KissMeData/095270/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200100	84254740	5260	5260	5260	5260	215
3	20231205	200000	84254740	5260	5260	5260	5260	0
4	20231205	195900	84254740	5260	5260	5260	5260	0
5	20231205	195800	84254740	5260	5260	5260	5260	0
6	20231205	195700	84254740	5260	5260	5260	5260	0
7	20231205	195600	84254740	5260	5260	5260	5260	0
8	20231205	195500	84254740	5260	5260	5260	5260	0
9	20231205	195400	84254740	5260	5260	5260	5260	0
10	20231205	195300	84254740	5260	5260	5260	5260	0
11	20231205	195200	84254740	5260	5260	5260	5260	0
12	20231205	195100	84254740	5260	5260	5260	5260	0
13	20231205	195000	84254740	5260	5260	5260	5260	0
14	20231205	194900	84254740	5260	5260	5260	5260	0
15	20231205	194800	84254740	5260	5260	5260	5260	0
16	20231205	194700	84254740	5260	5260	5260	5260	0
17	20231205	194600	84254740	5260	5260	5260	5260	0
18	20231205	194500	84254740	5260	5260	5260	5260	0
19	20231205	194400	84254740	5260	5260	5260	5260	0
20	20231205	194300	84254740	5260	5260	5260	5260	0
21	20231205	194200	84254740	5260	5260	5260	5260	0
22	20231205	194100	84254740	5260	5260	5260	5260	0
23	20231205	194000	84254740	5260	5260	5260	5260	0
24	20231205	193900	84254740	5260	5260	5260	5260	0
25	20231205	193800	84254740	5260	5260	5260	5260	0
26	20231205	193700	84254740	5260	5260	5260	5260	0
27	20231205	193600	84254740	5260	5260	5260	5260	0
28	20231205	193500	84254740	5260	5260	5260	5260	0
29	20231205	193400	84254740	5260	5260	5260	5260	0
30	20231205	193300	84254740	5260	5260	5260	5260	0
31	20231205	193200	84254740	5260	5260	5260	5260	0
32	20231205	193100	84254740	5260	5260	5260	5260	215
33	20231205	193000	84254740	5260	5260	5260	5260	0
34	20231205	192900	84254740	5260	5260	5260	5260	0
35	20231205	192800	84254740	5260	5260	5260	5260	0
36	20231205	192700	84254740	5260	5260	5260	5260	0
37	20231205	192600	84254740	5260	5260	5260	5260	0
38	20231205	192500	84254740	5260	5260	5260	5260	0
39	20231205	192400	84254740	5260	5260	5260	5260	0
40	20231205	192300	84254740	5260	5260	5260	5260	0
41	20231205	192200	84254740	5260	5260	5260	5260	0
42	20231205	192100	84254740	5260	5260	5260	5260	0
43	20231205	192000	84254740	5260	5260	5260	5260	0
44	20231205	191900	84254740	5260	5260	5260	5260	0
45	20231205	191800	84254740	5260	5260	5260	5260	0
46	20231205	191700	84254740	5260	5260	5260	5260	0
47	20231205	191600	84254740	5260	5260	5260	5260	0
48	20231205	191500	84254740	5260	5260	5260	5260	0
49	20231205	191400	84254740	5260	5260	5260	5260	0
50	20231205	191300	84254740	5260	5260	5260	5260	0
51	20231205	191200	84254740	5260	5260	5260	5260	0
52	20231205	191100	84254740	5260	5260	5260	5260	0
53	20231205	191000	84254740	5260	5260	5260	5260	0
54	20231205	190900	84254740	5260	5260	5260	5260	0
55	20231205	190800	84254740	5260	5260	5260	5260	0
56	20231205	190700	84254740	5260	5260	5260	5260	0
57	20231205	190600	84254740	5260	5260	5260	5260	0
58	20231205	190500	84254740	5260	5260	5260	5260	0
59	20231205	190400	84254740	5260	5260	5260	5260	0
60	20231205	190300	84254740	5260	5260	5260	5260	0
61	20231205	190200	84254740	5260	5260	5260	5260	0
62	20231205	190100	84254740	5260	5260	5260	5260	215
63	20231205	190000	84254740	5260	5260	5260	5260	0
64	20231205	185900	84254740	5260	5260	5260	5260	0
65	20231205	185800	84254740	5260	5260	5260	5260	0
66	20231205	185700	84254740	5260	5260	5260	5260	0
67	20231205	185600	84254740	5260	5260	5260	5260	0
68	20231205	185500	84254740	5260	5260	5260	5260	0
69	20231205	185400	84254740	5260	5260	5260	5260	0
70	20231205	185300	84254740	5260	5260	5260	5260	0
71	20231205	185200	84254740	5260	5260	5260	5260	0
72	20231205	185100	84254740	5260	5260	5260	5260	0
73	20231205	185000	84254740	5260	5260	5260	5260	0
74	20231205	184900	84254740	5260	5260	5260	5260	0
75	20231205	184800	84254740	5260	5260	5260	5260	0
76	20231205	184700	84254740	5260	5260	5260	5260	0
77	20231205	184600	84254740	5260	5260	5260	5260	0
78	20231205	184500	84254740	5260	5260	5260	5260	0
79	20231205	184400	84254740	5260	5260	5260	5260	0
80	20231205	184300	84254740	5260	5260	5260	5260	0
81	20231205	184200	84254740	5260	5260	5260	5260	0
82	20231205	184100	84254740	5260	5260	5260	5260	0
83	20231205	184000	84254740	5260	5260	5260	5260	0
84	20231205	183900	84254740	5260	5260	5260	5260	0
