KissMeData/065130/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194000	141081970	5370	5370	5370	5370	133
3	20231211	193900	141081970	5370	5370	5370	5370	0
4	20231211	193800	141081970	5370	5370	5370	5370	0
5	20231211	193700	141081970	5370	5370	5370	5370	0
6	20231211	193600	141081970	5370	5370	5370	5370	0
7	20231211	193500	141081970	5370	5370	5370	5370	0
8	20231211	193400	141081970	5370	5370	5370	5370	0
9	20231211	193300	141081970	5370	5370	5370	5370	0
10	20231211	193200	141081970	5370	5370	5370	5370	0
11	20231211	193100	141081970	5370	5370	5370	5370	0
12	20231211	193000	141081970	5370	5370	5370	5370	0
13	20231211	192900	141081970	5370	5370	5370	5370	0
14	20231211	192800	141081970	5370	5370	5370	5370	0
15	20231211	192700	141081970	5370	5370	5370	5370	0
16	20231211	192600	141081970	5370	5370	5370	5370	0
17	20231211	192500	141081970	5370	5370	5370	5370	0
18	20231211	192400	141081970	5370	5370	5370	5370	0
19	20231211	192300	141081970	5370	5370	5370	5370	0
20	20231211	192200	141081970	5370	5370	5370	5370	0
21	20231211	192100	141081970	5370	5370	5370	5370	0
22	20231211	192000	141081970	5370	5370	5370	5370	0
23	20231211	191900	141081970	5370	5370	5370	5370	0
24	20231211	191800	141081970	5370	5370	5370	5370	0
25	20231211	191700	141081970	5370	5370	5370	5370	0
26	20231211	191600	141081970	5370	5370	5370	5370	0
27	20231211	191500	141081970	5370	5370	5370	5370	0
28	20231211	191400	141081970	5370	5370	5370	5370	0
29	20231211	191300	141081970	5370	5370	5370	5370	0
30	20231211	191200	141081970	5370	5370	5370	5370	0
31	20231211	191100	141081970	5370	5370	5370	5370	0
32	20231211	191000	141081970	5370	5370	5370	5370	133
33	20231211	190900	141081970	5370	5370	5370	5370	0
34	20231211	190800	141081970	5370	5370	5370	5370	0
35	20231211	190700	141081970	5370	5370	5370	5370	0
36	20231211	190600	141081970	5370	5370	5370	5370	0
37	20231211	190500	141081970	5370	5370	5370	5370	0
38	20231211	190400	141081970	5370	5370	5370	5370	0
39	20231211	190300	141081970	5370	5370	5370	5370	0
40	20231211	190200	141081970	5370	5370	5370	5370	0
41	20231211	190100	141081970	5370	5370	5370	5370	0
42	20231211	190000	141081970	5370	5370	5370	5370	0
43	20231211	185900	141081970	5370	5370	5370	5370	0
44	20231211	185800	141081970	5370	5370	5370	5370	0
45	20231211	185700	141081970	5370	5370	5370	5370	0
46	20231211	185600	141081970	5370	5370	5370	5370	0
47	20231211	185500	141081970	5370	5370	5370	5370	0
48	20231211	185400	141081970	5370	5370	5370	5370	0
49	20231211	185300	141081970	5370	5370	5370	5370	0
50	20231211	185200	141081970	5370	5370	5370	5370	0
51	20231211	185100	141081970	5370	5370	5370	5370	0
52	20231211	185000	141081970	5370	5370	5370	5370	0
53	20231211	184900	141081970	5370	5370	5370	5370	0
54	20231211	184800	141081970	5370	5370	5370	5370	0
55	20231211	184700	141081970	5370	5370	5370	5370	0
56	20231211	184600	141081970	5370	5370	5370	5370	0
57	20231211	184500	141081970	5370	5370	5370	5370	0
58	20231211	184400	141081970	5370	5370	5370	5370	0
59	20231211	184300	141081970	5370	5370	5370	5370	0
60	20231211	184200	141081970	5370	5370	5370	5370	0
61	20231211	184100	141081970	5370	5370	5370	5370	0
62	20231211	184000	141081970	5370	5370	5370	5370	133
63	20231211	183900	141081970	5370	5370	5370	5370	0
64	20231211	183800	141081970	5370	5370	5370	5370	0
65	20231211	183700	141081970	5370	5370	5370	5370	0
66	20231211	183600	141081970	5370	5370	5370	5370	0
67	20231211	183500	141081970	5370	5370	5370	5370	0
68	20231211	183400	141081970	5370	5370	5370	5370	0
69	20231211	183300	141081970	5370	5370	5370	5370	0
70	20231211	183200	141081970	5370	5370	5370	5370	0
71	20231211	183100	141081970	5370	5370	5370	5370	0
72	20231211	183000	141081970	5370	5370	5370	5370	0
73	20231211	182900	141081970	5370	5370	5370	5370	0
74	20231211	182800	141081970	5370	5370	5370	5370	0
75	20231211	182700	141081970	5370	5370	5370	5370	0
76	20231211	182600	141081970	5370	5370	5370	5370	0
77	20231211	182500	141081970	5370	5370	5370	5370	0
78	20231211	182400	141081970	5370	5370	5370	5370	0
79	20231211	182300	141081970	5370	5370	5370	5370	0
80	20231211	182200	141081970	5370	5370	5370	5370	0
81	20231211	182100	141081970	5370	5370	5370	5370	0
