KissMeData/010400/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185300	102737130	5420	5420	5420	5420	20
3	20231222	185200	102737130	5420	5420	5420	5420	0
4	20231222	185100	102737130	5420	5420	5420	5420	0
5	20231222	185000	102737130	5420	5420	5420	5420	0
6	20231222	184900	102737130	5420	5420	5420	5420	0
7	20231222	184800	102737130	5420	5420	5420	5420	0
8	20231222	184700	102737130	5420	5420	5420	5420	0
9	20231222	184600	102737130	5420	5420	5420	5420	0
10	20231222	184500	102737130	5420	5420	5420	5420	0
11	20231222	184400	102737130	5420	5420	5420	5420	0
12	20231222	184300	102737130	5420	5420	5420	5420	0
13	20231222	184200	102737130	5420	5420	5420	5420	0
14	20231222	184100	102737130	5420	5420	5420	5420	0
15	20231222	184000	102737130	5420	5420	5420	5420	0
16	20231222	183900	102737130	5420	5420	5420	5420	0
17	20231222	183800	102737130	5420	5420	5420	5420	0
18	20231222	183700	102737130	5420	5420	5420	5420	0
19	20231222	183600	102737130	5420	5420	5420	5420	0
20	20231222	183500	102737130	5420	5420	5420	5420	0
21	20231222	183400	102737130	5420	5420	5420	5420	0
22	20231222	183300	102737130	5420	5420	5420	5420	0
23	20231222	183200	102737130	5420	5420	5420	5420	0
24	20231222	183100	102737130	5420	5420	5420	5420	0
25	20231222	183000	102737130	5420	5420	5420	5420	0
26	20231222	182900	102737130	5420	5420	5420	5420	0
27	20231222	182800	102737130	5420	5420	5420	5420	0
28	20231222	182700	102737130	5420	5420	5420	5420	0
29	20231222	182600	102737130	5420	5420	5420	5420	0
30	20231222	182500	102737130	5420	5420	5420	5420	0
31	20231222	182400	102737130	5420	5420	5420	5420	0
32	20231222	182300	102737130	5420	5420	5420	5420	20
33	20231222	182200	102737130	5420	5420	5420	5420	0
34	20231222	182100	102737130	5420	5420	5420	5420	0
35	20231222	182000	102737130	5420	5420	5420	5420	0
36	20231222	181900	102737130	5420	5420	5420	5420	0
37	20231222	181800	102737130	5420	5420	5420	5420	0
38	20231222	181700	102737130	5420	5420	5420	5420	0
39	20231222	181600	102737130	5420	5420	5420	5420	0
40	20231222	181500	102737130	5420	5420	5420	5420	0
41	20231222	181400	102737130	5420	5420	5420	5420	0
42	20231222	181300	102737130	5420	5420	5420	5420	0
43	20231222	181200	102737130	5420	5420	5420	5420	0
44	20231222	181100	102737130	5420	5420	5420	5420	0
45	20231222	181000	102737130	5420	5420	5420	5420	0
46	20231222	180900	102737130	5420	5420	5420	5420	0
47	20231222	180800	102737130	5420	5420	5420	5420	0
48	20231222	180700	102737130	5420	5420	5420	5420	0
49	20231222	180600	102737130	5420	5420	5420	5420	0
50	20231222	180500	102737130	5420	5420	5420	5420	0
51	20231222	180400	102737130	5420	5420	5420	5420	0
52	20231222	180300	102737130	5420	5420	5420	5420	0
53	20231222	180200	102737130	5420	5420	5420	5420	0
54	20231222	180100	102737130	5420	5420	5420	5420	0
55	20231222	180000	102737130	5420	5420	5420	5420	0
56	20231222	175900	102737130	5420	5420	5420	5420	0
57	20231222	175800	102737130	5420	5420	5420	5420	0
58	20231222	175700	102737130	5420	5420	5420	5420	0
59	20231222	175600	102737130	5420	5420	5420	5420	0
60	20231222	175500	102737130	5420	5420	5420	5420	0
61	20231222	175400	102737130	5420	5420	5420	5420	0
62	20231222	175300	102737130	5420	5420	5420	5420	20
63	20231222	175200	102737130	5420	5420	5420	5420	0
64	20231222	175100	102737130	5420	5420	5420	5420	0
65	20231222	175000	102737130	5420	5420	5420	5420	0
66	20231222	174900	102737130	5420	5420	5420	5420	0
67	20231222	174800	102737130	5420	5420	5420	5420	0
68	20231222	174700	102737130	5420	5420	5420	5420	0
69	20231222	174600	102737130	5420	5420	5420	5420	0
70	20231222	174500	102737130	5420	5420	5420	5420	0
71	20231222	174400	102737130	5420	5420	5420	5420	0
72	20231222	174300	102737130	5420	5420	5420	5420	0
73	20231222	174200	102737130	5420	5420	5420	5420	0
74	20231222	174100	102737130	5420	5420	5420	5420	0
75	20231222	174000	102737130	5420	5420	5420	5420	0