85	20231205	183800	84254740	5260	5260	5260	5260	0
86	20231205	183700	84254740	5260	5260	5260	5260	0
87	20231205	183600	84254740	5260	5260	5260	5260	0
88	20231205	183500	84254740	5260	5260	5260	5260	0
89	20231205	183400	84254740	5260	5260	5260	5260	0
90	20231205	183300	84254740	5260	5260	5260	5260	0
91	20231205	183200	84254740	5260	5260	5260	5260	0
92	20231205	183100	84254740	5260	5260	5260	5260	215
93	20231205	183000	84254740	5260	5260	5260	5260	0
94	20231205	182900	84254740	5260	5260	5260	5260	0
95	20231205	182800	84254740	5260	5260	5260	5260	0
96	20231205	182700	84254740	5260	5260	5260	5260	0
97	20231205	182600	84254740	5260	5260	5260	5260	0
98	20231205	182500	84254740	5260	5260	5260	5260	0
99	20231205	182400	84254740	5260	5260	5260	5260	0
100	20231205	182300	84254740	5260	5260	5260	5260	0
101	20231205	182200	84254740	5260	5260	5260	5260	0
102	20231205	182100	84254740	5260	5260	5260	5260	0
103	20231205	182000	84254740	5260	5260	5260	5260	0
104	20231205	181900	84254740	5260	5260	5260	5260	0
105	20231205	181800	84254740	5260	5260	5260	5260	0
106	20231205	181700	84254740	5260	5260	5260	5260	0
107	20231205	181600	84254740	5260	5260	5260	5260	0
108	20231205	181500	84254740	5260	5260	5260	5260	0
109	20231205	181400	84254740	5260	5260	5260	5260	0
110	20231205	181300	84254740	5260	5260	5260	5260	0
111	20231205	181200	84254740	5260	5260	5260	5260	0
112	20231205	181100	84254740	5260	5260	5260	5260	0
113	20231205	181000	84254740	5260	5260	5260	5260	0
114	20231205	180900	84254740	5260	5260	5260	5260	0
115	20231205	180800	84254740	5260	5260	5260	5260	0
116	20231205	180700	84254740	5260	5260	5260	5260	0
117	20231205	180600	84254740	5260	5260	5260	5260	0
118	20231205	180500	84254740	5260	5260	5260	5260	0
119	20231205	180400	84254740	5260	5260	5260	5260	0
120	20231205	180300	84254740	5260	5260	5260	5260	0
121	20231205	180200	84254740	5260	5260	5260	5260	0
122	20231205	180100	84254740	5260	5260	5260	5260	215
123	20231205	180000	84254740	5260	5260	5260	5260	0
124	20231205	175900	84254740	5260	5260	5260	5260	0
125	20231205	175800	84254740	5260	5260	5260	5260	0
126	20231205	175700	84254740	5260	5260	5260	5260	0
127	20231205	175600	84254740	5260	5260	5260	5260	0
128	20231205	175500	84254740	5260	5260	5260	5260	0
129	20231205	175400	84254740	5260	5260	5260	5260	0
130	20231205	175300	84254740	5260	5260	5260	5260	0
131	20231205	175200	84254740	5260	5260	5260	5260	0
132	20231205	175100	84254740	5260	5260	5260	5260	0
133	20231205	175000	84254740	5260	5260	5260	5260	0
134	20231205	174900	84254740	5260	5260	5260	5260	0
135	20231205	174800	84254740	5260	5260	5260	5260	0
136	20231205	174700	84254740	5260	5260	5260	5260	0
137	20231205	174600	84254740	5260	5260	5260	5260	0
138	20231205	174500	84254740	5260	5260	5260	5260	0
139	20231205	174400	84254740	5260	5260	5260	5260	0
140	20231205	174300	84254740	5260	5260	5260	5260	0
141	20231205	174200	84254740	5260	5260	5260	5260	0
142	20231205	174100	84254740	5260	5260	5260	5260	0
143	20231205	174000	84254740	5260	5260	5260	5260	0
144	20231205	173900	84254740	5260	5260	5260	5260	0
145	20231205	173800	84254740	5260	5260	5260	5260	0
146	20231205	173700	84254740	5260	5260	5260	5260	0
147	20231205	173600	84254740	5260	5260	5260	5260	0
148	20231205	173500	84254740	5260	5260	5260	5260	0
149	20231205	173400	84254740	5260	5260	5260	5260	0
150	20231205	173300	84254740	5260	5260	5260	5260	0
151	20231205	173200	84254740	5260	5260	5260	5260	0
152	20231205	173100	84254740	5260	5260	5260	5260	215
153	20231205	173000	84254740	5260	5260	5260	5260	0
154	20231205	172900	84254740	5260	5260	5260	5260	0
155	20231205	172800	84254740	5260	5260	5260	5260	0
156	20231205	172700	84254740	5260	5260	5260	5260	0
157	20231205	172600	84254740	5260	5260	5260	5260	0
158	20231205	172500	84254740	5260	5260	5260	5260	0
159	20231205	172400	84254740	5260	5260	5260	5260	0
160	20231205	172300	84254740	5260	5260	5260	5260	0
161	20231205	172200	84254740	5260	5260	5260	5260	0
162	20231205	172100	84254740	5260	5260	5260	5260	0
163	20231205	172000	84254740	5260	5260	5260	5260	0
164	20231205	171900	84254740	5260	5260	5260	5260	0
165	20231205	171800	84254740	5260	5260	5260	5260	0
166	20231205	171700	84254740	5260	5260	5260	5260	0
167	20231205	171600	84254740	5260	5260	5260	5260	0