82	20231211	182000	141081970	5370	5370	5370	5370	0
83	20231211	181900	141081970	5370	5370	5370	5370	0
84	20231211	181800	141081970	5370	5370	5370	5370	0
85	20231211	181700	141081970	5370	5370	5370	5370	0
86	20231211	181600	141081970	5370	5370	5370	5370	0
87	20231211	181500	141081970	5370	5370	5370	5370	0
88	20231211	181400	141081970	5370	5370	5370	5370	0
89	20231211	181300	141081970	5370	5370	5370	5370	0
90	20231211	181200	141081970	5370	5370	5370	5370	0
91	20231211	181100	141081970	5370	5370	5370	5370	0
92	20231211	181000	141081970	5370	5370	5370	5370	133
93	20231211	180900	141081970	5370	5370	5370	5370	0
94	20231211	180800	141081970	5370	5370	5370	5370	0
95	20231211	180700	141081970	5370	5370	5370	5370	0
96	20231211	180600	141081970	5370	5370	5370	5370	0
97	20231211	180500	141081970	5370	5370	5370	5370	0
98	20231211	180400	141081970	5370	5370	5370	5370	0
99	20231211	180300	141081970	5370	5370	5370	5370	0
100	20231211	180200	141081970	5370	5370	5370	5370	0
101	20231211	180100	141081970	5370	5370	5370	5370	0
102	20231211	180000	141081970	5370	5370	5370	5370	0
103	20231211	175900	141081970	5370	5370	5370	5370	0
104	20231211	175800	141081970	5370	5370	5370	5370	0
105	20231211	175700	141081970	5370	5370	5370	5370	0
106	20231211	175600	141081970	5370	5370	5370	5370	0
107	20231211	175500	141081970	5370	5370	5370	5370	0
108	20231211	175400	141081970	5370	5370	5370	5370	0
109	20231211	175300	141081970	5370	5370	5370	5370	0
110	20231211	175200	141081970	5370	5370	5370	5370	0
111	20231211	175100	141081970	5370	5370	5370	5370	0
112	20231211	175000	141081970	5370	5370	5370	5370	0
113	20231211	174900	141081970	5370	5370	5370	5370	0
114	20231211	174800	141081970	5370	5370	5370	5370	0
115	20231211	174700	141081970	5370	5370	5370	5370	0
116	20231211	174600	141081970	5370	5370	5370	5370	0
117	20231211	174500	141081970	5370	5370	5370	5370	0
118	20231211	174400	141081970	5370	5370	5370	5370	0
119	20231211	174300	141081970	5370	5370	5370	5370	0
120	20231211	174200	141081970	5370	5370	5370	5370	0
121	20231211	174100	141081970	5370	5370	5370	5370	0
122	20231211	174000	141081970	5370	5370	5370	5370	133
123	20231211	173900	141081970	5370	5370	5370	5370	0
124	20231211	173800	141081970	5370	5370	5370	5370	0
125	20231211	173700	141081970	5370	5370	5370	5370	0
126	20231211	173600	141081970	5370	5370	5370	5370	0
127	20231211	173500	141081970	5370	5370	5370	5370	0
128	20231211	173400	141081970	5370	5370	5370	5370	0
129	20231211	173300	141081970	5370	5370	5370	5370	0
130	20231211	173200	141081970	5370	5370	5370	5370	0
131	20231211	173100	141081970	5370	5370	5370	5370	0
132	20231211	173000	141081970	5370	5370	5370	5370	0
133	20231211	172900	141081970	5370	5370	5370	5370	0
134	20231211	172800	141081970	5370	5370	5370	5370	0
135	20231211	172700	141081970	5370	5370	5370	5370	0
136	20231211	172600	141081970	5370	5370	5370	5370	0
137	20231211	172500	141081970	5370	5370	5370	5370	0
138	20231211	172400	141081970	5370	5370	5370	5370	0
139	20231211	172300	141081970	5370	5370	5370	5370	0
140	20231211	172200	141081970	5370	5370	5370	5370	0
141	20231211	172100	141081970	5370	5370	5370	5370	0
142	20231211	172000	141081970	5370	5370	5370	5370	0
143	20231211	171900	141081970	5370	5370	5370	5370	0
144	20231211	171800	141081970	5370	5370	5370	5370	0
145	20231211	171700	141081970	5370	5370	5370	5370	0
146	20231211	171600	141081970	5370	5370	5370	5370	0
147	20231211	171500	141081970	5370	5370	5370	5370	0
148	20231211	171400	141081970	5370	5370	5370	5370	0
149	20231211	171300	141081970	5370	5370	5370	5370	0
150	20231211	171200	141081970	5370	5370	5370	5370	0
151	20231211	171100	141081970	5370	5370	5370	5370	0
152	20231211	171000	141081970	5370	5370	5370	5370	133
153	20231211	170900	141081970	5370	5370	5370	5370	0
154	20231211	170800	141081970	5370	5370	5370	5370	0
155	20231211	170700	141081970	5370	5370	5370	5370	0
156	20231211	170600	141081970	5370	5370	5370	5370	0
157	20231211	170500	141081970	5370	5370	5370	5370	0
158	20231211	170400	141081970	5370	5370	5370	5370	0
159	20231211	170300	141081970	5370	5370	5370	5370	0
160	20231211	170200	141081970	5370	5370	5370	5370	0
161	20231211	170100	141081970	5370	5370	5370	5370	0
