KissMeData/080010/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195000	79998000	5300	5300	5300	5300	539
3	20231208	194900	79998000	5300	5300	5300	5300	0
4	20231208	194800	79998000	5300	5300	5300	5300	0
5	20231208	194700	79998000	5300	5300	5300	5300	0
6	20231208	194600	79998000	5300	5300	5300	5300	0
7	20231208	194500	79998000	5300	5300	5300	5300	0
8	20231208	194400	79998000	5300	5300	5300	5300	0
9	20231208	194300	79998000	5300	5300	5300	5300	0
10	20231208	194200	79998000	5300	5300	5300	5300	0
11	20231208	194100	79998000	5300	5300	5300	5300	0
12	20231208	194000	79998000	5300	5300	5300	5300	0
13	20231208	193900	79998000	5300	5300	5300	5300	0
14	20231208	193800	79998000	5300	5300	5300	5300	0
15	20231208	193700	79998000	5300	5300	5300	5300	0
16	20231208	193600	79998000	5300	5300	5300	5300	0
17	20231208	193500	79998000	5300	5300	5300	5300	0
18	20231208	193400	79998000	5300	5300	5300	5300	0
19	20231208	193300	79998000	5300	5300	5300	5300	0
20	20231208	193200	79998000	5300	5300	5300	5300	0
21	20231208	193100	79998000	5300	5300	5300	5300	0
22	20231208	193000	79998000	5300	5300	5300	5300	0
23	20231208	192900	79998000	5300	5300	5300	5300	0
24	20231208	192800	79998000	5300	5300	5300	5300	0
25	20231208	192700	79998000	5300	5300	5300	5300	0
26	20231208	192600	79998000	5300	5300	5300	5300	0
27	20231208	192500	79998000	5300	5300	5300	5300	0
28	20231208	192400	79998000	5300	5300	5300	5300	0
29	20231208	192300	79998000	5300	5300	5300	5300	0
30	20231208	192200	79998000	5300	5300	5300	5300	0
31	20231208	192100	79998000	5300	5300	5300	5300	0
32	20231208	192000	79998000	5300	5300	5300	5300	539
33	20231208	191900	79998000	5300	5300	5300	5300	0
34	20231208	191800	79998000	5300	5300	5300	5300	0
35	20231208	191700	79998000	5300	5300	5300	5300	0
36	20231208	191600	79998000	5300	5300	5300	5300	0
37	20231208	191500	79998000	5300	5300	5300	5300	0
38	20231208	191400	79998000	5300	5300	5300	5300	0
39	20231208	191300	79998000	5300	5300	5300	5300	0
40	20231208	191200	79998000	5300	5300	5300	5300	0
41	20231208	191100	79998000	5300	5300	5300	5300	0
42	20231208	191000	79998000	5300	5300	5300	5300	0
43	20231208	190900	79998000	5300	5300	5300	5300	0
44	20231208	190800	79998000	5300	5300	5300	5300	0
45	20231208	190700	79998000	5300	5300	5300	5300	0
46	20231208	190600	79998000	5300	5300	5300	5300	0
47	20231208	190500	79998000	5300	5300	5300	5300	0
48	20231208	190400	79998000	5300	5300	5300	5300	0
49	20231208	190300	79998000	5300	5300	5300	5300	0
50	20231208	190200	79998000	5300	5300	5300	5300	0
51	20231208	190100	79998000	5300	5300	5300	5300	0
52	20231208	190000	79998000	5300	5300	5300	5300	0
53	20231208	185900	79998000	5300	5300	5300	5300	0
54	20231208	185800	79998000	5300	5300	5300	5300	0
55	20231208	185700	79998000	5300	5300	5300	5300	0
56	20231208	185600	79998000	5300	5300	5300	5300	0
57	20231208	185500	79998000	5300	5300	5300	5300	0
58	20231208	185400	79998000	5300	5300	5300	5300	0
59	20231208	185300	79998000	5300	5300	5300	5300	0
60	20231208	185200	79998000	5300	5300	5300	5300	0
61	20231208	185100	79998000	5300	5300	5300	5300	0
62	20231208	185000	79998000	5300	5300	5300	5300	539
63	20231208	184900	79998000	5300	5300	5300	5300	0
64	20231208	184800	79998000	5300	5300	5300	5300	0
65	20231208	184700	79998000	5300	5300	5300	5300	0
66	20231208	184600	79998000	5300	5300	5300	5300	0
67	20231208	184500	79998000	5300	5300	5300	5300	0
68	20231208	184400	79998000	5300	5300	5300	5300	0
69	20231208	184300	79998000	5300	5300	5300	5300	0
70	20231208	184200	79998000	5300	5300	5300	5300	0
71	20231208	184100	79998000	5300	5300	5300	5300	0
72	20231208	184000	79998000	5300	5300	5300	5300	0
73	20231208	183900	79998000	5300	5300	5300	5300	0
74	20231208	183800	79998000	5300	5300	5300	5300	0
75	20231208	183700	79998000	5300	5300	5300	5300	0
76	20231208	183600	79998000	5300	5300	5300	5300	0
77	20231208	183500	79998000	5300	5300	5300	5300	0
78	20231208	183400	79998000	5300	5300	5300	5300	0
79	20231208	183300	79998000	5300	5300	5300	5300	0
80	20231208	183200	79998000	5300	5300	5300	5300	0
81	20231208	183100	79998000	5300	5300	5300	5300	0
82	20231208	183000	79998000	5300	5300	5300	5300	0
83	20231208	182900	79998000	5300	5300	5300	5300	0