168	20231205	171500	84254740	5260	5260	5260	5260	0
169	20231205	171400	84254740	5260	5260	5260	5260	0
170	20231205	171300	84254740	5260	5260	5260	5260	0
171	20231205	171200	84254740	5260	5260	5260	5260	0
172	20231205	171100	84254740	5260	5260	5260	5260	0
173	20231205	171000	84254740	5260	5260	5260	5260	0
174	20231205	170900	84254740	5260	5260	5260	5260	0
175	20231205	170800	84254740	5260	5260	5260	5260	0
176	20231205	170700	84254740	5260	5260	5260	5260	0
177	20231205	170600	84254740	5260	5260	5260	5260	0
178	20231205	170500	84254740	5260	5260	5260	5260	0
179	20231205	170400	84254740	5260	5260	5260	5260	0
180	20231205	170300	84254740	5260	5260	5260	5260	0
181	20231205	170200	84254740	5260	5260	5260	5260	0
182	20231205	170100	84254740	5260	5260	5260	5260	215
183	20231205	170000	84254740	5260	5260	5260	5260	0
184	20231205	165900	84254740	5260	5260	5260	5260	0
185	20231205	165800	84254740	5260	5260	5260	5260	0
186	20231205	165700	84254740	5260	5260	5260	5260	0
187	20231205	165600	84254740	5260	5260	5260	5260	0
188	20231205	165500	84254740	5260	5260	5260	5260	0
189	20231205	165400	84254740	5260	5260	5260	5260	0
190	20231205	165300	84254740	5260	5260	5260	5260	0
191	20231205	165200	84254740	5260	5260	5260	5260	0
192	20231205	165100	84254740	5260	5260	5260	5260	0
193	20231205	165000	84254740	5260	5260	5260	5260	0
194	20231205	164900	84254740	5260	5260	5260	5260	0
195	20231205	164800	84254740	5260	5260	5260	5260	0
196	20231205	164700	84254740	5260	5260	5260	5260	0
197	20231205	164600	84254740	5260	5260	5260	5260	0
198	20231205	164500	84254740	5260	5260	5260	5260	0
199	20231205	164400	84254740	5260	5260	5260	5260	0
200	20231205	164300	84254740	5260	5260	5260	5260	0
201	20231205	164200	84254740	5260	5260	5260	5260	0
202	20231205	164100	84254740	5260	5260	5260	5260	0
203	20231205	164000	84254740	5260	5260	5260	5260	0
204	20231205	163900	84254740	5260	5260	5260	5260	0
205	20231205	163800	84254740	5260	5260	5260	5260	0
206	20231205	163700	84254740	5260	5260	5260	5260	0
207	20231205	163600	84254740	5260	5260	5260	5260	0
208	20231205	163500	84254740	5260	5260	5260	5260	0
209	20231205	163400	84254740	5260	5260	5260	5260	0
210	20231205	163300	84254740	5260	5260	5260	5260	0
211	20231205	163200	84254740	5260	5260	5260	5260	0
212	20231205	163100	84254740	5260	5260	5260	5260	215
213	20231205	163000	84254740	5260	5260	5260	5260	0
214	20231205	162900	84254740	5260	5260	5260	5260	0
215	20231205	162800	84254740	5260	5260	5260	5260	0
216	20231205	162700	84254740	5260	5260	5260	5260	0
217	20231205	162600	84254740	5260	5260	5260	5260	0
218	20231205	162500	84254740	5260	5260	5260	5260	0
219	20231205	162400	84254740	5260	5260	5260	5260	0
220	20231205	162300	84254740	5260	5260	5260	5260	0
221	20231205	162200	84254740	5260	5260	5260	5260	0
222	20231205	162100	84254740	5260	5260	5260	5260	0
223	20231205	162000	84254740	5260	5260	5260	5260	0
224	20231205	161900	84254740	5260	5260	5260	5260	0
225	20231205	161800	84254740	5260	5260	5260	5260	0
226	20231205	161700	84254740	5260	5260	5260	5260	0
227	20231205	161600	84254740	5260	5260	5260	5260	0
228	20231205	161500	84254740	5260	5260	5260	5260	0
229	20231205	161400	84254740	5260	5260	5260	5260	0
230	20231205	161300	84254740	5260	5260	5260	5260	0
231	20231205	161200	84254740	5260	5260	5260	5260	0
232	20231205	161100	84254740	5260	5260	5260	5260	0
233	20231205	161000	84254740	5260	5260	5260	5260	0
234	20231205	160900	84254740	5260	5260	5260	5260	0
235	20231205	160800	84254740	5260	5260	5260	5260	0
236	20231205	160700	84254740	5260	5260	5260	5260	0
237	20231205	160600	84254740	5260	5260	5260	5260	0
238	20231205	160500	84254740	5260	5260	5260	5260	0
239	20231205	160400	84254740	5260	5260	5260	5260	0
240	20231205	160300	84254740	5260	5260	5260	5260	0
241	20231205	160200	84254740	5260	5260	5260	5260	0
242	20231205	160100	84254740	5260	5260	5260	5260	215
243	20231205	160000	84254740	5260	5260	5260	5260	0
244	20231205	155900	84254740	5260	5260	5260	5260	0
245	20231205	155800	84254740	5260	5260	5260	5260	0
246	20231205	155700	84254740	5260	5260	5260	5260	0
247	20231205	155600	84254740	5260	5260	5260	5260	0
248	20231205	155500	84254740	5260	5260	5260	5260	0
249	20231205	155400	84254740	5260	5260	5260	5260	0
250	20231205	155300	84254740	5260	5260	5260	5260	0