76	20231222	173900	102737130	5420	5420	5420	5420	0
77	20231222	173800	102737130	5420	5420	5420	5420	0
78	20231222	173700	102737130	5420	5420	5420	5420	0
79	20231222	173600	102737130	5420	5420	5420	5420	0
80	20231222	173500	102737130	5420	5420	5420	5420	0
81	20231222	173400	102737130	5420	5420	5420	5420	0
82	20231222	173300	102737130	5420	5420	5420	5420	0
83	20231222	173200	102737130	5420	5420	5420	5420	0
84	20231222	173100	102737130	5420	5420	5420	5420	0
85	20231222	173000	102737130	5420	5420	5420	5420	0
86	20231222	172900	102737130	5420	5420	5420	5420	0
87	20231222	172800	102737130	5420	5420	5420	5420	0
88	20231222	172700	102737130	5420	5420	5420	5420	0
89	20231222	172600	102737130	5420	5420	5420	5420	0
90	20231222	172500	102737130	5420	5420	5420	5420	0
91	20231222	172400	102737130	5420	5420	5420	5420	0
92	20231222	172300	102737130	5420	5420	5420	5420	20
93	20231222	172200	102737130	5420	5420	5420	5420	0
94	20231222	172100	102737130	5420	5420	5420	5420	0
95	20231222	172000	102737130	5420	5420	5420	5420	0
96	20231222	171900	102737130	5420	5420	5420	5420	0
97	20231222	171800	102737130	5420	5420	5420	5420	0
98	20231222	171700	102737130	5420	5420	5420	5420	0
99	20231222	171600	102737130	5420	5420	5420	5420	0
100	20231222	171500	102737130	5420	5420	5420	5420	0
101	20231222	171400	102737130	5420	5420	5420	5420	0
102	20231222	171300	102737130	5420	5420	5420	5420	0
103	20231222	171200	102737130	5420	5420	5420	5420	0
104	20231222	171100	102737130	5420	5420	5420	5420	0
105	20231222	171000	102737130	5420	5420	5420	5420	0
106	20231222	170900	102737130	5420	5420	5420	5420	0
107	20231222	170800	102737130	5420	5420	5420	5420	0
108	20231222	170700	102737130	5420	5420	5420	5420	0
109	20231222	170600	102737130	5420	5420	5420	5420	0
110	20231222	170500	102737130	5420	5420	5420	5420	0
111	20231222	170400	102737130	5420	5420	5420	5420	0
112	20231222	170300	102737130	5420	5420	5420	5420	0
113	20231222	170200	102737130	5420	5420	5420	5420	0
114	20231222	170100	102737130	5420	5420	5420	5420	0
115	20231222	170000	102737130	5420	5420	5420	5420	0
116	20231222	165900	102737130	5420	5420	5420	5420	0
117	20231222	165800	102737130	5420	5420	5420	5420	0
118	20231222	165700	102737130	5420	5420	5420	5420	0
119	20231222	165600	102737130	5420	5420	5420	5420	0
120	20231222	165500	102737130	5420	5420	5420	5420	0
121	20231222	165400	102737130	5420	5420	5420	5420	0
122	20231222	165300	102737130	5420	5420	5420	5420	20
123	20231222	165200	102737130	5420	5420	5420	5420	0
124	20231222	165100	102737130	5420	5420	5420	5420	0
125	20231222	165000	102737130	5420	5420	5420	5420	0
126	20231222	164900	102737130	5420	5420	5420	5420	0
127	20231222	164800	102737130	5420	5420	5420	5420	0
128	20231222	164700	102737130	5420	5420	5420	5420	0
129	20231222	164600	102737130	5420	5420	5420	5420	0
130	20231222	164500	102737130	5420	5420	5420	5420	0
131	20231222	164400	102737130	5420	5420	5420	5420	0
132	20231222	164300	102737130	5420	5420	5420	5420	0
133	20231222	164200	102737130	5420	5420	5420	5420	0
134	20231222	164100	102737130	5420	5420	5420	5420	0
135	20231222	164000	102737130	5420	5420	5420	5420	0
136	20231222	163900	102737130	5420	5420	5420	5420	0
137	20231222	163800	102737130	5420	5420	5420	5420	0
138	20231222	163700	102737130	5420	5420	5420	5420	0
139	20231222	163600	102737130	5420	5420	5420	5420	0
140	20231222	163500	102737130	5420	5420	5420	5420	0
141	20231222	163400	102737130	5420	5420	5420	5420	0
142	20231222	163300	102737130	5420	5420	5420	5420	0
143	20231222	163200	102737130	5420	5420	5420	5420	0
144	20231222	163100	102737130	5420	5420	5420	5420	0
145	20231222	163000	102737130	5420	5420	5420	5420	0
146	20231222	162900	102737130	5420	5420	5420	5420	0
147	20231222	162800	102737130	5420	5420	5420	5420	0
148	20231222	162700	102737130	5420	5420	5420	5420	0
149	20231222	162600	102737130	5420	5420	5420	5420	0