84	20231208	182800	79998000	5300	5300	5300	5300	0
85	20231208	182700	79998000	5300	5300	5300	5300	0
86	20231208	182600	79998000	5300	5300	5300	5300	0
87	20231208	182500	79998000	5300	5300	5300	5300	0
88	20231208	182400	79998000	5300	5300	5300	5300	0
89	20231208	182300	79998000	5300	5300	5300	5300	0
90	20231208	182200	79998000	5300	5300	5300	5300	0
91	20231208	182100	79998000	5300	5300	5300	5300	0
92	20231208	182000	79998000	5300	5300	5300	5300	539
93	20231208	181900	79998000	5300	5300	5300	5300	0
94	20231208	181800	79998000	5300	5300	5300	5300	0
95	20231208	181700	79998000	5300	5300	5300	5300	0
96	20231208	181600	79998000	5300	5300	5300	5300	0
97	20231208	181500	79998000	5300	5300	5300	5300	0
98	20231208	181400	79998000	5300	5300	5300	5300	0
99	20231208	181300	79998000	5300	5300	5300	5300	0
100	20231208	181200	79998000	5300	5300	5300	5300	0
101	20231208	181100	79998000	5300	5300	5300	5300	0
102	20231208	181000	79998000	5300	5300	5300	5300	0
103	20231208	180900	79998000	5300	5300	5300	5300	0
104	20231208	180800	79998000	5300	5300	5300	5300	0
105	20231208	180700	79998000	5300	5300	5300	5300	0
106	20231208	180600	79998000	5300	5300	5300	5300	0
107	20231208	180500	79998000	5300	5300	5300	5300	0
108	20231208	180400	79998000	5300	5300	5300	5300	0
109	20231208	180300	79998000	5300	5300	5300	5300	0
110	20231208	180200	79998000	5300	5300	5300	5300	0
111	20231208	180100	79998000	5300	5300	5300	5300	0
112	20231208	180000	79998000	5300	5300	5300	5300	0
113	20231208	175900	79998000	5300	5300	5300	5300	0
114	20231208	175800	79998000	5300	5300	5300	5300	0
115	20231208	175700	79998000	5300	5300	5300	5300	0
116	20231208	175600	79998000	5300	5300	5300	5300	0
117	20231208	175500	79998000	5300	5300	5300	5300	0
118	20231208	175400	79998000	5300	5300	5300	5300	0
119	20231208	175300	79998000	5300	5300	5300	5300	0
120	20231208	175200	79998000	5300	5300	5300	5300	0
121	20231208	175100	79998000	5300	5300	5300	5300	0
122	20231208	175000	79998000	5300	5300	5300	5300	539
123	20231208	174900	79998000	5300	5300	5300	5300	0
124	20231208	174800	79998000	5300	5300	5300	5300	0
125	20231208	174700	79998000	5300	5300	5300	5300	0
126	20231208	174600	79998000	5300	5300	5300	5300	0
127	20231208	174500	79998000	5300	5300	5300	5300	0
128	20231208	174400	79998000	5300	5300	5300	5300	0
129	20231208	174300	79998000	5300	5300	5300	5300	0
130	20231208	174200	79998000	5300	5300	5300	5300	0
131	20231208	174100	79998000	5300	5300	5300	5300	0
132	20231208	174000	79998000	5300	5300	5300	5300	0
133	20231208	173900	79998000	5300	5300	5300	5300	0
134	20231208	173800	79998000	5300	5300	5300	5300	0
135	20231208	173700	79998000	5300	5300	5300	5300	0
136	20231208	173600	79998000	5300	5300	5300	5300	0
137	20231208	173500	79998000	5300	5300	5300	5300	0
138	20231208	173400	79998000	5300	5300	5300	5300	0
139	20231208	173300	79998000	5300	5300	5300	5300	0
140	20231208	173200	79998000	5300	5300	5300	5300	0
141	20231208	173100	79998000	5300	5300	5300	5300	0
142	20231208	173000	79998000	5300	5300	5300	5300	0
143	20231208	172900	79998000	5300	5300	5300	5300	0
144	20231208	172800	79998000	5300	5300	5300	5300	0
145	20231208	172700	79998000	5300	5300	5300	5300	0
146	20231208	172600	79998000	5300	5300	5300	5300	0
147	20231208	172500	79998000	5300	5300	5300	5300	0
148	20231208	172400	79998000	5300	5300	5300	5300	0
149	20231208	172300	79998000	5300	5300	5300	5300	0
150	20231208	172200	79998000	5300	5300	5300	5300	0
151	20231208	172100	79998000	5300	5300	5300	5300	0
152	20231208	172000	79998000	5300	5300	5300	5300	539
153	20231208	171900	79998000	5300	5300	5300	5300	0
154	20231208	171800	79998000	5300	5300	5300	5300	0
155	20231208	171700	79998000	5300	5300	5300	5300	0
156	20231208	171600	79998000	5300	5300	5300	5300	0
157	20231208	171500	79998000	5300	5300	5300	5300	0
158	20231208	171400	79998000	5300	5300	5300	5300	0
159	20231208	171300	79998000	5300	5300	5300	5300	0
160	20231208	171200	79998000	5300	5300	5300	5300	0
161	20231208	171100	79998000	5300	5300	5300	5300	0
162	20231208	171000	79998000	5300	5300	5300	5300	0
163	20231208	170900	79998000	5300	5300	5300	5300	0
164	20231208	170800	79998000	5300	5300	5300	5300	0