251	20231205	155200	84254740	5260	5260	5260	5260	0
252	20231205	155100	84254740	5260	5260	5260	5260	0
253	20231205	155000	84254740	5260	5260	5260	5260	0
254	20231205	154900	84254740	5260	5260	5260	5260	0
255	20231205	154800	84254740	5260	5260	5260	5260	0
256	20231205	154700	84254740	5260	5260	5260	5260	0
257	20231205	154600	84254740	5260	5260	5260	5260	0
258	20231205	154500	84254740	5260	5260	5260	5260	0
259	20231205	154400	84254740	5260	5260	5260	5260	0
260	20231205	154300	84254740	5260	5260	5260	5260	0
261	20231205	154200	84254740	5260	5260	5260	5260	0
262	20231205	154100	84254740	5260	5260	5260	5260	0
263	20231205	154000	84254740	5260	5260	5260	5260	0
264	20231205	153900	84254740	5260	5260	5260	5260	0
265	20231205	153800	84254740	5260	5260	5260	5260	0
266	20231205	153700	84254740	5260	5260	5260	5260	0
267	20231205	153600	84254740	5260	5260	5260	5260	0
268	20231205	153500	84254740	5260	5260	5260	5260	0
269	20231205	153400	84254740	5260	5260	5260	5260	0
270	20231205	153300	84254740	5260	5260	5260	5260	0
271	20231205	153200	84254740	5260	5260	5260	5260	0
272	20231205	153100	84254740	5260	5260	5260	5260	215
273	20231205	153000	84254740	5260	5260	5260	5260	215
274	20231205	152900	83123840	5260	5260	5260	5260	0
275	20231205	152800	83123840	5260	5260	5260	5260	0
276	20231205	152700	83123840	5260	5260	5260	5260	0
277	20231205	152600	83123840	5260	5260	5260	5260	0
278	20231205	152500	83123840	5260	5260	5260	5260	0
279	20231205	152400	83123840	5260	5260	5260	5260	0
280	20231205	152300	83123840	5260	5260	5260	5260	0
281	20231205	152200	83123840	5260	5260	5260	5260	0
282	20231205	152100	83123840	5260	5260	5260	5260	0
283	20231205	152000	83123840	5260	5260	5260	5260	0
284	20231205	151900	83123840	5260	5260	5260	5260	17
285	20231205	151800	83034420	5260	5290	5290	5260	61
286	20231205	151700	82711850	5290	5290	5290	5290	0
287	20231205	151600	82711850	5290	5290	5290	5290	8
288	20231205	151500	82669530	5260	5270	5270	5260	802
289	20231205	151400	78443150	5270	5270	5270	5270	0
290	20231205	151300	78443150	5270	5270	5270	5270	0
291	20231205	151200	78443150	5270	5270	5270	5270	172
292	20231205	151100	77536710	5270	5270	5270	5270	148
293	20231205	151000	76756750	5300	5300	5300	5300	0
294	20231205	150900	76756750	5300	5300	5300	5300	324
295	20231205	150800	75039550	5300	5300	5300	5300	0
296	20231205	150700	75039550	5300	5300	5300	5300	0
297	20231205	150600	75039550	5300	5300	5300	5300	100
298	20231205	150500	74509550	5300	5300	5300	5300	110
299	20231205	150400	73926550	5300	5300	5300	5300	0
300	20231205	150300	73926550	5300	5300	5300	5300	0
301	20231205	150200	73926550	5300	5300	5300	5300	0
302	20231205	150100	73926550	5300	5300	5300	5300	0
303	20231205	150000	73926550	5300	5300	5300	5300	0
304	20231205	145900	73926550	5300	5300	5300	5300	0
305	20231205	145800	73926550	5300	5300	5300	5300	0
306	20231205	145700	73926550	5300	5300	5300	5300	0
307	20231205	145600	73926550	5300	5300	5300	5300	0
308	20231205	145500	73926550	5300	5300	5300	5300	0
309	20231205	145400	73926550	5300	5300	5300	5300	0
310	20231205	145300	73926550	5300	5300	5300	5300	0
311	20231205	145200	73926550	5300	5300	5300	5300	0
312	20231205	145100	73926550	5300	5300	5300	5300	0
313	20231205	145000	73926550	5300	5300	5300	5300	0
314	20231205	144900	73926550	5300	5300	5300	5300	0
315	20231205	144800	73926550	5300	5300	5300	5300	0
316	20231205	144700	73926550	5300	5300	5300	5300	0
317	20231205	144600	73926550	5300	5300	5300	5300	0
318	20231205	144500	73926550	5300	5300	5300	5300	0
319	20231205	144400	73926550	5300	5300	5300	5300	0
320	20231205	144300	73926550	5300	5300	5300	5300	0
321	20231205	144200	73926550	5300	5300	5300	5300	0
322	20231205	144100	73926550	5300	5300	5300	5300	1
323	20231205	144000	73921250	5280	5280	5280	5280	0
324	20231205	143900	73921250	5280	5280	5280	5280	0
325	20231205	143800	73921250	5280	5280	5280	5280	0
326	20231205	143700	73921250	5280	5280	5280	5280	0
327	20231205	143600	73921250	5280	5280	5280	5280	0
328	20231205	143500	73921250	5280	5280	5280	5280	0
329	20231205	143400	73921250	5280	5280	5280	5280	170
330	20231205	143300	73023650	5290	5290	5290	5290	0
331	20231205	143200	73023650	5290	5290	5290	5290	0
332	20231205	143100	73023650	5290	5290	5290	5290	0
