KissMeData/275630/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205300	44402210	5300	5300	5300	5300	910
3	20231206	205200	44402210	5300	5300	5300	5300	0
4	20231206	205100	44402210	5300	5300	5300	5300	0
5	20231206	205000	44402210	5300	5300	5300	5300	0
6	20231206	204900	44402210	5300	5300	5300	5300	0
7	20231206	204800	44402210	5300	5300	5300	5300	0
8	20231206	204700	44402210	5300	5300	5300	5300	0
9	20231206	204600	44402210	5300	5300	5300	5300	0
10	20231206	204500	44402210	5300	5300	5300	5300	0
11	20231206	204400	44402210	5300	5300	5300	5300	0
12	20231206	204300	44402210	5300	5300	5300	5300	0
13	20231206	204200	44402210	5300	5300	5300	5300	0
14	20231206	204100	44402210	5300	5300	5300	5300	0
15	20231206	204000	44402210	5300	5300	5300	5300	0
16	20231206	203900	44402210	5300	5300	5300	5300	0
17	20231206	203800	44402210	5300	5300	5300	5300	0
18	20231206	203700	44402210	5300	5300	5300	5300	0
19	20231206	203600	44402210	5300	5300	5300	5300	0
20	20231206	203500	44402210	5300	5300	5300	5300	0
21	20231206	203400	44402210	5300	5300	5300	5300	0
22	20231206	203300	44402210	5300	5300	5300	5300	0
23	20231206	203200	44402210	5300	5300	5300	5300	0
24	20231206	203100	44402210	5300	5300	5300	5300	0
25	20231206	203000	44402210	5300	5300	5300	5300	0
26	20231206	202900	44402210	5300	5300	5300	5300	0
27	20231206	202800	44402210	5300	5300	5300	5300	0
28	20231206	202700	44402210	5300	5300	5300	5300	0
29	20231206	202600	44402210	5300	5300	5300	5300	0
30	20231206	202500	44402210	5300	5300	5300	5300	0
31	20231206	202400	44402210	5300	5300	5300	5300	0
32	20231206	202300	44402210	5300	5300	5300	5300	910
33	20231206	202200	44402210	5300	5300	5300	5300	0
34	20231206	202100	44402210	5300	5300	5300	5300	0
35	20231206	202000	44402210	5300	5300	5300	5300	0
36	20231206	201900	44402210	5300	5300	5300	5300	0
37	20231206	201800	44402210	5300	5300	5300	5300	0
38	20231206	201700	44402210	5300	5300	5300	5300	0
39	20231206	201600	44402210	5300	5300	5300	5300	0
40	20231206	201500	44402210	5300	5300	5300	5300	0
41	20231206	201400	44402210	5300	5300	5300	5300	0
42	20231206	201300	44402210	5300	5300	5300	5300	0
43	20231206	201200	44402210	5300	5300	5300	5300	0
44	20231206	201100	44402210	5300	5300	5300	5300	0
45	20231206	201000	44402210	5300	5300	5300	5300	0
46	20231206	200900	44402210	5300	5300	5300	5300	0
47	20231206	200800	44402210	5300	5300	5300	5300	0
48	20231206	200700	44402210	5300	5300	5300	5300	0
49	20231206	200600	44402210	5300	5300	5300	5300	0
50	20231206	200500	44402210	5300	5300	5300	5300	0
51	20231206	200400	44402210	5300	5300	5300	5300	0
52	20231206	200300	44402210	5300	5300	5300	5300	0
53	20231206	200200	44402210	5300	5300	5300	5300	0
54	20231206	200100	44402210	5300	5300	5300	5300	0
55	20231206	200000	44402210	5300	5300	5300	5300	0
56	20231206	195900	44402210	5300	5300	5300	5300	0
57	20231206	195800	44402210	5300	5300	5300	5300	0
58	20231206	195700	44402210	5300	5300	5300	5300	0
59	20231206	195600	44402210	5300	5300	5300	5300	0
60	20231206	195500	44402210	5300	5300	5300	5300	0
61	20231206	195400	44402210	5300	5300	5300	5300	0
62	20231206	195300	44402210	5300	5300	5300	5300	910
63	20231206	195200	44402210	5300	5300	5300	5300	0
64	20231206	195100	44402210	5300	5300	5300	5300	0
65	20231206	195000	44402210	5300	5300	5300	5300	0
66	20231206	194900	44402210	5300	5300	5300	5300	0
67	20231206	194800	44402210	5300	5300	5300	5300	0
68	20231206	194700	44402210	5300	5300	5300	5300	0
69	20231206	194600	44402210	5300	5300	5300	5300	0
70	20231206	194500	44402210	5300	5300	5300	5300	0
71	20231206	194400	44402210	5300	5300	5300	5300	0
72	20231206	194300	44402210	5300	5300	5300	5300	0
73	20231206	194200	44402210	5300	5300	5300	5300	0
74	20231206	194100	44402210	5300	5300	5300	5300	0
75	20231206	194000	44402210	5300	5300	5300	5300	0
76	20231206	193900	44402210	5300	5300	5300	5300	0
77	20231206	193800	44402210	5300	5300	5300	5300	0
78	20231206	193700	44402210	5300	5300	5300	5300	0
79	20231206	193600	44402210	5300	5300	5300	5300	0
80	20231206	193500	44402210	5300	5300	5300	5300	0
81	20231206	193400	44402210	5300	5300	5300	5300	0
82	20231206	193300	44402210	5300	5300	5300	5300	0
83	20231206	193200	44402210	5300	5300	5300	5300	0
84	20231206	193100	44402210	5300	5300	5300	5300	0
85	20231206	193000	44402210	5300	5300	5300	5300	0
86	20231206	192900	44402210	5300	5300	5300	5300	0
87	20231206	192800	44402210	5300	5300	5300	5300	0
88	20231206	192700	44402210	5300	5300	5300	5300	0
89	20231206	192600	44402210	5300	5300	5300	5300	0
90	20231206	192500	44402210	5300	5300	5300	5300	0
91	20231206	192400	44402210	5300	5300	5300	5300	0
