5520	5520	5520	5520	0
193	20231207	163400	96353200	5520	5520	5520	5520	0
194	20231207	163300	96353200	5520	5520	5520	5520	0
195	20231207	163200	96353200	5520	5520	5520	5520	0
196	20231207	163100	96353200	5520	5520	5520	5520	0
197	20231207	163000	96353200	5520	5520	5520	5520	0
198	20231207	162900	96353200	5520	5520	5520	5520	0
199	20231207	162800	96353200	5520	5520	5520	5520	0
200	20231207	162700	96353200	5520	5520	5520	5520	0
201	20231207	162600	96353200	5520	5520	5520	5520	0
202	20231207	162500	96353200	5520	5520	5520	5520	0
203	20231207	162400	96353200	5520	5520	5520	5520	0
204	20231207	162300	96353200	5520	5520	5520	5520	0
205	20231207	162200	96353200	5520	5520	5520	5520	0
206	20231207	162100	96353200	5520	5520	5520	5520	0
207	20231207	162000	96353200	5520	5520	5520	5520	0
208	20231207	161900	96353200	5520	5520	5520	5520	0
209	20231207	161800	96353200	5520	5520	5520	5520	0
210	20231207	161700	96353200	5520	5520	5520	5520	0
211	20231207	161600	96353200	5520	5520	5520	5520	0
212	20231207	161500	96353200	5520	5520	5520	5520	419
213	20231207	161400	96353200	5520	5520	5520	5520	0
214	20231207	161300	96353200	5520	5520	5520	5520	0
215	20231207	161200	96353200	5520	5520	5520	5520	0
216	20231207	161100	96353200	5520	5520	5520	5520	0
217	20231207	161000	96353200	5520	5520	5520	5520	0
218	20231207	160900	96353200	5520	5520	5520	5520	0
219	20231207	160800	96353200	5520	5520	5520	5520	0
220	20231207	160700	96353200	5520	5520	5520	5520	0
221	20231207	160600	96353200	5520	5520	5520	5520	0
222	20231207	160500	96353200	5520	5520	5520	5520	0
223	20231207	160400	96353200	5520	5520	5520	5520	0
224	20231207	160300	96353200	5520	5520	5520	5520	0
225	20231207	160200	96353200	5520	5520	5520	5520	0
226	20231207	160100	96353200	5520	5520	5520	5520	0
227	20231207	160000	96353200	5520	5520	5520	5520	0
228	20231207	155900	96353200	5520	5520	5520	5520	0
229	20231207	155800	96353200	5520	5520	5520	5520	0
230	20231207	155700	96353200	5520	5520	5520	5520	0
231	20231207	155600	96353200	5520	5520	5520	5520	0
232	20231207	155500	96353200	5520	5520	5520	5520	0
233	20231207	155400	96353200	5520	5520	5520	5520	0
234	20231207	155300	96353200	5520	5520	5520	5520	0
235	20231207	155200	96353200	5520	5520	5520	5520	0
236	20231207	155100	96353200	5520	5520	5520	5520	0
237	20231207	155000	96353200	5520	5520	5520	5520	0
238	20231207	154900	96353200	5520	5520	5520	5520	0
239	20231207	154800	96353200	5520	5520	5520	5520	0
240	20231207	154700	96353200	5520	5520	5520	5520	0
241	20231207	154600	96353200	5520	5520	5520	5520	0
242	20231207	154500	96353200	5520	5520	5520	5520	419
243	20231207	154400	96353200	5520	5520	5520	5520	0
244	20231207	154300	96353200	5520	5520	5520	5520	0
245	20231207	154200	96353200	5520	5520	5520	5520	0
246	20231207	154100	96353200	5520	5520	5520	5520	0
247	20231207	154000	96353200	5520	5520	5520	5520	0
248	20231207	153900	96353200	5520	5520	5520	5520	0
249	20231207	153800	96353200	5520	5520	5520	5520	0