162	20231211	170000	141081970	5370	5370	5370	5370	0
163	20231211	165900	141081970	5370	5370	5370	5370	0
164	20231211	165800	141081970	5370	5370	5370	5370	0
165	20231211	165700	141081970	5370	5370	5370	5370	0
166	20231211	165600	141081970	5370	5370	5370	5370	0
167	20231211	165500	141081970	5370	5370	5370	5370	0
168	20231211	165400	141081970	5370	5370	5370	5370	0
169	20231211	165300	141081970	5370	5370	5370	5370	0
170	20231211	165200	141081970	5370	5370	5370	5370	0
171	20231211	165100	141081970	5370	5370	5370	5370	0
172	20231211	165000	141081970	5370	5370	5370	5370	0
173	20231211	164900	141081970	5370	5370	5370	5370	0
174	20231211	164800	141081970	5370	5370	5370	5370	0
175	20231211	164700	141081970	5370	5370	5370	5370	0
176	20231211	164600	141081970	5370	5370	5370	5370	0
177	20231211	164500	141081970	5370	5370	5370	5370	0
178	20231211	164400	141081970	5370	5370	5370	5370	0
179	20231211	164300	141081970	5370	5370	5370	5370	0
180	20231211	164200	141081970	5370	5370	5370	5370	0
181	20231211	164100	141081970	5370	5370	5370	5370	0
182	20231211	164000	141081970	5370	5370	5370	5370	133
183	20231211	163900	141081970	5370	5370	5370	5370	0
184	20231211	163800	141081970	5370	5370	5370	5370	0
185	20231211	163700	141081970	5370	5370	5370	5370	0
186	20231211	163600	141081970	5370	5370	5370	5370	0
187	20231211	163500	141081970	5370	5370	5370	5370	0
188	20231211	163400	141081970	5370	5370	5370	5370	0
189	20231211	163300	141081970	5370	5370	5370	5370	0
190	20231211	163200	141081970	5370	5370	5370	5370	0
191	20231211	163100	141081970	5370	5370	5370	5370	0
192	20231211	163000	141081970	5370	5370	5370	5370	0
193	20231211	162900	141081970	5370	5370	5370	5370	0
194	20231211	162800	141081970	5370	5370	5370	5370	0
195	20231211	162700	141081970	5370	5370	5370	5370	0
196	20231211	162600	141081970	5370	5370	5370	5370	0
197	20231211	162500	141081970	5370	5370	5370	5370	0
198	20231211	162400	141081970	5370	5370	5370	5370	0
199	20231211	162300	141081970	5370	5370	5370	5370	0
200	20231211	162200	141081970	5370	5370	5370	5370	0
201	20231211	162100	141081970	5370	5370	5370	5370	0
202	20231211	162000	141081970	5370	5370	5370	5370	0
203	20231211	161900	141081970	5370	5370	5370	5370	0
204	20231211	161800	141081970	5370	5370	5370	5370	0
205	20231211	161700	141081970	5370	5370	5370	5370	0
206	20231211	161600	141081970	5370	5370	5370	5370	0
207	20231211	161500	141081970	5370	5370	5370	5370	0
208	20231211	161400	141081970	5370	5370	5370	5370	0
209	20231211	161300	141081970	5370	5370	5370	5370	0
210	20231211	161200	141081970	5370	5370	5370	5370	0
211	20231211	161100	141081970	5370	5370	5370	5370	0
212	20231211	161000	141081970	5370	5370	5370	5370	133
213	20231211	160900	141081970	5370	5370	5370	5370	0
214	20231211	160800	141081970	5370	5370	5370	5370	0
215	20231211	160700	141081970	5370	5370	5370	5370	0
216	20231211	160600	141081970	5370	5370	5370	5370	0
217	20231211	160500	141081970	5370	5370	5370	5370	0
218	20231211	160400	141081970	5370	5370	5370	5370	0
219	20231211	160300	141081970	5370	5370	5370	5370	0
220	20231211	160200	141081970	5370	5370	5370	5370	0
221	20231211	160100	141081970	5370	5370	5370	5370	0
222	20231211	160000	141081970	5370	5370	5370	5370	0
223	20231211	155900	141081970	5370	5370	5370	5370	0
224	20231211	155800	141081970	5370	5370	5370	5370	0
225	20231211	155700	141081970	5370	5370	5370	5370	0
226	20231211	155600	141081970	5370	5370	5370	5370	0
227	20231211	155500	141081970	5370	5370	5370	5370	0
228	20231211	155400	141081970	5370	5370	5370	5370	0
229	20231211	155300	141081970	5370	5370	5370	5370	0
230	20231211	155200	141081970	5370	5370	5370	5370	0
231	20231211	155100	141081970	5370	5370	5370	5370	0
232	20231211	155000	141081970	5370	5370	5370	5370	0
233	20231211	154900	141081970	5370	5370	5370	5370	0
234	20231211	154800	141081970	5370	5370	5370	5370	0
235	20231211	154700	141081970	5370	5370	5370	5370	0
236	20231211	154600	141081970	5370	5370	5370	5370	0
237	20231211	154500	141081970	5370	5370	5370	5370	0
238	20231211	154400	141081970	5370	5370	5370	5370	0
239	20231211	154300	141081970	5370	5370	5370	5370	0
240	20231211	154200	141081970	5370	5370	5370	5370	0
241	20231211	154100	141081970	5370	5370	5370	5370	0