150	20231222	162500	102737130	5420	5420	5420	5420	0
151	20231222	162400	102737130	5420	5420	5420	5420	0
152	20231222	162300	102737130	5420	5420	5420	5420	20
153	20231222	162200	102737130	5420	5420	5420	5420	0
154	20231222	162100	102737130	5420	5420	5420	5420	0
155	20231222	162000	102737130	5420	5420	5420	5420	0
156	20231222	161900	102737130	5420	5420	5420	5420	0
157	20231222	161800	102737130	5420	5420	5420	5420	0
158	20231222	161700	102737130	5420	5420	5420	5420	0
159	20231222	161600	102737130	5420	5420	5420	5420	0
160	20231222	161500	102737130	5420	5420	5420	5420	0
161	20231222	161400	102737130	5420	5420	5420	5420	0
162	20231222	161300	102737130	5420	5420	5420	5420	0
163	20231222	161200	102737130	5420	5420	5420	5420	0
164	20231222	161100	102737130	5420	5420	5420	5420	0
165	20231222	161000	102737130	5420	5420	5420	5420	0
166	20231222	160900	102737130	5420	5420	5420	5420	0
167	20231222	160800	102737130	5420	5420	5420	5420	0
168	20231222	160700	102737130	5420	5420	5420	5420	0
169	20231222	160600	102737130	5420	5420	5420	5420	0
170	20231222	160500	102737130	5420	5420	5420	5420	0
171	20231222	160400	102737130	5420	5420	5420	5420	0
172	20231222	160300	102737130	5420	5420	5420	5420	0
173	20231222	160200	102737130	5420	5420	5420	5420	0
174	20231222	160100	102737130	5420	5420	5420	5420	0
175	20231222	160000	102737130	5420	5420	5420	5420	0
176	20231222	155900	102737130	5420	5420	5420	5420	0
177	20231222	155800	102737130	5420	5420	5420	5420	0
178	20231222	155700	102737130	5420	5420	5420	5420	0
179	20231222	155600	102737130	5420	5420	5420	5420	0
180	20231222	155500	102737130	5420	5420	5420	5420	0
181	20231222	155400	102737130	5420	5420	5420	5420	0
182	20231222	155300	102737130	5420	5420	5420	5420	20
183	20231222	155200	102737130	5420	5420	5420	5420	0
184	20231222	155100	102737130	5420	5420	5420	5420	0
185	20231222	155000	102737130	5420	5420	5420	5420	0
186	20231222	154900	102737130	5420	5420	5420	5420	0
187	20231222	154800	102737130	5420	5420	5420	5420	0
188	20231222	154700	102737130	5420	5420	5420	5420	0
189	20231222	154600	102737130	5420	5420	5420	5420	0
190	20231222	154500	102737130	5420	5420	5420	5420	0
191	20231222	154400	102737130	5420	5420	5420	5420	0
192	20231222	154300	102737130	5420	5420	5420	5420	0
193	20231222	154200	102737130	5420	5420	5420	5420	0
194	20231222	154100	102737130	5420	5420	5420	5420	0
195	20231222	154000	102737130	5420	5420	5420	5420	0
196	20231222	153900	102737130	5420	5420	5420	5420	0
197	20231222	153800	102737130	5420	5420	5420	5420	0
198	20231222	153700	102737130	5420	5420	5420	5420	0
199	20231222	153600	102737130	5420	5420	5420	5420	0
200	20231222	153500	102737130	5420	5420	5420	5420	0
201	20231222	153400	102737130	5420	5420	5420	5420	0
202	20231222	153300	102737130	5420	5420	5420	5420	0
203	20231222	153200	102737130	5420	5420	5420	5420	0
204	20231222	153100	102737130	5420	5420	5420	5420	0
205	20231222	153000	102737130	5420	5420	5420	5420	20
206	20231222	152900	102628730	5350	5350	5350	5350	0
207	20231222	152800	102628730	5350	5350	5350	5350	0
208	20231222	152700	102628730	5350	5350	5350	5350	0
209	20231222	152600	102628730	5350	5350	5350	5350	0
210	20231222	152500	102628730	5350	5350	5350	5350	0
211	20231222	152400	102628730	5350	5350	5350	5350	0
212	20231222	152300	102628730	5350	5350	5350	5350	0
213	20231222	152200	102628730	5350	5350	5350	5350	0
214	20231222	152100	102628730	5350	5350	5350	5350	0
215	20231222	152000	102628730	5350	5350	5350	5350	0
216	20231222	151900	102628730	5350	5310	5350	5270	1588
217	20231222	151800	94227180	5320	5340	5340	5320	266
218	20231222	151700	92810790	5350	5350	5350	5350	0
219	20231222	151600	92810790	5350	5350	5350	5350	0
220	20231222	151500	92810790	5350	5370	5370	5350	32
221	20231222	151400	92639380	5370	5370	5370	5370	109
222	20231222	151300	92054050	5370	5370	5370	5370	0
