KissMeData/080010/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195000	48416670	5430	5430	5430	5430	165
3	20231215	194900	48416670	5430	5430	5430	5430	0
4	20231215	194800	48416670	5430	5430	5430	5430	0
5	20231215	194700	48416670	5430	5430	5430	5430	0
6	20231215	194600	48416670	5430	5430	5430	5430	0
7	20231215	194500	48416670	5430	5430	5430	5430	0
8	20231215	194400	48416670	5430	5430	5430	5430	0
9	20231215	194300	48416670	5430	5430	5430	5430	0
10	20231215	194200	48416670	5430	5430	5430	5430	0
11	20231215	194100	48416670	5430	5430	5430	5430	0
12	20231215	194000	48416670	5430	5430	5430	5430	0
13	20231215	193900	48416670	5430	5430	5430	5430	0
14	20231215	193800	48416670	5430	5430	5430	5430	0
15	20231215	193700	48416670	5430	5430	5430	5430	0
16	20231215	193600	48416670	5430	5430	5430	5430	0
17	20231215	193500	48416670	5430	5430	5430	5430	0
18	20231215	193400	48416670	5430	5430	5430	5430	0
19	20231215	193300	48416670	5430	5430	5430	5430	0
20	20231215	193200	48416670	5430	5430	5430	5430	0
21	20231215	193100	48416670	5430	5430	5430	5430	0
22	20231215	193000	48416670	5430	5430	5430	5430	0
23	20231215	192900	48416670	5430	5430	5430	5430	0
24	20231215	192800	48416670	5430	5430	5430	5430	0
25	20231215	192700	48416670	5430	5430	5430	5430	0
26	20231215	192600	48416670	5430	5430	5430	5430	0
27	20231215	192500	48416670	5430	5430	5430	5430	0
28	20231215	192400	48416670	5430	5430	5430	5430	0
29	20231215	192300	48416670	5430	5430	5430	5430	0
30	20231215	192200	48416670	5430	5430	5430	5430	0
31	20231215	192100	48416670	5430	5430	5430	5430	0
32	20231215	192000	48416670	5430	5430	5430	5430	165
33	20231215	191900	48416670	5430	5430	5430	5430	0
34	20231215	191800	48416670	5430	5430	5430	5430	0
35	20231215	191700	48416670	5430	5430	5430	5430	0
36	20231215	191600	48416670	5430	5430	5430	5430	0
37	20231215	191500	48416670	5430	5430	5430	5430	0
38	20231215	191400	48416670	5430	5430	5430	5430	0
39	20231215	191300	48416670	5430	5430	5430	5430	0
40	20231215	191200	48416670	5430	5430	5430	5430	0
41	20231215	191100	48416670	5430	5430	5430	5430	0
42	20231215	191000	48416670	5430	5430	5430	5430	0
43	20231215	190900	48416670	5430	5430	5430	5430	0
44	20231215	190800	48416670	5430	5430	5430	5430	0
45	20231215	190700	48416670	5430	5430	5430	5430	0
46	20231215	190600	48416670	5430	5430	5430	5430	0
47	20231215	190500	48416670	5430	5430	5430	5430	0
48	20231215	190400	48416670	5430	5430	5430	5430	0
49	20231215	190300	48416670	5430	5430	5430	5430	0
50	20231215	190200	48416670	5430	5430	5430	5430	0
51	20231215	190100	48416670	5430	5430	5430	5430	0
52	20231215	190000	48416670	5430	5430	5430	5430	0
53	20231215	185900	48416670	5430	5430	5430	5430	0
54	20231215	185800	48416670	5430	5430	5430	5430	0
55	20231215	185700	48416670	5430	5430	5430	5430	0
56	20231215	185600	48416670	5430	5430	5430	5430	0
57	20231215	185500	48416670	5430	5430	5430	5430	0
58	20231215	185400	48416670	5430	5430	5430	5430	0
59	20231215	185300	48416670	5430	5430	5430	5430	0
60	20231215	185200	48416670	5430	5430	5430	5430	0
61	20231215	185100	48416670	5430	5430	5430	5430	0
62	20231215	185000	48416670	5430	5430	5430	5430	165
63	20231215	184900	48416670	5430	5430	5430	5430	0
64	20231215	184800	48416670	5430	5430	5430	5430	0
65	20231215	184700	48416670	5430	5430	5430	5430	0
66	20231215	184600	48416670	5430	5430	5430	5430	0
67	20231215	184500	48416670	5430	5430	5430	5430	0
68	20231215	184400	48416670	5430	5430	5430	5430	0