250	20231207	153700	96353200	5520	5520	5520	5520	0
251	20231207	153600	96353200	5520	5520	5520	5520	0
252	20231207	153500	96353200	5520	5520	5520	5520	0
253	20231207	153400	96353200	5520	5520	5520	5520	0
254	20231207	153300	96353200	5520	5520	5520	5520	0
255	20231207	153200	96353200	5520	5520	5520	5520	0
256	20231207	153100	96353200	5520	5520	5520	5520	0
257	20231207	153000	96353200	5520	5520	5520	5520	419
258	20231207	152900	94040320	5560	5560	5560	5560	0
259	20231207	152800	94040320	5560	5560	5560	5560	0
260	20231207	152700	94040320	5560	5560	5560	5560	0
261	20231207	152600	94040320	5560	5560	5560	5560	0
262	20231207	152500	94040320	5560	5560	5560	5560	0
263	20231207	152400	94040320	5560	5560	5560	5560	0
264	20231207	152300	94040320	5560	5560	5560	5560	0
265	20231207	152200	94040320	5560	5560	5560	5560	0
266	20231207	152100	94040320	5560	5560	5560	5560	0
267	20231207	152000	94040320	5560	5560	5560	5560	0
268	20231207	151900	94040320	5560	5560	5560	5560	0
269	20231207	151800	94040320	5560	5560	5560	5560	0
270	20231207	151700	94040320	5560	5560	5560	5560	0
271	20231207	151600	94040320	5560	5560	5560	5560	7
272	20231207	151500	94001400	5530	5530	5530	5530	0
273	20231207	151400	94001400	5530	5530	5530	5530	0
274	20231207	151300	94001400	5530	5530	5530	5530	0
275	20231207	151200	94001400	5530	5530	5530	5530	0
276	20231207	151100	94001400	5530	5530	5530	5530	0
277	20231207	151000	94001400	5530	5530	5530	5530	0
278	20231207	150900	94001400	5530	5530	5530	5530	1
279	20231207	150800	93995870	5580	5580	5580	5580	0
280	20231207	150700	93995870	5580	5580	5580	5580	0
281	20231207	150600	93995870	5580	5580	5580	5580	0
282	20231207	150500	93995870	5580	5580	5580	5580	0
283	20231207	150400	93995870	5580	5580	5580	5580	0
284	20231207	150300	93995870	5580	5580	5580	5580	0
285	20231207	150200	93995870	5580	5580	5580	5580	0
286	20231207	150100	93995870	5580	5580	5580	5580	0
287	20231207	150000	93995870	5580	5580	5580	5580	0
288	20231207	145900	93995870	5580	5580	5580	5580	0
289	20231207	145800	93995870	5580	5580	5580	5580	0
290	20231207	145700	93995870	5580	5560	5580	5560	3
291	20231207	145600	93979170	5550	5550	5550	5550	0
292	20231207	145500	93979170	5550	5550	5550	5550	10
293	20231207	145400	93923670	5560	5560	5560	5560	0
294	20231207	145300	93923670	5560	5560	5560	5560	10
295	20231207	145200	93868070	5560	5560	5560	5560	0
296	20231207	145100	93868070	5560	5560	5560	5560	1
297	20231207	145000	93862510	5530	5530	5530	5530	0
298	20231207	144900	93862510	5530	5530	5530	5530	0
299	20231207	144800	93862510	5530	5530	5530	5530	0
300	20231207	144700	93862510	5530	5530	5530	5530	0
301	20231207	144600	93862510	5530	5530	5530	5530	0
302	20231207	144500	93862510	5530	5530	5530	5530	0
303	20231207	144400	93862510	5530	5530	5530	5530	0
304	20231207	144300	93862510	5530	5530	5530	5530	0
305	20231207	144200	93862510	5530	5530	5530	5530	0
306	20231207	144100	93862510	5530	5530	5530	5530	0