165	20231208	170700	79998000	5300	5300	5300	5300	0
166	20231208	170600	79998000	5300	5300	5300	5300	0
167	20231208	170500	79998000	5300	5300	5300	5300	0
168	20231208	170400	79998000	5300	5300	5300	5300	0
169	20231208	170300	79998000	5300	5300	5300	5300	0
170	20231208	170200	79998000	5300	5300	5300	5300	0
171	20231208	170100	79998000	5300	5300	5300	5300	0
172	20231208	170000	79998000	5300	5300	5300	5300	0
173	20231208	165900	79998000	5300	5300	5300	5300	0
174	20231208	165800	79998000	5300	5300	5300	5300	0
175	20231208	165700	79998000	5300	5300	5300	5300	0
176	20231208	165600	79998000	5300	5300	5300	5300	0
177	20231208	165500	79998000	5300	5300	5300	5300	0
178	20231208	165400	79998000	5300	5300	5300	5300	0
179	20231208	165300	79998000	5300	5300	5300	5300	0
180	20231208	165200	79998000	5300	5300	5300	5300	0
181	20231208	165100	79998000	5300	5300	5300	5300	0
182	20231208	165000	79998000	5300	5300	5300	5300	539
183	20231208	164900	79998000	5300	5300	5300	5300	0
184	20231208	164800	79998000	5300	5300	5300	5300	0
185	20231208	164700	79998000	5300	5300	5300	5300	0
186	20231208	164600	79998000	5300	5300	5300	5300	0
187	20231208	164500	79998000	5300	5300	5300	5300	0
188	20231208	164400	79998000	5300	5300	5300	5300	0
189	20231208	164300	79998000	5300	5300	5300	5300	0
190	20231208	164200	79998000	5300	5300	5300	5300	0
191	20231208	164100	79998000	5300	5300	5300	5300	0
192	20231208	164000	79998000	5300	5300	5300	5300	0
193	20231208	163900	79998000	5300	5300	5300	5300	0
194	20231208	163800	79998000	5300	5300	5300	5300	0
195	20231208	163700	79998000	5300	5300	5300	5300	0
196	20231208	163600	79998000	5300	5300	5300	5300	0
197	20231208	163500	79998000	5300	5300	5300	5300	0
198	20231208	163400	79998000	5300	5300	5300	5300	0
199	20231208	163300	79998000	5300	5300	5300	5300	0
200	20231208	163200	79998000	5300	5300	5300	5300	0
201	20231208	163100	79998000	5300	5300	5300	5300	0
202	20231208	163000	79998000	5300	5300	5300	5300	0
203	20231208	162900	79998000	5300	5300	5300	5300	0
204	20231208	162800	79998000	5300	5300	5300	5300	0
205	20231208	162700	79998000	5300	5300	5300	5300	0
206	20231208	162600	79998000	5300	5300	5300	5300	0
207	20231208	162500	79998000	5300	5300	5300	5300	0
208	20231208	162400	79998000	5300	5300	5300	5300	0
209	20231208	162300	79998000	5300	5300	5300	5300	0
210	20231208	162200	79998000	5300	5300	5300	5300	0
211	20231208	162100	79998000	5300	5300	5300	5300	0
212	20231208	162000	79998000	5300	5300	5300	5300	539
213	20231208	161900	79998000	5300	5300	5300	5300	0
214	20231208	161800	79998000	5300	5300	5300	5300	0
215	20231208	161700	79998000	5300	5300	5300	5300	0
216	20231208	161600	79998000	5300	5300	5300	5300	0
217	20231208	161500	79998000	5300	5300	5300	5300	0
218	20231208	161400	79998000	5300	5300	5300	5300	0
219	20231208	161300	79998000	5300	5300	5300	5300	0
220	20231208	161200	79998000	5300	5300	5300	5300	0
221	20231208	161100	79998000	5300	5300	5300	5300	0
222	20231208	161000	79998000	5300	5300	5300	5300	0
223	20231208	160900	79998000	5300	5300	5300	5300	0
224	20231208	160800	79998000	5300	5300	5300	5300	0
225	20231208	160700	79998000	5300	5300	5300	5300	0
226	20231208	160600	79998000	5300	5300	5300	5300	0
227	20231208	160500	79998000	5300	5300	5300	5300	0
228	20231208	160400	79998000	5300	5300	5300	5300	0
229	20231208	160300	79998000	5300	5300	5300	5300	0
230	20231208	160200	79998000	5300	5300	5300	5300	0
231	20231208	160100	79998000	5300	5300	5300	5300	0
232	20231208	160000	79998000	5300	5300	5300	5300	0
233	20231208	155900	79998000	5300	5300	5300	5300	0
234	20231208	155800	79998000	5300	5300	5300	5300	0
235	20231208	155700	79998000	5300	5300	5300	5300	0
236	20231208	155600	79998000	5300	5300	5300	5300	0
237	20231208	155500	79998000	5300	5300	5300	5300	0
238	20231208	155400	79998000	5300	5300	5300	5300	0
239	20231208	155300	79998000	5300	5300	5300	5300	0
240	20231208	155200	79998000	5300	5300	5300	5300	0
241	20231208	155100	79998000	5300	5300	5300	5300	0
242	20231208	155000	79998000	5300	5300	5300	5300	539
243	20231208	154900	79998000	5300	5300	5300	5300	0
244	20231208	154800	79998000	5300	5300	5300	5300	0
245	20231208	154700	79998000	5300	5300	5300	5300	0