223	20231222	151200	92054050	5370	5370	5370	5370	0
224	20231222	151100	92054050	5370	5370	5370	5370	0
225	20231222	151000	92054050	5370	5370	5370	5370	9
226	20231222	150900	92005720	5380	5380	5380	5380	28
227	20231222	150800	91855080	5370	5380	5380	5370	10
228	20231222	150700	91801290	5380	5380	5380	5380	0
229	20231222	150600	91801290	5380	5380	5380	5380	9
230	20231222	150500	91752870	5380	5380	5380	5380	9
231	20231222	150400	91704450	5380	5380	5380	5380	9
232	20231222	150300	91656030	5380	5380	5380	5380	0
233	20231222	150200	91656030	5380	5380	5380	5380	32
234	20231222	150100	91483870	5370	5370	5370	5370	0
235	20231222	150000	91483870	5370	5370	5370	5370	0
236	20231222	145900	91483870	5370	5370	5370	5370	0
237	20231222	145800	91483870	5370	5370	5370	5370	0
238	20231222	145700	91483870	5370	5370	5370	5370	0
239	20231222	145600	91483870	5370	5370	5370	5370	0
240	20231222	145500	91483870	5370	5370	5370	5370	0
241	20231222	145400	91483870	5370	5370	5370	5370	400
242	20231222	145300	89335870	5400	5400	5400	5400	10
243	20231222	145200	89281870	5400	5400	5400	5400	9
244	20231222	145100	89233270	5400	5400	5400	5400	1
245	20231222	145000	89227870	5400	5400	5400	5400	9
246	20231222	144900	89179270	5400	5400	5400	5400	9
247	20231222	144800	89130670	5410	5400	5410	5400	10
248	20231222	144700	89076660	5400	5400	5400	5400	0
249	20231222	144600	89076660	5400	5400	5400	5400	204
250	20231222	144500	87975060	5400	5400	5400	5400	9
251	20231222	144400	87926460	5400	5400	5400	5400	0
252	20231222	144300	87926460	5400	5400	5400	5400	9
253	20231222	144200	87877860	5400	5400	5400	5400	9
254	20231222	144100	87829260	5400	5400	5400	5400	0
255	20231222	144000	87829260	5400	5400	5400	5400	37
256	20231222	143900	87629460	5400	5400	5400	5400	9
257	20231222	143800	87580860	5400	5400	5400	5400	0
258	20231222	143700	87580860	5400	5400	5400	5400	9
259	20231222	143600	87532260	5400	5390	5400	5390	10
260	20231222	143500	87478350	5390	5390	5390	5390	9
261	20231222	143400	87429840	5400	5400	5400	5400	0
262	20231222	143300	87429840	5400	5380	5400	5380	11
263	20231222	143200	87370640	5380	5400	5400	5370	954
264	20231222	143100	82247120	5390	5390	5390	5390	0
265	20231222	143000	82247120	5390	5390	5390	5390	0
266	20231222	142900	82247120	5390	5380	5390	5380	21
267	20231222	142800	82134130	5380	5380	5380	5380	161
268	20231222	142700	81267950	5370	5370	5370	5370	0
269	20231222	142600	81267950	5370	5370	5370	5370	0
270	20231222	142500	81267950	5370	5360	5370	5360	8
271	20231222	142400	81225060	5360	5360	5360	5360	0
272	20231222	142300	81225060	5360	5360	5360	5360	9
273	20231222	142200	81176820	5360	5360	5360	5360	9
274	20231222	142100	81128580	5360	5360	5360	5360	0
275	20231222	142000	81128580	5360	5360	5360	5360	37
276	20231222	141900	80930260	5360	5360	5360	5360	9
277	20231222	141800	80882020	5360	5360	5360	5360	0
278	20231222	141700	80882020	5360	5360	5360	5360	9
279	20231222	141600	80833780	5360	5360	5360	5360	9
280	20231222	141500	80785540	5360	5360	5360	5360	10
281	20231222	141400	80731940	5360	5360	5360	5360	0
282	20231222	141300	80731940	5360	5360	5360	5360	12
283	20231222	141200	80667620	5360	5360	5360	5360	10
284	20231222	141100	80614020	5360	5360	5360	5360	0
285	20231222	141000	80614020	5360	5350	5360	5350	11
286	20231222	140900	80555080	5360	5360	5360	5360	10
287	20231222	140800	80501480	5360	5360	5360	5360	0
288	20231222	140700	80501480	5360	5360	5360	5360	10
289	20231222	140600	80447880	5360	5360	5360	5360	11
290	20231222	140500	80388920	5360	5360	5360	5360	10
291	20231222	140400	80335320	5360	5360	5360	5360	0
292	20231222	140300	80335320	5360	5360	5360	5360	0
293	20231222	140200	80335320	5360	5360	5360	5360	0
294	20231222	140100	80335320	5360	5360	5360	5360	0
295	20231222	140000	80335320	5360	5360	5360	5360	28
296	20231222	135900	80185240	5360	5360	5360	5360	0