307	20231207	144000	93862510	5530	5530	5530	5530	0
308	20231207	143900	93862510	5530	5530	5530	5530	0
309	20231207	143800	93862510	5530	5540	5540	5530	501
310	20231207	143700	91090520	5560	5560	5560	5560	0
311	20231207	143600	91090520	5560	5560	5560	5560	0
312	20231207	143500	91090520	5560	5560	5560	5560	0
313	20231207	143400	91090520	5560	5560	5560	5560	0
314	20231207	143300	91090520	5560	5560	5560	5560	0
315	20231207	143200	91090520	5560	5560	5560	5560	0
316	20231207	143100	91090520	5560	5560	5560	5560	0
317	20231207	143000	91090520	5560	5560	5560	5560	0
318	20231207	142900	91090520	5560	5560	5560	5560	0
319	20231207	142800	91090520	5560	5560	5560	5560	0
320	20231207	142700	91090520	5560	5560	5560	5560	0
321	20231207	142600	91090520	5560	5560	5560	5560	0
322	20231207	142500	91090520	5560	5560	5560	5560	100
323	20231207	142400	90534520	5560	5560	5560	5560	80
324	20231207	142300	90089720	5560	5560	5560	5560	0
325	20231207	142200	90089720	5560	5560	5560	5560	0
326	20231207	142100	90089720	5560	5560	5560	5560	1
327	20231207	142000	90084160	5550	5550	5550	5550	23
328	20231207	141900	89956510	5560	5560	5560	5560	0
329	20231207	141800	89956510	5560	5560	5560	5560	0
330	20231207	141700	89956510	5560	5560	5560	5560	0
331	20231207	141600	89956510	5560	5560	5560	5560	3
332	20231207	141500	89939830	5560	5550	5560	5550	47
333	20231207	141400	89678970	5550	5550	5550	5550	4
334	20231207	141300	89656770	5550	5550	5550	5550	0
335	20231207	141200	89656770	5550	5550	5550	5550	0
336	20231207	141100	89656770	5550	5550	5550	5550	1
337	20231207	141000	89651220	5540	5540	5540	5540	0
338	20231207	140900	89651220	5540	5540	5540	5540	30
339	20231207	140800	89485020	5540	5540	5540	5540	0
340	20231207	140700	89485020	5540	5540	5540	5540	0
341	20231207	140600	89485020	5540	5540	5540	5540	0
342	20231207	140500	89485020	5540	5550	5550	5540	283
343	20231207	140400	87914770	5560	5560	5560	5560	0
344	20231207	140300	87914770	5560	5560	5560	5560	0
345	20231207	140200	87914770	5560	5560	5560	5560	0
346	20231207	140100	87914770	5560	5560	5560	5560	0
347	20231207	140000	87914770	5560	5560	5560	5560	0
348	20231207	135900	87914770	5560	5560	5560	5560	0
349	20231207	135800	87914770	5560	5560	5560	5560	0
350	20231207	135700	87914770	5560	5560	5560	5560	0
351	20231207	135600	87914770	5560	5560	5560	5560	0
352	20231207	135500	87914770	5560	5560	5560	5560	0
353	20231207	135400	87914770	5560	5560	5560	5560	0
354	20231207	135300	87914770	5560	5560	5560	5560	0
355	20231207	135200	87914770	5560	5560	5560	5560	0
356	20231207	135100	87914770	5560	5560	5560	5560	0
357	20231207	135000	87914770	5560	5560	5560	5560	0
358	20231207	134900	87914770	5560	5560	5560	5560	295
359	20231207	134800	86274570	5580	5580	5580	5580	0
360	20231207	134700	86274570	5580	5580	5580	5580	0
361	20231207	134600	86274570	5580	5580	5580	5580	100
362	20231207	134500	85716570	5580	5580	5580	5580	0
