KissMeData/053260/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193200	61457690	5290	5290	5290	5290	63
3	20231213	193100	61457690	5290	5290	5290	5290	0
4	20231213	193000	61457690	5290	5290	5290	5290	0
5	20231213	192900	61457690	5290	5290	5290	5290	0
6	20231213	192800	61457690	5290	5290	5290	5290	0
7	20231213	192700	61457690	5290	5290	5290	5290	0
8	20231213	192600	61457690	5290	5290	5290	5290	0
9	20231213	192500	61457690	5290	5290	5290	5290	0
10	20231213	192400	61457690	5290	5290	5290	5290	0
11	20231213	192300	61457690	5290	5290	5290	5290	0
12	20231213	192200	61457690	5290	5290	5290	5290	0
13	20231213	192100	61457690	5290	5290	5290	5290	0
14	20231213	192000	61457690	5290	5290	5290	5290	0
15	20231213	191900	61457690	5290	5290	5290	5290	0
16	20231213	191800	61457690	5290	5290	5290	5290	0
17	20231213	191700	61457690	5290	5290	5290	5290	0
18	20231213	191600	61457690	5290	5290	5290	5290	0
19	20231213	191500	61457690	5290	5290	5290	5290	0
20	20231213	191400	61457690	5290	5290	5290	5290	0
21	20231213	191300	61457690	5290	5290	5290	5290	0
22	20231213	191200	61457690	5290	5290	5290	5290	0
23	20231213	191100	61457690	5290	5290	5290	5290	0
24	20231213	191000	61457690	5290	5290	5290	5290	0
25	20231213	190900	61457690	5290	5290	5290	5290	0
26	20231213	190800	61457690	5290	5290	5290	5290	0
27	20231213	190700	61457690	5290	5290	5290	5290	0
28	20231213	190600	61457690	5290	5290	5290	5290	0
29	20231213	190500	61457690	5290	5290	5290	5290	0
30	20231213	190400	61457690	5290	5290	5290	5290	0
31	20231213	190300	61457690	5290	5290	5290	5290	0
32	20231213	190200	61457690	5290	5290	5290	5290	63
33	20231213	190100	61457690	5290	5290	5290	5290	0
34	20231213	190000	61457690	5290	5290	5290	5290	0
35	20231213	185900	61457690	5290	5290	5290	5290	0
36	20231213	185800	61457690	5290	5290	5290	5290	0
37	20231213	185700	61457690	5290	5290	5290	5290	0
38	20231213	185600	61457690	5290	5290	5290	5290	0
39	20231213	185500	61457690	5290	5290	5290	5290	0
40	20231213	185400	61457690	5290	5290	5290	5290	0
41	20231213	185300	61457690	5290	5290	5290	5290	0
42	20231213	185200	61457690	5290	5290	5290	5290	0
43	20231213	185100	61457690	5290	5290	5290	5290	0
44	20231213	185000	61457690	5290	5290	5290	5290	0
45	20231213	184900	61457690	5290	5290	5290	5290	0
46	20231213	184800	61457690	5290	5290	5290	5290	0
47	20231213	184700	61457690	5290	5290	5290	5290	0
48	20231213	184600	61457690	5290	5290	5290	5290	0
49	20231213	184500	61457690	5290	5290	5290	5290	0
50	20231213	184400	61457690	5290	5290	5290	5290	0
51	20231213	184300	61457690	5290	5290	5290	5290	0
52	20231213	184200	61457690	5290	5290	5290	5290	0
53	20231213	184100	61457690	5290	5290	5290	5290	0
54	20231213	184000	61457690	5290	5290	5290	5290	0
55	20231213	183900	61457690	5290	5290	5290	5290	0
56	20231213	183800	61457690	5290	5290	5290	5290	0
57	20231213	183700	61457690	5290	5290	5290	5290	0
58	20231213	183600	61457690	5290	5290	5290	5290	0
59	20231213	183500	61457690	5290	5290	5290	5290	0
60	20231213	183400	61457690	5290	5290	5290	5290	0
61	20231213	183300	61457690	5290	5290	5290	5290	0
62	20231213	183200	61457690	5290	5290	5290	5290	63
63	20231213	183100	61457690	5290	5290	5290	5290	0
64	20231213	183000	61457690	5290	5290	5290	5290	0
65	20231213	182900	61457690	5290	5290	5290	5290	0
66	20231213	182800	61457690	5290	5290	5290	5290	0
67	20231213	182700	61457690	5290	5290	5290	5290	0
68	20231213	182600	61457690	5290	5290	5290	5290	0
69	20231213	182500	61457690	5290	5290	5290	5290	0
70	20231213	182400	61457690	5290	5290	5290	5290	0
71	20231213	182300	61457690	5290	5290	5290	5290	0
72	20231213	182200	61457690	5290	5290	5290	5290	0
73	20231213	182100	61457690	5290	5290	5290	5290	0
74	20231213	182000	61457690	5290	5290	5290	5290	0
75	20231213	181900	61457690	5290	5290	5290	5290	0
76	20231213	181800	61457690	5290	5290	5290	5290	0
77	20231213	181700	61457690	5290	5290	5290	5290	0
78	20231213	181600	61457690	5290	5290	5290	5290	0
79	20231213	181500	61457690	5290	5290	5290	5290	0
80	20231213	181400	61457690	5290	5290	5290	5290	0
81	20231213	181300	61457690	5290	5290	5290	5290	0