92	20231206	192300	44402210	5300	5300	5300	5300	910
93	20231206	192200	44402210	5300	5300	5300	5300	0
94	20231206	192100	44402210	5300	5300	5300	5300	0
95	20231206	192000	44402210	5300	5300	5300	5300	0
96	20231206	191900	44402210	5300	5300	5300	5300	0
97	20231206	191800	44402210	5300	5300	5300	5300	0
98	20231206	191700	44402210	5300	5300	5300	5300	0
99	20231206	191600	44402210	5300	5300	5300	5300	0
100	20231206	191500	44402210	5300	5300	5300	5300	0
101	20231206	191400	44402210	5300	5300	5300	5300	0
102	20231206	191300	44402210	5300	5300	5300	5300	0
103	20231206	191200	44402210	5300	5300	5300	5300	0
104	20231206	191100	44402210	5300	5300	5300	5300	0
105	20231206	191000	44402210	5300	5300	5300	5300	0
106	20231206	190900	44402210	5300	5300	5300	5300	0
107	20231206	190800	44402210	5300	5300	5300	5300	0
108	20231206	190700	44402210	5300	5300	5300	5300	0
109	20231206	190600	44402210	5300	5300	5300	5300	0
110	20231206	190500	44402210	5300	5300	5300	5300	0
111	20231206	190400	44402210	5300	5300	5300	5300	0
112	20231206	190300	44402210	5300	5300	5300	5300	0
113	20231206	190200	44402210	5300	5300	5300	5300	0
114	20231206	190100	44402210	5300	5300	5300	5300	0
115	20231206	190000	44402210	5300	5300	5300	5300	0
116	20231206	185900	44402210	5300	5300	5300	5300	0
117	20231206	185800	44402210	5300	5300	5300	5300	0
118	20231206	185700	44402210	5300	5300	5300	5300	0
119	20231206	185600	44402210	5300	5300	5300	5300	0
120	20231206	185500	44402210	5300	5300	5300	5300	0
121	20231206	185400	44402210	5300	5300	5300	5300	0
122	20231206	185300	44402210	5300	5300	5300	5300	910
123	20231206	185200	44402210	5300	5300	5300	5300	0
124	20231206	185100	44402210	5300	5300	5300	5300	0
125	20231206	185000	44402210	5300	5300	5300	5300	0
126	20231206	184900	44402210	5300	5300	5300	5300	0
127	20231206	184800	44402210	5300	5300	5300	5300	0
128	20231206	184700	44402210	5300	5300	5300	5300	0
129	20231206	184600	44402210	5300	5300	5300	5300	0
130	20231206	184500	44402210	5300	5300	5300	5300	0
131	20231206	184400	44402210	5300	5300	5300	5300	0
132	20231206	184300	44402210	5300	5300	5300	5300	0
133	20231206	184200	44402210	5300	5300	5300	5300	0
134	20231206	184100	44402210	5300	5300	5300	5300	0
135	20231206	184000	44402210	5300	5300	5300	5300	0
136	20231206	183900	44402210	5300	5300	5300	5300	0
137	20231206	183800	44402210	5300	5300	5300	5300	0
138	20231206	183700	44402210	5300	5300	5300	5300	0
139	20231206	183600	44402210	5300	5300	5300	5300	0
140	20231206	183500	44402210	5300	5300	5300	5300	0
141	20231206	183400	44402210	5300	5300	5300	5300	0
142	20231206	183300	44402210	5300	5300	5300	5300	0
143	20231206	183200	44402210	5300	5300	5300	5300	0
144	20231206	183100	44402210	5300	5300	5300	5300	0
145	20231206	183000	44402210	5300	5300	5300	5300	0
146	20231206	182900	44402210	5300	5300	5300	5300	0
147	20231206	182800	44402210	5300	5300	5300	5300	0
148	20231206	182700	44402210	5300	5300	5300	5300	0
149	20231206	182600	44402210	5300	5300	5300	5300	0
150	20231206	182500	44402210	5300	5300	5300	5300	0
151	20231206	182400	44402210	5300	5300	5300	5300	0
152	20231206	182300	44402210	5300	5300	5300	5300	910
153	20231206	182200	44402210	5300	5300	5300	5300	0
154	20231206	182100	44402210	5300	5300	5300	5300	0
155	20231206	182000	44402210	5300	5300	5300	5300	0
156	20231206	181900	44402210	5300	5300	5300	5300	0
157	20231206	181800	44402210	5300	5300	5300	5300	0
158	20231206	181700	44402210	5300	5300	5300	5300	0
159	20231206	181600	44402210	5300	5300	5300	5300	0
160	20231206	181500	44402210	5300	5300	5300	5300	0
161	20231206	181400	44402210	5300	5300	5300	5300	0
162	20231206	181300	44402210	5300	5300	5300	5300	0
163	20231206	181200	44402210	5300	5300	5300	5300	0
164	20231206	181100	44402210	5300	5300	5300	5300	0
165	20231206	181000	44402210	5300	5300	5300	5300	0
166	20231206	180900	44402210	5300	5300	5300	5300	0
167	20231206	180800	44402210	5300	5300	5300	5300	0
168	20231206	180700	44402210	5300	5300	5300	5300	0
169	20231206	180600	44402210	5300	5300	5300	5300	0
170	20231206	180500	44402210	5300	5300	5300	5300	0
171	20231206	180400	44402210	5300	5300	5300	5300	0
172	20231206	180300	44402210	5300	5300	5300	5300	0
173	20231206	180200	44402210	5300	5300	5300	5300	0
174	20231206	180100	44402210	5300	5300	5300	5300	0
175	20231206	180000	44402210	5300	5300	5300	5300	0
176	20231206	175900	44402210	5300	5300	5300	5300	0
177	20231206	175800	44402210	5300	5300	5300	5300	0
178	20231206	175700	44402210	5300	5300	5300	5300	0
179	20231206	175600	44402210	5300	5300	5300	5300	0
180	20231206	175500	44402210	5300	5300	5300	5300	0
