KissMeData/065130/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194000	183358370	5350	5350	5350	5350	408
3	20231215	193900	183358370	5350	5350	5350	5350	0
4	20231215	193800	183358370	5350	5350	5350	5350	0
5	20231215	193700	183358370	5350	5350	5350	5350	0
6	20231215	193600	183358370	5350	5350	5350	5350	0
7	20231215	193500	183358370	5350	5350	5350	5350	0
8	20231215	193400	183358370	5350	5350	5350	5350	0
9	20231215	193300	183358370	5350	5350	5350	5350	0
10	20231215	193200	183358370	5350	5350	5350	5350	0
11	20231215	193100	183358370	5350	5350	5350	5350	0
12	20231215	193000	183358370	5350	5350	5350	5350	0
13	20231215	192900	183358370	5350	5350	5350	5350	0
14	20231215	192800	183358370	5350	5350	5350	5350	0
15	20231215	192700	183358370	5350	5350	5350	5350	0
16	20231215	192600	183358370	5350	5350	5350	5350	0
17	20231215	192500	183358370	5350	5350	5350	5350	0
18	20231215	192400	183358370	5350	5350	5350	5350	0
19	20231215	192300	183358370	5350	5350	5350	5350	0
20	20231215	192200	183358370	5350	5350	5350	5350	0
21	20231215	192100	183358370	5350	5350	5350	5350	0
22	20231215	192000	183358370	5350	5350	5350	5350	0
23	20231215	191900	183358370	5350	5350	5350	5350	0
24	20231215	191800	183358370	5350	5350	5350	5350	0
25	20231215	191700	183358370	5350	5350	5350	5350	0
26	20231215	191600	183358370	5350	5350	5350	5350	0
27	20231215	191500	183358370	5350	5350	5350	5350	0
28	20231215	191400	183358370	5350	5350	5350	5350	0
29	20231215	191300	183358370	5350	5350	5350	5350	0
30	20231215	191200	183358370	5350	5350	5350	5350	0
31	20231215	191100	183358370	5350	5350	5350	5350	0
32	20231215	191000	183358370	5350	5350	5350	5350	408
33	20231215	190900	183358370	5350	5350	5350	5350	0
34	20231215	190800	183358370	5350	5350	5350	5350	0
35	20231215	190700	183358370	5350	5350	5350	5350	0
36	20231215	190600	183358370	5350	5350	5350	5350	0
37	20231215	190500	183358370	5350	5350	5350	5350	0
38	20231215	190400	183358370	5350	5350	5350	5350	0
39	20231215	190300	183358370	5350	5350	5350	5350	0
40	20231215	190200	183358370	5350	5350	5350	5350	0
41	20231215	190100	183358370	5350	5350	5350	5350	0
42	20231215	190000	183358370	5350	5350	5350	5350	0
43	20231215	185900	183358370	5350	5350	5350	5350	0
44	20231215	185800	183358370	5350	5350	5350	5350	0
45	20231215	185700	183358370	5350	5350	5350	5350	0
46	20231215	185600	183358370	5350	5350	5350	5350	0
47	20231215	185500	183358370	5350	5350	5350	5350	0
48	20231215	185400	183358370	5350	5350	5350	5350	0
49	20231215	185300	183358370	5350	5350	5350	5350	0
50	20231215	185200	183358370	5350	5350	5350	5350	0
51	20231215	185100	183358370	5350	5350	5350	5350	0
52	20231215	185000	183358370	5350	5350	5350	5350	0
53	20231215	184900	183358370	5350	5350	5350	5350	0
54	20231215	184800	183358370	5350	5350	5350	5350	0
55	20231215	184700	183358370	5350	5350	5350	5350	0
56	20231215	184600	183358370	5350	5350	5350	5350	0
57	20231215	184500	183358370	5350	5350	5350	5350	0
58	20231215	184400	183358370	5350	5350	5350	5350	0
59	20231215	184300	183358370	5350	5350	5350	5350	0
60	20231215	184200	183358370	5350	5350	5350	5350	0
61	20231215	184100	183358370	5350	5350	5350	5350	0
62	20231215	184000	183358370	5350	5350	5350	5350	408
63	20231215	183900	183358370	5350	5350	5350	5350	0
64	20231215	183800	183358370	5350	5350	5350	5350	0
65	20231215	183700	183358370	5350	5350	5350	5350	0
66	20231215	183600	183358370	5350	5350	5350	5350	0
67	20231215	183500	183358370	5350	5350	5350	5350	0
68	20231215	183400	183358370	5350	5350	5350	5350	0
69	20231215	183300	183358370	5350	5350	5350	5350	0
70	20231215	183200	183358370	5350	5350	5350	5350	0
71	20231215	183100	183358370	5350	5350	5350	5350	0
72	20231215	183000	183358370	5350	5350	5350	5350	0
73	20231215	182900	183358370	5350	5350	5350	5350	0
74	20231215	182800	183358370	5350	5350	5350	5350	0
75	20231215	182700	183358370	5350	5350	5350	5350	0
76	20231215	182600	183358370	5350	5350	5350	5350	0
77	20231215	182500	183358370	5350	5350	5350	5350	0
78	20231215	182400	183358370	5350	5350	5350	5350	0
79	20231215	182300	183358370	5350	5350	5350	5350	0
80	20231215	182200	183358370	5350	5350	5350	5350	0
81	20231215	182100	183358370	5350	5350	5350	5350	0
