KissMeData/080010/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195000	34584400	5420	5420	5420	5420	181
3	20231214	194900	34584400	5420	5420	5420	5420	0
4	20231214	194800	34584400	5420	5420	5420	5420	0
5	20231214	194700	34584400	5420	5420	5420	5420	0
6	20231214	194600	34584400	5420	5420	5420	5420	0
7	20231214	194500	34584400	5420	5420	5420	5420	0
8	20231214	194400	34584400	5420	5420	5420	5420	0
9	20231214	194300	34584400	5420	5420	5420	5420	0
10	20231214	194200	34584400	5420	5420	5420	5420	0
11	20231214	194100	34584400	5420	5420	5420	5420	0
12	20231214	194000	34584400	5420	5420	5420	5420	0
13	20231214	193900	34584400	5420	5420	5420	5420	0
14	20231214	193800	34584400	5420	5420	5420	5420	0
15	20231214	193700	34584400	5420	5420	5420	5420	0
16	20231214	193600	34584400	5420	5420	5420	5420	0
17	20231214	193500	34584400	5420	5420	5420	5420	0
18	20231214	193400	34584400	5420	5420	5420	5420	0
19	20231214	193300	34584400	5420	5420	5420	5420	0
20	20231214	193200	34584400	5420	5420	5420	5420	0
21	20231214	193100	34584400	5420	5420	5420	5420	0
22	20231214	193000	34584400	5420	5420	5420	5420	0
23	20231214	192900	34584400	5420	5420	5420	5420	0
24	20231214	192800	34584400	5420	5420	5420	5420	0
25	20231214	192700	34584400	5420	5420	5420	5420	0
26	20231214	192600	34584400	5420	5420	5420	5420	0
27	20231214	192500	34584400	5420	5420	5420	5420	0
28	20231214	192400	34584400	5420	5420	5420	5420	0
29	20231214	192300	34584400	5420	5420	5420	5420	0
30	20231214	192200	34584400	5420	5420	5420	5420	0
31	20231214	192100	34584400	5420	5420	5420	5420	0
32	20231214	192000	34584400	5420	5420	5420	5420	181
33	20231214	191900	34584400	5420	5420	5420	5420	0
34	20231214	191800	34584400	5420	5420	5420	5420	0
35	20231214	191700	34584400	5420	5420	5420	5420	0
36	20231214	191600	34584400	5420	5420	5420	5420	0
37	20231214	191500	34584400	5420	5420	5420	5420	0
38	20231214	191400	34584400	5420	5420	5420	5420	0
39	20231214	191300	34584400	5420	5420	5420	5420	0
40	20231214	191200	34584400	5420	5420	5420	5420	0
41	20231214	191100	34584400	5420	5420	5420	5420	0
42	20231214	191000	34584400	5420	5420	5420	5420	0
43	20231214	190900	34584400	5420	5420	5420	5420	0
44	20231214	190800	34584400	5420	5420	5420	5420	0
45	20231214	190700	34584400	5420	5420	5420	5420	0
46	20231214	190600	34584400	5420	5420	5420	5420	0
47	20231214	190500	34584400	5420	5420	5420	5420	0
48	20231214	190400	34584400	5420	5420	5420	5420	0
49	20231214	190300	34584400	5420	5420	5420	5420	0
50	20231214	190200	34584400	5420	5420	5420	5420	0
51	20231214	190100	34584400	5420	5420	5420	5420	0
52	20231214	190000	34584400	5420	5420	5420	5420	0
53	20231214	185900	34584400	5420	5420	5420	5420	0
54	20231214	185800	34584400	5420	5420	5420	5420	0
55	20231214	185700	34584400	5420	5420	5420	5420	0
56	20231214	185600	34584400	5420	5420	5420	5420	0
57	20231214	185500	34584400	5420	5420	5420	5420	0
58	20231214	185400	34584400	5420	5420	5420	5420	0
59	20231214	185300	34584400	5420	5420	5420	5420	0
60	20231214	185200	34584400	5420	5420	5420	5420	0
61	20231214	185100	34584400	5420	5420	5420	5420	0
62	20231214	185000	34584400	5420	5420	5420	5420	181
63	20231214	184900	34584400	5420	5420	5420	5420	0
64	20231214	184800	34584400	5420	5420	5420	5420	0
65	20231214	184700	34584400	5420	5420	5420	5420	0
66	20231214	184600	34584400	5420	5420	5420	5420	0
67	20231214	184500	34584400	5420	5420	5420	5420	0
68	20231214	184400	34584400	5420	5420	5420	5420	0
69	20231214	184300	34584400	5420	5420	5420	5420	0
70	20231214	184200	34584400	5420	5420	5420	5420	0
71	20231214	184100	34584400	5420	5420	5420	5420	0
72	20231214	184000	34584400	5420	5420	5420	5420	0
73	20231214	183900	34584400	5420	5420	5420	5420	0
74	20231214	183800	34584400	5420	5420	5420	5420	0
75	20231214	183700	34584400	5420	5420	5420	5420	0
76	20231214	183600	34584400	5420	5420	5420	5420	0
77	20231214	183500	34584400	5420	5420	5420	5420	0
78	20231214	183400	34584400	5420	5420	5420	5420	0
79	20231214	183300	34584400	5420	5420	5420	5420	0
80	20231214	183200	34584400	5420	5420	5420	5420	0
81	20231214	183100	34584400	5420	5420	5420	5420	0
82	20231214	183000	34584400	5420	5420	5420	5420	0
83	20231214	182900	34584400	5420	5420	5420	5420	0