181	20231206	175400	44402210	5300	5300	5300	5300	0
182	20231206	175300	44402210	5300	5300	5300	5300	910
183	20231206	175200	44402210	5300	5300	5300	5300	0
184	20231206	175100	44402210	5300	5300	5300	5300	0
185	20231206	175000	44402210	5300	5300	5300	5300	0
186	20231206	174900	44402210	5300	5300	5300	5300	0
187	20231206	174800	44402210	5300	5300	5300	5300	0
188	20231206	174700	44402210	5300	5300	5300	5300	0
189	20231206	174600	44402210	5300	5300	5300	5300	0
190	20231206	174500	44402210	5300	5300	5300	5300	0
191	20231206	174400	44402210	5300	5300	5300	5300	0
192	20231206	174300	44402210	5300	5300	5300	5300	0
193	20231206	174200	44402210	5300	5300	5300	5300	0
194	20231206	174100	44402210	5300	5300	5300	5300	0
195	20231206	174000	44402210	5300	5300	5300	5300	0
196	20231206	173900	44402210	5300	5300	5300	5300	0
197	20231206	173800	44402210	5300	5300	5300	5300	0
198	20231206	173700	44402210	5300	5300	5300	5300	0
199	20231206	173600	44402210	5300	5300	5300	5300	0
200	20231206	173500	44402210	5300	5300	5300	5300	0
201	20231206	173400	44402210	5300	5300	5300	5300	0
202	20231206	173300	44402210	5300	5300	5300	5300	0
203	20231206	173200	44402210	5300	5300	5300	5300	0
204	20231206	173100	44402210	5300	5300	5300	5300	0
205	20231206	173000	44402210	5300	5300	5300	5300	0
206	20231206	172900	44402210	5300	5300	5300	5300	0
207	20231206	172800	44402210	5300	5300	5300	5300	0
208	20231206	172700	44402210	5300	5300	5300	5300	0
209	20231206	172600	44402210	5300	5300	5300	5300	0
210	20231206	172500	44402210	5300	5300	5300	5300	0
211	20231206	172400	44402210	5300	5300	5300	5300	0
212	20231206	172300	44402210	5300	5300	5300	5300	910
213	20231206	172200	44402210	5300	5300	5300	5300	0
214	20231206	172100	44402210	5300	5300	5300	5300	0
215	20231206	172000	44402210	5300	5300	5300	5300	0
216	20231206	171900	44402210	5300	5300	5300	5300	0
217	20231206	171800	44402210	5300	5300	5300	5300	0
218	20231206	171700	44402210	5300	5300	5300	5300	0
219	20231206	171600	44402210	5300	5300	5300	5300	0
220	20231206	171500	44402210	5300	5300	5300	5300	0
221	20231206	171400	44402210	5300	5300	5300	5300	0
222	20231206	171300	44402210	5300	5300	5300	5300	0
223	20231206	171200	44402210	5300	5300	5300	5300	0
224	20231206	171100	44402210	5300	5300	5300	5300	0
225	20231206	171000	44402210	5300	5300	5300	5300	0
226	20231206	170900	44402210	5300	5300	5300	5300	0
227	20231206	170800	44402210	5300	5300	5300	5300	0
228	20231206	170700	44402210	5300	5300	5300	5300	0
229	20231206	170600	44402210	5300	5300	5300	5300	0
230	20231206	170500	44402210	5300	5300	5300	5300	0
231	20231206	170400	44402210	5300	5300	5300	5300	0
232	20231206	170300	44402210	5300	5300	5300	5300	0
233	20231206	170200	44402210	5300	5300	5300	5300	0
234	20231206	170100	44402210	5300	5300	5300	5300	0
235	20231206	170000	44402210	5300	5300	5300	5300	0
236	20231206	165900	44402210	5300	5300	5300	5300	0
237	20231206	165800	44402210	5300	5300	5300	5300	0
238	20231206	165700	44402210	5300	5300	5300	5300	0
239	20231206	165600	44402210	5300	5300	5300	5300	0
240	20231206	165500	44402210	5300	5300	5300	5300	0
241	20231206	165400	44402210	5300	5300	5300	5300	0
242	20231206	165300	44402210	5300	5300	5300	5300	910
243	20231206	165200	44402210	5300	5300	5300	5300	0
244	20231206	165100	44402210	5300	5300	5300	5300	0
245	20231206	165000	44402210	5300	5300	5300	5300	0
246	20231206	164900	44402210	5300	5300	5300	5300	0
247	20231206	164800	44402210	5300	5300	5300	5300	0
248	20231206	164700	44402210	5300	5300	5300	5300	0
249	20231206	164600	44402210	5300	5300	5300	5300	0
250	20231206	164500	44402210	5300	5300	5300	5300	0
251	20231206	164400	44402210	5300	5300	5300	5300	0
252	20231206	164300	44402210	5300	5300	5300	5300	0
253	20231206	164200	44402210	5300	5300	5300	5300	0
254	20231206	164100	44402210	5300	5300	5300	5300	0
255	20231206	164000	44402210	5300	5300	5300	5300	0
256	20231206	163900	44402210	5300	5300	5300	5300	0
257	20231206	163800	44402210	5300	5300	5300	5300	0
258	20231206	163700	44402210	5300	5300	5300	5300	0
259	20231206	163600	44402210	5300	5300	5300	5300	0
260	20231206	163500	44402210	5300	5300	5300	5300	0
261	20231206	163400	44402210	5300	5300	5300	5300	0
262	20231206	163300	44402210	5300	5300	5300	5300	0
263	20231206	163200	44402210	5300	5300	5300	5300	0
264	20231206	163100	44402210	5300	5300	5300	5300	0
265	20231206	163000	44402210	5300	5300	5300	5300	0
266	20231206	162900	44402210	5300	5300	5300	5300	0
267	20231206	162800	44402210	5300	5300	5300	5300	0
268	20231206	162700	44402210	5300	5300	5300	5300	0
269	20231206	162600	44402210	5300	5300	5300	5300	0