297	20231222	135800	80185240	5360	5360	5360	5360	0
298	20231222	135700	80185240	5360	5360	5360	5360	0
299	20231222	135600	80185240	5360	5360	5360	5360	0
300	20231222	135500	80185240	5360	5360	5360	5360	0
301	20231222	135400	80185240	5360	5360	5360	5360	0
302	20231222	135300	80185240	5360	5360	5360	5360	0
303	20231222	135200	80185240	5360	5360	5360	5360	0
304	20231222	135100	80185240	5360	5360	5360	5360	1
305	20231222	135000	80179880	5350	5350	5350	5350	2
306	20231222	134900	80169180	5350	5350	5350	5350	0
307	20231222	134800	80169180	5350	5350	5350	5350	0
308	20231222	134700	80169180	5350	5350	5350	5350	0
309	20231222	134600	80169180	5350	5350	5350	5350	161
310	20231222	134500	79307830	5350	5350	5350	5350	0
311	20231222	134400	79307830	5350	5350	5350	5350	0
312	20231222	134300	79307830	5350	5350	5350	5350	0
313	20231222	134200	79307830	5350	5350	5350	5350	0
314	20231222	134100	79307830	5350	5350	5350	5350	0
315	20231222	134000	79307830	5350	5350	5350	5350	28
316	20231222	133900	79158030	5350	5350	5350	5350	0
317	20231222	133800	79158030	5350	5350	5350	5350	0
318	20231222	133700	79158030	5350	5350	5350	5350	1
319	20231222	133600	79152680	5340	5340	5340	5340	20
320	20231222	133500	79045880	5340	5340	5340	5340	14
321	20231222	133400	78971120	5340	5340	5340	5340	0
322	20231222	133300	78971120	5340	5340	5340	5340	0
323	20231222	133200	78971120	5340	5340	5340	5340	13
324	20231222	133100	78901700	5350	5350	5350	5350	0
325	20231222	133000	78901700	5350	5350	5350	5350	0
326	20231222	132900	78901700	5350	5350	5350	5350	0
327	20231222	132800	78901700	5350	5350	5350	5350	0
328	20231222	132700	78901700	5350	5350	5350	5350	0
329	20231222	132600	78901700	5350	5350	5350	5350	0
330	20231222	132500	78901700	5350	5350	5350	5350	0
331	20231222	132400	78901700	5350	5350	5350	5350	50
332	20231222	132300	78634200	5350	5350	5350	5350	0
333	20231222	132200	78634200	5350	5350	5350	5350	0
334	20231222	132100	78634200	5350	5330	5350	5330	2
335	20231222	132000	78623520	5340	5320	5340	5320	51
336	20231222	131900	78352180	5320	5320	5320	5320	1
337	20231222	131800	78346860	5320	5320	5320	5320	0
338	20231222	131700	78346860	5320	5320	5320	5320	0
339	20231222	131600	78346860	5320	5320	5320	5320	0
340	20231222	131500	78346860	5320	5320	5320	5320	0
341	20231222	131400	78346860	5320	5320	5320	5320	0
342	20231222	131300	78346860	5320	5320	5320	5320	121
343	20231222	131200	77703140	5320	5320	5320	5320	11
344	20231222	131100	77644620	5320	5320	5320	5320	0
345	20231222	131000	77644620	5320	5320	5320	5320	0
346	20231222	130900	77644620	5320	5320	5320	5320	0
347	20231222	130800	77644620	5320	5320	5320	5320	0
348	20231222	130700	77644620	5320	5320	5320	5320	0
349	20231222	130600	77644620	5320	5320	5320	5320	0
350	20231222	130500	77644620	5320	5320	5320	5320	0
351	20231222	130400	77644620	5320	5320	5320	5320	162
352	20231222	130300	76782780	5320	5320	5320	5320	0
353	20231222	130200	76782780	5320	5320	5320	5320	4
354	20231222	130100	76761500	5320	5320	5320	5320	0
355	20231222	130000	76761500	5320	5320	5320	5320	28
356	20231222	125900	76612540	5310	5310	5310	5310	3
357	20231222	125800	76596610	5320	5320	5320	5320	0
358	20231222	125700	76596610	5320	5320	5320	5320	0
359	20231222	125600	76596610	5320	5320	5320	5320	1
360	20231222	125500	76591290	5320	5330	5330	5320	917
361	20231222	125400	71712050	5360	5360	5360	5360	0
362	20231222	125300	71712050	5360	5360	5360	5360	0
363	20231222	125200	71712050	5360	5360	5360	5360	0
364	20231222	125100	71712050	5360	5360	5360	5360	0
365	20231222	125000	71712050	5360	5360	5360	5360	0
366	20231222	124900	71712050	5360	5360	5360	5360	1
367	20231222	124800	71706690	5360	5360	5360	5360	0
368	20231222	124700	71706690	5360	5360	5360	5360	0
369	20231222	124600	71706690	5360	5360	5360	5360	0
370	20231222	124500	71706690	5360	5360	5360	5360	0
371	20231222	124400	71706690	5360	5360	5360	5360	0