242	20231211	154000	141081970	5370	5370	5370	5370	133
243	20231211	153900	141081970	5370	5370	5370	5370	0
244	20231211	153800	141081970	5370	5370	5370	5370	0
245	20231211	153700	141081970	5370	5370	5370	5370	0
246	20231211	153600	141081970	5370	5370	5370	5370	0
247	20231211	153500	141081970	5370	5370	5370	5370	0
248	20231211	153400	141081970	5370	5370	5370	5370	0
249	20231211	153300	141081970	5370	5370	5370	5370	0
250	20231211	153200	141081970	5370	5370	5370	5370	0
251	20231211	153100	141081970	5370	5370	5370	5370	0
252	20231211	153000	141081970	5370	5370	5370	5370	133
253	20231211	152900	140367760	5370	5370	5370	5370	0
254	20231211	152800	140367760	5370	5370	5370	5370	0
255	20231211	152700	140367760	5370	5370	5370	5370	0
256	20231211	152600	140367760	5370	5370	5370	5370	0
257	20231211	152500	140367760	5370	5370	5370	5370	0
258	20231211	152400	140367760	5370	5370	5370	5370	0
259	20231211	152300	140367760	5370	5370	5370	5370	0
260	20231211	152200	140367760	5370	5370	5370	5370	0
261	20231211	152100	140367760	5370	5370	5370	5370	0
262	20231211	152000	140367760	5370	5370	5370	5370	0
263	20231211	151900	140367760	5370	5370	5370	5370	1
264	20231211	151800	140362390	5330	5330	5330	5330	0
265	20231211	151700	140362390	5330	5330	5330	5330	0
266	20231211	151600	140362390	5330	5330	5330	5330	70
267	20231211	151500	139989290	5330	5330	5330	5330	41
268	20231211	151400	139770760	5330	5330	5330	5330	0
269	20231211	151300	139770760	5330	5330	5330	5330	78
270	20231211	151200	139355020	5330	5340	5340	5330	111
271	20231211	151100	138763190	5360	5360	5360	5360	80
272	20231211	151000	138334390	5360	5360	5360	5360	2
273	20231211	150900	138323670	5360	5360	5360	5360	9
274	20231211	150800	138275430	5370	5370	5370	5370	1
275	20231211	150700	138270060	5360	5360	5360	5360	411
276	20231211	150600	136067100	5340	5340	5340	5340	0
277	20231211	150500	136067100	5340	5340	5340	5340	0
278	20231211	150400	136067100	5340	5350	5370	5340	2623
279	20231211	150300	122045490	5350	5350	5350	5350	0
280	20231211	150200	122045490	5350	5350	5350	5350	0
281	20231211	150100	122045490	5350	5350	5350	5350	96
282	20231211	150000	121531890	5350	5350	5350	5350	0
283	20231211	145900	121531890	5350	5350	5350	5350	0
284	20231211	145800	121531890	5350	5350	5350	5350	0
285	20231211	145700	121531890	5350	5350	5350	5350	123
286	20231211	145600	120873840	5350	5350	5350	5350	0
287	20231211	145500	120873840	5350	5350	5350	5350	0
288	20231211	145400	120873840	5350	5350	5350	5350	155
289	20231211	145300	120044590	5360	5360	5360	5360	1065
290	20231211	145200	114336190	5360	5360	5360	5360	0
291	20231211	145100	114336190	5360	5360	5360	5360	0
292	20231211	145000	114336190	5360	5360	5360	5360	0
293	20231211	144900	114336190	5360	5370	5370	5360	70
294	20231211	144800	113960300	5370	5370	5370	5370	0
295	20231211	144700	113960300	5370	5370	5370	5370	0
296	20231211	144600	113960300	5370	5370	5370	5370	0
297	20231211	144500	113960300	5370	5370	5370	5370	73
298	20231211	144400	113568290	5370	5370	5370	5370	100
299	20231211	144300	113031290	5370	5370	5370	5370	0
300	20231211	144200	113031290	5370	5370	5370	5370	67
301	20231211	144100	112671500	5380	5380	5380	5380	21
302	20231211	144000	112558520	5390	5390	5390	5390	1
303	20231211	143900	112553130	5390	5390	5390	5390	0
304	20231211	143800	112553130	5390	5390	5390	5390	0
305	20231211	143700	112553130	5390	5390	5390	5390	1
306	20231211	143600	112547740	5390	5390	5390	5390	0
307	20231211	143500	112547740	5390	5390	5390	5390	0
308	20231211	143400	112547740	5390	5390	5390	5390	0
309	20231211	143300	112547740	5390	5390	5390	5390	0
310	20231211	143200	112547740	5390	5390	5390	5390	0
311	20231211	143100	112547740	5390	5390	5390	5390	5
312	20231211	143000	112520790	5380	5380	5380	5380	17
313	20231211	142900	112429330	5380	5380	5380	5380	0
314	20231211	142800	112429330	5380	5380	5380	5380	67
315	20231211	142700	112068870	5380	5380	5380	5380	0
316	20231211	142600	112068870	5380	5380	5380	5380	0
317	20231211	142500	112068870	5380	5380	5380	5380	20
318	20231211	142400	111961270	5370	5370	5370	5370	0
319	20231211	142300	111961270	5370	5370	5370	5370	0
320	20231211	142200	111961270	5370	5370	5370	5370	2