82	20231215	182000	183358370	5350	5350	5350	5350	0
83	20231215	181900	183358370	5350	5350	5350	5350	0
84	20231215	181800	183358370	5350	5350	5350	5350	0
85	20231215	181700	183358370	5350	5350	5350	5350	0
86	20231215	181600	183358370	5350	5350	5350	5350	0
87	20231215	181500	183358370	5350	5350	5350	5350	0
88	20231215	181400	183358370	5350	5350	5350	5350	0
89	20231215	181300	183358370	5350	5350	5350	5350	0
90	20231215	181200	183358370	5350	5350	5350	5350	0
91	20231215	181100	183358370	5350	5350	5350	5350	0
92	20231215	181000	183358370	5350	5350	5350	5350	408
93	20231215	180900	183358370	5350	5350	5350	5350	0
94	20231215	180800	183358370	5350	5350	5350	5350	0
95	20231215	180700	183358370	5350	5350	5350	5350	0
96	20231215	180600	183358370	5350	5350	5350	5350	0
97	20231215	180500	183358370	5350	5350	5350	5350	0
98	20231215	180400	183358370	5350	5350	5350	5350	0
99	20231215	180300	183358370	5350	5350	5350	5350	0
100	20231215	180200	183358370	5350	5350	5350	5350	0
101	20231215	180100	183358370	5350	5350	5350	5350	0
102	20231215	180000	183358370	5350	5350	5350	5350	0
103	20231215	175900	183358370	5350	5350	5350	5350	0
104	20231215	175800	183358370	5350	5350	5350	5350	0
105	20231215	175700	183358370	5350	5350	5350	5350	0
106	20231215	175600	183358370	5350	5350	5350	5350	0
107	20231215	175500	183358370	5350	5350	5350	5350	0
108	20231215	175400	183358370	5350	5350	5350	5350	0
109	20231215	175300	183358370	5350	5350	5350	5350	0
110	20231215	175200	183358370	5350	5350	5350	5350	0
111	20231215	175100	183358370	5350	5350	5350	5350	0
112	20231215	175000	183358370	5350	5350	5350	5350	0
113	20231215	174900	183358370	5350	5350	5350	5350	0
114	20231215	174800	183358370	5350	5350	5350	5350	0
115	20231215	174700	183358370	5350	5350	5350	5350	0
116	20231215	174600	183358370	5350	5350	5350	5350	0
117	20231215	174500	183358370	5350	5350	5350	5350	0
118	20231215	174400	183358370	5350	5350	5350	5350	0
119	20231215	174300	183358370	5350	5350	5350	5350	0
120	20231215	174200	183358370	5350	5350	5350	5350	0
121	20231215	174100	183358370	5350	5350	5350	5350	0
122	20231215	174000	183358370	5350	5350	5350	5350	408
123	20231215	173900	183358370	5350	5350	5350	5350	0
124	20231215	173800	183358370	5350	5350	5350	5350	0
125	20231215	173700	183358370	5350	5350	5350	5350	0
126	20231215	173600	183358370	5350	5350	5350	5350	0
127	20231215	173500	183358370	5350	5350	5350	5350	0
128	20231215	173400	183358370	5350	5350	5350	5350	0
129	20231215	173300	183358370	5350	5350	5350	5350	0
130	20231215	173200	183358370	5350	5350	5350	5350	0
131	20231215	173100	183358370	5350	5350	5350	5350	0
132	20231215	173000	183358370	5350	5350	5350	5350	0
133	20231215	172900	183358370	5350	5350	5350	5350	0
134	20231215	172800	183358370	5350	5350	5350	5350	0
135	20231215	172700	183358370	5350	5350	5350	5350	0
136	20231215	172600	183358370	5350	5350	5350	5350	0
137	20231215	172500	183358370	5350	5350	5350	5350	0
138	20231215	172400	183358370	5350	5350	5350	5350	0
139	20231215	172300	183358370	5350	5350	5350	5350	0
140	20231215	172200	183358370	5350	5350	5350	5350	0
141	20231215	172100	183358370	5350	5350	5350	5350	0
142	20231215	172000	183358370	5350	5350	5350	5350	0
143	20231215	171900	183358370	5350	5350	5350	5350	0
144	20231215	171800	183358370	5350	5350	5350	5350	0
145	20231215	171700	183358370	5350	5350	5350	5350	0
146	20231215	171600	183358370	5350	5350	5350	5350	0
147	20231215	171500	183358370	5350	5350	5350	5350	0
148	20231215	171400	183358370	5350	5350	5350	5350	0
149	20231215	171300	183358370	5350	5350	5350	5350	0
150	20231215	171200	183358370	5350	5350	5350	5350	0
151	20231215	171100	183358370	5350	5350	5350	5350	0
152	20231215	171000	183358370	5350	5350	5350	5350	408
153	20231215	170900	183358370	5350	5350	5350	5350	0
154	20231215	170800	183358370	5350	5350	5350	5350	0
155	20231215	170700	183358370	5350	5350	5350	5350	0
156	20231215	170600	183358370	5350	5350	5350	5350	0
157	20231215	170500	183358370	5350	5350	5350	5350	0
158	20231215	170400	183358370	5350	5350	5350	5350	0
159	20231215	170300	183358370	5350	5350	5350	5350	0
160	20231215	170200	183358370	5350	5350	5350	5350	0
161	20231215	170100	183358370	5350	5350	5350	5350	0
162	20231215	170000	183358370	5350	5350	5350	5350	0