246	20231208	154600	79998000	5300	5300	5300	5300	0
247	20231208	154500	79998000	5300	5300	5300	5300	0
248	20231208	154400	79998000	5300	5300	5300	5300	0
249	20231208	154300	79998000	5300	5300	5300	5300	0
250	20231208	154200	79998000	5300	5300	5300	5300	0
251	20231208	154100	79998000	5300	5300	5300	5300	0
252	20231208	154000	79998000	5300	5300	5300	5300	0
253	20231208	153900	79998000	5300	5300	5300	5300	0
254	20231208	153800	79998000	5300	5300	5300	5300	0
255	20231208	153700	79998000	5300	5300	5300	5300	0
256	20231208	153600	79998000	5300	5300	5300	5300	0
257	20231208	153500	79998000	5300	5300	5300	5300	0
258	20231208	153400	79998000	5300	5300	5300	5300	0
259	20231208	153300	79998000	5300	5300	5300	5300	0
260	20231208	153200	79998000	5300	5300	5300	5300	0
261	20231208	153100	79998000	5300	5300	5300	5300	0
262	20231208	153000	79998000	5300	5300	5300	5300	539
263	20231208	152900	77141300	5290	5290	5290	5290	0
264	20231208	152800	77141300	5290	5290	5290	5290	0
265	20231208	152700	77141300	5290	5290	5290	5290	0
266	20231208	152600	77141300	5290	5290	5290	5290	0
267	20231208	152500	77141300	5290	5290	5290	5290	0
268	20231208	152400	77141300	5290	5290	5290	5290	0
269	20231208	152300	77141300	5290	5290	5290	5290	0
270	20231208	152200	77141300	5290	5290	5290	5290	0
271	20231208	152100	77141300	5290	5290	5290	5290	0
272	20231208	152000	77141300	5290	5290	5290	5290	0
273	20231208	151900	77141300	5290	5290	5290	5290	0
274	20231208	151800	77141300	5290	5290	5290	5290	0
275	20231208	151700	77141300	5290	5290	5290	5290	1
276	20231208	151600	77136010	5240	5240	5240	5240	0
277	20231208	151500	77136010	5240	5240	5240	5240	0
278	20231208	151400	77136010	5240	5240	5240	5240	0
279	20231208	151300	77136010	5240	5240	5240	5240	0
280	20231208	151200	77136010	5240	5240	5240	5240	0
281	20231208	151100	77136010	5240	5240	5240	5240	0
282	20231208	151000	77136010	5240	5240	5240	5240	0
283	20231208	150900	77136010	5240	5240	5240	5240	0
284	20231208	150800	77136010	5240	5240	5240	5240	0
285	20231208	150700	77136010	5240	5240	5240	5240	0
286	20231208	150600	77136010	5240	5290	5290	5240	81
287	20231208	150500	76709850	5300	5300	5300	5300	0
288	20231208	150400	76709850	5300	5300	5300	5300	10
289	20231208	150300	76656850	5280	5280	5280	5280	0
290	20231208	150200	76656850	5280	5290	5290	5280	63
291	20231208	150100	76323970	5290	5290	5290	5290	76
292	20231208	150000	75921930	5280	5280	5280	5280	4
293	20231208	145900	75900810	5270	5270	5270	5270	0
294	20231208	145800	75900810	5270	5270	5270	5270	0
295	20231208	145700	75900810	5270	5270	5270	5270	0
296	20231208	145600	75900810	5270	5270	5270	5270	0
297	20231208	145500	75900810	5270	5270	5270	5270	200
298	20231208	145400	74846810	5240	5240	5240	5240	0
299	20231208	145300	74846810	5240	5240	5240	5240	0
300	20231208	145200	74846810	5240	5240	5240	5240	0
301	20231208	145100	74846810	5240	5240	5240	5240	0
302	20231208	145000	74846810	5240	5240	5240	5240	0
303	20231208	144900	74846810	5240	5240	5240	5240	0
304	20231208	144800	74846810	5240	5240	5240	5240	0
305	20231208	144700	74846810	5240	5240	5240	5240	0
306	20231208	144600	74846810	5240	5240	5240	5240	29
307	20231208	144500	74694850	5240	5240	5240	5240	769
308	20231208	144400	70665290	5250	5250	5250	5250	0
309	20231208	144300	70665290	5250	5250	5250	5250	0
310	20231208	144200	70665290	5250	5250	5250	5250	0
311	20231208	144100	70665290	5250	5250	5250	5250	8
312	20231208	144000	70623290	5250	5250	5250	5250	0
313	20231208	143900	70623290	5250	5250	5250	5250	0
314	20231208	143800	70623290	5250	5250	5250	5250	0
315	20231208	143700	70623290	5250	5250	5250	5250	100
316	20231208	143600	70098290	5250	5250	5250	5250	0
317	20231208	143500	70098290	5250	5280	5280	5250	1362
318	20231208	143400	62947540	5290	5290	5290	5290	0
319	20231208	143300	62947540	5290	5290	5290	5290	0
320	20231208	143200	62947540	5290	5290	5290	5290	0
321	20231208	143100	62947540	5290	5290	5290	5290	7
322	20231208	143000	62910510	5290	5290	5290	5290	0
323	20231208	142900	62910510	5290	5290	5290	5290	1
324	20231208	142800	62905220	5300	5300	5300	5300	0
325	20231208	142700	62905220	5300	5300	5300	5300	0
326	20231208	142600	62905220	5300	5300	5300	5300	0