270	20231206	162500	44402210	5300	5300	5300	5300	0
271	20231206	162400	44402210	5300	5300	5300	5300	0
272	20231206	162300	44402210	5300	5300	5300	5300	910
273	20231206	162200	44402210	5300	5300	5300	5300	0
274	20231206	162100	44402210	5300	5300	5300	5300	0
275	20231206	162000	44402210	5300	5300	5300	5300	0
276	20231206	161900	44402210	5300	5300	5300	5300	0
277	20231206	161800	44402210	5300	5300	5300	5300	0
278	20231206	161700	44402210	5300	5300	5300	5300	0
279	20231206	161600	44402210	5300	5300	5300	5300	0
280	20231206	161500	44402210	5300	5300	5300	5300	0
281	20231206	161400	44402210	5300	5300	5300	5300	0
282	20231206	161300	44402210	5300	5300	5300	5300	0
283	20231206	161200	44402210	5300	5300	5300	5300	0
284	20231206	161100	44402210	5300	5300	5300	5300	0
285	20231206	161000	44402210	5300	5300	5300	5300	0
286	20231206	160900	44402210	5300	5300	5300	5300	0
287	20231206	160800	44402210	5300	5300	5300	5300	0
288	20231206	160700	44402210	5300	5300	5300	5300	0
289	20231206	160600	44402210	5300	5300	5300	5300	0
290	20231206	160500	44402210	5300	5300	5300	5300	0
291	20231206	160400	44402210	5300	5300	5300	5300	0
292	20231206	160300	44402210	5300	5300	5300	5300	0
293	20231206	160200	44402210	5300	5300	5300	5300	0
294	20231206	160100	44402210	5300	5300	5300	5300	0
295	20231206	160000	44402210	5300	5300	5300	5300	0
296	20231206	155900	44402210	5300	5300	5300	5300	0
297	20231206	155800	44402210	5300	5300	5300	5300	0
298	20231206	155700	44402210	5300	5300	5300	5300	0
299	20231206	155600	44402210	5300	5300	5300	5300	0
300	20231206	155500	44402210	5300	5300	5300	5300	0
301	20231206	155400	44402210	5300	5300	5300	5300	0
302	20231206	155300	44402210	5300	5300	5300	5300	910
303	20231206	155200	44402210	5300	5300	5300	5300	0
304	20231206	155100	44402210	5300	5300	5300	5300	0
305	20231206	155000	44402210	5300	5300	5300	5300	0
306	20231206	154900	44402210	5300	5300	5300	5300	0
307	20231206	154800	44402210	5300	5300	5300	5300	0
308	20231206	154700	44402210	5300	5300	5300	5300	0
309	20231206	154600	44402210	5300	5300	5300	5300	0
310	20231206	154500	44402210	5300	5300	5300	5300	0
311	20231206	154400	44402210	5300	5300	5300	5300	0
312	20231206	154300	44402210	5300	5300	5300	5300	0
313	20231206	154200	44402210	5300	5300	5300	5300	0
314	20231206	154100	44402210	5300	5300	5300	5300	0
315	20231206	154000	44402210	5300	5300	5300	5300	0
316	20231206	153900	44402210	5300	5300	5300	5300	0
317	20231206	153800	44402210	5300	5300	5300	5300	0
318	20231206	153700	44402210	5300	5300	5300	5300	0
319	20231206	153600	44402210	5300	5300	5300	5300	0
320	20231206	153500	44402210	5300	5300	5300	5300	0
321	20231206	153400	44402210	5300	5300	5300	5300	0
322	20231206	153300	44402210	5300	5300	5300	5300	0
323	20231206	153200	44402210	5300	5300	5300	5300	0
324	20231206	153100	44402210	5300	5300	5300	5300	0
325	20231206	153000	44402210	5300	5300	5300	5300	910
326	20231206	152900	39579210	5290	5290	5290	5290	0
327	20231206	152800	39579210	5290	5290	5290	5290	0
328	20231206	152700	39579210	5290	5290	5290	5290	0
329	20231206	152600	39579210	5290	5290	5290	5290	0
330	20231206	152500	39579210	5290	5290	5290	5290	0
331	20231206	152400	39579210	5290	5290	5290	5290	0
332	20231206	152300	39579210	5290	5290	5290	5290	0
333	20231206	152200	39579210	5290	5290	5290	5290	0
334	20231206	152100	39579210	5290	5290	5290	5290	0
335	20231206	152000	39579210	5290	5290	5290	5290	0
336	20231206	151900	39579210	5290	5280	5290	5280	2
337	20231206	151800	39568640	5290	5290	5290	5280	84
338	20231206	151700	39124720	5290	5290	5290	5290	0
339	20231206	151600	39124720	5290	5290	5290	5290	81
340	20231206	151500	38696230	5300	5300	5300	5300	0
341	20231206	151400	38696230	5300	5300	5300	5300	0
342	20231206	151300	38696230	5300	5300	5300	5300	0
343	20231206	151200	38696230	5300	5300	5300	5300	18
344	20231206	151100	38600830	5300	5300	5300	5300	27
345	20231206	151000	38457730	5290	5290	5290	5290	0
346	20231206	150900	38457730	5290	5290	5290	5290	0
347	20231206	150800	38457730	5290	5290	5290	5290	1
348	20231206	150700	38452440	5290	5290	5290	5290	0
349	20231206	150600	38452440	5290	5290	5290	5290	200
350	20231206	150500	37394440	5300	5300	5300	5300	0
351	20231206	150400	37394440	5300	5300	5300	5300	0
352	20231206	150300	37394440	5300	5300	5300	5300	6
353	20231206	150200	37362640	5300	5300	5300	5300	0
354	20231206	150100	37362640	5300	5300	5300	5300	6
355	20231206	150000	37330840	5290	5290	5290	5290	0
356	20231206	145900	37330840	5290	5290	5290	5290	0
357	20231206	145800	37330840	5290	5290	5290	5290	1
358	20231206	145700	37325550	5300	5300	5300	5300	0
359	20231206	145600	37325550	5300	5300	5300	5300	0