163	20231215	165900	183358370	5350	5350	5350	5350	0
164	20231215	165800	183358370	5350	5350	5350	5350	0
165	20231215	165700	183358370	5350	5350	5350	5350	0
166	20231215	165600	183358370	5350	5350	5350	5350	0
167	20231215	165500	183358370	5350	5350	5350	5350	0
168	20231215	165400	183358370	5350	5350	5350	5350	0
169	20231215	165300	183358370	5350	5350	5350	5350	0
170	20231215	165200	183358370	5350	5350	5350	5350	0
171	20231215	165100	183358370	5350	5350	5350	5350	0
172	20231215	165000	183358370	5350	5350	5350	5350	0
173	20231215	164900	183358370	5350	5350	5350	5350	0
174	20231215	164800	183358370	5350	5350	5350	5350	0
175	20231215	164700	183358370	5350	5350	5350	5350	0
176	20231215	164600	183358370	5350	5350	5350	5350	0
177	20231215	164500	183358370	5350	5350	5350	5350	0
178	20231215	164400	183358370	5350	5350	5350	5350	0
179	20231215	164300	183358370	5350	5350	5350	5350	0
180	20231215	164200	183358370	5350	5350	5350	5350	0
181	20231215	164100	183358370	5350	5350	5350	5350	0
182	20231215	164000	183358370	5350	5350	5350	5350	408
183	20231215	163900	183358370	5350	5350	5350	5350	0
184	20231215	163800	183358370	5350	5350	5350	5350	0
185	20231215	163700	183358370	5350	5350	5350	5350	0
186	20231215	163600	183358370	5350	5350	5350	5350	0
187	20231215	163500	183358370	5350	5350	5350	5350	0
188	20231215	163400	183358370	5350	5350	5350	5350	0
189	20231215	163300	183358370	5350	5350	5350	5350	0
190	20231215	163200	183358370	5350	5350	5350	5350	0
191	20231215	163100	183358370	5350	5350	5350	5350	0
192	20231215	163000	183358370	5350	5350	5350	5350	0
193	20231215	162900	183358370	5350	5350	5350	5350	0
194	20231215	162800	183358370	5350	5350	5350	5350	0
195	20231215	162700	183358370	5350	5350	5350	5350	0
196	20231215	162600	183358370	5350	5350	5350	5350	0
197	20231215	162500	183358370	5350	5350	5350	5350	0
198	20231215	162400	183358370	5350	5350	5350	5350	0
199	20231215	162300	183358370	5350	5350	5350	5350	0
200	20231215	162200	183358370	5350	5350	5350	5350	0
201	20231215	162100	183358370	5350	5350	5350	5350	0
202	20231215	162000	183358370	5350	5350	5350	5350	0
203	20231215	161900	183358370	5350	5350	5350	5350	0
204	20231215	161800	183358370	5350	5350	5350	5350	0
205	20231215	161700	183358370	5350	5350	5350	5350	0
206	20231215	161600	183358370	5350	5350	5350	5350	0
207	20231215	161500	183358370	5350	5350	5350	5350	0
208	20231215	161400	183358370	5350	5350	5350	5350	0
209	20231215	161300	183358370	5350	5350	5350	5350	0
210	20231215	161200	183358370	5350	5350	5350	5350	0
211	20231215	161100	183358370	5350	5350	5350	5350	0
212	20231215	161000	183358370	5350	5350	5350	5350	408
213	20231215	160900	183358370	5350	5350	5350	5350	0
214	20231215	160800	183358370	5350	5350	5350	5350	0
215	20231215	160700	183358370	5350	5350	5350	5350	0
216	20231215	160600	183358370	5350	5350	5350	5350	0
217	20231215	160500	183358370	5350	5350	5350	5350	0
218	20231215	160400	183358370	5350	5350	5350	5350	0
219	20231215	160300	183358370	5350	5350	5350	5350	0
220	20231215	160200	183358370	5350	5350	5350	5350	0
221	20231215	160100	183358370	5350	5350	5350	5350	0
222	20231215	160000	183358370	5350	5350	5350	5350	0
223	20231215	155900	183358370	5350	5350	5350	5350	0
224	20231215	155800	183358370	5350	5350	5350	5350	0
225	20231215	155700	183358370	5350	5350	5350	5350	0
226	20231215	155600	183358370	5350	5350	5350	5350	0
227	20231215	155500	183358370	5350	5350	5350	5350	0
228	20231215	155400	183358370	5350	5350	5350	5350	0
229	20231215	155300	183358370	5350	5350	5350	5350	0
230	20231215	155200	183358370	5350	5350	5350	5350	0
231	20231215	155100	183358370	5350	5350	5350	5350	0
232	20231215	155000	183358370	5350	5350	5350	5350	0
233	20231215	154900	183358370	5350	5350	5350	5350	0
234	20231215	154800	183358370	5350	5350	5350	5350	0
235	20231215	154700	183358370	5350	5350	5350	5350	0
236	20231215	154600	183358370	5350	5350	5350	5350	0
237	20231215	154500	183358370	5350	5350	5350	5350	0
238	20231215	154400	183358370	5350	5350	5350	5350	0
239	20231215	154300	183358370	5350	5350	5350	5350	0
240	20231215	154200	183358370	5350	5350	5350	5350	0
241	20231215	154100	183358370	5350	5350	5350	5350	0
242	20231215	154000	183358370	5350	5350	5350	5350	408