363	20231207	134400	85716570	5580	5580	5580	5580	0
364	20231207	134300	85716570	5580	5580	5580	5580	0
365	20231207	134200	85716570	5580	5580	5580	5580	0
366	20231207	134100	85716570	5580	5580	5580	5580	0
367	20231207	134000	85716570	5580	5580	5580	5580	0
368	20231207	133900	85716570	5580	5580	5580	5580	0
369	20231207	133800	85716570	5580	5580	5580	5580	0
370	20231207	133700	85716570	5580	5580	5580	5580	0
371	20231207	133600	85716570	5580	5580	5580	5580	0
372	20231207	133500	85716570	5580	5580	5580	5580	0
373	20231207	133400	85716570	5580	5580	5580	5580	0
374	20231207	133300	85716570	5580	5580	5580	5580	0
375	20231207	133200	85716570	5580	5580	5580	5580	0
376	20231207	133100	85716570	5580	5580	5580	5580	10
377	20231207	133000	85660770	5580	5580	5580	5580	0
378	20231207	132900	85660770	5580	5570	5580	5570	201
379	20231207	132800	84541190	5570	5570	5570	5570	1
380	20231207	132700	84535620	5570	5570	5570	5570	0
381	20231207	132600	84535620	5570	5570	5570	5570	1
382	20231207	132500	84530050	5560	5560	5560	5560	0
383	20231207	132400	84530050	5560	5560	5560	5560	0
384	20231207	132300	84530050	5560	5560	5560	5560	0
385	20231207	132200	84530050	5560	5560	5560	5560	0
386	20231207	132100	84530050	5560	5560	5560	5560	0
387	20231207	132000	84530050	5560	5560	5560	5560	0
388	20231207	131900	84530050	5560	5560	5560	5560	0
389	20231207	131800	84530050	5560	5560	5560	5560	0
390	20231207	131700	84530050	5560	5560	5560	5560	0
391	20231207	131600	84530050	5560	5560	5560	5560	0
392	20231207	131500	84530050	5560	5560	5560	5560	0
393	20231207	131400	84530050	5560	5560	5560	5560	0
394	20231207	131300	84530050	5560	5560	5560	5560	5
395	20231207	131200	84502250	5570	5570	5570	5570	0
396	20231207	131100	84502250	5570	5570	5570	5570	1
397	20231207	131000	84496680	5560	5560	5560	5560	0
398	20231207	130900	84496680	5560	5560	5560	5560	0
399	20231207	130800	84496680	5560	5560	5560	5560	0
400	20231207	130700	84496680	5560	5560	5560	5560	0
401	20231207	130600	84496680	5560	5560	5560	5560	100
402	20231207	130500	83940680	5560	5560	5560	5560	0
403	20231207	130400	83940680	5560	5560	5560	5560	6
404	20231207	130300	83907320	5560	5560	5560	5560	0
405	20231207	130200	83907320	5560	5560	5560	5560	0
406	20231207	130100	83907320	5560	5560	5560	5560	0
407	20231207	130000	83907320	5560	5560	5560	5560	0
408	20231207	125900	83907320	5560	5560	5560	5560	0
409	20231207	125800	83907320	5560	5560	5560	5560	0
410	20231207	125700	83907320	5560	5560	5560	5560	0
411	20231207	125600	83907320	5560	5560	5560	5560	0
412	20231207	125500	83907320	5560	5560	5560	5560	0
413	20231207	125400	83907320	5560	5560	5560	5560	0
414	20231207	125300	83907320	5560	5560	5560	5560	0
415	20231207	125200	83907320	5560	5560	5560	5560	0
416	20231207	125100	83907320	5560	5560	5560	5560	9
417	20231207	125000	83857280	5570	5570	5570	5570	0
418	20231207	124900	83857280	5570	5570	5570	5570	0
419	20231207	124800	83857280	5570	5570	5570	5570	0