333	20231205	143000	73023650	5290	5290	5290	5290	0
334	20231205	142900	73023650	5290	5290	5290	5290	0
335	20231205	142800	73023650	5290	5290	5290	5290	0
336	20231205	142700	73023650	5290	5290	5290	5290	0
337	20231205	142600	73023650	5290	5290	5290	5290	0
338	20231205	142500	73023650	5290	5290	5290	5290	0
339	20231205	142400	73023650	5290	5290	5290	5290	10
340	20231205	142300	72970750	5280	5280	5280	5280	0
341	20231205	142200	72970750	5280	5280	5280	5280	0
342	20231205	142100	72970750	5280	5280	5280	5280	0
343	20231205	142000	72970750	5280	5280	5280	5280	0
344	20231205	141900	72970750	5280	5280	5280	5280	0
345	20231205	141800	72970750	5280	5280	5280	5280	0
346	20231205	141700	72970750	5280	5280	5280	5280	0
347	20231205	141600	72970750	5280	5280	5280	5280	0
348	20231205	141500	72970750	5280	5280	5280	5280	0
349	20231205	141400	72970750	5280	5280	5280	5280	0
350	20231205	141300	72970750	5280	5280	5280	5280	0
351	20231205	141200	72970750	5280	5280	5280	5280	0
352	20231205	141100	72970750	5280	5280	5280	5280	0
353	20231205	141000	72970750	5280	5280	5280	5280	0
354	20231205	140900	72970750	5280	5280	5280	5280	0
355	20231205	140800	72970750	5280	5280	5280	5280	0
356	20231205	140700	72970750	5280	5280	5280	5280	0
357	20231205	140600	72970750	5280	5280	5280	5280	0
358	20231205	140500	72970750	5280	5280	5280	5280	46
359	20231205	140400	72727870	5300	5300	5300	5300	0
360	20231205	140300	72727870	5300	5300	5300	5300	0
361	20231205	140200	72727870	5300	5300	5300	5300	0
362	20231205	140100	72727870	5300	5300	5300	5300	0
363	20231205	140000	72727870	5300	5300	5300	5300	0
364	20231205	135900	72727870	5300	5300	5300	5300	0
365	20231205	135800	72727870	5300	5300	5300	5300	0
366	20231205	135700	72727870	5300	5300	5300	5300	0
367	20231205	135600	72727870	5300	5300	5300	5300	0
368	20231205	135500	72727870	5300	5300	5300	5300	1024
369	20231205	135400	67300670	5300	5300	5300	5300	0
370	20231205	135300	67300670	5300	5300	5300	5300	0
371	20231205	135200	67300670	5300	5300	5300	5300	0
372	20231205	135100	67300670	5300	5300	5300	5300	0
373	20231205	135000	67300670	5300	5300	5300	5300	0
374	20231205	134900	67300670	5300	5300	5300	5300	0
375	20231205	134800	67300670	5300	5300	5300	5300	0
376	20231205	134700	67300670	5300	5300	5300	5300	0
377	20231205	134600	67300670	5300	5300	5300	5300	0
378	20231205	134500	67300670	5300	5300	5300	5300	0
379	20231205	134400	67300670	5300	5300	5300	5300	0
380	20231205	134300	67300670	5300	5300	5300	5300	0
381	20231205	134200	67300670	5300	5300	5300	5300	0
382	20231205	134100	67300670	5300	5300	5300	5300	0
383	20231205	134000	67300670	5300	5300	5300	5300	0
384	20231205	133900	67300670	5300	5300	5300	5300	0
385	20231205	133800	67300670	5300	5300	5300	5300	0
386	20231205	133700	67300670	5300	5300	5300	5300	0
387	20231205	133600	67300670	5300	5300	5300	5300	0
388	20231205	133500	67300670	5300	5300	5300	5300	0
389	20231205	133400	67300670	5300	5300	5300	5300	0
390	20231205	133300	67300670	5300	5300	5300	5300	0
391	20231205	133200	67300670	5300	5300	5300	5300	0
392	20231205	133100	67300670	5300	5300	5300	5300	0
393	20231205	133000	67300670	5300	5300	5300	5300	0
394	20231205	132900	67300670	5300	5300	5300	5300	0
395	20231205	132800	67300670	5300	5300	5300	5300	0
396	20231205	132700	67300670	5300	5280	5300	5280	2
397	20231205	132600	67290090	5300	5300	5300	5300	0
398	20231205	132500	67290090	5300	5300	5300	5300	0
399	20231205	132400	67290090	5300	5300	5300	5300	0
400	20231205	132300	67290090	5300	5300	5300	5300	0
401	20231205	132200	67290090	5300	5300	5300	5300	0
402	20231205	132100	67290090	5300	5300	5300	5300	0
403	20231205	132000	67290090	5300	5300	5300	5300	0
404	20231205	131900	67290090	5300	5300	5300	5300	0
405	20231205	131800	67290090	5300	5300	5300	5300	1
406	20231205	131700	67284790	5290	5290	5290	5290	3
407	20231205	131600	67268920	5290	5290	5290	5290	0
408	20231205	131500	67268920	5290	5290	5290	5290	0
409	20231205	131400	67268920	5290	5290	5290	5290	0
410	20231205	131300	67268920	5290	5290	5290	5290	0
411	20231205	131200	67268920	5290	5290	5290	5290	0
412	20231205	131100	67268920	5290	5290	5290	5290	0
413	20231205	131000	67268920	5290	5290	5290	5290	0
414	20231205	130900	67268920	5290	5290	5290	5290	0
415	20231205	130800	67268920	5290	5290	5290	5290	0