82	20231213	181200	61457690	5290	5290	5290	5290	0
83	20231213	181100	61457690	5290	5290	5290	5290	0
84	20231213	181000	61457690	5290	5290	5290	5290	0
85	20231213	180900	61457690	5290	5290	5290	5290	0
86	20231213	180800	61457690	5290	5290	5290	5290	0
87	20231213	180700	61457690	5290	5290	5290	5290	0
88	20231213	180600	61457690	5290	5290	5290	5290	0
89	20231213	180500	61457690	5290	5290	5290	5290	0
90	20231213	180400	61457690	5290	5290	5290	5290	0
91	20231213	180300	61457690	5290	5290	5290	5290	0
92	20231213	180200	61457690	5290	5290	5290	5290	63
93	20231213	180100	61457690	5290	5290	5290	5290	0
94	20231213	180000	61457690	5290	5290	5290	5290	0
95	20231213	175900	61457690	5290	5290	5290	5290	0
96	20231213	175800	61457690	5290	5290	5290	5290	0
97	20231213	175700	61457690	5290	5290	5290	5290	0
98	20231213	175600	61457690	5290	5290	5290	5290	0
99	20231213	175500	61457690	5290	5290	5290	5290	0
100	20231213	175400	61457690	5290	5290	5290	5290	0
101	20231213	175300	61457690	5290	5290	5290	5290	0
102	20231213	175200	61457690	5290	5290	5290	5290	0
103	20231213	175100	61457690	5290	5290	5290	5290	0
104	20231213	175000	61457690	5290	5290	5290	5290	0
105	20231213	174900	61457690	5290	5290	5290	5290	0
106	20231213	174800	61457690	5290	5290	5290	5290	0
107	20231213	174700	61457690	5290	5290	5290	5290	0
108	20231213	174600	61457690	5290	5290	5290	5290	0
109	20231213	174500	61457690	5290	5290	5290	5290	0
110	20231213	174400	61457690	5290	5290	5290	5290	0
111	20231213	174300	61457690	5290	5290	5290	5290	0
112	20231213	174200	61457690	5290	5290	5290	5290	0
113	20231213	174100	61457690	5290	5290	5290	5290	0
114	20231213	174000	61457690	5290	5290	5290	5290	0
115	20231213	173900	61457690	5290	5290	5290	5290	0
116	20231213	173800	61457690	5290	5290	5290	5290	0
117	20231213	173700	61457690	5290	5290	5290	5290	0
118	20231213	173600	61457690	5290	5290	5290	5290	0
119	20231213	173500	61457690	5290	5290	5290	5290	0
120	20231213	173400	61457690	5290	5290	5290	5290	0
121	20231213	173300	61457690	5290	5290	5290	5290	0
122	20231213	173200	61457690	5290	5290	5290	5290	63
123	20231213	173100	61457690	5290	5290	5290	5290	0
124	20231213	173000	61457690	5290	5290	5290	5290	0
125	20231213	172900	61457690	5290	5290	5290	5290	0
126	20231213	172800	61457690	5290	5290	5290	5290	0
127	20231213	172700	61457690	5290	5290	5290	5290	0
128	20231213	172600	61457690	5290	5290	5290	5290	0
129	20231213	172500	61457690	5290	5290	5290	5290	0
130	20231213	172400	61457690	5290	5290	5290	5290	0
131	20231213	172300	61457690	5290	5290	5290	5290	0
132	20231213	172200	61457690	5290	5290	5290	5290	0
133	20231213	172100	61457690	5290	5290	5290	5290	0
134	20231213	172000	61457690	5290	5290	5290	5290	0
135	20231213	171900	61457690	5290	5290	5290	5290	0
136	20231213	171800	61457690	5290	5290	5290	5290	0
137	20231213	171700	61457690	5290	5290	5290	5290	0
138	20231213	171600	61457690	5290	5290	5290	5290	0
139	20231213	171500	61457690	5290	5290	5290	5290	0
140	20231213	171400	61457690	5290	5290	5290	5290	0
141	20231213	171300	61457690	5290	5290	5290	5290	0
142	20231213	171200	61457690	5290	5290	5290	5290	0
143	20231213	171100	61457690	5290	5290	5290	5290	0
144	20231213	171000	61457690	5290	5290	5290	5290	0
145	20231213	170900	61457690	5290	5290	5290	5290	0
146	20231213	170800	61457690	5290	5290	5290	5290	0
147	20231213	170700	61457690	5290	5290	5290	5290	0
148	20231213	170600	61457690	5290	5290	5290	5290	0
149	20231213	170500	61457690	5290	5290	5290	5290	0
150	20231213	170400	61457690	5290	5290	5290	5290	0
151	20231213	170300	61457690	5290	5290	5290	5290	0
152	20231213	170200	61457690	5290	5290	5290	5290	63
153	20231213	170100	61457690	5290	5290	5290	5290	0
154	20231213	170000	61457690	5290	5290	5290	5290	0
155	20231213	165900	61457690	5290	5290	5290	5290	0
156	20231213	165800	61457690	5290	5290	5290	5290	0
157	20231213	165700	61457690	5290	5290	5290	5290	0
158	20231213	165600	61457690	5290	5290	5290	5290	0
159	20231213	165500	61457690	5290	5290	5290	5290	0
160	20231213	165400	61457690	5290	5290	5290	5290	0