84	20231214	182800	34584400	5420	5420	5420	5420	0
85	20231214	182700	34584400	5420	5420	5420	5420	0
86	20231214	182600	34584400	5420	5420	5420	5420	0
87	20231214	182500	34584400	5420	5420	5420	5420	0
88	20231214	182400	34584400	5420	5420	5420	5420	0
89	20231214	182300	34584400	5420	5420	5420	5420	0
90	20231214	182200	34584400	5420	5420	5420	5420	0
91	20231214	182100	34584400	5420	5420	5420	5420	0
92	20231214	182000	34584400	5420	5420	5420	5420	181
93	20231214	181900	34584400	5420	5420	5420	5420	0
94	20231214	181800	34584400	5420	5420	5420	5420	0
95	20231214	181700	34584400	5420	5420	5420	5420	0
96	20231214	181600	34584400	5420	5420	5420	5420	0
97	20231214	181500	34584400	5420	5420	5420	5420	0
98	20231214	181400	34584400	5420	5420	5420	5420	0
99	20231214	181300	34584400	5420	5420	5420	5420	0
100	20231214	181200	34584400	5420	5420	5420	5420	0
101	20231214	181100	34584400	5420	5420	5420	5420	0
102	20231214	181000	34584400	5420	5420	5420	5420	0
103	20231214	180900	34584400	5420	5420	5420	5420	0
104	20231214	180800	34584400	5420	5420	5420	5420	0
105	20231214	180700	34584400	5420	5420	5420	5420	0
106	20231214	180600	34584400	5420	5420	5420	5420	0
107	20231214	180500	34584400	5420	5420	5420	5420	0
108	20231214	180400	34584400	5420	5420	5420	5420	0
109	20231214	180300	34584400	5420	5420	5420	5420	0
110	20231214	180200	34584400	5420	5420	5420	5420	0
111	20231214	180100	34584400	5420	5420	5420	5420	0
112	20231214	180000	34584400	5420	5420	5420	5420	0
113	20231214	175900	34584400	5420	5420	5420	5420	0
114	20231214	175800	34584400	5420	5420	5420	5420	0
115	20231214	175700	34584400	5420	5420	5420	5420	0
116	20231214	175600	34584400	5420	5420	5420	5420	0
117	20231214	175500	34584400	5420	5420	5420	5420	0
118	20231214	175400	34584400	5420	5420	5420	5420	0
119	20231214	175300	34584400	5420	5420	5420	5420	0
120	20231214	175200	34584400	5420	5420	5420	5420	0
121	20231214	175100	34584400	5420	5420	5420	5420	0
122	20231214	175000	34584400	5420	5420	5420	5420	181
123	20231214	174900	34584400	5420	5420	5420	5420	0
124	20231214	174800	34584400	5420	5420	5420	5420	0
125	20231214	174700	34584400	5420	5420	5420	5420	0
126	20231214	174600	34584400	5420	5420	5420	5420	0
127	20231214	174500	34584400	5420	5420	5420	5420	0
128	20231214	174400	34584400	5420	5420	5420	5420	0
129	20231214	174300	34584400	5420	5420	5420	5420	0
130	20231214	174200	34584400	5420	5420	5420	5420	0
131	20231214	174100	34584400	5420	5420	5420	5420	0
132	20231214	174000	34584400	5420	5420	5420	5420	0
133	20231214	173900	34584400	5420	5420	5420	5420	0
134	20231214	173800	34584400	5420	5420	5420	5420	0
135	20231214	173700	34584400	5420	5420	5420	5420	0
136	20231214	173600	34584400	5420	5420	5420	5420	0
137	20231214	173500	34584400	5420	5420	5420	5420	0
138	20231214	173400	34584400	5420	5420	5420	5420	0
139	20231214	173300	34584400	5420	5420	5420	5420	0
140	20231214	173200	34584400	5420	5420	5420	5420	0
141	20231214	173100	34584400	5420	5420	5420	5420	0
142	20231214	173000	34584400	5420	5420	5420	5420	0
143	20231214	172900	34584400	5420	5420	5420	5420	0
144	20231214	172800	34584400	5420	5420	5420	5420	0
145	20231214	172700	34584400	5420	5420	5420	5420	0
146	20231214	172600	34584400	5420	5420	5420	5420	0
147	20231214	172500	34584400	5420	5420	5420	5420	0
148	20231214	172400	34584400	5420	5420	5420	5420	0
149	20231214	172300	34584400	5420	5420	5420	5420	0
150	20231214	172200	34584400	5420	5420	5420	5420	0
151	20231214	172100	34584400	5420	5420	5420	5420	0
152	20231214	172000	34584400	5420	5420	5420	5420	181
153	20231214	171900	34584400	5420	5420	5420	5420	0
154	20231214	171800	34584400	5420	5420	5420	5420	0
155	20231214	171700	34584400	5420	5420	5420	5420	0
156	20231214	171600	34584400	5420	5420	5420	5420	0
157	20231214	171500	34584400	5420	5420	5420	5420	0
158	20231214	171400	34584400	5420	5420	5420	5420	0
159	20231214	171300	34584400	5420	5420	5420	5420	0
160	20231214	171200	34584400	5420	5420	5420	5420	0
161	20231214	171100	34584400	5420	5420	5420	5420	0
162	20231214	171000	34584400	5420	5420	5420	5420	0
163	20231214	170900	34584400	5420	5420	5420	5420	0
164	20231214	170800	34584400	5420	5420	5420	5420	0