416	20231205	130700	67268920	5290	5290	5290	5290	0
417	20231205	130600	67268920	5290	5290	5290	5290	0
418	20231205	130500	67268920	5290	5300	5300	5290	32
419	20231205	130400	67099430	5300	5300	5300	5300	0
420	20231205	130300	67099430	5300	5300	5300	5300	0
421	20231205	130200	67099430	5300	5300	5300	5300	0
422	20231205	130100	67099430	5300	5300	5300	5300	0
423	20231205	130000	67099430	5300	5300	5300	5300	0
424	20231205	125900	67099430	5300	5300	5300	5300	0
425	20231205	125800	67099430	5300	5300	5300	5300	0
426	20231205	125700	67099430	5300	5300	5300	5300	0
427	20231205	125600	67099430	5300	5300	5300	5300	0
428	20231205	125500	67099430	5300	5300	5300	5300	0
429	20231205	125400	67099430	5300	5300	5300	5300	0
430	20231205	125300	67099430	5300	5300	5300	5300	0
431	20231205	125200	67099430	5300	5300	5300	5300	0
432	20231205	125100	67099430	5300	5300	5300	5300	0
433	20231205	125000	67099430	5300	5300	5300	5300	0
434	20231205	124900	67099430	5300	5300	5300	5300	0
435	20231205	124800	67099430	5300	5300	5300	5300	0
436	20231205	124700	67099430	5300	5300	5300	5300	0
437	20231205	124600	67099430	5300	5300	5300	5300	0
438	20231205	124500	67099430	5300	5300	5300	5300	100
439	20231205	124400	66569430	5300	5300	5300	5300	0
440	20231205	124300	66569430	5300	5300	5300	5300	0
441	20231205	124200	66569430	5300	5300	5300	5300	0
442	20231205	124100	66569430	5300	5300	5300	5300	0
443	20231205	124000	66569430	5300	5300	5300	5300	0
444	20231205	123900	66569430	5300	5300	5300	5300	0
445	20231205	123800	66569430	5300	5300	5300	5300	0
446	20231205	123700	66569430	5300	5300	5300	5300	0
447	20231205	123600	66569430	5300	5300	5300	5300	0
448	20231205	123500	66569430	5300	5300	5300	5300	0
449	20231205	123400	66569430	5300	5300	5300	5300	0
450	20231205	123300	66569430	5300	5300	5300	5300	0
451	20231205	123200	66569430	5300	5300	5300	5300	0
452	20231205	123100	66569430	5300	5300	5300	5300	0
453	20231205	123000	66569430	5300	5300	5300	5300	0
454	20231205	122900	66569430	5300	5300	5300	5300	0
455	20231205	122800	66569430	5300	5300	5300	5300	0
456	20231205	122700	66569430	5300	5300	5300	5300	0
457	20231205	122600	66569430	5300	5300	5300	5300	0
458	20231205	122500	66569430	5300	5300	5300	5300	0
459	20231205	122400	66569430	5300	5300	5300	5300	0
460	20231205	122300	66569430	5300	5300	5300	5300	0
461	20231205	122200	66569430	5300	5300	5300	5300	0
462	20231205	122100	66569430	5300	5300	5300	5300	0
463	20231205	122000	66569430	5300	5300	5300	5300	0
464	20231205	121900	66569430	5300	5300	5300	5300	0
465	20231205	121800	66569430	5300	5300	5300	5300	0
466	20231205	121700	66569430	5300	5300	5300	5300	0
467	20231205	121600	66569430	5300	5300	5300	5300	0
468	20231205	121500	66569430	5300	5300	5300	5300	0
469	20231205	121400	66569430	5300	5300	5300	5300	0
470	20231205	121300	66569430	5300	5300	5300	5300	0
471	20231205	121200	66569430	5300	5300	5300	5300	0
472	20231205	121100	66569430	5300	5300	5300	5300	0
473	20231205	121000	66569430	5300	5300	5300	5300	0
474	20231205	120900	66569430	5300	5300	5300	5300	0
475	20231205	120800	66569430	5300	5300	5300	5300	0
476	20231205	120700	66569430	5300	5300	5300	5300	0
477	20231205	120600	66569430	5300	5300	5300	5300	0
478	20231205	120500	66569430	5300	5300	5300	5300	0
479	20231205	120400	66569430	5300	5300	5300	5300	0
480	20231205	120300	66569430	5300	5300	5300	5300	0
481	20231205	120200	66569430	5300	5300	5300	5300	0
482	20231205	120100	66569430	5300	5300	5300	5300	0
483	20231205	120000	66569430	5300	5300	5300	5300	0
484	20231205	115900	66569430	5300	5300	5300	5300	0
485	20231205	115800	66569430	5300	5300	5300	5300	0
486	20231205	115700	66569430	5300	5300	5300	5300	0
487	20231205	115600	66569430	5300	5300	5300	5300	0
488	20231205	115500	66569430	5300	5300	5300	5300	0
489	20231205	115400	66569430	5300	5300	5300	5300	0
490	20231205	115300	66569430	5300	5300	5300	5300	0
491	20231205	115200	66569430	5300	5300	5300	5300	0
492	20231205	115100	66569430	5300	5300	5300	5300	0
493	20231205	115000	66569430	5300	5300	5300	5300	0
494	20231205	114900	66569430	5300	5300	5300	5300	0
495	20231205	114800	66569430	5300	5300	5300	5300	0
496	20231205	114700	66569430	5300	5300	5300	5300	0
497	20231205	114600	66569430	5300	5300	5300	5300	0
498	20231205	114500	66569430	5300	5300	5300	5300	0