243	20231215	153900	183358370	5350	5350	5350	5350	0
244	20231215	153800	183358370	5350	5350	5350	5350	0
245	20231215	153700	183358370	5350	5350	5350	5350	0
246	20231215	153600	183358370	5350	5350	5350	5350	0
247	20231215	153500	183358370	5350	5350	5350	5350	0
248	20231215	153400	183358370	5350	5350	5350	5350	0
249	20231215	153300	183358370	5350	5350	5350	5350	0
250	20231215	153200	183358370	5350	5350	5350	5350	0
251	20231215	153100	183358370	5350	5350	5350	5350	0
252	20231215	153000	183358370	5350	5350	5350	5350	408
253	20231215	152900	181175570	5350	5350	5350	5350	0
254	20231215	152800	181175570	5350	5350	5350	5350	0
255	20231215	152700	181175570	5350	5350	5350	5350	0
256	20231215	152600	181175570	5350	5350	5350	5350	0
257	20231215	152500	181175570	5350	5350	5350	5350	0
258	20231215	152400	181175570	5350	5350	5350	5350	0
259	20231215	152300	181175570	5350	5350	5350	5350	0
260	20231215	152200	181175570	5350	5350	5350	5350	0
261	20231215	152100	181175570	5350	5350	5350	5350	0
262	20231215	152000	181175570	5350	5350	5350	5350	0
263	20231215	151900	181175570	5350	5320	5350	5310	501
264	20231215	151800	178514660	5320	5320	5320	5320	0
265	20231215	151700	178514660	5320	5320	5320	5320	10
266	20231215	151600	178461460	5310	5310	5310	5310	0
267	20231215	151500	178461460	5310	5310	5310	5310	0
268	20231215	151400	178461460	5310	5310	5310	5310	0
269	20231215	151300	178461460	5310	5310	5310	5310	0
270	20231215	151200	178461460	5310	5310	5310	5310	0
271	20231215	151100	178461460	5310	5310	5310	5310	0
272	20231215	151000	178461460	5310	5310	5310	5310	0
273	20231215	150900	178461460	5310	5310	5310	5310	0
274	20231215	150800	178461460	5310	5310	5310	5310	0
275	20231215	150700	178461460	5310	5310	5310	5310	0
276	20231215	150600	178461460	5310	5320	5320	5310	6
277	20231215	150500	178429590	5320	5320	5320	5320	5
278	20231215	150400	178402990	5320	5320	5320	5320	0
279	20231215	150300	178402990	5320	5320	5320	5320	1
280	20231215	150200	178397670	5350	5320	5350	5320	11
281	20231215	150100	178338850	5320	5320	5320	5320	2
282	20231215	150000	178328210	5320	5320	5320	5320	10
283	20231215	145900	178275010	5310	5310	5310	5310	22
284	20231215	145800	178158190	5350	5350	5350	5350	0
285	20231215	145700	178158190	5350	5350	5350	5350	0
286	20231215	145600	178158190	5350	5350	5350	5350	0
287	20231215	145500	178158190	5350	5350	5350	5350	0
288	20231215	145400	178158190	5350	5350	5350	5350	0
289	20231215	145300	178158190	5350	5350	5350	5350	2
290	20231215	145200	178147490	5350	5350	5350	5350	0
291	20231215	145100	178147490	5350	5350	5350	5350	1
292	20231215	145000	178142140	5310	5310	5310	5310	0
293	20231215	144900	178142140	5310	5310	5310	5310	0
294	20231215	144800	178142140	5310	5310	5310	5310	0
295	20231215	144700	178142140	5310	5310	5310	5310	0
296	20231215	144600	178142140	5310	5310	5310	5310	0
297	20231215	144500	178142140	5310	5320	5320	5310	100
298	20231215	144400	177610330	5320	5320	5320	5320	0
299	20231215	144300	177610330	5320	5320	5320	5320	0
300	20231215	144200	177610330	5320	5320	5320	5320	0
301	20231215	144100	177610330	5320	5320	5320	5320	0
302	20231215	144000	177610330	5320	5320	5320	5320	0
303	20231215	143900	177610330	5320	5320	5320	5320	50
304	20231215	143800	177344330	5320	5320	5320	5320	0
305	20231215	143700	177344330	5320	5320	5320	5320	0
306	20231215	143600	177344330	5320	5320	5320	5320	0
307	20231215	143500	177344330	5320	5320	5320	5320	0
308	20231215	143400	177344330	5320	5320	5320	5320	0
309	20231215	143300	177344330	5320	5320	5320	5320	0
310	20231215	143200	177344330	5320	5320	5320	5320	0
311	20231215	143100	177344330	5320	5320	5320	5320	0
312	20231215	143000	177344330	5320	5320	5320	5320	0
313	20231215	142900	177344330	5320	5320	5320	5320	0
314	20231215	142800	177344330	5320	5320	5320	5320	0
315	20231215	142700	177344330	5320	5320	5320	5320	0
316	20231215	142600	177344330	5320	5320	5320	5320	0
317	20231215	142500	177344330	5320	5320	5320	5320	212
318	20231215	142400	176216490	5320	5320	5320	5320	0
319	20231215	142300	176216490	5320	5320	5320	5320	0
320	20231215	142200	176216490	5320	5320	5320	5320	0
321	20231215	142100	176216490	5320	5320	5320	5320	0