165	20231214	170700	34584400	5420	5420	5420	5420	0
166	20231214	170600	34584400	5420	5420	5420	5420	0
167	20231214	170500	34584400	5420	5420	5420	5420	0
168	20231214	170400	34584400	5420	5420	5420	5420	0
169	20231214	170300	34584400	5420	5420	5420	5420	0
170	20231214	170200	34584400	5420	5420	5420	5420	0
171	20231214	170100	34584400	5420	5420	5420	5420	0
172	20231214	170000	34584400	5420	5420	5420	5420	0
173	20231214	165900	34584400	5420	5420	5420	5420	0
174	20231214	165800	34584400	5420	5420	5420	5420	0
175	20231214	165700	34584400	5420	5420	5420	5420	0
176	20231214	165600	34584400	5420	5420	5420	5420	0
177	20231214	165500	34584400	5420	5420	5420	5420	0
178	20231214	165400	34584400	5420	5420	5420	5420	0
179	20231214	165300	34584400	5420	5420	5420	5420	0
180	20231214	165200	34584400	5420	5420	5420	5420	0
181	20231214	165100	34584400	5420	5420	5420	5420	0
182	20231214	165000	34584400	5420	5420	5420	5420	181
183	20231214	164900	34584400	5420	5420	5420	5420	0
184	20231214	164800	34584400	5420	5420	5420	5420	0
185	20231214	164700	34584400	5420	5420	5420	5420	0
186	20231214	164600	34584400	5420	5420	5420	5420	0
187	20231214	164500	34584400	5420	5420	5420	5420	0
188	20231214	164400	34584400	5420	5420	5420	5420	0
189	20231214	164300	34584400	5420	5420	5420	5420	0
190	20231214	164200	34584400	5420	5420	5420	5420	0
191	20231214	164100	34584400	5420	5420	5420	5420	0
192	20231214	164000	34584400	5420	5420	5420	5420	0
193	20231214	163900	34584400	5420	5420	5420	5420	0
194	20231214	163800	34584400	5420	5420	5420	5420	0
195	20231214	163700	34584400	5420	5420	5420	5420	0
196	20231214	163600	34584400	5420	5420	5420	5420	0
197	20231214	163500	34584400	5420	5420	5420	5420	0
198	20231214	163400	34584400	5420	5420	5420	5420	0
199	20231214	163300	34584400	5420	5420	5420	5420	0
200	20231214	163200	34584400	5420	5420	5420	5420	0
201	20231214	163100	34584400	5420	5420	5420	5420	0
202	20231214	163000	34584400	5420	5420	5420	5420	0
203	20231214	162900	34584400	5420	5420	5420	5420	0
204	20231214	162800	34584400	5420	5420	5420	5420	0
205	20231214	162700	34584400	5420	5420	5420	5420	0
206	20231214	162600	34584400	5420	5420	5420	5420	0
207	20231214	162500	34584400	5420	5420	5420	5420	0
208	20231214	162400	34584400	5420	5420	5420	5420	0
209	20231214	162300	34584400	5420	5420	5420	5420	0
210	20231214	162200	34584400	5420	5420	5420	5420	0
211	20231214	162100	34584400	5420	5420	5420	5420	0
212	20231214	162000	34584400	5420	5420	5420	5420	181
213	20231214	161900	34584400	5420	5420	5420	5420	0
214	20231214	161800	34584400	5420	5420	5420	5420	0
215	20231214	161700	34584400	5420	5420	5420	5420	0
216	20231214	161600	34584400	5420	5420	5420	5420	0
217	20231214	161500	34584400	5420	5420	5420	5420	0
218	20231214	161400	34584400	5420	5420	5420	5420	0
219	20231214	161300	34584400	5420	5420	5420	5420	0
220	20231214	161200	34584400	5420	5420	5420	5420	0
221	20231214	161100	34584400	5420	5420	5420	5420	0
222	20231214	161000	34584400	5420	5420	5420	5420	0
223	20231214	160900	34584400	5420	5420	5420	5420	0
224	20231214	160800	34584400	5420	5420	5420	5420	0
225	20231214	160700	34584400	5420	5420	5420	5420	0
226	20231214	160600	34584400	5420	5420	5420	5420	0
227	20231214	160500	34584400	5420	5420	5420	5420	0
228	20231214	160400	34584400	5420	5420	5420	5420	0
229	20231214	160300	34584400	5420	5420	5420	5420	0
230	20231214	160200	34584400	5420	5420	5420	5420	0
231	20231214	160100	34584400	5420	5420	5420	5420	0
232	20231214	160000	34584400	5420	5420	5420	5420	0
233	20231214	155900	34584400	5420	5420	5420	5420	0
234	20231214	155800	34584400	5420	5420	5420	5420	0
235	20231214	155700	34584400	5420	5420	5420	5420	0
236	20231214	155600	34584400	5420	5420	5420	5420	0
237	20231214	155500	34584400	5420	5420	5420	5420	0
238	20231214	155400	34584400	5420	5420	5420	5420	0
239	20231214	155300	34584400	5420	5420	5420	5420	0
240	20231214	155200	34584400	5420	5420	5420	5420	0
241	20231214	155100	34584400	5420	5420	5420	5420	0
242	20231214	155000	34584400	5420	5420	5420	5420	181
243	20231214	154900	34584400	5420	5420	5420	5420	0
244	20231214	154800	34584400	5420	5420	5420	5420	0
245	20231214	154700	34584400	5420	5420	5420	5420	0
246	20231214	154600	34584400	5420	5420	5420	5420	0