372	20231222	124300	71706690	5360	5360	5360	5360	0
373	20231222	124200	71706690	5360	5330	5360	5330	2
374	20231222	124100	71696000	5350	5360	5360	5330	60
375	20231222	124000	71375240	5350	5370	5380	5350	51
376	20231222	123900	71101320	5380	5380	5380	5380	1
377	20231222	123800	71095940	5380	5380	5380	5380	0
378	20231222	123700	71095940	5380	5370	5380	5360	331
379	20231222	123600	69321750	5410	5410	5410	5410	0
380	20231222	123500	69321750	5410	5410	5410	5410	0
381	20231222	123400	69321750	5410	5410	5410	5410	1
382	20231222	123300	69316340	5400	5400	5400	5400	0
383	20231222	123200	69316340	5400	5400	5400	5400	0
384	20231222	123100	69316340	5400	5400	5400	5400	0
385	20231222	123000	69316340	5400	5400	5400	5400	0
386	20231222	122900	69316340	5400	5400	5400	5400	0
387	20231222	122800	69316340	5400	5400	5400	5400	0
388	20231222	122700	69316340	5400	5390	5400	5370	9
389	20231222	122600	69267920	5400	5420	5420	5400	2
390	20231222	122500	69257100	5380	5380	5380	5380	1
391	20231222	122400	69251720	5410	5400	5450	5380	478
392	20231222	122300	66664800	5420	5370	5420	5370	401
393	20231222	122200	64510760	5370	5370	5370	5370	174
394	20231222	122100	63576380	5370	5370	5370	5370	0
395	20231222	122000	63576380	5370	5370	5370	5370	28
396	20231222	121900	63426020	5360	5360	5360	5360	0
397	20231222	121800	63426020	5360	5360	5360	5360	0
398	20231222	121700	63426020	5360	5360	5360	5360	0
399	20231222	121600	63426020	5360	5360	5360	5360	0
400	20231222	121500	63426020	5360	5360	5360	5360	0
401	20231222	121400	63426020	5360	5360	5360	5360	0
402	20231222	121300	63426020	5360	5360	5360	5360	0
403	20231222	121200	63426020	5360	5360	5360	5360	0
404	20231222	121100	63426020	5360	5360	5360	5360	0
405	20231222	121000	63426020	5360	5360	5360	5360	0
406	20231222	120900	63426020	5360	5360	5360	5360	1
407	20231222	120800	63420660	5370	5370	5370	5370	0
408	20231222	120700	63420660	5370	5370	5370	5370	0
409	20231222	120600	63420660	5370	5370	5370	5370	0
410	20231222	120500	63420660	5370	5370	5370	5370	0
411	20231222	120400	63420660	5370	5370	5370	5370	0
412	20231222	120300	63420660	5370	5370	5370	5370	0
413	20231222	120200	63420660	5370	5370	5370	5370	0
414	20231222	120100	63420660	5370	5370	5370	5370	0
415	20231222	120000	63420660	5370	5410	5410	5370	1528
416	20231222	115900	55197780	5410	5410	5410	5410	10
417	20231222	115800	55143680	5410	5410	5410	5410	0
418	20231222	115700	55143680	5410	5410	5420	5410	1627
419	20231222	115600	46336810	5410	5410	5410	5410	0
420	20231222	115500	46336810	5410	5410	5410	5410	0
421	20231222	115400	46336810	5410	5410	5410	5410	0
422	20231222	115300	46336810	5410	5410	5410	5410	0
423	20231222	115200	46336810	5410	5410	5410	5410	0
424	20231222	115100	46336810	5410	5410	5410	5410	0
425	20231222	115000	46336810	5410	5410	5410	5410	0
426	20231222	114900	46336810	5410	5410	5410	5410	0
427	20231222	114800	46336810	5410	5410	5410	5410	0
428	20231222	114700	46336810	5410	5410	5410	5410	0
429	20231222	114600	46336810	5410	5410	5410	5410	0
430	20231222	114500	46336810	5410	5410	5410	5410	0
431	20231222	114400	46336810	5410	5410	5410	5410	0
432	20231222	114300	46336810	5410	5410	5410	5410	0
433	20231222	114200	46336810	5410	5410	5410	5410	0
434	20231222	114100	46336810	5410	5410	5410	5410	0
435	20231222	114000	46336810	5410	5400	5410	5400	191
436	20231222	113900	45303790	5390	5390	5390	5390	0
437	20231222	113800	45303790	5390	5390	5390	5390	0
438	20231222	113700	45303790	5390	5390	5390	5390	0
439	20231222	113600	45303790	5390	5390	5390	5390	0
440	20231222	113500	45303790	5390	5390	5390	5390	0
441	20231222	113400	45303790	5390	5390	5390	5390	0
442	20231222	113300	45303790	5390	5390	5390	5390	0
443	20231222	113200	45303790	5390	5390	5390	5390	0
444	20231222	113100	45303790	5390	5390	5390	5390	107
445	20231222	113000	44727060	5390	5390	5390	5390	0
446	20231222	112900	44727060	5390	5390	5390	5390	0