322	20231215	142000	176216490	5320	5320	5320	5320	99
323	20231215	141900	175689810	5370	5370	5370	5370	0
324	20231215	141800	175689810	5370	5370	5370	5370	0
325	20231215	141700	175689810	5370	5370	5370	5370	0
326	20231215	141600	175689810	5370	5370	5370	5370	0
327	20231215	141500	175689810	5370	5370	5370	5370	0
328	20231215	141400	175689810	5370	5370	5370	5370	1
329	20231215	141300	175684440	5330	5330	5330	5330	0
330	20231215	141200	175684440	5330	5330	5330	5330	149
331	20231215	141100	174890270	5370	5370	5370	5370	1
332	20231215	141000	174884900	5350	5350	5350	5350	0
333	20231215	140900	174884900	5350	5350	5350	5350	0
334	20231215	140800	174884900	5350	5350	5350	5350	0
335	20231215	140700	174884900	5350	5350	5350	5350	0
336	20231215	140600	174884900	5350	5350	5350	5350	0
337	20231215	140500	174884900	5350	5350	5350	5350	0
338	20231215	140400	174884900	5350	5350	5350	5350	200
339	20231215	140300	173814900	5320	5320	5320	5320	1
340	20231215	140200	173809580	5300	5300	5300	5300	0
341	20231215	140100	173809580	5300	5300	5300	5300	0
342	20231215	140000	173809580	5300	5350	5350	5300	1000
343	20231215	135900	168490140	5380	5380	5380	5380	0
344	20231215	135800	168490140	5380	5380	5380	5380	100
345	20231215	135700	167952140	5370	5370	5370	5370	53
346	20231215	135600	167667530	5390	5390	5390	5390	0
347	20231215	135500	167667530	5390	5390	5390	5390	0
348	20231215	135400	167667530	5390	5390	5390	5390	0
349	20231215	135300	167667530	5390	5390	5390	5390	0
350	20231215	135200	167667530	5390	5390	5390	5390	0
351	20231215	135100	167667530	5390	5390	5390	5390	0
352	20231215	135000	167667530	5390	5390	5390	5390	0
353	20231215	134900	167667530	5390	5390	5390	5390	0
354	20231215	134800	167667530	5390	5390	5390	5390	0
355	20231215	134700	167667530	5390	5390	5390	5390	0
356	20231215	134600	167667530	5390	5390	5390	5390	0
357	20231215	134500	167667530	5390	5390	5390	5390	0
358	20231215	134400	167667530	5390	5390	5390	5390	0
359	20231215	134300	167667530	5390	5390	5390	5390	18
360	20231215	134200	167570510	5400	5400	5400	5400	0
361	20231215	134100	167570510	5400	5390	5400	5390	927
362	20231215	134000	162566000	5360	5380	5380	5360	102
363	20231215	133900	162017280	5380	5380	5380	5380	200
364	20231215	133800	160941280	5380	5380	5380	5380	0
365	20231215	133700	160941280	5380	5380	5380	5380	0
366	20231215	133600	160941280	5380	5380	5380	5380	52
367	20231215	133500	160661520	5350	5350	5350	5350	273
368	20231215	133400	159200970	5370	5370	5370	5370	0
369	20231215	133300	159200970	5370	5370	5370	5370	0
370	20231215	133200	159200970	5370	5370	5370	5370	10
371	20231215	133100	159147270	5370	5370	5370	5370	0
372	20231215	133000	159147270	5370	5370	5370	5370	19
373	20231215	132900	159045240	5380	5380	5380	5380	0
374	20231215	132800	159045240	5380	5380	5380	5380	0
375	20231215	132700	159045240	5380	5380	5380	5380	0
376	20231215	132600	159045240	5380	5380	5380	5380	0
377	20231215	132500	159045240	5380	5380	5380	5380	0
378	20231215	132400	159045240	5380	5350	5380	5350	51
379	20231215	132300	158772360	5370	5370	5370	5370	0
380	20231215	132200	158772360	5370	5360	5370	5360	378
381	20231215	132100	156745280	5360	5360	5360	5360	0
382	20231215	132000	156745280	5360	5360	5360	5360	0
383	20231215	131900	156745280	5360	5360	5360	5360	10
384	20231215	131800	156691680	5360	5360	5360	5360	0
385	20231215	131700	156691680	5360	5360	5360	5360	0
386	20231215	131600	156691680	5360	5360	5360	5360	20
387	20231215	131500	156584480	5360	5360	5360	5360	1
388	20231215	131400	156579120	5320	5320	5320	5320	0
389	20231215	131300	156579120	5320	5320	5320	5320	0
390	20231215	131200	156579120	5320	5320	5320	5320	0
391	20231215	131100	156579120	5320	5320	5320	5320	0
392	20231215	131000	156579120	5320	5320	5320	5320	0
393	20231215	130900	156579120	5320	5320	5320	5320	0
394	20231215	130800	156579120	5320	5320	5320	5320	0
395	20231215	130700	156579120	5320	5320	5320	5320	50
396	20231215	130600	156313120	5360	5360	5360	5360	0
397	20231215	130500	156313120	5360	5360	5360	5360	0
398	20231215	130400	156313120	5360	5360	5360	5360	0
399	20231215	130300	156313120	5360	5360	5360	5360	0
400	20231215	130200	156313120	5360	5360	5360	5360	0
401	20231215	130100	156313120	5360	5360	5360	5360	126