247	20231214	154500	34584400	5420	5420	5420	5420	0
248	20231214	154400	34584400	5420	5420	5420	5420	0
249	20231214	154300	34584400	5420	5420	5420	5420	0
250	20231214	154200	34584400	5420	5420	5420	5420	0
251	20231214	154100	34584400	5420	5420	5420	5420	0
252	20231214	154000	34584400	5420	5420	5420	5420	0
253	20231214	153900	34584400	5420	5420	5420	5420	0
254	20231214	153800	34584400	5420	5420	5420	5420	0
255	20231214	153700	34584400	5420	5420	5420	5420	0
256	20231214	153600	34584400	5420	5420	5420	5420	0
257	20231214	153500	34584400	5420	5420	5420	5420	0
258	20231214	153400	34584400	5420	5420	5420	5420	0
259	20231214	153300	34584400	5420	5420	5420	5420	0
260	20231214	153200	34584400	5420	5420	5420	5420	0
261	20231214	153100	34584400	5420	5420	5420	5420	0
262	20231214	153000	34584400	5420	5420	5420	5420	181
263	20231214	152900	33603380	5400	5400	5400	5400	0
264	20231214	152800	33603380	5400	5400	5400	5400	0
265	20231214	152700	33603380	5400	5400	5400	5400	0
266	20231214	152600	33603380	5400	5400	5400	5400	0
267	20231214	152500	33603380	5400	5400	5400	5400	0
268	20231214	152400	33603380	5400	5400	5400	5400	0
269	20231214	152300	33603380	5400	5400	5400	5400	0
270	20231214	152200	33603380	5400	5400	5400	5400	0
271	20231214	152100	33603380	5400	5400	5400	5400	0
272	20231214	152000	33603380	5400	5400	5400	5400	0
273	20231214	151900	33603380	5400	5370	5400	5370	11
274	20231214	151800	33544010	5400	5400	5400	5400	0
275	20231214	151700	33544010	5400	5400	5400	5400	0
276	20231214	151600	33544010	5400	5400	5400	5400	0
277	20231214	151500	33544010	5400	5400	5400	5400	0
278	20231214	151400	33544010	5400	5400	5400	5400	0
279	20231214	151300	33544010	5400	5400	5400	5400	0
280	20231214	151200	33544010	5400	5400	5400	5400	0
281	20231214	151100	33544010	5400	5400	5400	5400	44
282	20231214	151000	33306410	5400	5400	5400	5400	0
283	20231214	150900	33306410	5400	5400	5400	5400	0
284	20231214	150800	33306410	5400	5400	5400	5400	0
285	20231214	150700	33306410	5400	5400	5400	5400	0
286	20231214	150600	33306410	5400	5400	5400	5400	0
287	20231214	150500	33306410	5400	5400	5400	5400	0
288	20231214	150400	33306410	5400	5400	5400	5400	16
289	20231214	150300	33220010	5370	5370	5370	5370	80
290	20231214	150200	32790410	5370	5370	5370	5370	0
291	20231214	150100	32790410	5370	5370	5370	5370	20
292	20231214	150000	32683010	5370	5370	5370	5370	0
293	20231214	145900	32683010	5370	5370	5370	5370	1
294	20231214	145800	32677640	5360	5360	5360	5360	0
295	20231214	145700	32677640	5360	5360	5360	5360	0
296	20231214	145600	32677640	5360	5360	5360	5360	0
297	20231214	145500	32677640	5360	5360	5360	5360	0
298	20231214	145400	32677640	5360	5360	5360	5360	0
299	20231214	145300	32677640	5360	5360	5360	5360	0
300	20231214	145200	32677640	5360	5360	5360	5360	0
301	20231214	145100	32677640	5360	5360	5360	5360	0
302	20231214	145000	32677640	5360	5360	5360	5360	0
303	20231214	144900	32677640	5360	5360	5360	5360	0
304	20231214	144800	32677640	5360	5360	5360	5360	1
305	20231214	144700	32672280	5400	5400	5400	5400	0
306	20231214	144600	32672280	5400	5400	5400	5400	0
307	20231214	144500	32672280	5400	5400	5400	5400	0
308	20231214	144400	32672280	5400	5400	5400	5400	7
309	20231214	144300	32634480	5400	5400	5400	5400	0
310	20231214	144200	32634480	5400	5400	5400	5400	0
311	20231214	144100	32634480	5400	5400	5400	5400	0
312	20231214	144000	32634480	5400	5400	5400	5400	0
313	20231214	143900	32634480	5400	5400	5400	5400	0
314	20231214	143800	32634480	5400	5400	5400	5400	0
315	20231214	143700	32634480	5400	5400	5400	5400	20
316	20231214	143600	32526480	5400	5400	5400	5400	0
317	20231214	143500	32526480	5400	5400	5400	5400	37
318	20231214	143400	32326680	5400	5400	5400	5400	7
319	20231214	143300	32288880	5400	5400	5400	5400	0
320	20231214	143200	32288880	5400	5400	5400	5400	0
321	20231214	143100	32288880	5400	5400	5400	5400	0
322	20231214	143000	32288880	5400	5400	5400	5400	0
323	20231214	142900	32288880	5400	5400	5400	5400	1
324	20231214	142800	32283480	5390	5390	5390	5390	20
325	20231214	142700	32175680	5390	5390	5390	5390	0
326	20231214	142600	32175680	5390	5390	5390	5390	0
327	20231214	142500	32175680	5390	5390	5390	5390	50