161	20231213	165300	61457690	5290	5290	5290	5290	0
162	20231213	165200	61457690	5290	5290	5290	5290	0
163	20231213	165100	61457690	5290	5290	5290	5290	0
164	20231213	165000	61457690	5290	5290	5290	5290	0
165	20231213	164900	61457690	5290	5290	5290	5290	0
166	20231213	164800	61457690	5290	5290	5290	5290	0
167	20231213	164700	61457690	5290	5290	5290	5290	0
168	20231213	164600	61457690	5290	5290	5290	5290	0
169	20231213	164500	61457690	5290	5290	5290	5290	0
170	20231213	164400	61457690	5290	5290	5290	5290	0
171	20231213	164300	61457690	5290	5290	5290	5290	0
172	20231213	164200	61457690	5290	5290	5290	5290	0
173	20231213	164100	61457690	5290	5290	5290	5290	0
174	20231213	164000	61457690	5290	5290	5290	5290	0
175	20231213	163900	61457690	5290	5290	5290	5290	0
176	20231213	163800	61457690	5290	5290	5290	5290	0
177	20231213	163700	61457690	5290	5290	5290	5290	0
178	20231213	163600	61457690	5290	5290	5290	5290	0
179	20231213	163500	61457690	5290	5290	5290	5290	0
180	20231213	163400	61457690	5290	5290	5290	5290	0
181	20231213	163300	61457690	5290	5290	5290	5290	0
182	20231213	163200	61457690	5290	5290	5290	5290	63
183	20231213	163100	61457690	5290	5290	5290	5290	0
184	20231213	163000	61457690	5290	5290	5290	5290	0
185	20231213	162900	61457690	5290	5290	5290	5290	0
186	20231213	162800	61457690	5290	5290	5290	5290	0
187	20231213	162700	61457690	5290	5290	5290	5290	0
188	20231213	162600	61457690	5290	5290	5290	5290	0
189	20231213	162500	61457690	5290	5290	5290	5290	0
190	20231213	162400	61457690	5290	5290	5290	5290	0
191	20231213	162300	61457690	5290	5290	5290	5290	0
192	20231213	162200	61457690	5290	5290	5290	5290	0
193	20231213	162100	61457690	5290	5290	5290	5290	0
194	20231213	162000	61457690	5290	5290	5290	5290	0
195	20231213	161900	61457690	5290	5290	5290	5290	0
196	20231213	161800	61457690	5290	5290	5290	5290	0
197	20231213	161700	61457690	5290	5290	5290	5290	0
198	20231213	161600	61457690	5290	5290	5290	5290	0
199	20231213	161500	61457690	5290	5290	5290	5290	0
200	20231213	161400	61457690	5290	5290	5290	5290	0
201	20231213	161300	61457690	5290	5290	5290	5290	0
202	20231213	161200	61457690	5290	5290	5290	5290	0
203	20231213	161100	61457690	5290	5290	5290	5290	0
204	20231213	161000	61457690	5290	5290	5290	5290	0
205	20231213	160900	61457690	5290	5290	5290	5290	0
206	20231213	160800	61457690	5290	5290	5290	5290	0
207	20231213	160700	61457690	5290	5290	5290	5290	0
208	20231213	160600	61457690	5290	5290	5290	5290	0
209	20231213	160500	61457690	5290	5290	5290	5290	0
210	20231213	160400	61457690	5290	5290	5290	5290	0
211	20231213	160300	61457690	5290	5290	5290	5290	0
212	20231213	160200	61457690	5290	5290	5290	5290	63
213	20231213	160100	61457690	5290	5290	5290	5290	0
214	20231213	160000	61457690	5290	5290	5290	5290	0
215	20231213	155900	61457690	5290	5290	5290	5290	0
216	20231213	155800	61457690	5290	5290	5290	5290	0
217	20231213	155700	61457690	5290	5290	5290	5290	0
218	20231213	155600	61457690	5290	5290	5290	5290	0
219	20231213	155500	61457690	5290	5290	5290	5290	0
220	20231213	155400	61457690	5290	5290	5290	5290	0
221	20231213	155300	61457690	5290	5290	5290	5290	0
222	20231213	155200	61457690	5290	5290	5290	5290	0
223	20231213	155100	61457690	5290	5290	5290	5290	0
224	20231213	155000	61457690	5290	5290	5290	5290	0
225	20231213	154900	61457690	5290	5290	5290	5290	0
226	20231213	154800	61457690	5290	5290	5290	5290	0
227	20231213	154700	61457690	5290	5290	5290	5290	0
228	20231213	154600	61457690	5290	5290	5290	5290	0
229	20231213	154500	61457690	5290	5290	5290	5290	0
230	20231213	154400	61457690	5290	5290	5290	5290	0
231	20231213	154300	61457690	5290	5290	5290	5290	0
232	20231213	154200	61457690	5290	5290	5290	5290	0
233	20231213	154100	61457690	5290	5290	5290	5290	0
234	20231213	154000	61457690	5290	5290	5290	5290	0
235	20231213	153900	61457690	5290	5290	5290	5290	0
236	20231213	153800	61457690	5290	5290	5290	5290	0
237	20231213	153700	61457690	5290	5290	5290	5290	0
238	20231213	153600	61457690	5290	5290	5290	5290	0
239	20231213	153500	61457690	5290	5290	5290	5290	0