420	20231207	124700	83857280	5570	5570	5570	5570	0
421	20231207	124600	83857280	5570	5570	5570	5570	0
422	20231207	124500	83857280	5570	5570	5570	5570	0
423	20231207	124400	83857280	5570	5570	5570	5570	0
424	20231207	124300	83857280	5570	5570	5570	5570	0
425	20231207	124200	83857280	5570	5570	5570	5570	0
426	20231207	124100	83857280	5570	5570	5570	5570	0
427	20231207	124000	83857280	5570	5570	5570	5570	0
428	20231207	123900	83857280	5570	5570	5570	5570	0
429	20231207	123800	83857280	5570	5570	5570	5570	1
430	20231207	123700	83851710	5560	5560	5560	5560	1
431	20231207	123600	83846150	5570	5570	5570	5570	0
432	20231207	123500	83846150	5570	5570	5570	5570	0
433	20231207	123400	83846150	5570	5570	5570	5570	179
434	20231207	123300	82849120	5570	5570	5570	5570	0
435	20231207	123200	82849120	5570	5570	5570	5570	0
436	20231207	123100	82849120	5570	5570	5570	5570	0
437	20231207	123000	82849120	5570	5570	5570	5570	0
438	20231207	122900	82849120	5570	5570	5570	5570	0
439	20231207	122800	82849120	5570	5570	5570	5570	9
440	20231207	122700	82798990	5570	5570	5570	5570	0
441	20231207	122600	82798990	5570	5570	5570	5570	15
442	20231207	122500	82715440	5570	5570	5570	5570	0
443	20231207	122400	82715440	5570	5570	5570	5570	0
444	20231207	122300	82715440	5570	5570	5570	5570	0
445	20231207	122200	82715440	5570	5570	5570	5570	0
446	20231207	122100	82715440	5570	5570	5570	5570	0
447	20231207	122000	82715440	5570	5570	5570	5570	0
448	20231207	121900	82715440	5570	5570	5570	5570	0
449	20231207	121800	82715440	5570	5570	5570	5570	2
450	20231207	121700	82704300	5570	5570	5570	5570	0
451	20231207	121600	82704300	5570	5570	5570	5570	0
452	20231207	121500	82704300	5570	5570	5570	5570	0
453	20231207	121400	82704300	5570	5570	5570	5570	0
454	20231207	121300	82704300	5570	5570	5570	5570	0
455	20231207	121200	82704300	5570	5570	5570	5570	0
456	20231207	121100	82704300	5570	5570	5570	5570	0
457	20231207	121000	82704300	5570	5570	5570	5570	0
458	20231207	120900	82704300	5570	5570	5570	5570	0
459	20231207	120800	82704300	5570	5570	5570	5570	0
460	20231207	120700	82704300	5570	5570	5570	5570	0
461	20231207	120600	82704300	5570	5570	5570	5570	0
462	20231207	120500	82704300	5570	5570	5570	5570	0
463	20231207	120400	82704300	5570	5570	5570	5570	0
464	20231207	120300	82704300	5570	5570	5570	5570	0
465	20231207	120200	82704300	5570	5570	5570	5570	0
466	20231207	120100	82704300	5570	5570	5570	5570	0
467	20231207	120000	82704300	5570	5570	5570	5570	0
468	20231207	115900	82704300	5570	5570	5570	5570	1
469	20231207	115800	82698730	5570	5570	5570	5570	0
470	20231207	115700	82698730	5570	5570	5570	5570	0
471	20231207	115600	82698730	5570	5570	5570	5570	0
472	20231207	115500	82698730	5570	5570	5570	5570	50
473	20231207	115400	82420230	5570	5570	5570	5570	0
474	20231207	115300	82420230	5570	5570	5570	5570	0
475	20231207	115200	82420230	5570	5570	5570	5570	0
476	20231207	115100	82420230	5570	5570	5570	5570	0