360	20231206	145500	37325550	5300	5300	5300	5300	0
361	20231206	145400	37325550	5300	5300	5300	5300	0
362	20231206	145300	37325550	5300	5300	5300	5300	0
363	20231206	145200	37325550	5300	5300	5300	5300	0
364	20231206	145100	37325550	5300	5300	5300	5300	6
365	20231206	145000	37293750	5290	5290	5290	5290	0
366	20231206	144900	37293750	5290	5290	5290	5290	0
367	20231206	144800	37293750	5290	5290	5290	5290	1
368	20231206	144700	37288460	5300	5300	5300	5300	0
369	20231206	144600	37288460	5300	5300	5300	5300	6
370	20231206	144500	37256660	5300	5300	5300	5300	4
371	20231206	144400	37235460	5300	5300	5300	5300	0
372	20231206	144300	37235460	5300	5300	5300	5300	12
373	20231206	144200	37171860	5300	5300	5300	5300	25
374	20231206	144100	37039360	5290	5290	5290	5290	0
375	20231206	144000	37039360	5290	5290	5290	5290	0
376	20231206	143900	37039360	5290	5290	5290	5290	0
377	20231206	143800	37039360	5290	5290	5290	5290	0
378	20231206	143700	37039360	5290	5290	5290	5290	0
379	20231206	143600	37039360	5290	5290	5290	5290	11
380	20231206	143500	36981170	5300	5300	5300	5300	0
381	20231206	143400	36981170	5300	5300	5300	5300	6
382	20231206	143300	36949370	5300	5300	5300	5300	0
383	20231206	143200	36949370	5300	5300	5300	5300	12
384	20231206	143100	36885770	5290	5290	5290	5290	1
385	20231206	143000	36880480	5300	5300	5300	5300	9
386	20231206	142900	36832780	5300	5300	5300	5300	782
387	20231206	142800	32688180	5290	5290	5290	5290	163
388	20231206	142700	31825910	5290	5290	5290	5290	0
389	20231206	142600	31825910	5290	5290	5290	5290	12
390	20231206	142500	31762430	5280	5280	5280	5280	0
391	20231206	142400	31762430	5280	5280	5280	5280	0
392	20231206	142300	31762430	5280	5280	5280	5280	0
393	20231206	142200	31762430	5280	5290	5290	5280	192
394	20231206	142100	30748050	5290	5290	5290	5290	0
395	20231206	142000	30748050	5290	5290	5290	5290	0
396	20231206	141900	30748050	5290	5290	5290	5290	0
397	20231206	141800	30748050	5290	5290	5290	5290	0
398	20231206	141700	30748050	5290	5290	5290	5290	0
399	20231206	141600	30748050	5290	5290	5290	5290	6
400	20231206	141500	30716310	5290	5290	5290	5290	0
401	20231206	141400	30716310	5290	5290	5290	5290	0
402	20231206	141300	30716310	5290	5290	5290	5290	0
403	20231206	141200	30716310	5290	5290	5290	5290	0
404	20231206	141100	30716310	5290	5290	5290	5290	7
405	20231206	141000	30679280	5290	5290	5290	5290	116
406	20231206	140900	30065640	5290	5290	5290	5290	194
407	20231206	140800	29039380	5290	5290	5290	5290	0
408	20231206	140700	29039380	5290	5290	5290	5290	0
409	20231206	140600	29039380	5290	5290	5290	5290	0
410	20231206	140500	29039380	5290	5290	5290	5290	0
411	20231206	140400	29039380	5290	5290	5290	5290	0
412	20231206	140300	29039380	5290	5290	5290	5290	0
413	20231206	140200	29039380	5290	5290	5290	5290	0
414	20231206	140100	29039380	5290	5290	5290	5290	0
415	20231206	140000	29039380	5290	5290	5290	5290	0
416	20231206	135900	29039380	5290	5290	5290	5290	0
417	20231206	135800	29039380	5290	5290	5290	5290	0
418	20231206	135700	29039380	5290	5290	5290	5290	0
419	20231206	135600	29039380	5290	5290	5290	5290	6
420	20231206	135500	29007640	5290	5290	5290	5290	0
421	20231206	135400	29007640	5290	5290	5290	5290	6
422	20231206	135300	28975900	5280	5280	5280	5280	0
423	20231206	135200	28975900	5280	5280	5280	5280	0
424	20231206	135100	28975900	5280	5280	5280	5280	0
425	20231206	135000	28975900	5280	5280	5280	5280	0
426	20231206	134900	28975900	5280	5280	5280	5280	0
427	20231206	134800	28975900	5280	5280	5290	5280	350
428	20231206	134700	27127840	5290	5290	5290	5290	0
429	20231206	134600	27127840	5290	5290	5290	5290	0
430	20231206	134500	27127840	5290	5290	5290	5290	0
431	20231206	134400	27127840	5290	5290	5290	5290	0
432	20231206	134300	27127840	5290	5290	5290	5290	0
433	20231206	134200	27127840	5290	5290	5290	5290	0
434	20231206	134100	27127840	5290	5290	5290	5290	6
435	20231206	134000	27096100	5280	5280	5280	5280	0
436	20231206	133900	27096100	5280	5280	5280	5280	0
437	20231206	133800	27096100	5280	5280	5280	5280	0
438	20231206	133700	27096100	5280	5280	5280	5280	0
439	20231206	133600	27096100	5280	5280	5280	5280	1
440	20231206	133500	27090820	5270	5270	5270	5270	319
441	20231206	133400	25409690	5280	5280	5280	5280	0
442	20231206	133300	25409690	5280	5280	5280	5280	5
443	20231206	133200	25383290	5280	5280	5280	5280	0
444	20231206	133100	25383290	5280	5280	5280	5280	1
445	20231206	133000	25378010	5260	5260	5260	5260	0
446	20231206	132900	25378010	5260	5260	5260	5260	0
447	20231206	132800	25378010	5260	5260	5260	5260	0