328	20231214	142400	31906180	5390	5390	5390	5390	6
329	20231214	142300	31873840	5390	5390	5390	5390	0
330	20231214	142200	31873840	5390	5390	5390	5390	0
331	20231214	142100	31873840	5390	5390	5390	5390	0
332	20231214	142000	31873840	5390	5390	5390	5390	60
333	20231214	141900	31550440	5370	5370	5370	5370	0
334	20231214	141800	31550440	5370	5370	5370	5370	0
335	20231214	141700	31550440	5370	5370	5370	5370	0
336	20231214	141600	31550440	5370	5370	5370	5370	5
337	20231214	141500	31523590	5360	5360	5360	5360	0
338	20231214	141400	31523590	5360	5360	5360	5360	0
339	20231214	141300	31523590	5360	5360	5360	5360	5
340	20231214	141200	31496790	5370	5370	5370	5370	0
341	20231214	141100	31496790	5370	5370	5370	5370	0
342	20231214	141000	31496790	5370	5370	5370	5370	0
343	20231214	140900	31496790	5370	5370	5370	5370	0
344	20231214	140800	31496790	5370	5370	5370	5370	0
345	20231214	140700	31496790	5370	5370	5370	5370	0
346	20231214	140600	31496790	5370	5370	5370	5370	0
347	20231214	140500	31496790	5370	5370	5370	5370	0
348	20231214	140400	31496790	5370	5370	5370	5370	7
349	20231214	140300	31459200	5370	5370	5370	5370	0
350	20231214	140200	31459200	5370	5370	5370	5370	0
351	20231214	140100	31459200	5370	5370	5370	5370	74
352	20231214	140000	31061820	5370	5370	5370	5370	0
353	20231214	135900	31061820	5370	5370	5370	5370	0
354	20231214	135800	31061820	5370	5370	5370	5370	0
355	20231214	135700	31061820	5370	5370	5370	5370	0
356	20231214	135600	31061820	5370	5370	5370	5370	0
357	20231214	135500	31061820	5370	5370	5370	5370	0
358	20231214	135400	31061820	5370	5370	5370	5370	0
359	20231214	135300	31061820	5370	5370	5370	5370	0
360	20231214	135200	31061820	5370	5370	5370	5370	0
361	20231214	135100	31061820	5370	5370	5370	5370	0
362	20231214	135000	31061820	5370	5370	5370	5370	0
363	20231214	134900	31061820	5370	5370	5370	5370	6
364	20231214	134800	31029600	5370	5370	5370	5370	0
365	20231214	134700	31029600	5370	5370	5370	5370	0
366	20231214	134600	31029600	5370	5370	5370	5370	0
367	20231214	134500	31029600	5370	5370	5370	5370	0
368	20231214	134400	31029600	5370	5370	5370	5370	0
369	20231214	134300	31029600	5370	5370	5370	5370	0
370	20231214	134200	31029600	5370	5370	5370	5370	5
371	20231214	134100	31002750	5360	5360	5360	5360	0
372	20231214	134000	31002750	5360	5360	5360	5360	0
373	20231214	133900	31002750	5360	5360	5360	5360	0
374	20231214	133800	31002750	5360	5360	5360	5360	0
375	20231214	133700	31002750	5360	5360	5360	5360	0
376	20231214	133600	31002750	5360	5360	5360	5360	0
377	20231214	133500	31002750	5360	5360	5360	5360	0
378	20231214	133400	31002750	5360	5360	5360	5360	0
379	20231214	133300	31002750	5360	5360	5360	5360	0
380	20231214	133200	31002750	5360	5360	5360	5360	0
381	20231214	133100	31002750	5360	5360	5360	5360	0
382	20231214	133000	31002750	5360	5360	5360	5360	0
383	20231214	132900	31002750	5360	5360	5360	5360	0
384	20231214	132800	31002750	5360	5360	5360	5360	0
385	20231214	132700	31002750	5360	5360	5360	5360	0
386	20231214	132600	31002750	5360	5360	5360	5360	0
387	20231214	132500	31002750	5360	5370	5370	5360	70
388	20231214	132400	30627450	5410	5410	5410	5410	6
389	20231214	132300	30594990	5410	5410	5410	5410	0
390	20231214	132200	30594990	5410	5410	5410	5410	0
391	20231214	132100	30594990	5410	5410	5410	5410	0
392	20231214	132000	30594990	5410	5410	5410	5410	0
393	20231214	131900	30594990	5410	5410	5410	5410	0
394	20231214	131800	30594990	5410	5410	5410	5410	0
395	20231214	131700	30594990	5410	5410	5410	5410	0
396	20231214	131600	30594990	5410	5410	5410	5410	0
397	20231214	131500	30594990	5410	5410	5410	5410	0
398	20231214	131400	30594990	5410	5410	5410	5410	57
399	20231214	131300	30286620	5410	5410	5410	5410	0
400	20231214	131200	30286620	5410	5410	5410	5410	0
401	20231214	131100	30286620	5410	5410	5410	5410	0
402	20231214	131000	30286620	5410	5410	5410	5410	50
403	20231214	130900	30016120	5370	5370	5370	5370	0
404	20231214	130800	30016120	5370	5380	5380	5370	404
405	20231214	130700	27845560	5410	5410	5410	5410	0
406	20231214	130600	27845560	5410	5410	5410	5410	50
407	20231214	130500	27575060	5410	5410	5410	5410	50
408	20231214	130400	27304560	5400	5400	5400	5400	7