240	20231213	153400	61457690	5290	5290	5290	5290	0
241	20231213	153300	61457690	5290	5290	5290	5290	0
242	20231213	153200	61457690	5290	5290	5290	5290	63
243	20231213	153100	61457690	5290	5290	5290	5290	0
244	20231213	153000	61457690	5290	5290	5290	5290	63
245	20231213	152900	61124420	5290	5290	5290	5290	0
246	20231213	152800	61124420	5290	5290	5290	5290	0
247	20231213	152700	61124420	5290	5290	5290	5290	0
248	20231213	152600	61124420	5290	5290	5290	5290	0
249	20231213	152500	61124420	5290	5290	5290	5290	0
250	20231213	152400	61124420	5290	5290	5290	5290	0
251	20231213	152300	61124420	5290	5290	5290	5290	0
252	20231213	152200	61124420	5290	5290	5290	5290	0
253	20231213	152100	61124420	5290	5290	5290	5290	0
254	20231213	152000	61124420	5290	5290	5290	5290	0
255	20231213	151900	61124420	5290	5260	5290	5260	8
256	20231213	151800	61082310	5290	5290	5290	5290	0
257	20231213	151700	61082310	5290	5290	5290	5290	0
258	20231213	151600	61082310	5290	5290	5290	5290	0
259	20231213	151500	61082310	5290	5270	5290	5260	1071
260	20231213	151400	55447250	5270	5270	5270	5270	80
261	20231213	151300	55025650	5290	5290	5290	5290	0
262	20231213	151200	55025650	5290	5290	5290	5290	0
263	20231213	151100	55025650	5290	5290	5290	5290	0
264	20231213	151000	55025650	5290	5290	5290	5290	0
265	20231213	150900	55025650	5290	5290	5290	5290	0
266	20231213	150800	55025650	5290	5290	5290	5290	0
267	20231213	150700	55025650	5290	5290	5290	5290	0
268	20231213	150600	55025650	5290	5290	5290	5290	1
269	20231213	150500	55020360	5280	5280	5280	5280	0
270	20231213	150400	55020360	5280	5280	5280	5280	0
271	20231213	150300	55020360	5280	5280	5280	5280	0
272	20231213	150200	55020360	5280	5280	5280	5280	4
273	20231213	150100	54999240	5270	5270	5270	5270	0
274	20231213	150000	54999240	5270	5270	5270	5270	5
275	20231213	145900	54972890	5270	5270	5270	5270	83
276	20231213	145800	54535480	5280	5280	5280	5280	0
277	20231213	145700	54535480	5280	5280	5280	5280	120
278	20231213	145600	53901880	5300	5300	5300	5300	0
279	20231213	145500	53901880	5300	5300	5300	5300	0
280	20231213	145400	53901880	5300	5300	5300	5300	0
281	20231213	145300	53901880	5300	5300	5300	5300	0
282	20231213	145200	53901880	5300	5290	5300	5290	201
283	20231213	145100	52838580	5290	5290	5290	5290	0
284	20231213	145000	52838580	5290	5290	5290	5290	1121
285	20231213	144900	46908490	5290	5290	5290	5290	0
286	20231213	144800	46908490	5290	5290	5290	5290	31
287	20231213	144700	46744500	5300	5300	5300	5300	0
288	20231213	144600	46744500	5300	5300	5300	5300	0
289	20231213	144500	46744500	5300	5300	5300	5300	1
290	20231213	144400	46739200	5300	5300	5300	5300	0
291	20231213	144300	46739200	5300	5300	5300	5300	0
292	20231213	144200	46739200	5300	5300	5300	5300	0
293	20231213	144100	46739200	5300	5300	5300	5300	0
294	20231213	144000	46739200	5300	5300	5300	5300	0
295	20231213	143900	46739200	5300	5300	5300	5300	0
296	20231213	143800	46739200	5300	5300	5300	5300	0
297	20231213	143700	46739200	5300	5300	5300	5300	0
298	20231213	143600	46739200	5300	5300	5300	5300	0
299	20231213	143500	46739200	5300	5300	5300	5300	0
300	20231213	143400	46739200	5300	5300	5300	5300	0
301	20231213	143300	46739200	5300	5300	5300	5300	0
302	20231213	143200	46739200	5300	5300	5300	5300	5
303	20231213	143100	46712700	5310	5310	5310	5310	0
304	20231213	143000	46712700	5310	5310	5310	5310	13
305	20231213	142900	46643670	5310	5310	5310	5310	0
306	20231213	142800	46643670	5310	5310	5310	5310	2
307	20231213	142700	46633050	5310	5310	5310	5310	0
308	20231213	142600	46633050	5310	5310	5310	5310	5
309	20231213	142500	46606500	5310	5310	5310	5310	0
310	20231213	142400	46606500	5310	5310	5310	5310	0
311	20231213	142300	46606500	5310	5310	5310	5310	0
312	20231213	142200	46606500	5310	5310	5310	5310	10
313	20231213	142100	46553400	5310	5310	5310	5310	0
314	20231213	142000	46553400	5310	5310	5310	5310	30
315	20231213	141900	46394100	5290	5290	5290	5290	0
316	20231213	141800	46394100	5290	5290	5290	5290	0
317	20231213	141700	46394100	5290	5290	5290	5290	0
318	20231213	141600	46394100	5290	5290	5290	5290	0