499	20231205	114400	66569430	5300	5300	5300	5300	69
500	20231205	114300	66203730	5300	5300	5300	5300	0
501	20231205	114200	66203730	5300	5310	5310	5300	1521
502	20231205	114100	58142410	5330	5330	5330	5330	18
503	20231205	114000	58046470	5340	5340	5340	5340	0
504	20231205	113900	58046470	5340	5340	5340	5340	0
505	20231205	113800	58046470	5340	5340	5340	5340	0
506	20231205	113700	58046470	5340	5340	5340	5340	0
507	20231205	113600	58046470	5340	5340	5340	5340	0
508	20231205	113500	58046470	5340	5340	5340	5340	0
509	20231205	113400	58046470	5340	5340	5340	5340	0
510	20231205	113300	58046470	5340	5340	5340	5340	0
511	20231205	113200	58046470	5340	5340	5340	5340	1
512	20231205	113100	58041130	5300	5290	5300	5290	1412
513	20231205	113000	50561940	5280	5280	5280	5280	0
514	20231205	112900	50561940	5280	5280	5280	5280	0
515	20231205	112800	50561940	5280	5280	5280	5280	0
516	20231205	112700	50561940	5280	5280	5280	5280	1
517	20231205	112600	50556660	5290	5290	5290	5290	0
518	20231205	112500	50556660	5290	5290	5290	5290	1
519	20231205	112400	50551370	5260	5260	5260	5260	0
520	20231205	112300	50551370	5260	5260	5260	5260	0
521	20231205	112200	50551370	5260	5260	5260	5260	0
522	20231205	112100	50551370	5260	5260	5260	5260	0
523	20231205	112000	50551370	5260	5260	5260	5260	0
524	20231205	111900	50551370	5260	5260	5260	5260	0
525	20231205	111800	50551370	5260	5260	5260	5260	0
526	20231205	111700	50551370	5260	5260	5260	5260	0
527	20231205	111600	50551370	5260	5260	5260	5260	0
528	20231205	111500	50551370	5260	5260	5260	5260	0
529	20231205	111400	50551370	5260	5260	5260	5260	0
530	20231205	111300	50551370	5260	5260	5260	5260	0
531	20231205	111200	50551370	5260	5270	5270	5260	200
532	20231205	111100	49499360	5270	5270	5270	5270	0
533	20231205	111000	49499360	5270	5270	5270	5270	0
534	20231205	110900	49499360	5270	5270	5270	5270	0
535	20231205	110800	49499360	5270	5270	5270	5270	0
536	20231205	110700	49499360	5270	5270	5270	5270	0
537	20231205	110600	49499360	5270	5270	5270	5270	0
538	20231205	110500	49499360	5270	5270	5270	5270	1000
539	20231205	110400	44229360	5260	5260	5260	5260	0
540	20231205	110300	44229360	5260	5260	5260	5260	0
541	20231205	110200	44229360	5260	5260	5260	5260	299
542	20231205	110100	42656620	5270	5270	5270	5270	0
543	20231205	110000	42656620	5270	5270	5270	5270	0
544	20231205	105900	42656620	5270	5270	5270	5270	0
545	20231205	105800	42656620	5270	5270	5270	5270	0
546	20231205	105700	42656620	5270	5270	5270	5270	0
547	20231205	105600	42656620	5270	5270	5270	5270	0
548	20231205	105500	42656620	5270	5270	5270	5270	0
549	20231205	105400	42656620	5270	5270	5270	5270	0
550	20231205	105300	42656620	5270	5270	5270	5270	0
551	20231205	105200	42656620	5270	5270	5270	5270	0
552	20231205	105100	42656620	5270	5270	5270	5270	0
553	20231205	105000	42656620	5270	5270	5270	5270	0
554	20231205	104900	42656620	5270	5270	5270	5270	0
555	20231205	104800	42656620	5270	5270	5270	5270	0
556	20231205	104700	42656620	5270	5270	5270	5270	0
557	20231205	104600	42656620	5270	5270	5270	5270	0
558	20231205	104500	42656620	5270	5270	5270	5270	0
559	20231205	104400	42656620	5270	5270	5270	5270	0
560	20231205	104300	42656620	5270	5270	5270	5270	0
561	20231205	104200	42656620	5270	5270	5270	5270	0
562	20231205	104100	42656620	5270	5270	5270	5270	1
563	20231205	104000	42651350	5280	5280	5280	5280	0
564	20231205	103900	42651350	5280	5280	5280	5280	0
565	20231205	103800	42651350	5280	5280	5280	5280	0
566	20231205	103700	42651350	5280	5280	5280	5280	0
567	20231205	103600	42651350	5280	5280	5280	5280	0
568	20231205	103500	42651350	5280	5280	5280	5280	1
569	20231205	103400	42646070	5290	5290	5290	5290	0
570	20231205	103300	42646070	5290	5290	5290	5290	0
571	20231205	103200	42646070	5290	5290	5290	5290	0
572	20231205	103100	42646070	5290	5290	5290	5290	0
573	20231205	103000	42646070	5290	5290	5290	5290	0
574	20231205	102900	42646070	5290	5290	5290	5290	0
575	20231205	102800	42646070	5290	5290	5290	5290	0
576	20231205	102700	42646070	5290	5290	5290	5290	0
577	20231205	102600	42646070	5290	5290	5290	5290	0
578	20231205	102500	42646070	5290	5290	5290	5290	0
579	20231205	102400	42646070	5290	5290	5290	5290	0
580	20231205	102300	42646070	5290	5290	5290	5290	0
581	20231205	102200	42646070	5290	5290	5290	5290	0