409	20231214	130300	27266760	5400	5400	5400	5400	0
410	20231214	130200	27266760	5400	5400	5400	5400	0
411	20231214	130100	27266760	5400	5400	5400	5400	0
412	20231214	130000	27266760	5400	5400	5400	5400	0
413	20231214	125900	27266760	5400	5400	5400	5400	0
414	20231214	125800	27266760	5400	5400	5400	5400	0
415	20231214	125700	27266760	5400	5400	5400	5400	0
416	20231214	125600	27266760	5400	5400	5400	5400	0
417	20231214	125500	27266760	5400	5390	5400	5390	135
418	20231214	125400	26538210	5380	5380	5380	5380	0
419	20231214	125300	26538210	5380	5380	5380	5380	24
420	20231214	125200	26409090	5380	5380	5380	5380	0
421	20231214	125100	26409090	5380	5380	5380	5380	0
422	20231214	125000	26409090	5380	5380	5380	5380	0
423	20231214	124900	26409090	5380	5380	5380	5380	0
424	20231214	124800	26409090	5380	5380	5380	5380	0
425	20231214	124700	26409090	5380	5380	5380	5380	0
426	20231214	124600	26409090	5380	5380	5380	5380	0
427	20231214	124500	26409090	5380	5380	5380	5380	100
428	20231214	124400	25871090	5390	5390	5390	5390	7
429	20231214	124300	25833360	5390	5390	5390	5390	0
430	20231214	124200	25833360	5390	5390	5390	5390	0
431	20231214	124100	25833360	5390	5390	5390	5390	0
432	20231214	124000	25833360	5390	5390	5390	5390	29
433	20231214	123900	25677050	5380	5380	5380	5380	0
434	20231214	123800	25677050	5380	5380	5380	5380	0
435	20231214	123700	25677050	5380	5380	5380	5380	0
436	20231214	123600	25677050	5380	5380	5380	5380	0
437	20231214	123500	25677050	5380	5380	5380	5380	0
438	20231214	123400	25677050	5380	5380	5380	5380	3
439	20231214	123300	25660910	5360	5360	5360	5360	0
440	20231214	123200	25660910	5360	5360	5360	5360	0
441	20231214	123100	25660910	5360	5360	5360	5360	0
442	20231214	123000	25660910	5360	5360	5360	5360	0
443	20231214	122900	25660910	5360	5360	5360	5360	0
444	20231214	122800	25660910	5360	5360	5360	5360	0
445	20231214	122700	25660910	5360	5360	5360	5360	0
446	20231214	122600	25660910	5360	5360	5360	5360	0
447	20231214	122500	25660910	5360	5360	5360	5360	0
448	20231214	122400	25660910	5360	5360	5360	5360	5
449	20231214	122300	25634110	5380	5380	5380	5380	0
450	20231214	122200	25634110	5380	5380	5380	5380	0
451	20231214	122100	25634110	5380	5380	5380	5380	0
452	20231214	122000	25634110	5380	5380	5380	5380	0
453	20231214	121900	25634110	5380	5380	5380	5380	0
454	20231214	121800	25634110	5380	5380	5380	5380	0
455	20231214	121700	25634110	5380	5380	5380	5380	1
456	20231214	121600	25628730	5360	5360	5360	5360	0
457	20231214	121500	25628730	5360	5370	5370	5360	150
458	20231214	121400	24824660	5370	5370	5370	5370	0
459	20231214	121300	24824660	5370	5370	5370	5370	33
460	20231214	121200	24647450	5380	5380	5380	5380	290
461	20231214	121100	23087250	5380	5380	5380	5380	0
462	20231214	121000	23087250	5380	5380	5380	5380	0
463	20231214	120900	23087250	5380	5380	5380	5380	0
464	20231214	120800	23087250	5380	5380	5380	5380	0
465	20231214	120700	23087250	5380	5380	5380	5380	0
466	20231214	120600	23087250	5380	5380	5380	5380	0
467	20231214	120500	23087250	5380	5380	5380	5380	0
468	20231214	120400	23087250	5380	5380	5380	5380	0
469	20231214	120300	23087250	5380	5380	5380	5380	0
470	20231214	120200	23087250	5380	5380	5380	5380	0
471	20231214	120100	23087250	5380	5380	5380	5380	0
472	20231214	120000	23087250	5380	5380	5380	5380	1
473	20231214	115900	23081870	5390	5390	5390	5390	0
474	20231214	115800	23081870	5390	5390	5390	5390	0
475	20231214	115700	23081870	5390	5390	5390	5390	0
476	20231214	115600	23081870	5390	5390	5390	5390	0
477	20231214	115500	23081870	5390	5390	5390	5390	0
478	20231214	115400	23081870	5390	5390	5390	5390	6
479	20231214	115300	23049530	5390	5390	5390	5390	0
480	20231214	115200	23049530	5390	5390	5390	5390	0
481	20231214	115100	23049530	5390	5390	5390	5390	0
482	20231214	115000	23049530	5390	5390	5390	5390	7
483	20231214	114900	23011800	5390	5390	5390	5390	0
484	20231214	114800	23011800	5390	5390	5390	5390	0
485	20231214	114700	23011800	5390	5390	5390	5390	0
486	20231214	114600	23011800	5390	5390	5390	5390	0
487	20231214	114500	23011800	5390	5390	5390	5390	0
488	20231214	114400	23011800	5390	5390	5390	5390	7
489	20231214	114300	22974070	5390	5390	5390	5390	0