448	20231206	132700	25378010	5260	5280	5280	5260	294
449	20231206	132600	23828380	5290	5290	5290	5290	0
450	20231206	132500	23828380	5290	5290	5290	5290	0
451	20231206	132400	23828380	5290	5290	5290	5290	0
452	20231206	132300	23828380	5290	5290	5290	5290	6
453	20231206	132200	23796640	5290	5290	5290	5290	0
454	20231206	132100	23796640	5290	5280	5290	5280	3
455	20231206	132000	23780790	5280	5280	5280	5280	700
456	20231206	131900	20084790	5290	5290	5290	5290	0
457	20231206	131800	20084790	5290	5290	5290	5290	0
458	20231206	131700	20084790	5290	5290	5290	5290	0
459	20231206	131600	20084790	5290	5290	5290	5290	0
460	20231206	131500	20084790	5290	5290	5290	5290	0
461	20231206	131400	20084790	5290	5290	5290	5290	0
462	20231206	131300	20084790	5290	5290	5290	5290	0
463	20231206	131200	20084790	5290	5290	5290	5290	0
464	20231206	131100	20084790	5290	5290	5290	5290	0
465	20231206	131000	20084790	5290	5290	5290	5290	0
466	20231206	130900	20084790	5290	5290	5290	5290	0
467	20231206	130800	20084790	5290	5290	5290	5290	70
468	20231206	130700	19714490	5290	5290	5290	5290	0
469	20231206	130600	19714490	5290	5280	5290	5280	70
470	20231206	130500	19344720	5280	5280	5280	5280	0
471	20231206	130400	19344720	5280	5280	5280	5280	0
472	20231206	130300	19344720	5280	5280	5280	5280	0
473	20231206	130200	19344720	5280	5280	5280	5280	0
474	20231206	130100	19344720	5280	5280	5280	5280	0
475	20231206	130000	19344720	5280	5280	5280	5280	0
476	20231206	125900	19344720	5280	5280	5280	5280	0
477	20231206	125800	19344720	5280	5280	5280	5280	0
478	20231206	125700	19344720	5280	5280	5280	5280	0
479	20231206	125600	19344720	5280	5280	5280	5280	0
480	20231206	125500	19344720	5280	5280	5280	5280	0
481	20231206	125400	19344720	5280	5280	5280	5280	0
482	20231206	125300	19344720	5280	5280	5280	5280	0
483	20231206	125200	19344720	5280	5280	5280	5280	1
484	20231206	125100	19339440	5260	5260	5260	5260	32
485	20231206	125000	19171120	5250	5250	5250	5250	0
486	20231206	124900	19171120	5250	5250	5250	5250	0
487	20231206	124800	19171120	5250	5250	5250	5250	0
488	20231206	124700	19171120	5250	5250	5250	5250	0
489	20231206	124600	19171120	5250	5250	5250	5250	0
490	20231206	124500	19171120	5250	5250	5250	5250	0
491	20231206	124400	19171120	5250	5250	5250	5250	0
492	20231206	124300	19171120	5250	5250	5250	5250	0
493	20231206	124200	19171120	5250	5250	5250	5250	0
494	20231206	124100	19171120	5250	5250	5250	5250	0
495	20231206	124000	19171120	5250	5250	5250	5250	0
496	20231206	123900	19171120	5250	5250	5250	5250	0
497	20231206	123800	19171120	5250	5250	5250	5250	0
498	20231206	123700	19171120	5250	5250	5250	5250	0
499	20231206	123600	19171120	5250	5250	5250	5250	0
500	20231206	123500	19171120	5250	5250	5250	5250	0
501	20231206	123400	19171120	5250	5250	5250	5250	0
502	20231206	123300	19171120	5250	5250	5250	5250	0
503	20231206	123200	19171120	5250	5250	5250	5250	0
504	20231206	123100	19171120	5250	5250	5250	5250	0
505	20231206	123000	19171120	5250	5250	5250	5250	0
506	20231206	122900	19171120	5250	5250	5250	5250	0
507	20231206	122800	19171120	5250	5250	5250	5250	0
508	20231206	122700	19171120	5250	5250	5250	5250	0
509	20231206	122600	19171120	5250	5250	5250	5250	0
510	20231206	122500	19171120	5250	5250	5250	5250	0
511	20231206	122400	19171120	5250	5250	5250	5250	0
512	20231206	122300	19171120	5250	5250	5250	5250	0
513	20231206	122200	19171120	5250	5250	5250	5250	0
514	20231206	122100	19171120	5250	5250	5250	5250	0
515	20231206	122000	19171120	5250	5250	5250	5250	0
516	20231206	121900	19171120	5250	5250	5250	5250	0
517	20231206	121800	19171120	5250	5250	5250	5250	254
518	20231206	121700	17837620	5280	5280	5280	5280	0
519	20231206	121600	17837620	5280	5280	5280	5280	0
520	20231206	121500	17837620	5280	5280	5280	5280	0
521	20231206	121400	17837620	5280	5280	5280	5280	0
522	20231206	121300	17837620	5280	5280	5280	5280	0
523	20231206	121200	17837620	5280	5280	5280	5280	0
524	20231206	121100	17837620	5280	5280	5280	5280	0
525	20231206	121000	17837620	5280	5280	5280	5280	0
526	20231206	120900	17837620	5280	5280	5280	5280	0
527	20231206	120800	17837620	5280	5280	5280	5280	0
528	20231206	120700	17837620	5280	5280	5280	5280	0
529	20231206	120600	17837620	5280	5280	5280	5280	130
530	20231206	120500	17151220	5240	5240	5240	5240	0
531	20231206	120400	17151220	5240	5240	5240	5240	0
532	20231206	120300	17151220	5240	5240	5240	5240	0
533	20231206	120200	17151220	5240	5240	5240	5240	0
534	20231206	120100	17151220	5240	5240	5240	5240	0
535	20231206	120000	17151220	5240	5240	5240	5240	0
536	20231206	115900	17151220	5240	5240	5240	5240	0
537	20231206	115800	17151220	5240	5240	5240	5240	0