447	20231222	112800	44727060	5390	5390	5390	5390	0
448	20231222	112700	44727060	5390	5390	5390	5390	0
449	20231222	112600	44727060	5390	5390	5390	5390	0
450	20231222	112500	44727060	5390	5390	5390	5390	0
451	20231222	112400	44727060	5390	5390	5390	5390	0
452	20231222	112300	44727060	5390	5390	5390	5390	0
453	20231222	112200	44727060	5390	5390	5390	5390	0
454	20231222	112100	44727060	5390	5390	5390	5390	0
455	20231222	112000	44727060	5390	5390	5390	5390	28
456	20231222	111900	44576140	5380	5380	5380	5380	0
457	20231222	111800	44576140	5380	5380	5380	5380	0
458	20231222	111700	44576140	5380	5380	5380	5380	0
459	20231222	111600	44576140	5380	5380	5380	5380	0
460	20231222	111500	44576140	5380	5380	5380	5380	0
461	20231222	111400	44576140	5380	5380	5380	5380	0
462	20231222	111300	44576140	5380	5380	5380	5380	0
463	20231222	111200	44576140	5380	5380	5380	5380	0
464	20231222	111100	44576140	5380	5380	5380	5380	0
465	20231222	111000	44576140	5380	5380	5380	5380	0
466	20231222	110900	44576140	5380	5380	5380	5380	0
467	20231222	110800	44576140	5380	5380	5380	5380	0
468	20231222	110700	44576140	5380	5380	5380	5380	0
469	20231222	110600	44576140	5380	5380	5380	5380	14
470	20231222	110500	44500820	5390	5390	5390	5390	8
471	20231222	110400	44457700	5390	5390	5390	5390	0
472	20231222	110300	44457700	5390	5390	5390	5390	0
473	20231222	110200	44457700	5390	5390	5390	5390	0
474	20231222	110100	44457700	5390	5390	5390	5390	0
475	20231222	110000	44457700	5390	5390	5390	5390	28
476	20231222	105900	44306780	5380	5380	5380	5380	0
477	20231222	105800	44306780	5380	5380	5380	5380	0
478	20231222	105700	44306780	5380	5380	5380	5380	0
479	20231222	105600	44306780	5380	5380	5380	5380	0
480	20231222	105500	44306780	5380	5400	5400	5380	22
481	20231222	105400	44188110	5400	5400	5400	5400	0
482	20231222	105300	44188110	5400	5400	5400	5400	0
483	20231222	105200	44188110	5400	5400	5400	5400	0
484	20231222	105100	44188110	5400	5400	5400	5400	0
485	20231222	105000	44188110	5400	5400	5400	5400	0
486	20231222	104900	44188110	5400	5400	5400	5400	0
487	20231222	104800	44188110	5400	5400	5400	5400	0
488	20231222	104700	44188110	5400	5400	5400	5400	0
489	20231222	104600	44188110	5400	5400	5400	5400	0
490	20231222	104500	44188110	5400	5400	5400	5400	0
491	20231222	104400	44188110	5400	5400	5400	5400	0
492	20231222	104300	44188110	5400	5400	5400	5400	0
493	20231222	104200	44188110	5400	5400	5400	5400	0
494	20231222	104100	44188110	5400	5400	5400	5400	0
495	20231222	104000	44188110	5400	5400	5400	5400	28
496	20231222	103900	44036910	5390	5390	5390	5390	0
497	20231222	103800	44036910	5390	5380	5390	5380	146
498	20231222	103700	43251390	5380	5380	5380	5380	11
499	20231222	103600	43192210	5380	5380	5380	5380	0
500	20231222	103500	43192210	5380	5410	5420	5380	228
501	20231222	103400	41959110	5450	5500	5500	5410	282
502	20231222	103300	40416850	5440	5430	5500	5410	798
503	20231222	103200	36070310	5470	5470	5470	5470	5
504	20231222	103100	36042960	5430	5450	5470	5430	17
505	20231222	103000	35950310	5470	5450	5510	5450	899
506	20231222	102900	31032490	5450	5450	5450	5450	27
507	20231222	102800	30885340	5450	5450	5450	5450	0
508	20231222	102700	30885340	5450	5450	5450	5450	504
509	20231222	102600	28138540	5450	5450	5450	5450	0
510	20231222	102500	28138540	5450	5450	5450	5450	0
511	20231222	102400	28138540	5450	5450	5450	5450	0
512	20231222	102300	28138540	5450	5450	5450	5450	0
513	20231222	102200	28138540	5450	5450	5450	5450	0
514	20231222	102100	28138540	5450	5450	5450	5450	0
515	20231222	102000	28138540	5450	5450	5450	5450	119
516	20231222	101900	27489990	5440	5440	5440	5440	1
517	20231222	101800	27484550	5440	5440	5440	5440	1
518	20231222	101700	27479110	5410	5410	5410	5410	400
519	20231222	101600	25315110	5450	5450	5450	5450	0
520	20231222	101500	25315110	5450	5450	5450	5450	0