327	20231208	142500	62905220	5300	5300	5300	5300	0
328	20231208	142400	62905220	5300	5300	5300	5300	0
329	20231208	142300	62905220	5300	5300	5300	5300	0
330	20231208	142200	62905220	5300	5300	5300	5300	0
331	20231208	142100	62905220	5300	5300	5300	5300	8
332	20231208	142000	62862820	5300	5300	5300	5300	0
333	20231208	141900	62862820	5300	5300	5300	5300	0
334	20231208	141800	62862820	5300	5300	5300	5300	0
335	20231208	141700	62862820	5300	5300	5300	5300	0
336	20231208	141600	62862820	5300	5300	5300	5300	0
337	20231208	141500	62862820	5300	5300	5300	5300	0
338	20231208	141400	62862820	5300	5300	5300	5300	0
339	20231208	141300	62862820	5300	5300	5300	5300	0
340	20231208	141200	62862820	5300	5300	5300	5300	0
341	20231208	141100	62862820	5300	5300	5300	5300	7
342	20231208	141000	62825720	5300	5300	5300	5300	0
343	20231208	140900	62825720	5300	5300	5300	5300	0
344	20231208	140800	62825720	5300	5300	5300	5300	0
345	20231208	140700	62825720	5300	5300	5300	5300	0
346	20231208	140600	62825720	5300	5300	5300	5300	0
347	20231208	140500	62825720	5300	5300	5300	5300	192
348	20231208	140400	61808120	5300	5300	5300	5300	0
349	20231208	140300	61808120	5300	5300	5300	5300	0
350	20231208	140200	61808120	5300	5300	5300	5300	0
351	20231208	140100	61808120	5300	5300	5300	5300	13
352	20231208	140000	61739220	5300	5300	5300	5300	0
353	20231208	135900	61739220	5300	5300	5300	5300	0
354	20231208	135800	61739220	5300	5300	5300	5300	0
355	20231208	135700	61739220	5300	5300	5300	5300	0
356	20231208	135600	61739220	5300	5300	5300	5300	18
357	20231208	135500	61643820	5300	5300	5300	5300	0
358	20231208	135400	61643820	5300	5300	5300	5300	0
359	20231208	135300	61643820	5300	5300	5300	5300	0
360	20231208	135200	61643820	5300	5280	5300	5280	401
361	20231208	135100	59519690	5280	5280	5280	5280	0
362	20231208	135000	59519690	5280	5280	5280	5280	0
363	20231208	134900	59519690	5280	5280	5280	5280	0
364	20231208	134800	59519690	5280	5280	5280	5280	0
365	20231208	134700	59519690	5280	5280	5280	5280	45
366	20231208	134600	59282090	5280	5280	5280	5280	0
367	20231208	134500	59282090	5280	5280	5280	5280	0
368	20231208	134400	59282090	5280	5280	5280	5280	0
369	20231208	134300	59282090	5280	5280	5280	5280	0
370	20231208	134200	59282090	5280	5280	5280	5280	0
371	20231208	134100	59282090	5280	5280	5280	5280	0
372	20231208	134000	59282090	5280	5280	5280	5280	0
373	20231208	133900	59282090	5280	5280	5280	5280	0
374	20231208	133800	59282090	5280	5280	5280	5280	0
375	20231208	133700	59282090	5280	5280	5280	5280	0
376	20231208	133600	59282090	5280	5280	5280	5280	0
377	20231208	133500	59282090	5280	5280	5280	5280	0
378	20231208	133400	59282090	5280	5280	5280	5280	0
379	20231208	133300	59282090	5280	5280	5280	5280	0
380	20231208	133200	59282090	5280	5280	5280	5280	0
381	20231208	133100	59282090	5280	5280	5280	5280	0
382	20231208	133000	59282090	5280	5280	5280	5280	0
383	20231208	132900	59282090	5280	5280	5280	5280	0
384	20231208	132800	59282090	5280	5280	5280	5280	0
385	20231208	132700	59282090	5280	5280	5280	5280	0
386	20231208	132600	59282090	5280	5280	5280	5280	0
387	20231208	132500	59282090	5280	5280	5280	5280	0
388	20231208	132400	59282090	5280	5280	5280	5280	0
389	20231208	132300	59282090	5280	5280	5280	5280	0
390	20231208	132200	59282090	5280	5280	5280	5280	0
391	20231208	132100	59282090	5280	5280	5280	5280	0
392	20231208	132000	59282090	5280	5280	5280	5280	0
393	20231208	131900	59282090	5280	5280	5280	5280	0
394	20231208	131800	59282090	5280	5280	5280	5280	0
395	20231208	131700	59282090	5280	5280	5280	5280	0
396	20231208	131600	59282090	5280	5280	5280	5280	0
397	20231208	131500	59282090	5280	5280	5280	5280	72
398	20231208	131400	58901930	5270	5270	5270	5270	0
399	20231208	131300	58901930	5270	5270	5270	5270	4
400	20231208	131200	58880850	5250	5250	5250	5250	0
401	20231208	131100	58880850	5250	5250	5250	5250	0
402	20231208	131000	58880850	5250	5250	5250	5250	2
403	20231208	130900	58870350	5250	5250	5250	5250	0
404	20231208	130800	58870350	5250	5250	5250	5250	0
405	20231208	130700	58870350	5250	5250	5250	5250	211
406	20231208	130600	57762600	5250	5250	5250	5250	1
407	20231208	130500	57757350	5250	5250	5250	5250	0
408	20231208	130400	57757350	5250	5250	5250	5250	0