319	20231213	141500	46394100	5290	5290	5290	5290	0
320	20231213	141400	46394100	5290	5290	5290	5290	0
321	20231213	141300	46394100	5290	5290	5290	5290	0
322	20231213	141200	46394100	5290	5290	5290	5290	0
323	20231213	141100	46394100	5290	5290	5290	5290	0
324	20231213	141000	46394100	5290	5290	5290	5290	33
325	20231213	140900	46219530	5290	5290	5290	5290	40
326	20231213	140800	46007930	5290	5290	5290	5290	0
327	20231213	140700	46007930	5290	5290	5290	5290	0
328	20231213	140600	46007930	5290	5290	5290	5290	0
329	20231213	140500	46007930	5290	5290	5290	5290	0
330	20231213	140400	46007930	5290	5290	5290	5290	0
331	20231213	140300	46007930	5290	5290	5290	5290	0
332	20231213	140200	46007930	5290	5290	5290	5290	12
333	20231213	140100	45944450	5290	5290	5290	5290	0
334	20231213	140000	45944450	5290	5290	5290	5290	54
335	20231213	135900	45658790	5290	5290	5290	5290	0
336	20231213	135800	45658790	5290	5290	5290	5290	0
337	20231213	135700	45658790	5290	5290	5290	5290	0
338	20231213	135600	45658790	5290	5290	5290	5290	0
339	20231213	135500	45658790	5290	5290	5290	5290	0
340	20231213	135400	45658790	5290	5290	5290	5290	0
341	20231213	135300	45658790	5290	5290	5290	5290	0
342	20231213	135200	45658790	5290	5290	5290	5290	0
343	20231213	135100	45658790	5290	5290	5290	5290	0
344	20231213	135000	45658790	5290	5290	5290	5290	0
345	20231213	134900	45658790	5290	5290	5290	5290	0
346	20231213	134800	45658790	5290	5290	5290	5290	0
347	20231213	134700	45658790	5290	5290	5290	5290	0
348	20231213	134600	45658790	5290	5290	5290	5290	0
349	20231213	134500	45658790	5290	5290	5290	5290	0
350	20231213	134400	45658790	5290	5290	5290	5290	0
351	20231213	134300	45658790	5290	5290	5290	5290	40
352	20231213	134200	45447190	5290	5290	5290	5290	0
353	20231213	134100	45447190	5290	5290	5290	5290	80
354	20231213	134000	45023990	5290	5290	5290	5290	0
355	20231213	133900	45023990	5290	5290	5290	5290	43
356	20231213	133800	44796520	5290	5290	5290	5290	0
357	20231213	133700	44796520	5290	5290	5290	5290	0
358	20231213	133600	44796520	5290	5290	5290	5290	35
359	20231213	133500	44611370	5290	5290	5290	5290	1115
360	20231213	133400	38713020	5300	5300	5300	5300	0
361	20231213	133300	38713020	5300	5300	5300	5300	0
362	20231213	133200	38713020	5300	5300	5300	5300	0
363	20231213	133100	38713020	5300	5300	5300	5300	0
364	20231213	133000	38713020	5300	5300	5300	5300	0
365	20231213	132900	38713020	5300	5300	5300	5300	0
366	20231213	132800	38713020	5300	5300	5300	5300	41
367	20231213	132700	38495720	5300	5300	5300	5300	259
368	20231213	132600	37123020	5300	5300	5300	5300	0
369	20231213	132500	37123020	5300	5300	5300	5300	0
370	20231213	132400	37123020	5300	5300	5300	5300	0
371	20231213	132300	37123020	5300	5300	5300	5300	0
372	20231213	132200	37123020	5300	5300	5300	5300	0
373	20231213	132100	37123020	5300	5300	5300	5300	160
374	20231213	132000	36275020	5310	5310	5310	5310	0
375	20231213	131900	36275020	5310	5310	5310	5310	0
376	20231213	131800	36275020	5310	5310	5310	5310	0
377	20231213	131700	36275020	5310	5310	5310	5310	0
378	20231213	131600	36275020	5310	5310	5310	5310	0
379	20231213	131500	36275020	5310	5310	5310	5310	0
380	20231213	131400	36275020	5310	5310	5310	5310	0
381	20231213	131300	36275020	5310	5310	5310	5310	0
382	20231213	131200	36275020	5310	5310	5310	5310	0
383	20231213	131100	36275020	5310	5310	5310	5310	18
384	20231213	131000	36179440	5310	5310	5310	5310	107
385	20231213	130900	35611270	5320	5320	5320	5320	0
386	20231213	130800	35611270	5320	5320	5320	5320	0
387	20231213	130700	35611270	5320	5320	5320	5320	0
388	20231213	130600	35611270	5320	5320	5320	5320	0
389	20231213	130500	35611270	5320	5320	5320	5320	0
390	20231213	130400	35611270	5320	5320	5320	5320	0
391	20231213	130300	35611270	5320	5320	5320	5320	0
392	20231213	130200	35611270	5320	5320	5320	5320	10
393	20231213	130100	35558070	5330	5330	5330	5330	0
394	20231213	130000	35558070	5330	5330	5330	5330	1
395	20231213	125900	35552740	5330	5330	5330	5330	0
396	20231213	125800	35552740	5330	5330	5330	5330	0
397	20231213	125700	35552740	5330	5330	5330	5330	96