582	20231205	102100	42646070	5290	5290	5290	5290	152
583	20231205	102000	41841990	5290	5290	5290	5290	0
584	20231205	101900	41841990	5290	5290	5290	5290	0
585	20231205	101800	41841990	5290	5290	5290	5290	0
586	20231205	101700	41841990	5290	5290	5290	5290	0
587	20231205	101600	41841990	5290	5290	5290	5290	0
588	20231205	101500	41841990	5290	5290	5290	5290	3
589	20231205	101400	41826120	5290	5290	5290	5290	0
590	20231205	101300	41826120	5290	5290	5290	5290	0
591	20231205	101200	41826120	5290	5290	5290	5290	1
592	20231205	101100	41820830	5260	5260	5260	5260	0
593	20231205	101000	41820830	5260	5260	5260	5260	0
594	20231205	100900	41820830	5260	5260	5260	5260	0
595	20231205	100800	41820830	5260	5260	5260	5260	0
596	20231205	100700	41820830	5260	5280	5280	5260	322
597	20231205	100600	40122210	5260	5260	5260	5260	0
598	20231205	100500	40122210	5260	5260	5260	5260	0
599	20231205	100400	40122210	5260	5260	5260	5260	0
600	20231205	100300	40122210	5260	5260	5260	5260	0
601	20231205	100200	40122210	5260	5260	5260	5260	0
602	20231205	100100	40122210	5260	5260	5260	5260	0
603	20231205	100000	40122210	5260	5280	5280	5260	1240
604	20231205	095900	33588520	5290	5290	5290	5290	0
605	20231205	095800	33588520	5290	5290	5290	5290	0
606	20231205	095700	33588520	5290	5290	5290	5290	0
607	20231205	095600	33588520	5290	5290	5290	5290	0
608	20231205	095500	33588520	5290	5290	5290	5290	0
609	20231205	095400	33588520	5290	5290	5290	5290	30
610	20231205	095300	33429820	5290	5290	5290	5290	0
611	20231205	095200	33429820	5290	5290	5290	5290	0
612	20231205	095100	33429820	5290	5290	5290	5290	0
613	20231205	095000	33429820	5290	5290	5290	5290	0
614	20231205	094900	33429820	5290	5290	5290	5290	0
615	20231205	094800	33429820	5290	5290	5290	5290	0
616	20231205	094700	33429820	5290	5290	5290	5290	0
617	20231205	094600	33429820	5290	5290	5290	5290	0
618	20231205	094500	33429820	5290	5290	5290	5290	0
619	20231205	094400	33429820	5290	5290	5290	5290	0
620	20231205	094300	33429820	5290	5290	5290	5290	9
621	20231205	094200	33382210	5290	5290	5290	5290	0
622	20231205	094100	33382210	5290	5290	5290	5290	0
623	20231205	094000	33382210	5290	5290	5290	5290	0
624	20231205	093900	33382210	5290	5290	5290	5290	0
625	20231205	093800	33382210	5290	5290	5290	5290	10
626	20231205	093700	33329310	5290	5290	5290	5290	0
627	20231205	093600	33329310	5290	5290	5290	5290	0
628	20231205	093500	33329310	5290	5290	5290	5290	0
629	20231205	093400	33329310	5290	5290	5290	5290	10
630	20231205	093300	33276410	5290	5290	5290	5290	1
631	20231205	093200	33271120	5290	5290	5290	5290	0
632	20231205	093100	33271120	5290	5290	5290	5290	0
633	20231205	093000	33271120	5290	5290	5290	5290	120
634	20231205	092900	32636320	5300	5300	5300	5300	0
635	20231205	092800	32636320	5300	5300	5300	5300	0
636	20231205	092700	32636320	5300	5300	5300	5300	104
637	20231205	092600	32085120	5310	5310	5310	5310	0
638	20231205	092500	32085120	5310	5310	5310	5310	0
639	20231205	092400	32085120	5310	5310	5310	5310	0
640	20231205	092300	32085120	5310	5310	5310	5310	0
641	20231205	092200	32085120	5310	5310	5310	5310	0
642	20231205	092100	32085120	5310	5310	5310	5310	0
643	20231205	092000	32085120	5310	5310	5310	5310	0
644	20231205	091900	32085120	5310	5310	5310	5310	0
645	20231205	091800	32085120	5310	5310	5310	5310	0
646	20231205	091700	32085120	5310	5310	5310	5310	1
647	20231205	091600	32079810	5330	5340	5340	5330	41
648	20231205	091500	31861040	5340	5340	5340	5340	0
649	20231205	091400	31861040	5340	5340	5340	5340	76
650	20231205	091300	31455200	5340	5340	5340	5340	0
651	20231205	091200	31455200	5340	5340	5340	5340	1
652	20231205	091100	31449860	5330	5370	5370	5330	2
653	20231205	091000	31439160	5310	5310	5310	5310	87
654	20231205	090900	30977190	5320	5320	5320	5320	0
655	20231205	090800	30977190	5320	5320	5320	5320	0
656	20231205	090700	30977190	5320	5320	5320	5320	0
657	20231205	090600	30977190	5320	5320	5320	5320	1
658	20231205	090500	30971870	5280	5350	5350	5280	5458
659	20231205	090400	1798420	5380	5380	5380	5380	29
660	20231205	090300	1642400	5380	5380	5380	5380	0
661	20231205	090200	1642400	5380	5380	5380	5380	0
662	20231205	090100	1642400	5380	5400	5400	5380	15
663	20231205	090000	1561420	5410	5400	5410	5400	289