402	20231215	130000	155637760	5320	5320	5320	5320	0
403	20231215	125900	155637760	5320	5320	5320	5320	1785
404	20231215	125800	146141560	5320	5320	5320	5320	174
405	20231215	125700	145215880	5350	5350	5350	5350	277
406	20231215	125600	143733930	5350	5350	5350	5350	0
407	20231215	125500	143733930	5350	5350	5350	5350	0
408	20231215	125400	143733930	5350	5350	5350	5350	0
409	20231215	125300	143733930	5350	5350	5350	5350	12
410	20231215	125200	143669730	5350	5350	5350	5350	0
411	20231215	125100	143669730	5350	5350	5350	5350	0
412	20231215	125000	143669730	5350	5350	5350	5350	0
413	20231215	124900	143669730	5350	5350	5350	5350	0
414	20231215	124800	143669730	5350	5350	5350	5350	100
415	20231215	124700	143134730	5350	5350	5350	5350	0
416	20231215	124600	143134730	5350	5350	5350	5350	0
417	20231215	124500	143134730	5350	5330	5350	5330	33
418	20231215	124400	142958820	5320	5320	5320	5320	45
419	20231215	124300	142719420	5350	5350	5350	5350	0
420	20231215	124200	142719420	5350	5350	5350	5350	3
421	20231215	124100	142703370	5360	5360	5360	5360	0
422	20231215	124000	142703370	5360	5360	5360	5360	0
423	20231215	123900	142703370	5360	5360	5360	5360	0
424	20231215	123800	142703370	5360	5360	5360	5360	0
425	20231215	123700	142703370	5360	5360	5360	5360	0
426	20231215	123600	142703370	5360	5360	5360	5360	0
427	20231215	123500	142703370	5360	5360	5360	5360	0
428	20231215	123400	142703370	5360	5360	5360	5360	0
429	20231215	123300	142703370	5360	5360	5360	5360	0
430	20231215	123200	142703370	5360	5360	5360	5360	0
431	20231215	123100	142703370	5360	5360	5360	5360	0
432	20231215	123000	142703370	5360	5360	5360	5360	0
433	20231215	122900	142703370	5360	5360	5360	5360	0
434	20231215	122800	142703370	5360	5360	5360	5360	0
435	20231215	122700	142703370	5360	5360	5360	5360	0
436	20231215	122600	142703370	5360	5360	5360	5360	0
437	20231215	122500	142703370	5360	5360	5360	5360	0
438	20231215	122400	142703370	5360	5350	5360	5350	599
439	20231215	122300	139496730	5350	5350	5350	5350	0
440	20231215	122200	139496730	5350	5350	5350	5350	0
441	20231215	122100	139496730	5350	5350	5350	5350	0
442	20231215	122000	139496730	5350	5350	5350	5350	0
443	20231215	121900	139496730	5350	5350	5350	5350	0
444	20231215	121800	139496730	5350	5350	5350	5350	0
445	20231215	121700	139496730	5350	5350	5350	5350	0
446	20231215	121600	139496730	5350	5350	5350	5350	0
447	20231215	121500	139496730	5350	5350	5350	5350	0
448	20231215	121400	139496730	5350	5350	5350	5350	0
449	20231215	121300	139496730	5350	5350	5350	5350	0
450	20231215	121200	139496730	5350	5350	5350	5350	1
451	20231215	121100	139491380	5340	5340	5340	5340	0
452	20231215	121000	139491380	5340	5340	5340	5340	1
453	20231215	120900	139486040	5310	5310	5310	5310	0
454	20231215	120800	139486040	5310	5310	5310	5310	0
455	20231215	120700	139486040	5310	5310	5310	5310	0
456	20231215	120600	139486040	5310	5310	5310	5310	0
457	20231215	120500	139486040	5310	5310	5310	5310	100
458	20231215	120400	138955040	5360	5360	5360	5360	1
459	20231215	120300	138949680	5310	5320	5320	5310	122
460	20231215	120200	138301560	5310	5340	5340	5310	1002
461	20231215	120100	132968410	5380	5380	5380	5380	0
462	20231215	120000	132968410	5380	5380	5380	5380	0
463	20231215	115900	132968410	5380	5380	5380	5380	122
464	20231215	115800	132312050	5380	5380	5380	5380	2
465	20231215	115700	132301290	5380	5380	5380	5380	100
466	20231215	115600	131763290	5380	5340	5380	5340	27
467	20231215	115500	131619070	5350	5360	5390	5350	189
468	20231215	115400	130604090	5350	5350	5350	5350	0
469	20231215	115300	130604090	5350	5350	5350	5350	0
470	20231215	115200	130604090	5350	5350	5350	5350	1
471	20231215	115100	130598740	5320	5320	5320	5320	0
472	20231215	115000	130598740	5320	5320	5320	5320	0
473	20231215	114900	130598740	5320	5320	5320	5320	0
474	20231215	114800	130598740	5320	5320	5320	5320	138
475	20231215	114700	129864580	5320	5320	5320	5320	0
476	20231215	114600	129864580	5320	5320	5320	5320	0
477	20231215	114500	129864580	5320	5320	5320	5320	0
478	20231215	114400	129864580	5320	5320	5320	5320	17
479	20231215	114300	129774140	5320	5320	5320	5320	0
480	20231215	114200	129774140	5320	5320	5320	5320	0