538	20231206	115700	17151220	5240	5240	5240	5240	0
539	20231206	115600	17151220	5240	5240	5240	5240	0
540	20231206	115500	17151220	5240	5240	5240	5240	52
541	20231206	115400	16878740	5280	5280	5280	5280	0
542	20231206	115300	16878740	5280	5280	5280	5280	0
543	20231206	115200	16878740	5280	5280	5280	5280	0
544	20231206	115100	16878740	5280	5280	5280	5280	20
545	20231206	115000	16773140	5270	5270	5270	5270	0
546	20231206	114900	16773140	5270	5270	5270	5270	0
547	20231206	114800	16773140	5270	5270	5270	5270	0
548	20231206	114700	16773140	5270	5270	5270	5270	0
549	20231206	114600	16773140	5270	5270	5270	5270	0
550	20231206	114500	16773140	5270	5270	5270	5270	0
551	20231206	114400	16773140	5270	5270	5270	5270	0
552	20231206	114300	16773140	5270	5270	5270	5270	0
553	20231206	114200	16773140	5270	5270	5270	5270	0
554	20231206	114100	16773140	5270	5270	5270	5270	0
555	20231206	114000	16773140	5270	5270	5270	5270	0
556	20231206	113900	16773140	5270	5270	5270	5270	0
557	20231206	113800	16773140	5270	5270	5270	5270	0
558	20231206	113700	16773140	5270	5270	5270	5270	0
559	20231206	113600	16773140	5270	5270	5270	5270	0
560	20231206	113500	16773140	5270	5270	5270	5270	0
561	20231206	113400	16773140	5270	5270	5270	5270	0
562	20231206	113300	16773140	5270	5270	5270	5270	0
563	20231206	113200	16773140	5270	5270	5270	5270	0
564	20231206	113100	16773140	5270	5270	5270	5270	0
565	20231206	113000	16773140	5270	5270	5270	5270	0
566	20231206	112900	16773140	5270	5270	5270	5270	0
567	20231206	112800	16773140	5270	5270	5270	5270	0
568	20231206	112700	16773140	5270	5270	5270	5270	0
569	20231206	112600	16773140	5270	5270	5270	5270	436
570	20231206	112500	14475420	5280	5280	5280	5280	0
571	20231206	112400	14475420	5280	5280	5280	5280	0
572	20231206	112300	14475420	5280	5280	5280	5280	0
573	20231206	112200	14475420	5280	5280	5280	5280	0
574	20231206	112100	14475420	5280	5280	5280	5280	0
575	20231206	112000	14475420	5280	5280	5280	5280	0
576	20231206	111900	14475420	5280	5280	5280	5280	0
577	20231206	111800	14475420	5280	5280	5280	5280	0
578	20231206	111700	14475420	5280	5280	5280	5280	0
579	20231206	111600	14475420	5280	5280	5280	5280	0
580	20231206	111500	14475420	5280	5280	5280	5280	0
581	20231206	111400	14475420	5280	5280	5280	5280	0
582	20231206	111300	14475420	5280	5280	5280	5280	0
583	20231206	111200	14475420	5280	5280	5280	5280	0
584	20231206	111100	14475420	5280	5280	5280	5280	0
585	20231206	111000	14475420	5280	5280	5280	5280	0
586	20231206	110900	14475420	5280	5280	5280	5280	3
587	20231206	110800	14459580	5290	5290	5290	5290	0
588	20231206	110700	14459580	5290	5290	5290	5290	0
589	20231206	110600	14459580	5290	5290	5290	5290	0
590	20231206	110500	14459580	5290	5290	5290	5290	0
591	20231206	110400	14459580	5290	5290	5290	5290	0
592	20231206	110300	14459580	5290	5290	5290	5290	0
593	20231206	110200	14459580	5290	5290	5290	5290	0
594	20231206	110100	14459580	5290	5290	5290	5290	0
595	20231206	110000	14459580	5290	5290	5290	5290	0
596	20231206	105900	14459580	5290	5290	5290	5290	0
597	20231206	105800	14459580	5290	5290	5290	5290	0
598	20231206	105700	14459580	5290	5290	5290	5290	0
599	20231206	105600	14459580	5290	5290	5290	5290	0
600	20231206	105500	14459580	5290	5290	5290	5290	0
601	20231206	105400	14459580	5290	5290	5290	5290	0
602	20231206	105300	14459580	5290	5290	5290	5290	0
603	20231206	105200	14459580	5290	5260	5290	5260	208
604	20231206	105100	13361170	5230	5230	5230	5230	1
605	20231206	105000	13355940	5270	5270	5270	5270	0
606	20231206	104900	13355940	5270	5270	5270	5270	0
607	20231206	104800	13355940	5270	5270	5270	5270	0
608	20231206	104700	13355940	5270	5270	5270	5270	0
609	20231206	104600	13355940	5270	5270	5270	5270	0
610	20231206	104500	13355940	5270	5270	5270	5270	0
611	20231206	104400	13355940	5270	5270	5270	5270	0
612	20231206	104300	13355940	5270	5270	5270	5270	0
613	20231206	104200	13355940	5270	5270	5270	5270	0
614	20231206	104100	13355940	5270	5270	5270	5270	0
615	20231206	104000	13355940	5270	5270	5270	5270	0
616	20231206	103900	13355940	5270	5270	5270	5270	0
617	20231206	103800	13355940	5270	5270	5270	5270	0
618	20231206	103700	13355940	5270	5270	5270	5270	0
619	20231206	103600	13355940	5270	5270	5270	5270	0
620	20231206	103500	13355940	5270	5270	5270	5270	0
621	20231206	103400	13355940	5270	5270	5270	5270	0
622	20231206	103300	13355940	5270	5270	5270	5270	0
623	20231206	103200	13355940	5270	5270	5270	5270	0
624	20231206	103100	13355940	5270	5270	5270	5270	0
625	20231206	103000	13355940	5270	5270	5270	5270	0
626	20231206	102900	13355940	5270	5270	5270	5270	0