409	20231208	130300	57757350	5250	5250	5250	5250	0
410	20231208	130200	57757350	5250	5250	5250	5250	0
411	20231208	130100	57757350	5250	5250	5250	5250	7
412	20231208	130000	57720600	5250	5250	5250	5250	0
413	20231208	125900	57720600	5250	5250	5250	5250	0
414	20231208	125800	57720600	5250	5250	5250	5250	40
415	20231208	125700	57510600	5250	5250	5250	5250	15
416	20231208	125600	57431850	5240	5240	5240	5240	0
417	20231208	125500	57431850	5240	5240	5240	5240	0
418	20231208	125400	57431850	5240	5240	5240	5240	52
419	20231208	125300	57159370	5240	5240	5240	5240	0
420	20231208	125200	57159370	5240	5240	5240	5240	0
421	20231208	125100	57159370	5240	5240	5240	5240	4
422	20231208	125000	57138410	5240	5240	5240	5240	0
423	20231208	124900	57138410	5240	5240	5240	5240	0
424	20231208	124800	57138410	5240	5240	5240	5240	0
425	20231208	124700	57138410	5240	5240	5240	5240	0
426	20231208	124600	57138410	5240	5240	5240	5240	0
427	20231208	124500	57138410	5240	5240	5240	5240	0
428	20231208	124400	57138410	5240	5240	5240	5240	0
429	20231208	124300	57138410	5240	5240	5240	5240	0
430	20231208	124200	57138410	5240	5240	5240	5240	0
431	20231208	124100	57138410	5240	5240	5240	5240	3
432	20231208	124000	57122690	5240	5240	5240	5240	0
433	20231208	123900	57122690	5240	5240	5240	5240	0
434	20231208	123800	57122690	5240	5240	5240	5240	0
435	20231208	123700	57122690	5240	5240	5240	5240	0
436	20231208	123600	57122690	5240	5240	5240	5240	0
437	20231208	123500	57122690	5240	5240	5240	5240	0
438	20231208	123400	57122690	5240	5240	5240	5240	0
439	20231208	123300	57122690	5240	5240	5240	5240	5
440	20231208	123200	57096490	5240	5240	5240	5240	0
441	20231208	123100	57096490	5240	5240	5240	5240	41
442	20231208	123000	56881650	5240	5240	5240	5240	1
443	20231208	122900	56876410	5250	5250	5250	5250	0
444	20231208	122800	56876410	5250	5250	5250	5250	0
445	20231208	122700	56876410	5250	5250	5250	5250	0
446	20231208	122600	56876410	5250	5250	5250	5250	0
447	20231208	122500	56876410	5250	5250	5250	5250	0
448	20231208	122400	56876410	5250	5250	5250	5250	400
449	20231208	122300	54776410	5250	5250	5250	5250	0
450	20231208	122200	54776410	5250	5250	5250	5250	0
451	20231208	122100	54776410	5250	5250	5250	5250	997
452	20231208	122000	49542160	5250	5250	5250	5250	0
453	20231208	121900	49542160	5250	5250	5250	5250	1
454	20231208	121800	49536910	5250	5250	5250	5250	0
455	20231208	121700	49536910	5250	5250	5250	5250	0
456	20231208	121600	49536910	5250	5250	5250	5250	0
457	20231208	121500	49536910	5250	5250	5250	5250	0
458	20231208	121400	49536910	5250	5250	5250	5250	0
459	20231208	121300	49536910	5250	5250	5250	5250	0
460	20231208	121200	49536910	5250	5250	5250	5250	0
461	20231208	121100	49536910	5250	5250	5250	5250	18
462	20231208	121000	49442410	5250	5250	5250	5250	0
463	20231208	120900	49442410	5250	5250	5250	5250	0
464	20231208	120800	49442410	5250	5250	5250	5250	0
465	20231208	120700	49442410	5250	5250	5250	5250	0
466	20231208	120600	49442410	5250	5250	5250	5250	0
467	20231208	120500	49442410	5250	5250	5250	5250	0
468	20231208	120400	49442410	5250	5250	5250	5250	0
469	20231208	120300	49442410	5250	5250	5250	5250	0
470	20231208	120200	49442410	5250	5250	5250	5250	0
471	20231208	120100	49442410	5250	5250	5250	5250	1
472	20231208	120000	49437160	5230	5230	5230	5230	0
473	20231208	115900	49437160	5230	5230	5230	5230	0
474	20231208	115800	49437160	5230	5230	5230	5230	0
475	20231208	115700	49437160	5230	5230	5230	5230	0
476	20231208	115600	49437160	5230	5230	5230	5230	0
477	20231208	115500	49437160	5230	5230	5230	5230	0
478	20231208	115400	49437160	5230	5230	5230	5230	0
479	20231208	115300	49437160	5230	5230	5230	5230	0
480	20231208	115200	49437160	5230	5230	5230	5230	0
481	20231208	115100	49437160	5230	5230	5230	5230	4
482	20231208	115000	49416240	5230	5230	5230	5230	0
483	20231208	114900	49416240	5230	5230	5230	5230	0
484	20231208	114800	49416240	5230	5230	5230	5230	0
485	20231208	114700	49416240	5230	5230	5230	5230	0
486	20231208	114600	49416240	5230	5230	5230	5230	0
487	20231208	114500	49416240	5230	5230	5230	5230	0
488	20231208	114400	49416240	5230	5230	5230	5230	0
489	20231208	114300	49416240	5230	5240	5240	5230	100