477	20231207	115000	82420230	5570	5570	5570	5570	0
478	20231207	114900	82420230	5570	5570	5570	5570	0
479	20231207	114800	82420230	5570	5570	5570	5570	0
480	20231207	114700	82420230	5570	5570	5570	5570	0
481	20231207	114600	82420230	5570	5570	5570	5570	0
482	20231207	114500	82420230	5570	5570	5570	5570	0
483	20231207	114400	82420230	5570	5570	5570	5570	0
484	20231207	114300	82420230	5570	5570	5570	5570	0
485	20231207	114200	82420230	5570	5570	5570	5570	0
486	20231207	114100	82420230	5570	5570	5570	5570	0
487	20231207	114000	82420230	5570	5560	5570	5560	1502
488	20231207	113900	74055420	5550	5550	5550	5550	0
489	20231207	113800	74055420	5550	5550	5550	5550	0
490	20231207	113700	74055420	5550	5550	5550	5550	0
491	20231207	113600	74055420	5550	5550	5550	5550	0
492	20231207	113500	74055420	5550	5550	5550	5550	0
493	20231207	113400	74055420	5550	5550	5550	5550	0
494	20231207	113300	74055420	5550	5550	5550	5550	0
495	20231207	113200	74055420	5550	5550	5550	5550	0
496	20231207	113100	74055420	5550	5550	5550	5550	0
497	20231207	113000	74055420	5550	5550	5550	5550	0
498	20231207	112900	74055420	5550	5550	5550	5550	3
499	20231207	112800	74038770	5550	5550	5550	5550	0
500	20231207	112700	74038770	5550	5550	5550	5550	0
501	20231207	112600	74038770	5550	5550	5550	5550	211
502	20231207	112500	72867720	5550	5550	5550	5550	0
503	20231207	112400	72867720	5550	5550	5550	5550	0
504	20231207	112300	72867720	5550	5550	5550	5550	0
505	20231207	112200	72867720	5550	5550	5550	5550	0
506	20231207	112100	72867720	5550	5550	5550	5550	0
507	20231207	112000	72867720	5550	5550	5550	5550	30
508	20231207	111900	72701220	5550	5550	5550	5550	0
509	20231207	111800	72701220	5550	5550	5550	5550	0
510	20231207	111700	72701220	5550	5550	5550	5550	0
511	20231207	111600	72701220	5550	5550	5550	5550	10
512	20231207	111500	72645720	5550	5550	5550	5550	3
513	20231207	111400	72629070	5550	5550	5550	5550	0
514	20231207	111300	72629070	5550	5550	5550	5550	54
515	20231207	111200	72329370	5550	5540	5550	5540	23
516	20231207	111100	72201820	5540	5540	5540	5540	0
517	20231207	111000	72201820	5540	5540	5540	5540	0
518	20231207	110900	72201820	5540	5540	5540	5540	6
519	20231207	110800	72168580	5540	5540	5540	5540	74
520	20231207	110700	71758620	5550	5550	5550	5550	0
521	20231207	110600	71758620	5550	5550	5550	5550	0
522	20231207	110500	71758620	5550	5550	5550	5550	0
523	20231207	110400	71758620	5550	5550	5550	5550	0
524	20231207	110300	71758620	5550	5550	5550	5550	10
525	20231207	110200	71703120	5560	5560	5560	5560	0
526	20231207	110100	71703120	5560	5560	5560	5560	0
527	20231207	110000	71703120	5560	5560	5560	5560	0
528	20231207	105900	71703120	5560	5560	5560	5560	0
529	20231207	105800	71703120	5560	5560	5560	5560	0
530	20231207	105700	71703120	5560	5560	5560	5560	0
531	20231207	105600	71703120	5560	5560	5560	5560	1
532	20231207	105500	71697560	5540	5540	5540	5540	0
533	20231207	105400	71697560	5540	5540	5540	5540	0