321	20231211	142100	111950530	5370	5370	5370	5370	0
322	20231211	142000	111950530	5370	5370	5370	5370	0
323	20231211	141900	111950530	5370	5370	5370	5370	0
324	20231211	141800	111950530	5370	5370	5370	5370	0
325	20231211	141700	111950530	5370	5370	5370	5370	0
326	20231211	141600	111950530	5370	5380	5380	5370	111
327	20231211	141500	111354450	5380	5380	5380	5380	0
328	20231211	141400	111354450	5380	5380	5380	5380	60
329	20231211	141300	111031650	5390	5390	5390	5390	300
330	20231211	141200	109414650	5380	5380	5380	5380	0
331	20231211	141100	109414650	5380	5380	5380	5380	0
332	20231211	141000	109414650	5380	5380	5380	5380	0
333	20231211	140900	109414650	5380	5380	5380	5380	0
334	20231211	140800	109414650	5380	5380	5380	5380	0
335	20231211	140700	109414650	5380	5380	5380	5380	0
336	20231211	140600	109414650	5380	5380	5380	5380	0
337	20231211	140500	109414650	5380	5380	5380	5380	220
338	20231211	140400	108231050	5380	5380	5380	5380	0
339	20231211	140300	108231050	5380	5380	5380	5380	0
340	20231211	140200	108231050	5380	5390	5390	5380	356
341	20231211	140100	106315570	5400	5410	5410	5400	43
342	20231211	140000	106083280	5410	5410	5410	5410	10
343	20231211	135900	106029180	5410	5410	5410	5410	100
344	20231211	135800	105488180	5410	5410	5410	5410	200
345	20231211	135700	104406180	5400	5390	5400	5390	1186
346	20231211	135600	98006990	5390	5390	5390	5390	10
347	20231211	135500	97953090	5390	5390	5390	5390	0
348	20231211	135400	97953090	5390	5390	5390	5390	0
349	20231211	135300	97953090	5390	5390	5390	5390	20
350	20231211	135200	97845290	5390	5390	5390	5390	0
351	20231211	135100	97845290	5390	5390	5390	5390	0
352	20231211	135000	97845290	5390	5390	5390	5390	0
353	20231211	134900	97845290	5390	5390	5390	5390	0
354	20231211	134800	97845290	5390	5390	5390	5390	0
355	20231211	134700	97845290	5390	5390	5390	5390	0
356	20231211	134600	97845290	5390	5390	5390	5390	0
357	20231211	134500	97845290	5390	5390	5390	5390	0
358	20231211	134400	97845290	5390	5390	5390	5390	0
359	20231211	134300	97845290	5390	5390	5390	5390	0
360	20231211	134200	97845290	5390	5390	5390	5390	0
361	20231211	134100	97845290	5390	5390	5390	5390	0
362	20231211	134000	97845290	5390	5390	5390	5390	1
363	20231211	133900	97839900	5390	5390	5390	5390	0
364	20231211	133800	97839900	5390	5390	5390	5390	0
365	20231211	133700	97839900	5390	5390	5390	5390	0
366	20231211	133600	97839900	5390	5390	5390	5390	0
367	20231211	133500	97839900	5390	5390	5390	5390	0
368	20231211	133400	97839900	5390	5390	5390	5390	0
369	20231211	133300	97839900	5390	5390	5390	5390	0
370	20231211	133200	97839900	5390	5390	5390	5390	0
371	20231211	133100	97839900	5390	5390	5390	5390	0
372	20231211	133000	97839900	5390	5390	5390	5390	957
373	20231211	132900	92681670	5400	5400	5400	5400	0
374	20231211	132800	92681670	5400	5400	5400	5400	0
375	20231211	132700	92681670	5400	5400	5400	5400	0
376	20231211	132600	92681670	5400	5400	5400	5400	0
377	20231211	132500	92681670	5400	5400	5400	5400	0
378	20231211	132400	92681670	5400	5400	5400	5400	0
379	20231211	132300	92681670	5400	5400	5400	5400	0
380	20231211	132200	92681670	5400	5400	5400	5400	0
381	20231211	132100	92681670	5400	5400	5400	5400	0
382	20231211	132000	92681670	5400	5400	5400	5400	0
383	20231211	131900	92681670	5400	5400	5400	5400	0
384	20231211	131800	92681670	5400	5400	5400	5400	96
385	20231211	131700	92163270	5400	5400	5400	5400	20
386	20231211	131600	92055270	5390	5390	5390	5390	200
387	20231211	131500	90977270	5400	5400	5400	5400	0
388	20231211	131400	90977270	5400	5400	5400	5400	147
389	20231211	131300	90183470	5400	5400	5400	5400	0
390	20231211	131200	90183470	5400	5400	5400	5400	0
391	20231211	131100	90183470	5400	5400	5400	5400	295
392	20231211	131000	88590470	5400	5400	5400	5400	0
393	20231211	130900	88590470	5400	5400	5400	5400	0
394	20231211	130800	88590470	5400	5400	5400	5400	161
395	20231211	130700	87721070	5390	5390	5390	5390	43
396	20231211	130600	87489300	5390	5390	5390	5390	0
397	20231211	130500	87489300	5390	5390	5390	5390	0
398	20231211	130400	87489300	5390	5390	5390	5390	0
399	20231211	130300	87489300	5390	5390	5390	5390	0
400	20231211	130200	87489300	5390	5390	5390	5390	0