627	20231206	102800	13355940	5270	5270	5270	5270	0
628	20231206	102700	13355940	5270	5270	5270	5270	0
629	20231206	102600	13355940	5270	5270	5270	5270	0
630	20231206	102500	13355940	5270	5270	5270	5270	1
631	20231206	102400	13350670	5270	5270	5270	5270	0
632	20231206	102300	13350670	5270	5270	5270	5270	0
633	20231206	102200	13350670	5270	5270	5270	5270	0
634	20231206	102100	13350670	5270	5270	5270	5270	0
635	20231206	102000	13350670	5270	5270	5270	5270	0
636	20231206	101900	13350670	5270	5270	5270	5270	20
637	20231206	101800	13245270	5270	5270	5270	5270	0
638	20231206	101700	13245270	5270	5270	5270	5270	0
639	20231206	101600	13245270	5270	5270	5270	5270	0
640	20231206	101500	13245270	5270	5270	5270	5270	1
641	20231206	101400	13240000	5270	5270	5270	5270	0
642	20231206	101300	13240000	5270	5270	5270	5270	0
643	20231206	101200	13240000	5270	5270	5270	5270	12
644	20231206	101100	13176760	5210	5210	5210	5210	0
645	20231206	101000	13176760	5210	5250	5250	5210	203
646	20231206	100900	12114360	5270	5270	5270	5270	0
647	20231206	100800	12114360	5270	5270	5270	5270	0
648	20231206	100700	12114360	5270	5270	5270	5270	0
649	20231206	100600	12114360	5270	5270	5270	5270	0
650	20231206	100500	12114360	5270	5270	5270	5270	4
651	20231206	100400	12093280	5270	5270	5270	5270	0
652	20231206	100300	12093280	5270	5270	5270	5270	0
653	20231206	100200	12093280	5270	5270	5270	5270	0
654	20231206	100100	12093280	5270	5270	5270	5270	0
655	20231206	100000	12093280	5270	5270	5270	5270	0
656	20231206	095900	12093280	5270	5270	5270	5270	0
657	20231206	095800	12093280	5270	5270	5270	5270	0
658	20231206	095700	12093280	5270	5270	5270	5270	0
659	20231206	095600	12093280	5270	5270	5270	5270	0
660	20231206	095500	12093280	5270	5270	5270	5270	0
661	20231206	095400	12093280	5270	5270	5270	5270	0
662	20231206	095300	12093280	5270	5270	5270	5270	0
663	20231206	095200	12093280	5270	5270	5270	5270	0
664	20231206	095100	12093280	5270	5270	5270	5270	1
665	20231206	095000	12088010	5240	5240	5240	5240	0
666	20231206	094900	12088010	5240	5240	5240	5240	0
667	20231206	094800	12088010	5240	5240	5240	5240	0
668	20231206	094700	12088010	5240	5240	5240	5240	0
669	20231206	094600	12088010	5240	5240	5240	5240	0
670	20231206	094500	12088010	5240	5240	5240	5240	1
671	20231206	094400	12082770	5270	5260	5270	5260	6
672	20231206	094300	12051200	5240	5240	5240	5240	127
673	20231206	094200	11385720	5270	5270	5270	5270	3
674	20231206	094100	11369910	5270	5270	5270	5270	9
675	20231206	094000	11322480	5250	5250	5250	5250	73
676	20231206	093900	10939230	5250	5250	5250	5250	4
677	20231206	093800	10918230	5290	5290	5290	5290	0
678	20231206	093700	10918230	5290	5290	5290	5290	10
679	20231206	093600	10865330	5260	5260	5260	5260	0
680	20231206	093500	10865330	5260	5290	5290	5260	26
681	20231206	093400	10728150	5270	5270	5270	5270	0
682	20231206	093300	10728150	5270	5270	5270	5270	0
683	20231206	093200	10728150	5270	5290	5290	5270	35
684	20231206	093100	10543680	5280	5280	5280	5280	0
685	20231206	093000	10543680	5280	5280	5280	5280	0
686	20231206	092900	10543680	5280	5280	5280	5280	0
687	20231206	092800	10543680	5280	5280	5280	5280	0
688	20231206	092700	10543680	5280	5280	5280	5280	0
689	20231206	092600	10543680	5280	5280	5280	5280	0
690	20231206	092500	10543680	5280	5280	5280	5280	0
691	20231206	092400	10543680	5280	5280	5280	5280	0
692	20231206	092300	10543680	5280	5280	5280	5280	0
693	20231206	092200	10543680	5280	5280	5280	5280	50
694	20231206	092100	10279680	5320	5320	5320	5320	4
695	20231206	092000	10258400	5330	5300	5330	5300	15
696	20231206	091900	10178750	5240	5240	5240	5240	0
697	20231206	091800	10178750	5240	5240	5240	5240	0
698	20231206	091700	10178750	5240	5240	5240	5240	0
699	20231206	091600	10178750	5240	5230	5240	5230	1461
700	20231206	091500	2537690	5230	5230	5230	5230	0
701	20231206	091400	2537690	5230	5230	5230	5230	0
702	20231206	091300	2537690	5230	5230	5230	5230	0
703	20231206	091200	2537690	5230	5230	5230	5230	0
704	20231206	091100	2537690	5230	5230	5230	5230	0
705	20231206	091000	2537690	5230	5230	5230	5230	0
706	20231206	090900	2537690	5230	5230	5230	5230	0
707	20231206	090800	2537690	5230	5230	5230	5230	0
708	20231206	090700	2537690	5230	5230	5230	5230	0
709	20231206	090600	2537690	5230	5230	5230	5230	0
710	20231206	090500	2537690	5230	5230	5230	5230	1
711	20231206	090400	2532460	5230	5230	5230	5230	0
712	20231206	090300	2532460	5230	5230	5230	5230	0
713	20231206	090200	2532460	5230	5210	5230	5210	208
714	20231206	090100	1448640	5210	5210	5210	5210	0
715	20231206	090000	1448640	5210	5210	5210	5210	265