490	20231208	114200	48892620	5250	5250	5250	5250	0
491	20231208	114100	48892620	5250	5250	5250	5250	7
492	20231208	114000	48855870	5250	5250	5250	5250	0
493	20231208	113900	48855870	5250	5250	5250	5250	0
494	20231208	113800	48855870	5250	5250	5250	5250	0
495	20231208	113700	48855870	5250	5250	5250	5250	0
496	20231208	113600	48855870	5250	5250	5250	5250	0
497	20231208	113500	48855870	5250	5250	5250	5250	0
498	20231208	113400	48855870	5250	5250	5250	5250	1
499	20231208	113300	48850620	5250	5250	5250	5250	1000
500	20231208	113200	43600620	5250	5250	5250	5250	0
501	20231208	113100	43600620	5250	5250	5250	5250	7
502	20231208	113000	43563870	5250	5250	5250	5250	0
503	20231208	112900	43563870	5250	5250	5250	5250	0
504	20231208	112800	43563870	5250	5250	5250	5250	0
505	20231208	112700	43563870	5250	5250	5250	5250	0
506	20231208	112600	43563870	5250	5250	5250	5250	0
507	20231208	112500	43563870	5250	5250	5250	5250	0
508	20231208	112400	43563870	5250	5250	5250	5250	0
509	20231208	112300	43563870	5250	5250	5250	5250	0
510	20231208	112200	43563870	5250	5250	5250	5250	0
511	20231208	112100	43563870	5250	5250	5250	5250	8
512	20231208	112000	43521870	5250	5250	5250	5250	0
513	20231208	111900	43521870	5250	5250	5250	5250	0
514	20231208	111800	43521870	5250	5250	5250	5250	0
515	20231208	111700	43521870	5250	5250	5250	5250	0
516	20231208	111600	43521870	5250	5250	5250	5250	0
517	20231208	111500	43521870	5250	5250	5250	5250	5
518	20231208	111400	43495620	5250	5250	5250	5250	0
519	20231208	111300	43495620	5250	5250	5250	5250	0
520	20231208	111200	43495620	5250	5250	5250	5250	0
521	20231208	111100	43495620	5250	5250	5250	5250	80
522	20231208	111000	43075620	5240	5240	5240	5240	0
523	20231208	110900	43075620	5240	5240	5240	5240	0
524	20231208	110800	43075620	5240	5240	5240	5240	0
525	20231208	110700	43075620	5240	5240	5240	5240	244
526	20231208	110600	41797060	5240	5240	5240	5240	0
527	20231208	110500	41797060	5240	5240	5240	5240	0
528	20231208	110400	41797060	5240	5240	5240	5240	0
529	20231208	110300	41797060	5240	5240	5240	5240	0
530	20231208	110200	41797060	5240	5240	5240	5240	18
531	20231208	110100	41702740	5250	5250	5250	5250	9
532	20231208	110000	41655490	5250	5250	5250	5250	0
533	20231208	105900	41655490	5250	5260	5260	5250	1574
534	20231208	105800	33389700	5250	5250	5250	5250	0
535	20231208	105700	33389700	5250	5250	5250	5250	0
536	20231208	105600	33389700	5250	5250	5250	5250	0
537	20231208	105500	33389700	5250	5250	5250	5250	0
538	20231208	105400	33389700	5250	5250	5250	5250	0
539	20231208	105300	33389700	5250	5250	5250	5250	0
540	20231208	105200	33389700	5250	5250	5250	5250	0
541	20231208	105100	33389700	5250	5260	5260	5250	11
542	20231208	105000	33331880	5260	5260	5260	5260	0
543	20231208	104900	33331880	5260	5260	5260	5260	286
544	20231208	104800	31827520	5260	5260	5260	5260	0
545	20231208	104700	31827520	5260	5260	5260	5260	0
546	20231208	104600	31827520	5260	5260	5260	5260	100
547	20231208	104500	31301520	5260	5260	5260	5260	50
548	20231208	104400	31038520	5260	5260	5260	5260	58
549	20231208	104300	30733440	5260	5260	5260	5260	0
550	20231208	104200	30733440	5260	5260	5260	5260	0
551	20231208	104100	30733440	5260	5260	5260	5260	9
552	20231208	104000	30686100	5250	5250	5250	5250	0
553	20231208	103900	30686100	5250	5250	5250	5250	0
554	20231208	103800	30686100	5250	5250	5250	5250	0
555	20231208	103700	30686100	5250	5250	5250	5250	6
556	20231208	103600	30654600	5250	5250	5250	5250	0
557	20231208	103500	30654600	5250	5250	5250	5250	0
558	20231208	103400	30654600	5250	5250	5250	5250	0
559	20231208	103300	30654600	5250	5250	5250	5250	0
560	20231208	103200	30654600	5250	5250	5250	5250	0
561	20231208	103100	30654600	5250	5260	5260	5250	12
562	20231208	103000	30591520	5260	5260	5260	5260	0
563	20231208	102900	30591520	5260	5260	5260	5260	0
564	20231208	102800	30591520	5260	5260	5260	5260	190
565	20231208	102700	29592120	5250	5250	5250	5250	0
566	20231208	102600	29592120	5250	5250	5250	5250	0
567	20231208	102500	29592120	5250	5250	5250	5250	0
568	20231208	102400	29592120	5250	5250	5250	5250	0
569	20231208	102300	29592120	5250	5250	5250	5250	0
570	20231208	102200	29592120	5250	5250	5250	5250	0