481	20231215	114100	129774140	5320	5320	5320	5320	1
482	20231215	114000	129768820	5320	5320	5320	5320	22
483	20231215	113900	129651780	5310	5370	5370	5300	1819
484	20231215	113800	119988880	5370	5370	5370	5370	41
485	20231215	113700	119768710	5370	5340	5420	5330	1191
486	20231215	113600	113339570	5330	5330	5330	5330	100
487	20231215	113500	112806570	5310	5310	5310	5310	0
488	20231215	113400	112806570	5310	5350	5350	5310	1500
489	20231215	113300	104821040	5340	5340	5340	5340	315
490	20231215	113200	103138940	5340	5360	5360	5340	607
491	20231215	113100	99890370	5420	5420	5420	5420	0
492	20231215	113000	99890370	5420	5420	5420	5420	0
493	20231215	112900	99890370	5420	5390	5420	5390	273
494	20231215	112800	98418380	5390	5390	5390	5360	161
495	20231215	112700	97555220	5390	5420	5420	5390	39
496	20231215	112600	97344890	5420	5400	5430	5400	207
497	20231215	112500	96226990	5430	5440	5440	5430	917
498	20231215	112400	91246580	5450	5410	5450	5400	3301
499	20231215	112300	73303680	5400	5410	5410	5390	893
500	20231215	112200	68477240	5410	5390	5410	5380	1870
501	20231215	112100	58373390	5390	5380	5390	5380	702
502	20231215	112000	54593080	5380	5380	5380	5380	498
503	20231215	111900	51913840	5380	5370	5380	5370	314
504	20231215	111800	50227070	5360	5360	5360	5360	2031
505	20231215	111700	39340910	5360	5340	5360	5340	1172
506	20231215	111600	33068810	5340	5340	5340	5340	0
507	20231215	111500	33068810	5340	5340	5340	5340	362
508	20231215	111400	31135730	5340	5340	5340	5340	0
509	20231215	111300	31135730	5340	5340	5340	5340	0
510	20231215	111200	31135730	5340	5340	5340	5340	0
511	20231215	111100	31135730	5340	5340	5340	5340	0
512	20231215	111000	31135730	5340	5340	5340	5340	0
513	20231215	110900	31135730	5340	5340	5340	5340	0
514	20231215	110800	31135730	5340	5340	5340	5340	1
515	20231215	110700	31130390	5330	5330	5330	5330	0
516	20231215	110600	31130390	5330	5330	5330	5330	0
517	20231215	110500	31130390	5330	5330	5330	5330	0
518	20231215	110400	31130390	5330	5330	5330	5330	0
519	20231215	110300	31130390	5330	5330	5330	5330	0
520	20231215	110200	31130390	5330	5330	5330	5330	0
521	20231215	110100	31130390	5330	5330	5330	5330	75
522	20231215	110000	30730640	5330	5330	5330	5330	0
523	20231215	105900	30730640	5330	5330	5330	5330	0
524	20231215	105800	30730640	5330	5330	5330	5330	0
525	20231215	105700	30730640	5330	5330	5330	5330	25
526	20231215	105600	30597390	5330	5330	5330	5330	0
527	20231215	105500	30597390	5330	5330	5330	5330	0
528	20231215	105400	30597390	5330	5330	5330	5330	0
529	20231215	105300	30597390	5330	5330	5330	5330	112
530	20231215	105200	30000430	5310	5310	5310	5310	0
531	20231215	105100	30000430	5310	5310	5310	5310	0
532	20231215	105000	30000430	5310	5310	5310	5310	0
533	20231215	104900	30000430	5310	5310	5310	5310	1
534	20231215	104800	29995120	5320	5320	5320	5320	0
535	20231215	104700	29995120	5320	5320	5320	5320	0
536	20231215	104600	29995120	5320	5320	5320	5320	0
537	20231215	104500	29995120	5320	5320	5320	5320	0
538	20231215	104400	29995120	5320	5320	5320	5320	0
539	20231215	104300	29995120	5320	5320	5320	5320	0
540	20231215	104200	29995120	5320	5320	5320	5320	0
541	20231215	104100	29995120	5320	5320	5320	5320	0
542	20231215	104000	29995120	5320	5320	5320	5320	0
543	20231215	103900	29995120	5320	5320	5320	5320	0
544	20231215	103800	29995120	5320	5320	5320	5320	0
545	20231215	103700	29995120	5320	5320	5320	5320	0
546	20231215	103600	29995120	5320	5320	5320	5320	0
547	20231215	103500	29995120	5320	5320	5320	5320	0
548	20231215	103400	29995120	5320	5320	5320	5320	0
549	20231215	103300	29995120	5320	5320	5320	5320	110
550	20231215	103200	29409920	5330	5330	5330	5330	0
551	20231215	103100	29409920	5330	5330	5330	5330	93
552	20231215	103000	28914230	5320	5320	5320	5320	0
553	20231215	102900	28914230	5320	5320	5320	5320	107
554	20231215	102800	28344990	5320	5320	5320	5320	0
555	20231215	102700	28344990	5320	5320	5320	5320	20
556	20231215	102600	28238590	5320	5320	5320	5320	0
557	20231215	102500	28238590	5320	5320	5320	5320	6
558	20231215	102400	28206670	5320	5320	5320	5320	9
559	20231215	102300	28158790	5310	5310	5310	5310	0
560	20231215	102200	28158790	5310	5310	5310	5310	197
561	20231215	102100	27112720	5310	5310	5310	5310	0