398	20231213	125600	35041060	5330	5330	5330	5330	0
399	20231213	125500	35041060	5330	5330	5330	5330	2
400	20231213	125400	35030400	5330	5330	5330	5330	0
401	20231213	125300	35030400	5330	5330	5330	5330	4
402	20231213	125200	35009080	5330	5330	5330	5330	0
403	20231213	125100	35009080	5330	5330	5330	5330	0
404	20231213	125000	35009080	5330	5330	5330	5330	0
405	20231213	124900	35009080	5330	5320	5330	5320	232
406	20231213	124800	33773320	5330	5330	5330	5330	0
407	20231213	124700	33773320	5330	5330	5330	5330	0
408	20231213	124600	33773320	5330	5330	5330	5330	0
409	20231213	124500	33773320	5330	5330	5330	5330	0
410	20231213	124400	33773320	5330	5330	5330	5330	0
411	20231213	124300	33773320	5330	5330	5330	5330	1
412	20231213	124200	33767990	5310	5310	5310	5310	0
413	20231213	124100	33767990	5310	5310	5310	5310	0
414	20231213	124000	33767990	5310	5310	5310	5310	0
415	20231213	123900	33767990	5310	5310	5310	5310	0
416	20231213	123800	33767990	5310	5310	5310	5310	0
417	20231213	123700	33767990	5310	5310	5310	5310	0
418	20231213	123600	33767990	5310	5310	5310	5310	0
419	20231213	123500	33767990	5310	5310	5310	5310	0
420	20231213	123400	33767990	5310	5310	5310	5310	0
421	20231213	123300	33767990	5310	5310	5310	5310	0
422	20231213	123200	33767990	5310	5310	5310	5310	0
423	20231213	123100	33767990	5310	5310	5310	5310	5
424	20231213	123000	33741440	5310	5310	5310	5310	0
425	20231213	122900	33741440	5310	5310	5310	5310	0
426	20231213	122800	33741440	5310	5310	5310	5310	0
427	20231213	122700	33741440	5310	5310	5310	5310	15
428	20231213	122600	33661790	5330	5330	5330	5330	0
429	20231213	122500	33661790	5330	5330	5330	5330	0
430	20231213	122400	33661790	5330	5330	5330	5330	0
431	20231213	122300	33661790	5330	5330	5330	5330	0
432	20231213	122200	33661790	5330	5330	5330	5330	0
433	20231213	122100	33661790	5330	5330	5330	5330	0
434	20231213	122000	33661790	5330	5330	5330	5330	0
435	20231213	121900	33661790	5330	5330	5330	5330	0
436	20231213	121800	33661790	5330	5330	5330	5330	0
437	20231213	121700	33661790	5330	5330	5330	5330	0
438	20231213	121600	33661790	5330	5330	5330	5330	0
439	20231213	121500	33661790	5330	5330	5330	5330	0
440	20231213	121400	33661790	5330	5330	5330	5330	0
441	20231213	121300	33661790	5330	5330	5330	5330	0
442	20231213	121200	33661790	5330	5330	5330	5330	0
443	20231213	121100	33661790	5330	5330	5330	5330	0
444	20231213	121000	33661790	5330	5330	5330	5330	0
445	20231213	120900	33661790	5330	5330	5330	5330	0
446	20231213	120800	33661790	5330	5330	5330	5330	0
447	20231213	120700	33661790	5330	5330	5330	5330	0
448	20231213	120600	33661790	5330	5330	5330	5330	0
449	20231213	120500	33661790	5330	5330	5330	5330	0
450	20231213	120400	33661790	5330	5330	5330	5330	0
451	20231213	120300	33661790	5330	5330	5330	5330	20
452	20231213	120200	33555190	5330	5330	5330	5330	0
453	20231213	120100	33555190	5330	5330	5330	5330	0
454	20231213	120000	33555190	5330	5330	5330	5330	0
455	20231213	115900	33555190	5330	5330	5330	5330	0
456	20231213	115800	33555190	5330	5330	5330	5330	0
457	20231213	115700	33555190	5330	5330	5330	5330	0
458	20231213	115600	33555190	5330	5330	5330	5330	0
459	20231213	115500	33555190	5330	5330	5330	5330	0
460	20231213	115400	33555190	5330	5330	5330	5330	0
461	20231213	115300	33555190	5330	5330	5330	5330	0
462	20231213	115200	33555190	5330	5330	5330	5330	0
463	20231213	115100	33555190	5330	5330	5330	5330	0
464	20231213	115000	33555190	5330	5330	5330	5330	0
465	20231213	114900	33555190	5330	5330	5330	5330	0
466	20231213	114800	33555190	5330	5330	5330	5330	0
467	20231213	114700	33555190	5330	5330	5330	5330	0
468	20231213	114600	33555190	5330	5330	5330	5330	0
469	20231213	114500	33555190	5330	5330	5330	5330	10
470	20231213	114400	33501890	5330	5330	5330	5330	0
471	20231213	114300	33501890	5330	5330	5330	5330	21
472	20231213	114200	33389960	5330	5330	5330	5330	0
473	20231213	114100	33389960	5330	5330	5330	5330	0
474	20231213	114000	33389960	5330	5330	5330	5330	0
475	20231213	113900	33389960	5330	5330	5330	5330	0
476	20231213	113800	33389960	5330	5330	5330	5330	0