571	20231208	102100	29592120	5250	5250	5250	5250	3
572	20231208	102000	29576370	5250	5250	5250	5250	0
573	20231208	101900	29576370	5250	5250	5250	5250	0
574	20231208	101800	29576370	5250	5250	5250	5250	1
575	20231208	101700	29571120	5260	5260	5260	5260	1650
576	20231208	101600	20892120	5260	5260	5260	5260	0
577	20231208	101500	20892120	5260	5260	5260	5260	0
578	20231208	101400	20892120	5260	5260	5260	5260	0
579	20231208	101300	20892120	5260	5260	5260	5260	0
580	20231208	101200	20892120	5260	5260	5260	5260	39
581	20231208	101100	20686980	5260	5260	5260	5260	7
582	20231208	101000	20650160	5260	5260	5260	5260	0
583	20231208	100900	20650160	5260	5260	5260	5260	0
584	20231208	100800	20650160	5260	5260	5260	5260	0
585	20231208	100700	20650160	5260	5260	5260	5260	200
586	20231208	100600	19598160	5260	5260	5260	5260	0
587	20231208	100500	19598160	5260	5260	5260	5260	0
588	20231208	100400	19598160	5260	5260	5260	5260	1
589	20231208	100300	19592900	5250	5250	5250	5250	0
590	20231208	100200	19592900	5250	5250	5250	5250	110
591	20231208	100100	19015400	5250	5260	5260	5250	12
592	20231208	100000	18952320	5260	5260	5260	5260	0
593	20231208	095900	18952320	5260	5260	5260	5260	0
594	20231208	095800	18952320	5260	5260	5260	5260	1
595	20231208	095700	18947060	5260	5260	5260	5260	0
596	20231208	095600	18947060	5260	5260	5260	5260	0
597	20231208	095500	18947060	5260	5260	5260	5260	570
598	20231208	095400	15948860	5250	5250	5250	5250	0
599	20231208	095300	15948860	5250	5250	5250	5250	0
600	20231208	095200	15948860	5250	5250	5250	5250	0
601	20231208	095100	15948860	5250	5260	5260	5250	1012
602	20231208	095000	10625780	5260	5260	5260	5260	0
603	20231208	094900	10625780	5260	5260	5260	5260	0
604	20231208	094800	10625780	5260	5260	5260	5260	0
605	20231208	094700	10625780	5260	5260	5260	5260	0
606	20231208	094600	10625780	5260	5260	5260	5260	950
607	20231208	094500	5628780	5260	5260	5260	5260	0
608	20231208	094400	5628780	5260	5260	5260	5260	0
609	20231208	094300	5628780	5260	5260	5260	5260	0
610	20231208	094200	5628780	5260	5260	5260	5260	200
611	20231208	094100	4576780	5260	5260	5260	5260	7
612	20231208	094000	4539960	5260	5260	5260	5260	0
613	20231208	093900	4539960	5260	5260	5260	5260	0
614	20231208	093800	4539960	5260	5260	5260	5260	0
615	20231208	093700	4539960	5260	5260	5260	5260	346
616	20231208	093600	2720000	5250	5250	5250	5250	1
617	20231208	093500	2714750	5250	5250	5250	5250	50
618	20231208	093400	2452250	5250	5250	5250	5250	10
619	20231208	093300	2399750	5250	5250	5250	5250	2
620	20231208	093200	2389250	5260	5260	5260	5260	0
621	20231208	093100	2389250	5260	5260	5260	5260	7
622	20231208	093000	2352430	5260	5260	5260	5260	0
623	20231208	092900	2352430	5260	5260	5260	5260	0
624	20231208	092800	2352430	5260	5260	5260	5260	100
625	20231208	092700	1826430	5240	5240	5240	5240	0
626	20231208	092600	1826430	5240	5240	5240	5240	0
627	20231208	092500	1826430	5240	5240	5240	5240	160
628	20231208	092400	988030	5240	5240	5240	5240	0
629	20231208	092300	988030	5240	5240	5240	5240	0
630	20231208	092200	988030	5240	5240	5240	5240	20
631	20231208	092100	883230	5240	5260	5260	5240	36
632	20231208	092000	694450	5260	5260	5260	5260	0
633	20231208	091900	694450	5260	5260	5260	5260	0
634	20231208	091800	694450	5260	5260	5260	5260	0
635	20231208	091700	694450	5260	5260	5260	5260	0
636	20231208	091600	694450	5260	5260	5260	5260	0
637	20231208	091500	694450	5260	5260	5260	5260	0
638	20231208	091400	694450	5260	5250	5260	5250	98
639	20231208	091300	179840	5270	5270	5270	5270	9
640	20231208	091200	132410	5290	5290	5290	5290	0
641	20231208	091100	132410	5290	5290	5290	5290	8
642	20231208	091000	90090	5290	5290	5290	5290	0
643	20231208	090900	90090	5290	5290	5290	5290	0
644	20231208	090800	90090	5290	5290	5290	5290	0
645	20231208	090700	90090	5290	5290	5290	5290	0
646	20231208	090600	90090	5290	5290	5290	5290	0
647	20231208	090500	90090	5290	5290	5290	5290	0
648	20231208	090400	90090	5290	5290	5290	5290	0
649	20231208	090300	90090	5290	5290	5290	5290	0
650	20231208	090200	90090	5290	5290	5290	5290	0
651	20231208	090100	90090	5290	5290	5290	5290	1
652	20231208	090000	84800	5300	5300	5300	5300	16