534	20231207	105300	71697560	5540	5540	5540	5540	0
535	20231207	105200	71697560	5540	5540	5540	5540	1
536	20231207	105100	71692020	5560	5560	5560	5560	0
537	20231207	105000	71692020	5560	5560	5560	5550	4
538	20231207	104900	71669800	5520	5520	5520	5520	0
539	20231207	104800	71669800	5520	5520	5520	5520	0
540	20231207	104700	71669800	5520	5520	5520	5520	0
541	20231207	104600	71669800	5520	5520	5520	5520	0
542	20231207	104500	71669800	5520	5520	5520	5520	0
543	20231207	104400	71669800	5520	5520	5520	5520	0
544	20231207	104300	71669800	5520	5520	5520	5520	0
545	20231207	104200	71669800	5520	5520	5520	5520	0
546	20231207	104100	71669800	5520	5520	5520	5520	0
547	20231207	104000	71669800	5520	5520	5520	5520	0
548	20231207	103900	71669800	5520	5520	5520	5520	1
549	20231207	103800	71664280	5520	5520	5520	5520	105
550	20231207	103700	71084680	5520	5520	5520	5520	61
551	20231207	103600	70747960	5520	5520	5520	5520	0
552	20231207	103500	70747960	5520	5520	5520	5520	0
553	20231207	103400	70747960	5520	5520	5520	5520	0
554	20231207	103300	70747960	5520	5520	5520	5520	0
555	20231207	103200	70747960	5520	5520	5520	5520	0
556	20231207	103100	70747960	5520	5520	5520	5520	0
557	20231207	103000	70747960	5520	5520	5520	5520	0
558	20231207	102900	70747960	5520	5520	5520	5520	0
559	20231207	102800	70747960	5520	5520	5520	5520	63
560	20231207	102700	70400200	5530	5530	5530	5530	0
561	20231207	102600	70400200	5530	5530	5530	5530	1
562	20231207	102500	70394670	5530	5530	5530	5530	0
563	20231207	102400	70394670	5530	5530	5530	5530	0
564	20231207	102300	70394670	5530	5530	5530	5530	0
565	20231207	102200	70394670	5530	5530	5530	5530	0
566	20231207	102100	70394670	5530	5530	5530	5530	6
567	20231207	102000	70361490	5540	5540	5540	5540	0
568	20231207	101900	70361490	5540	5540	5540	5540	189
569	20231207	101800	69314430	5570	5570	5570	5570	0
570	20231207	101700	69314430	5570	5570	5570	5570	0
571	20231207	101600	69314430	5570	5570	5570	5570	0
572	20231207	101500	69314430	5570	5570	5570	5570	0
573	20231207	101400	69314430	5570	5570	5570	5570	0
574	20231207	101300	69314430	5570	5570	5570	5570	0
575	20231207	101200	69314430	5570	5570	5570	5570	0
576	20231207	101100	69314430	5570	5570	5570	5570	0
577	20231207	101000	69314430	5570	5570	5570	5570	0
578	20231207	100900	69314430	5570	5570	5570	5570	10
579	20231207	100800	69258730	5570	5550	5570	5550	3
580	20231207	100700	69242050	5550	5550	5550	5550	0
581	20231207	100600	69242050	5550	5550	5550	5550	0
582	20231207	100500	69242050	5550	5550	5550	5550	0
583	20231207	100400	69242050	5550	5550	5550	5550	4
584	20231207	100300	69219850	5550	5560	5560	5550	4572
585	20231207	100200	43801580	5580	5570	5580	5570	6
586	20231207	100100	43768140	5580	5570	5580	5570	6
587	20231207	100000	43734690	5570	5580	5580	5570	10
588	20231207	095900	43678910	5580	5580	5580	5580	1
589	20231207	095800	43673330	5560	5560	5560	5560	0
590	20231207	095700	43673330	5560	5560	5560	5560	0