401	20231211	130100	87489300	5390	5390	5390	5390	0
402	20231211	130000	87489300	5390	5390	5390	5390	0
403	20231211	125900	87489300	5390	5390	5390	5390	0
404	20231211	125800	87489300	5390	5390	5390	5390	0
405	20231211	125700	87489300	5390	5390	5390	5390	0
406	20231211	125600	87489300	5390	5390	5390	5390	0
407	20231211	125500	87489300	5390	5390	5390	5390	36
408	20231211	125400	87295260	5380	5380	5380	5380	0
409	20231211	125300	87295260	5380	5380	5380	5380	0
410	20231211	125200	87295260	5380	5380	5380	5380	0
411	20231211	125100	87295260	5380	5380	5380	5380	0
412	20231211	125000	87295260	5380	5380	5380	5380	0
413	20231211	124900	87295260	5380	5390	5390	5380	480
414	20231211	124800	84710860	5390	5390	5390	5390	0
415	20231211	124700	84710860	5390	5390	5390	5390	0
416	20231211	124600	84710860	5390	5390	5390	5390	1670
417	20231211	124500	75709560	5380	5380	5380	5380	0
418	20231211	124400	75709560	5380	5380	5380	5380	0
419	20231211	124300	75709560	5380	5380	5380	5380	0
420	20231211	124200	75709560	5380	5380	5380	5380	0
421	20231211	124100	75709560	5380	5380	5380	5380	0
422	20231211	124000	75709560	5380	5380	5380	5380	0
423	20231211	123900	75709560	5380	5380	5380	5380	0
424	20231211	123800	75709560	5380	5380	5380	5380	0
425	20231211	123700	75709560	5380	5380	5380	5380	0
426	20231211	123600	75709560	5380	5380	5380	5380	0
427	20231211	123500	75709560	5380	5380	5380	5380	0
428	20231211	123400	75709560	5380	5380	5380	5380	64
429	20231211	123300	75365240	5380	5380	5380	5380	100
430	20231211	123200	74827240	5380	5380	5380	5380	100
431	20231211	123100	74289240	5370	5370	5370	5370	0
432	20231211	123000	74289240	5370	5370	5370	5370	195
433	20231211	122900	73242090	5370	5370	5370	5370	0
434	20231211	122800	73242090	5370	5370	5370	5370	18
435	20231211	122700	73145430	5370	5370	5370	5370	100
436	20231211	122600	72608430	5380	5380	5380	5380	0
437	20231211	122500	72608430	5380	5380	5380	5380	0
438	20231211	122400	72608430	5380	5380	5380	5380	0
439	20231211	122300	72608430	5380	5380	5380	5380	0
440	20231211	122200	72608430	5380	5380	5380	5380	0
441	20231211	122100	72608430	5380	5380	5380	5380	0
442	20231211	122000	72608430	5380	5380	5380	5380	0
443	20231211	121900	72608430	5380	5380	5380	5380	0
444	20231211	121800	72608430	5380	5380	5380	5380	0
445	20231211	121700	72608430	5380	5380	5380	5380	100
446	20231211	121600	72070430	5370	5370	5370	5370	0
447	20231211	121500	72070430	5370	5370	5370	5370	0
448	20231211	121400	72070430	5370	5370	5370	5370	0
449	20231211	121300	72070430	5370	5370	5370	5370	0
450	20231211	121200	72070430	5370	5370	5370	5370	0
451	20231211	121100	72070430	5370	5370	5370	5370	0
452	20231211	121000	72070430	5370	5370	5370	5370	0
453	20231211	120900	72070430	5370	5370	5370	5370	0
454	20231211	120800	72070430	5370	5370	5370	5370	0
455	20231211	120700	72070430	5370	5370	5370	5370	0
456	20231211	120600	72070430	5370	5370	5370	5370	0
457	20231211	120500	72070430	5370	5370	5370	5370	0
458	20231211	120400	72070430	5370	5370	5370	5370	131
459	20231211	120300	71366960	5380	5380	5380	5380	0
460	20231211	120200	71366960	5380	5380	5380	5380	0
461	20231211	120100	71366960	5380	5380	5380	5380	0
462	20231211	120000	71366960	5380	5380	5380	5380	0
463	20231211	115900	71366960	5380	5380	5380	5380	0
464	20231211	115800	71366960	5380	5380	5380	5380	0
465	20231211	115700	71366960	5380	5380	5380	5380	215
466	20231211	115600	70210260	5380	5380	5380	5380	0
467	20231211	115500	70210260	5380	5390	5390	5380	697
468	20231211	115400	66456470	5390	5390	5390	5390	0
469	20231211	115300	66456470	5390	5390	5390	5390	0
470	20231211	115200	66456470	5390	5390	5390	5390	0
471	20231211	115100	66456470	5390	5390	5390	5390	0
472	20231211	115000	66456470	5390	5380	5390	5380	228
473	20231211	114900	65228760	5390	5390	5390	5390	484
474	20231211	114800	62620000	5390	5390	5390	5390	0
475	20231211	114700	62620000	5390	5400	5400	5390	460
476	20231211	114600	60138000	5400	5400	5400	5400	0
477	20231211	114500	60138000	5400	5400	5400	5400	0
478	20231211	114400	60138000	5400	5400	5400	5400	0
479	20231211	114300	60138000	5400	5400	5400	5400	41
480	20231211	114200	59916600	5390	5390	5390	5390	0