477	20231213	113700	33389960	5330	5330	5330	5330	0
478	20231213	113600	33389960	5330	5330	5330	5330	0
479	20231213	113500	33389960	5330	5330	5330	5330	0
480	20231213	113400	33389960	5330	5330	5330	5330	0
481	20231213	113300	33389960	5330	5330	5330	5330	0
482	20231213	113200	33389960	5330	5330	5330	5330	0
483	20231213	113100	33389960	5330	5330	5330	5330	0
484	20231213	113000	33389960	5330	5330	5330	5330	0
485	20231213	112900	33389960	5330	5330	5330	5330	0
486	20231213	112800	33389960	5330	5330	5330	5330	0
487	20231213	112700	33389960	5330	5330	5330	5330	0
488	20231213	112600	33389960	5330	5330	5330	5330	0
489	20231213	112500	33389960	5330	5330	5330	5330	0
490	20231213	112400	33389960	5330	5330	5330	5330	0
491	20231213	112300	33389960	5330	5330	5330	5330	0
492	20231213	112200	33389960	5330	5330	5330	5330	0
493	20231213	112100	33389960	5330	5330	5330	5330	0
494	20231213	112000	33389960	5330	5330	5330	5330	100
495	20231213	111900	32856960	5330	5330	5330	5330	0
496	20231213	111800	32856960	5330	5330	5330	5330	0
497	20231213	111700	32856960	5330	5330	5330	5330	0
498	20231213	111600	32856960	5330	5330	5330	5330	0
499	20231213	111500	32856960	5330	5330	5330	5330	0
500	20231213	111400	32856960	5330	5320	5330	5320	645
501	20231213	111300	29419420	5320	5320	5320	5320	0
502	20231213	111200	29419420	5320	5320	5320	5320	0
503	20231213	111100	29419420	5320	5320	5320	5320	0
504	20231213	111000	29419420	5320	5320	5320	5320	0
505	20231213	110900	29419420	5320	5320	5320	5320	1
506	20231213	110800	29414100	5320	5320	5320	5320	0
507	20231213	110700	29414100	5320	5320	5320	5320	0
508	20231213	110600	29414100	5320	5320	5320	5320	0
509	20231213	110500	29414100	5320	5320	5320	5320	0
510	20231213	110400	29414100	5320	5320	5320	5320	0
511	20231213	110300	29414100	5320	5320	5320	5320	0
512	20231213	110200	29414100	5320	5320	5320	5320	0
513	20231213	110100	29414100	5320	5320	5320	5320	0
514	20231213	110000	29414100	5320	5310	5320	5310	2
515	20231213	105900	29403470	5290	5290	5290	5290	0
516	20231213	105800	29403470	5290	5290	5290	5290	0
517	20231213	105700	29403470	5290	5290	5290	5290	0
518	20231213	105600	29403470	5290	5290	5290	5290	0
519	20231213	105500	29403470	5290	5290	5290	5290	0
520	20231213	105400	29403470	5290	5290	5290	5290	0
521	20231213	105300	29403470	5290	5300	5300	5290	150
522	20231213	105200	28608970	5310	5310	5310	5310	0
523	20231213	105100	28608970	5310	5310	5310	5310	0
524	20231213	105000	28608970	5310	5310	5310	5310	0
525	20231213	104900	28608970	5310	5310	5310	5310	0
526	20231213	104800	28608970	5310	5310	5310	5310	0
527	20231213	104700	28608970	5310	5310	5310	5310	0
528	20231213	104600	28608970	5310	5310	5310	5310	0
529	20231213	104500	28608970	5310	5310	5310	5310	4
530	20231213	104400	28587730	5310	5310	5310	5310	21
531	20231213	104300	28476220	5290	5290	5290	5290	0
532	20231213	104200	28476220	5290	5290	5290	5290	0
533	20231213	104100	28476220	5290	5290	5290	5290	0
534	20231213	104000	28476220	5290	5290	5290	5290	0
535	20231213	103900	28476220	5290	5290	5290	5290	0
536	20231213	103800	28476220	5290	5290	5290	5290	0
537	20231213	103700	28476220	5290	5290	5290	5290	0
538	20231213	103600	28476220	5290	5290	5290	5290	0
539	20231213	103500	28476220	5290	5290	5290	5290	0
540	20231213	103400	28476220	5290	5290	5290	5290	0
541	20231213	103300	28476220	5290	5290	5290	5290	0
542	20231213	103200	28476220	5290	5290	5290	5290	0
543	20231213	103100	28476220	5290	5290	5290	5290	0
544	20231213	103000	28476220	5290	5290	5290	5290	0
545	20231213	102900	28476220	5290	5290	5290	5290	0
546	20231213	102800	28476220	5290	5290	5290	5290	0
547	20231213	102700	28476220	5290	5290	5290	5290	0
548	20231213	102600	28476220	5290	5290	5290	5290	0
549	20231213	102500	28476220	5290	5290	5290	5290	1
550	20231213	102400	28470930	5320	5320	5320	5320	0
551	20231213	102300	28470930	5320	5320	5320	5320	0
552	20231213	102200	28470930	5320	5320	5320	5320	0
553	20231213	102100	28470930	5320	5320	5320	5320	0
554	20231213	102000	28470930	5320	5320	5320	5320	0
555	20231213	101900	28470930	5320	5320	5320	5320	0