591	20231207	095600	43673330	5560	5560	5560	5560	0
592	20231207	095500	43673330	5560	5560	5560	5560	0
593	20231207	095400	43673330	5560	5560	5560	5560	0
594	20231207	095300	43673330	5560	5560	5560	5560	0
595	20231207	095200	43673330	5560	5560	5560	5560	200
596	20231207	095100	42561330	5580	5550	5580	5550	1933
597	20231207	095000	31785030	5550	5550	5550	5550	0
598	20231207	094900	31785030	5550	5550	5550	5550	4
599	20231207	094800	31762830	5550	5550	5550	5550	0
600	20231207	094700	31762830	5550	5550	5550	5550	1
601	20231207	094600	31757280	5520	5520	5520	5520	0
602	20231207	094500	31757280	5520	5520	5520	5520	0
603	20231207	094400	31757280	5520	5520	5520	5520	0
604	20231207	094300	31757280	5520	5520	5520	5520	0
605	20231207	094200	31757280	5520	5520	5520	5520	0
606	20231207	094100	31757280	5520	5520	5520	5520	804
607	20231207	094000	27319200	5520	5520	5520	5520	0
608	20231207	093900	27319200	5520	5520	5520	5520	2
609	20231207	093800	27308160	5520	5520	5520	5520	72
610	20231207	093700	26910720	5520	5520	5520	5520	1
611	20231207	093600	26905200	5520	5520	5520	5510	14
612	20231207	093500	26827940	5520	5520	5520	5520	6
613	20231207	093400	26794820	5500	5500	5500	5500	0
614	20231207	093300	26794820	5500	5500	5500	5500	20
615	20231207	093200	26684820	5510	5510	5510	5510	0
616	20231207	093100	26684820	5510	5510	5510	5510	0
617	20231207	093000	26684820	5510	5510	5510	5510	1635
618	20231207	092900	17675970	5500	5510	5510	5500	172
619	20231207	092800	16729670	5510	5510	5510	5510	1
620	20231207	092700	16724160	5510	5510	5510	5510	129
621	20231207	092600	16013370	5510	5500	5510	5500	318
622	20231207	092500	14261470	5500	5500	5500	5500	510
623	20231207	092400	11456470	5490	5490	5490	5490	0
624	20231207	092300	11456470	5490	5490	5490	5490	596
625	20231207	092200	8184430	5490	5490	5490	5490	4
626	20231207	092100	8162470	5490	5500	5500	5490	28
627	20231207	092000	8008640	5500	5490	5500	5490	2
628	20231207	091900	7997650	5500	5500	5500	5500	30
629	20231207	091800	7832650	5500	5500	5500	5500	0
630	20231207	091700	7832650	5500	5500	5500	5500	94
631	20231207	091600	7315650	5510	5510	5510	5510	2
632	20231207	091500	7304630	5510	5510	5510	5510	6
633	20231207	091400	7271570	5500	5500	5500	5500	0
634	20231207	091300	7271570	5500	5500	5500	5500	0
635	20231207	091200	7271570	5500	5510	5510	5500	330
636	20231207	091100	5455910	5530	5530	5530	5530	0
637	20231207	091000	5455910	5530	5520	5530	5510	52
638	20231207	090900	5168870	5520	5530	5530	5520	15
639	20231207	090800	5086040	5530	5530	5530	5530	0
640	20231207	090700	5086040	5530	5530	5530	5530	1
641	20231207	090600	5080510	5500	5500	5500	5500	6
642	20231207	090500	5047510	5520	5520	5520	5500	163
643	20231207	090400	4150350	5510	5520	5530	5510	27
644	20231207	090300	4001150	5550	5550	5550	5530	327
645	20231207	090200	2192270	5580	5580	5580	5580	0
646	20231207	090100	2192270	5580	5550	5580	5550	17
647	20231207	090000	2097740	5560	5580	5580	5560	376