481	20231211	114100	59916600	5390	5390	5390	5390	0
482	20231211	114000	59916600	5390	5390	5390	5390	0
483	20231211	113900	59916600	5390	5390	5390	5390	0
484	20231211	113800	59916600	5390	5390	5390	5390	0
485	20231211	113700	59916600	5390	5390	5390	5390	0
486	20231211	113600	59916600	5390	5390	5390	5390	0
487	20231211	113500	59916600	5390	5390	5390	5390	0
488	20231211	113400	59916600	5390	5390	5390	5390	0
489	20231211	113300	59916600	5390	5390	5390	5390	0
490	20231211	113200	59916600	5390	5390	5390	5390	0
491	20231211	113100	59916600	5390	5390	5390	5390	0
492	20231211	113000	59916600	5390	5390	5390	5390	51
493	20231211	112900	59641710	5410	5410	5410	5410	0
494	20231211	112800	59641710	5410	5410	5410	5410	0
495	20231211	112700	59641710	5410	5410	5410	5410	0
496	20231211	112600	59641710	5410	5400	5410	5400	81
497	20231211	112500	59204300	5410	5410	5410	5410	0
498	20231211	112400	59204300	5410	5410	5410	5410	10
499	20231211	112300	59150200	5410	5390	5410	5390	159
500	20231211	112200	58293140	5400	5400	5400	5400	61
501	20231211	112100	57963740	5400	5390	5400	5390	343
502	20231211	112000	56112580	5400	5400	5400	5400	0
503	20231211	111900	56112580	5400	5400	5400	5400	0
504	20231211	111800	56112580	5400	5400	5400	5400	1
505	20231211	111700	56107180	5410	5400	5410	5400	2378
506	20231211	111600	43246740	5400	5400	5400	5400	0
507	20231211	111500	43246740	5400	5400	5400	5400	0
508	20231211	111400	43246740	5400	5400	5400	5400	0
509	20231211	111300	43246740	5400	5400	5400	5400	500
510	20231211	111200	40546740	5380	5380	5380	5380	215
511	20231211	111100	39390040	5380	5380	5380	5380	0
512	20231211	111000	39390040	5380	5380	5380	5380	6
513	20231211	110900	39357760	5390	5390	5390	5390	226
514	20231211	110800	38139620	5390	5390	5390	5390	0
515	20231211	110700	38139620	5390	5390	5390	5390	0
516	20231211	110600	38139620	5390	5390	5390	5390	0
517	20231211	110500	38139620	5390	5390	5390	5390	0
518	20231211	110400	38139620	5390	5390	5390	5390	0
519	20231211	110300	38139620	5390	5390	5390	5390	0
520	20231211	110200	38139620	5390	5390	5390	5390	0
521	20231211	110100	38139620	5390	5390	5390	5390	0
522	20231211	110000	38139620	5390	5390	5390	5390	0
523	20231211	105900	38139620	5390	5390	5390	5390	0
524	20231211	105800	38139620	5390	5390	5390	5390	0
525	20231211	105700	38139620	5390	5390	5390	5390	0
526	20231211	105600	38139620	5390	5390	5390	5390	0
527	20231211	105500	38139620	5390	5390	5390	5390	0
528	20231211	105400	38139620	5390	5390	5390	5390	0
529	20231211	105300	38139620	5390	5390	5390	5390	0
530	20231211	105200	38139620	5390	5390	5390	5390	10
531	20231211	105100	38085720	5390	5390	5390	5390	50
532	20231211	105000	37816220	5380	5380	5380	5380	404
533	20231211	104900	35642700	5380	5380	5380	5380	50
534	20231211	104800	35373700	5380	5380	5380	5380	0
535	20231211	104700	35373700	5380	5380	5380	5380	50
536	20231211	104600	35104700	5380	5380	5380	5380	0
537	20231211	104500	35104700	5380	5380	5380	5380	50
538	20231211	104400	34835700	5370	5370	5370	5370	0
539	20231211	104300	34835700	5370	5370	5370	5370	221
540	20231211	104200	33648930	5380	5380	5380	5380	0
541	20231211	104100	33648930	5380	5380	5380	5380	0
542	20231211	104000	33648930	5380	5380	5380	5380	0
543	20231211	103900	33648930	5380	5380	5380	5380	0
544	20231211	103800	33648930	5380	5380	5380	5380	0
545	20231211	103700	33648930	5380	5380	5380	5380	0
546	20231211	103600	33648930	5380	5380	5380	5380	0
547	20231211	103500	33648930	5380	5380	5380	5380	0
548	20231211	103400	33648930	5380	5380	5380	5380	0
549	20231211	103300	33648930	5380	5380	5380	5380	0
550	20231211	103200	33648930	5380	5380	5380	5380	0
551	20231211	103100	33648930	5380	5380	5380	5380	70
552	20231211	103000	33272330	5380	5380	5380	5380	0
553	20231211	102900	33272330	5380	5380	5380	5380	1
554	20231211	102800	33266950	5350	5360	5360	5350	165
555	20231211	102700	32384100	5380	5380	5380	5380	1
556	20231211	102600	32378720	5360	5360	5360	5360	0
557	20231211	102500	32378720	5360	5360	5360	5360	639
558	20231211	102400	28953680	5360	5360	5360	5360	0
559	20231211	102300	28953680	5360	5360	5360	5360	0
560	20231211	102200	28953680	5360	5360	5360	5360	0
561	20231211	102100	28953680	5360	5360	5360	5360	120