521	20231222	101400	25315110	5450	5450	5450	5450	0
522	20231222	101300	25315110	5450	5450	5450	5450	0
523	20231222	101200	25315110	5450	5450	5450	5450	1
524	20231222	101100	25309660	5380	5380	5380	5380	734
525	20231222	101000	21360740	5380	5380	5380	5380	391
526	20231222	100900	19257160	5380	5380	5380	5380	0
527	20231222	100800	19257160	5380	5380	5380	5380	0
528	20231222	100700	19257160	5380	5380	5380	5380	80
529	20231222	100600	18826760	5380	5380	5380	5380	0
530	20231222	100500	18826760	5380	5380	5380	5380	0
531	20231222	100400	18826760	5380	5380	5380	5380	0
532	20231222	100300	18826760	5380	5380	5380	5380	0
533	20231222	100200	18826760	5380	5380	5380	5380	0
534	20231222	100100	18826760	5380	5380	5380	5380	0
535	20231222	100000	18826760	5380	5380	5380	5380	29
536	20231222	095900	18670740	5380	5380	5380	5380	0
537	20231222	095800	18670740	5380	5380	5380	5380	56
538	20231222	095700	18369460	5380	5380	5380	5380	0
539	20231222	095600	18369460	5380	5380	5380	5380	0
540	20231222	095500	18369460	5380	5380	5380	5380	0
541	20231222	095400	18369460	5380	5380	5380	5380	0
542	20231222	095300	18369460	5380	5380	5380	5380	0
543	20231222	095200	18369460	5380	5380	5380	5380	0
544	20231222	095100	18369460	5380	5380	5380	5380	0
545	20231222	095000	18369460	5380	5370	5380	5370	13
546	20231222	094900	18299640	5350	5350	5350	5350	0
547	20231222	094800	18299640	5350	5350	5350	5350	0
548	20231222	094700	18299640	5350	5350	5350	5350	0
549	20231222	094600	18299640	5350	5350	5350	5350	0
550	20231222	094500	18299640	5350	5350	5350	5350	3
551	20231222	094400	18283590	5340	5340	5340	5340	0
552	20231222	094300	18283590	5340	5340	5340	5340	0
553	20231222	094200	18283590	5340	5340	5340	5340	0
554	20231222	094100	18283590	5340	5340	5340	5340	34
555	20231222	094000	18102030	5380	5370	5380	5330	580
556	20231222	093900	15006220	5350	5350	5350	5350	2
557	20231222	093800	14995520	5370	5370	5370	5370	0
558	20231222	093700	14995520	5370	5370	5370	5370	0
559	20231222	093600	14995520	5370	5370	5370	5370	0
560	20231222	093500	14995520	5370	5370	5370	5370	0
561	20231222	093400	14995520	5370	5370	5370	5370	0
562	20231222	093300	14995520	5370	5370	5370	5370	0
563	20231222	093200	14995520	5370	5360	5370	5360	2
564	20231222	093100	14984790	5380	5380	5380	5380	1
565	20231222	093000	14979410	5340	5340	5340	5340	383
566	20231222	092900	12934190	5370	5380	5380	5200	1262
567	20231222	092800	6187770	5400	5440	5440	5400	600
568	20231222	092700	2942980	5450	5450	5450	5450	0
569	20231222	092600	2942980	5450	5450	5450	5450	0
570	20231222	092500	2942980	5450	5450	5450	5450	0
571	20231222	092400	2942980	5450	5450	5450	5450	0
572	20231222	092300	2942980	5450	5450	5450	5450	0
573	20231222	092200	2942980	5450	5450	5450	5450	0
574	20231222	092100	2942980	5450	5450	5450	5450	0
575	20231222	092000	2942980	5450	5450	5450	5450	30
576	20231222	091900	2779480	5450	5450	5450	5450	0
577	20231222	091800	2779480	5450	5440	5450	5440	2
578	20231222	091700	2768590	5450	5450	5450	5450	3
579	20231222	091600	2752240	5450	5440	5450	5440	2
580	20231222	091500	2741350	5450	5450	5450	5450	0
581	20231222	091400	2741350	5450	5450	5450	5450	0
582	20231222	091300	2741350	5450	5450	5450	5450	1
583	20231222	091200	2735900	5450	5450	5450	5450	0
584	20231222	091100	2735900	5450	5450	5450	5450	0
585	20231222	091000	2735900	5450	5450	5450	5450	0
586	20231222	090900	2735900	5450	5450	5450	5450	0
587	20231222	090800	2735900	5450	5450	5450	5450	34
588	20231222	090700	2550600	5450	5450	5450	5450	0
589	20231222	090600	2550600	5450	5450	5450	5450	0
590	20231222	090500	2550600	5450	5450	5450	5450	0
591	20231222	090400	2550600	5450	5450	5450	5450	0
592	20231222	090300	2550600	5450	5450	5450	5450	0
593	20231222	090200	2550600	5450	5450	5450	5450	0
594	20231222	090100	2550600	5450	5450	5450	5450	0
595	20231222	090000	2550600	5450	5450	5450	5450	382