562	20231215	102000	27112720	5310	5310	5310	5310	0
563	20231215	101900	27112720	5310	5310	5310	5310	0
564	20231215	101800	27112720	5310	5310	5310	5310	0
565	20231215	101700	27112720	5310	5310	5310	5310	0
566	20231215	101600	27112720	5310	5310	5310	5310	100
567	20231215	101500	26581720	5310	5310	5310	5310	0
568	20231215	101400	26581720	5310	5320	5320	5310	553
569	20231215	101300	23644760	5310	5310	5310	5310	0
570	20231215	101200	23644760	5310	5310	5310	5310	0
571	20231215	101100	23644760	5310	5320	5320	5310	5
572	20231215	101000	23618170	5330	5330	5330	5330	0
573	20231215	100900	23618170	5330	5330	5330	5330	122
574	20231215	100800	22967910	5330	5330	5330	5330	1
575	20231215	100700	22962580	5320	5320	5320	5320	41
576	20231215	100600	22744460	5320	5330	5330	5320	49
577	20231215	100500	22483720	5330	5330	5330	5330	0
578	20231215	100400	22483720	5330	5330	5330	5330	10
579	20231215	100300	22430420	5330	5330	5330	5330	0
580	20231215	100200	22430420	5330	5330	5330	5330	0
581	20231215	100100	22430420	5330	5330	5330	5330	0
582	20231215	100000	22430420	5330	5330	5330	5330	0
583	20231215	095900	22430420	5330	5330	5330	5330	0
584	20231215	095800	22430420	5330	5330	5330	5330	0
585	20231215	095700	22430420	5330	5330	5330	5330	1
586	20231215	095600	22425090	5340	5340	5340	5340	1
587	20231215	095500	22419750	5340	5340	5340	5340	1
588	20231215	095400	22414410	5330	5330	5330	5330	0
589	20231215	095300	22414410	5330	5330	5330	5330	0
590	20231215	095200	22414410	5330	5330	5330	5330	0
591	20231215	095100	22414410	5330	5340	5340	5330	623
592	20231215	095000	19093810	5320	5320	5320	5320	0
593	20231215	094900	19093810	5320	5320	5320	5320	0
594	20231215	094800	19093810	5320	5320	5320	5320	0
595	20231215	094700	19093810	5320	5350	5350	5320	25
596	20231215	094600	18960120	5310	5350	5350	5310	59
597	20231215	094500	18644510	5320	5320	5320	5320	200
598	20231215	094400	17580510	5310	5300	5310	5300	49
599	20231215	094300	17320520	5300	5300	5300	5300	210
600	20231215	094200	16207520	5300	5300	5300	5300	0
601	20231215	094100	16207520	5300	5300	5300	5300	0
602	20231215	094000	16207520	5300	5300	5300	5300	0
603	20231215	093900	16207520	5300	5300	5300	5300	2
604	20231215	093800	16196920	5280	5280	5280	5280	0
605	20231215	093700	16196920	5280	5280	5280	5280	1
606	20231215	093600	16191640	5300	5300	5300	5300	0
607	20231215	093500	16191640	5300	5300	5300	5300	0
608	20231215	093400	16191640	5300	5300	5300	5300	0
609	20231215	093300	16191640	5300	5300	5300	5300	0
610	20231215	093200	16191640	5300	5300	5300	5300	0
611	20231215	093100	16191640	5300	5300	5300	5300	0
612	20231215	093000	16191640	5300	5300	5300	5300	0
613	20231215	092900	16191640	5300	5300	5300	5300	0
614	20231215	092800	16191640	5300	5300	5300	5300	0
615	20231215	092700	16191640	5300	5300	5300	5300	0
616	20231215	092600	16191640	5300	5300	5300	5300	0
617	20231215	092500	16191640	5300	5290	5300	5290	232
618	20231215	092400	14963660	5250	5260	5260	5250	229
619	20231215	092300	13761300	5250	5250	5250	5250	0
620	20231215	092200	13761300	5250	5250	5250	5250	0
621	20231215	092100	13761300	5250	5250	5250	5250	1
622	20231215	092000	13756050	5250	5250	5250	5250	6
623	20231215	091900	13724550	5250	5250	5250	5250	0
624	20231215	091800	13724550	5250	5250	5250	5250	0
625	20231215	091700	13724550	5250	5280	5280	5250	1429
626	20231215	091600	6211610	5290	5290	5290	5290	335
627	20231215	091500	4439460	5290	5290	5290	5290	0
628	20231215	091400	4439460	5290	5290	5290	5290	0
629	20231215	091300	4439460	5290	5290	5290	5290	0
630	20231215	091200	4439460	5290	5290	5290	5290	0
631	20231215	091100	4439460	5290	5280	5290	5280	125
632	20231215	091000	3778220	5280	5280	5280	5280	0
633	20231215	090900	3778220	5280	5280	5280	5280	119
634	20231215	090800	3149900	5300	5300	5300	5300	83
635	20231215	090700	2710000	5300	5300	5300	5300	0
636	20231215	090600	2710000	5300	5300	5300	5300	0
637	20231215	090500	2710000	5300	5300	5300	5300	0
638	20231215	090400	2710000	5300	5300	5300	5300	1
639	20231215	090300	2704700	5300	5300	5300	5300	0
640	20231215	090200	2704700	5300	5300	5300	5300	0
641	20231215	090100	2704700	5300	5300	5300	5300	0
642	20231215	090000	2704700	5300	5360	5360	5300	508