490	20231214	114200	22974070	5390	5390	5390	5390	0
491	20231214	114100	22974070	5390	5390	5390	5390	0
492	20231214	114000	22974070	5390	5390	5390	5390	7
493	20231214	113900	22936340	5390	5390	5390	5390	50
494	20231214	113800	22666840	5390	5390	5390	5390	20
495	20231214	113700	22559040	5380	5380	5380	5380	0
496	20231214	113600	22559040	5380	5380	5380	5380	0
497	20231214	113500	22559040	5380	5380	5380	5380	120
498	20231214	113400	21913440	5380	5380	5380	5380	0
499	20231214	113300	21913440	5380	5380	5380	5380	0
500	20231214	113200	21913440	5380	5380	5380	5380	0
501	20231214	113100	21913440	5380	5380	5380	5380	0
502	20231214	113000	21913440	5380	5380	5380	5380	0
503	20231214	112900	21913440	5380	5380	5380	5380	0
504	20231214	112800	21913440	5380	5380	5380	5380	0
505	20231214	112700	21913440	5380	5380	5380	5380	0
506	20231214	112600	21913440	5380	5380	5380	5380	2
507	20231214	112500	21902680	5390	5390	5390	5390	0
508	20231214	112400	21902680	5390	5390	5390	5390	8
509	20231214	112300	21859560	5390	5390	5390	5390	0
510	20231214	112200	21859560	5390	5390	5390	5390	0
511	20231214	112100	21859560	5390	5390	5390	5390	0
512	20231214	112000	21859560	5390	5390	5390	5390	8
513	20231214	111900	21816440	5390	5390	5390	5390	0
514	20231214	111800	21816440	5390	5390	5390	5390	0
515	20231214	111700	21816440	5390	5390	5390	5390	0
516	20231214	111600	21816440	5390	5390	5390	5390	285
517	20231214	111500	20280290	5390	5390	5390	5390	0
518	20231214	111400	20280290	5390	5390	5390	5390	0
519	20231214	111300	20280290	5390	5390	5390	5390	0
520	20231214	111200	20280290	5390	5390	5390	5390	0
521	20231214	111100	20280290	5390	5390	5390	5390	0
522	20231214	111000	20280290	5390	5390	5390	5390	0
523	20231214	110900	20280290	5390	5390	5390	5390	0
524	20231214	110800	20280290	5390	5390	5390	5390	0
525	20231214	110700	20280290	5390	5390	5390	5390	0
526	20231214	110600	20280290	5390	5390	5390	5390	0
527	20231214	110500	20280290	5390	5390	5390	5390	0
528	20231214	110400	20280290	5390	5390	5390	5390	0
529	20231214	110300	20280290	5390	5390	5390	5390	0
530	20231214	110200	20280290	5390	5390	5390	5390	0
531	20231214	110100	20280290	5390	5390	5390	5390	0
532	20231214	110000	20280290	5390	5390	5390	5390	200
533	20231214	105900	19202290	5410	5410	5410	5410	0
534	20231214	105800	19202290	5410	5410	5410	5410	0
535	20231214	105700	19202290	5410	5410	5410	5410	0
536	20231214	105600	19202290	5410	5410	5410	5410	0
537	20231214	105500	19202290	5410	5410	5410	5410	0
538	20231214	105400	19202290	5410	5410	5410	5410	7
539	20231214	105300	19164420	5410	5410	5410	5410	0
540	20231214	105200	19164420	5410	5410	5410	5410	0
541	20231214	105100	19164420	5410	5410	5410	5410	0
542	20231214	105000	19164420	5410	5410	5410	5410	0
543	20231214	104900	19164420	5410	5410	5410	5410	53
544	20231214	104800	18877690	5410	5410	5410	5410	0
545	20231214	104700	18877690	5410	5410	5410	5410	0
546	20231214	104600	18877690	5410	5410	5410	5410	0
547	20231214	104500	18877690	5410	5410	5410	5410	0
548	20231214	104400	18877690	5410	5410	5410	5410	0
549	20231214	104300	18877690	5410	5410	5410	5410	0
550	20231214	104200	18877690	5410	5410	5410	5410	0
551	20231214	104100	18877690	5410	5410	5410	5410	13
552	20231214	104000	18807360	5410	5410	5410	5410	0
553	20231214	103900	18807360	5410	5410	5410	5410	0
554	20231214	103800	18807360	5410	5410	5410	5410	10
555	20231214	103700	18753260	5390	5390	5390	5390	0
556	20231214	103600	18753260	5390	5390	5390	5390	0
557	20231214	103500	18753260	5390	5390	5390	5390	0
558	20231214	103400	18753260	5390	5390	5390	5390	0
559	20231214	103300	18753260	5390	5390	5390	5390	0
560	20231214	103200	18753260	5390	5390	5390	5390	0
561	20231214	103100	18753260	5390	5390	5390	5390	0
562	20231214	103000	18753260	5390	5390	5390	5390	0
563	20231214	102900	18753260	5390	5390	5390	5390	0
564	20231214	102800	18753260	5390	5390	5390	5390	0
565	20231214	102700	18753260	5390	5390	5390	5390	0
566	20231214	102600	18753260	5390	5390	5390	5390	0
567	20231214	102500	18753260	5390	5390	5390	5390	1
568	20231214	102400	18747870	5390	5390	5390	5390	0
569	20231214	102300	18747870	5390	5390	5390	5390	0
570	20231214	102200	18747870	5390	5390	5390	5390	19