562	20231211	102000	28310480	5380	5380	5380	5380	0
563	20231211	101900	28310480	5380	5380	5380	5380	2
564	20231211	101800	28299720	5360	5360	5360	5360	90
565	20231211	101700	27817320	5370	5370	5370	5370	0
566	20231211	101600	27817320	5370	5370	5370	5370	1065
567	20231211	101500	22098270	5360	5360	5360	5360	0
568	20231211	101400	22098270	5360	5360	5360	5360	393
569	20231211	101300	19991790	5370	5370	5370	5370	100
570	20231211	101200	19454790	5380	5380	5380	5380	2
571	20231211	101100	19444030	5380	5380	5380	5380	0
572	20231211	101000	19444030	5380	5380	5380	5380	0
573	20231211	100900	19444030	5380	5380	5380	5380	310
574	20231211	100800	17776230	5350	5350	5350	5350	0
575	20231211	100700	17776230	5350	5350	5350	5350	0
576	20231211	100600	17776230	5350	5350	5350	5350	0
577	20231211	100500	17776230	5350	5350	5350	5350	0
578	20231211	100400	17776230	5350	5350	5350	5350	371
579	20231211	100300	15791380	5360	5360	5360	5360	0
580	20231211	100200	15791380	5360	5360	5360	5360	0
581	20231211	100100	15791380	5360	5360	5360	5360	0
582	20231211	100000	15791380	5360	5360	5360	5360	0
583	20231211	095900	15791380	5360	5360	5360	5360	0
584	20231211	095800	15791380	5360	5360	5360	5360	160
585	20231211	095700	14933780	5360	5360	5360	5360	0
586	20231211	095600	14933780	5360	5360	5360	5360	0
587	20231211	095500	14933780	5360	5360	5360	5360	0
588	20231211	095400	14933780	5360	5360	5360	5360	0
589	20231211	095300	14933780	5360	5360	5360	5360	0
590	20231211	095200	14933780	5360	5360	5360	5360	0
591	20231211	095100	14933780	5360	5360	5360	5360	0
592	20231211	095000	14933780	5360	5360	5360	5360	0
593	20231211	094900	14933780	5360	5360	5360	5360	10
594	20231211	094800	14880180	5390	5390	5390	5390	0
595	20231211	094700	14880180	5390	5390	5390	5390	0
596	20231211	094600	14880180	5390	5390	5390	5390	0
597	20231211	094500	14880180	5390	5390	5390	5390	0
598	20231211	094400	14880180	5390	5390	5390	5390	0
599	20231211	094300	14880180	5390	5390	5390	5390	0
600	20231211	094200	14880180	5390	5390	5390	5390	1
601	20231211	094100	14874790	5390	5390	5390	5390	2
602	20231211	094000	14864010	5360	5360	5360	5360	507
603	20231211	093900	12146490	5400	5400	5400	5400	0
604	20231211	093800	12146490	5400	5400	5400	5400	0
605	20231211	093700	12146490	5400	5400	5400	5400	0
606	20231211	093600	12146490	5400	5400	5400	5400	0
607	20231211	093500	12146490	5400	5400	5400	5400	0
608	20231211	093400	12146490	5400	5360	5400	5360	300
609	20231211	093300	10530490	5380	5380	5380	5380	0
610	20231211	093200	10530490	5380	5380	5380	5380	2
611	20231211	093100	10519730	5380	5380	5380	5380	0
612	20231211	093000	10519730	5380	5380	5380	5380	0
613	20231211	092900	10519730	5380	5380	5380	5380	0
614	20231211	092800	10519730	5380	5380	5380	5380	0
615	20231211	092700	10519730	5380	5380	5380	5380	288
616	20231211	092600	8970290	5400	5400	5400	5400	3
617	20231211	092500	8954090	5400	5400	5400	5400	7
618	20231211	092400	8916290	5400	5410	5410	5400	2
619	20231211	092300	8905480	5410	5390	5410	5390	2
620	20231211	092200	8894680	5390	5400	5400	5390	37
621	20231211	092100	8694980	5410	5410	5410	5410	37
622	20231211	092000	8494810	5410	5410	5410	5410	0
623	20231211	091900	8494810	5410	5410	5410	5410	0
624	20231211	091800	8494810	5410	5410	5410	5410	566
625	20231211	091700	5432750	5440	5440	5440	5440	0
626	20231211	091600	5432750	5440	5410	5440	5410	161
627	20231211	091500	4559110	5410	5410	5410	5400	7
628	20231211	091400	4521270	5410	5410	5410	5410	2
629	20231211	091300	4510450	5410	5400	5410	5400	28
630	20231211	091200	4359230	5400	5400	5400	5400	100
631	20231211	091100	3819230	5380	5380	5380	5380	0
632	20231211	091000	3819230	5380	5380	5380	5380	0
633	20231211	090900	3819230	5380	5380	5380	5380	0
634	20231211	090800	3819230	5380	5420	5420	5380	394
635	20231211	090700	1694240	5420	5420	5420	5420	1
636	20231211	090600	1688820	5370	5370	5370	5370	0
637	20231211	090500	1688820	5370	5370	5370	5370	7
638	20231211	090400	1651230	5370	5370	5370	5370	0
639	20231211	090300	1651230	5370	5370	5370	5370	5
640	20231211	090200	1624380	5370	5370	5370	5370	0
641	20231211	090100	1624380	5370	5370	5370	5370	0
642	20231211	090000	1624380	5370	5340	5370	5340	274