556	20231213	101800	28470930	5320	5320	5320	5320	172
557	20231213	101700	27555890	5320	5320	5320	5320	0
558	20231213	101600	27555890	5320	5320	5320	5320	2
559	20231213	101500	27545250	5320	5320	5320	5320	1
560	20231213	101400	27539930	5290	5290	5290	5290	18
561	20231213	101300	27444710	5290	5290	5290	5290	42
562	20231213	101200	27222530	5320	5320	5320	5320	0
563	20231213	101100	27222530	5320	5320	5320	5320	0
564	20231213	101000	27222530	5320	5320	5320	5320	0
565	20231213	100900	27222530	5320	5320	5320	5320	0
566	20231213	100800	27222530	5320	5320	5320	5320	0
567	20231213	100700	27222530	5320	5320	5320	5320	0
568	20231213	100600	27222530	5320	5320	5320	5320	1
569	20231213	100500	27217210	5290	5300	5300	5290	1115
570	20231213	100400	21317560	5330	5330	5330	5330	0
571	20231213	100300	21317560	5330	5330	5330	5330	0
572	20231213	100200	21317560	5330	5330	5330	5330	0
573	20231213	100100	21317560	5330	5330	5330	5330	1
574	20231213	100000	21312230	5320	5320	5320	5320	0
575	20231213	095900	21312230	5320	5320	5320	5320	0
576	20231213	095800	21312230	5320	5320	5320	5320	0
577	20231213	095700	21312230	5320	5320	5320	5320	0
578	20231213	095600	21312230	5320	5320	5320	5320	272
579	20231213	095500	19865190	5320	5300	5320	5300	2
580	20231213	095400	19854570	5290	5290	5290	5290	0
581	20231213	095300	19854570	5290	5290	5290	5290	60
582	20231213	095200	19537170	5290	5290	5290	5290	0
583	20231213	095100	19537170	5290	5290	5290	5290	300
584	20231213	095000	17950170	5290	5290	5290	5290	209
585	20231213	094900	16844560	5300	5300	5300	5300	0
586	20231213	094800	16844560	5300	5300	5300	5300	0
587	20231213	094700	16844560	5300	5300	5300	5300	180
588	20231213	094600	15890560	5300	5300	5300	5300	1
589	20231213	094500	15885260	5300	5300	5300	5300	30
590	20231213	094400	15726260	5300	5300	5300	5300	0
591	20231213	094300	15726260	5300	5300	5300	5300	0
592	20231213	094200	15726260	5300	5300	5300	5300	0
593	20231213	094100	15726260	5300	5300	5300	5300	0
594	20231213	094000	15726260	5300	5300	5300	5300	0
595	20231213	093900	15726260	5300	5300	5300	5300	729
596	20231213	093800	11862560	5300	5300	5300	5300	18
597	20231213	093700	11767160	5320	5320	5320	5320	1
598	20231213	093600	11761840	5300	5300	5300	5300	0
599	20231213	093500	11761840	5300	5300	5300	5300	0
600	20231213	093400	11761840	5300	5300	5300	5300	0
601	20231213	093300	11761840	5300	5310	5310	5300	407
602	20231213	093200	9603940	5310	5310	5310	5310	0
603	20231213	093100	9603940	5310	5310	5310	5310	0
604	20231213	093000	9603940	5310	5310	5310	5310	8
605	20231213	092900	9561460	5310	5310	5310	5310	0
606	20231213	092800	9561460	5310	5310	5310	5310	0
607	20231213	092700	9561460	5310	5310	5310	5310	0
608	20231213	092600	9561460	5310	5310	5310	5310	27
609	20231213	092500	9418090	5330	5330	5330	5330	0
610	20231213	092400	9418090	5330	5330	5330	5330	0
611	20231213	092300	9418090	5330	5330	5330	5330	0
612	20231213	092200	9418090	5330	5330	5330	5330	0
613	20231213	092100	9418090	5330	5330	5330	5330	0
614	20231213	092000	9418090	5330	5330	5330	5330	0
615	20231213	091900	9418090	5330	5330	5330	5330	0
616	20231213	091800	9418090	5330	5330	5330	5330	0
617	20231213	091700	9418090	5330	5330	5330	5330	0
618	20231213	091600	9418090	5330	5330	5330	5330	0
619	20231213	091500	9418090	5330	5330	5330	5330	0
620	20231213	091400	9418090	5330	5330	5330	5330	1
621	20231213	091300	9412760	5300	5300	5300	5300	2
622	20231213	091200	9402160	5300	5300	5300	5300	2
623	20231213	091100	9391560	5300	5300	5300	5300	0
624	20231213	091000	9391560	5300	5300	5300	5300	0
625	20231213	090900	9391560	5300	5300	5300	5300	0
626	20231213	090800	9391560	5300	5300	5300	5300	0
627	20231213	090700	9391560	5300	5300	5300	5300	0
628	20231213	090600	9391560	5300	5300	5300	5300	491
629	20231213	090500	6789260	5300	5290	5300	5290	773
630	20231213	090400	2692400	5300	5300	5300	5300	100
631	20231213	090300	2162400	5300	5300	5300	5300	131
632	20231213	090200	1468100	5300	5300	5300	5300	0
633	20231213	090100	1468100	5300	5300	5300	5300	0
634	20231213	090000	1468100	5300	5300	5300	5300	277