571	20231214	102100	18645460	5390	5390	5390	5390	1
572	20231214	102000	18640070	5390	5390	5390	5390	0
573	20231214	101900	18640070	5390	5390	5390	5390	94
574	20231214	101800	18133410	5390	5410	5410	5390	426
575	20231214	101700	15831730	5410	5410	5410	5410	120
576	20231214	101600	15182530	5410	5410	5410	5410	0
577	20231214	101500	15182530	5410	5430	5430	5410	7
578	20231214	101400	15144560	5420	5420	5420	5420	27
579	20231214	101300	14998220	5440	5440	5440	5440	0
580	20231214	101200	14998220	5440	5440	5440	5440	0
581	20231214	101100	14998220	5440	5440	5440	5440	0
582	20231214	101000	14998220	5440	5440	5440	5440	0
583	20231214	100900	14998220	5440	5440	5440	5440	0
584	20231214	100800	14998220	5440	5430	5440	5430	9
585	20231214	100700	14949340	5450	5450	5450	5450	0
586	20231214	100600	14949340	5450	5450	5450	5450	0
587	20231214	100500	14949340	5450	5450	5450	5450	0
588	20231214	100400	14949340	5450	5430	5450	5430	207
589	20231214	100300	13821250	5450	5410	5450	5410	400
590	20231214	100200	11652570	5430	5430	5430	5430	0
591	20231214	100100	11652570	5430	5430	5430	5430	0
592	20231214	100000	11652570	5430	5430	5430	5430	0
593	20231214	095900	11652570	5430	5430	5430	5430	0
594	20231214	095800	11652570	5430	5430	5430	5430	18
595	20231214	095700	11554830	5430	5420	5430	5420	87
596	20231214	095600	11083280	5430	5430	5430	5430	0
597	20231214	095500	11083280	5430	5430	5430	5430	0
598	20231214	095400	11083280	5430	5430	5430	5430	6
599	20231214	095300	11050700	5430	5430	5430	5430	0
600	20231214	095200	11050700	5430	5430	5430	5430	0
601	20231214	095100	11050700	5430	5430	5430	5430	29
602	20231214	095000	10893230	5430	5430	5430	5430	2
603	20231214	094900	10882370	5430	5430	5430	5430	61
604	20231214	094800	10551140	5420	5420	5420	5420	83
605	20231214	094700	10101280	5420	5420	5420	5420	0
606	20231214	094600	10101280	5420	5420	5420	5420	46
607	20231214	094500	9851960	5430	5430	5430	5430	0
608	20231214	094400	9851960	5430	5430	5430	5430	3
609	20231214	094300	9835670	5430	5420	5430	5420	248
610	20231214	094200	8489060	5410	5410	5410	5410	0
611	20231214	094100	8489060	5410	5410	5410	5410	0
612	20231214	094000	8489060	5410	5410	5410	5410	0
613	20231214	093900	8489060	5410	5410	5410	5410	0
614	20231214	093800	8489060	5410	5410	5410	5410	0
615	20231214	093700	8489060	5410	5410	5410	5410	0
616	20231214	093600	8489060	5410	5410	5410	5410	0
617	20231214	093500	8489060	5410	5410	5410	5410	6
618	20231214	093400	8456600	5400	5400	5400	5400	0
619	20231214	093300	8456600	5400	5400	5400	5400	0
620	20231214	093200	8456600	5400	5400	5400	5400	0
621	20231214	093100	8456600	5400	5400	5400	5400	0
622	20231214	093000	8456600	5400	5400	5400	5400	0
623	20231214	092900	8456600	5400	5400	5400	5400	0
624	20231214	092800	8456600	5400	5400	5400	5400	0
625	20231214	092700	8456600	5400	5400	5400	5400	0
626	20231214	092600	8456600	5400	5400	5400	5400	0
627	20231214	092500	8456600	5400	5400	5400	5400	0
628	20231214	092400	8456600	5400	5410	5410	5400	501
629	20231214	092300	5749580	5420	5410	5420	5410	108
630	20231214	092200	5165290	5420	5420	5420	5420	71
631	20231214	092100	4780470	5420	5420	5420	5420	0
632	20231214	092000	4780470	5420	5420	5420	5420	22
633	20231214	091900	4661230	5420	5420	5420	5420	9
634	20231214	091800	4612450	5420	5420	5420	5420	0
635	20231214	091700	4612450	5420	5420	5420	5420	31
636	20231214	091600	4444430	5410	5410	5410	5410	0
637	20231214	091500	4444430	5410	5410	5410	5410	0
638	20231214	091400	4444430	5410	5410	5410	5410	0
639	20231214	091300	4444430	5410	5410	5410	5410	48
640	20231214	091200	4184750	5410	5410	5410	5410	27
641	20231214	091100	4038680	5410	5400	5410	5390	483
642	20231214	091000	1430460	5390	5390	5390	5390	0
643	20231214	090900	1430460	5390	5390	5390	5390	2
644	20231214	090800	1419680	5380	5380	5380	5380	0
645	20231214	090700	1419680	5380	5380	5380	5380	2
646	20231214	090600	1408920	5380	5390	5390	5380	34
647	20231214	090500	1225680	5390	5390	5390	5390	0
648	20231214	090400	1225680	5390	5390	5390	5390	2
649	20231214	090300	1214900	5390	5390	5390	5390	10
650	20231214	090200	1161000	5400	5400	5400	5400	0
651	20231214	090100	1161000	5400	5400	5400	5400	0
652	20231214	090000	1161000	5400	5400	5400	5400	215