69	20231215	184300	48416670	5430	5430	5430	5430	0
70	20231215	184200	48416670	5430	5430	5430	5430	0
71	20231215	184100	48416670	5430	5430	5430	5430	0
72	20231215	184000	48416670	5430	5430	5430	5430	0
73	20231215	183900	48416670	5430	5430	5430	5430	0
74	20231215	183800	48416670	5430	5430	5430	5430	0
75	20231215	183700	48416670	5430	5430	5430	5430	0
76	20231215	183600	48416670	5430	5430	5430	5430	0
77	20231215	183500	48416670	5430	5430	5430	5430	0
78	20231215	183400	48416670	5430	5430	5430	5430	0
79	20231215	183300	48416670	5430	5430	5430	5430	0
80	20231215	183200	48416670	5430	5430	5430	5430	0
81	20231215	183100	48416670	5430	5430	5430	5430	0
82	20231215	183000	48416670	5430	5430	5430	5430	0
83	20231215	182900	48416670	5430	5430	5430	5430	0
84	20231215	182800	48416670	5430	5430	5430	5430	0
85	20231215	182700	48416670	5430	5430	5430	5430	0
86	20231215	182600	48416670	5430	5430	5430	5430	0
87	20231215	182500	48416670	5430	5430	5430	5430	0
88	20231215	182400	48416670	5430	5430	5430	5430	0
89	20231215	182300	48416670	5430	5430	5430	5430	0
90	20231215	182200	48416670	5430	5430	5430	5430	0
91	20231215	182100	48416670	5430	5430	5430	5430	0
92	20231215	182000	48416670	5430	5430	5430	5430	165
93	20231215	181900	48416670	5430	5430	5430	5430	0
94	20231215	181800	48416670	5430	5430	5430	5430	0
95	20231215	181700	48416670	5430	5430	5430	5430	0
96	20231215	181600	48416670	5430	5430	5430	5430	0
97	20231215	181500	48416670	5430	5430	5430	5430	0
98	20231215	181400	48416670	5430	5430	5430	5430	0
99	20231215	181300	48416670	5430	5430	5430	5430	0
100	20231215	181200	48416670	5430	5430	5430	5430	0
101	20231215	181100	48416670	5430	5430	5430	5430	0
102	20231215	181000	48416670	5430	5430	5430	5430	0
103	20231215	180900	48416670	5430	5430	5430	5430	0
104	20231215	180800	48416670	5430	5430	5430	5430	0
105	20231215	180700	48416670	5430	5430	5430	5430	0
106	20231215	180600	48416670	5430	5430	5430	5430	0
107	20231215	180500	48416670	5430	5430	5430	5430	0
108	20231215	180400	48416670	5430	5430	5430	5430	0
109	20231215	180300	48416670	5430	5430	5430	5430	0
110	20231215	180200	48416670	5430	5430	5430	5430	0
111	20231215	180100	48416670	5430	5430	5430	5430	0
112	20231215	180000	48416670	5430	5430	5430	5430	0
113	20231215	175900	48416670	5430	5430	5430	5430	0
114	20231215	175800	48416670	5430	5430	5430	5430	0
115	20231215	175700	48416670	5430	5430	5430	5430	0
116	20231215	175600	48416670	5430	5430	5430	5430	0
117	20231215	175500	48416670	5430	5430	5430	5430	0
118	20231215	175400	48416670	5430	5430	5430	5430	0
119	20231215	175300	48416670	5430	5430	5430	5430	0
120	20231215	175200	48416670	5430	5430	5430	5430	0
121	20231215	175100	48416670	5430	5430	5430	5430	0
122	20231215	175000	48416670	5430	5430	5430	5430	165
123	20231215	174900	48416670	5430	5430	5430	5430	0
124	20231215	174800	48416670	5430	5430	5430	5430	0
125	20231215	174700	48416670	5430	5430	5430	5430	0
126	20231215	174600	48416670	5430	5430	5430	5430	0
127	20231215	174500	48416670	5430	5430	5430	5430	0
128	20231215	174400	48416670	5430	5430	5430	5430	0
129	20231215	174300	48416670	5430	5430	5430	5430	0
130	20231215	174200	48416670	5430	5430	5430	5430	0
131	20231215	174100	48416670	5430	5430	5430	5430	0
132	20231215	174000	48416670	5430	5430	5430	5430	0
133	20231215	173900	48416670	5430	5430	5430	5430	0
134	20231215	173800	48416670	5430	5430	5430	5430	0
135	20231215	173700	48416670	5430	5430	5430	5430	0
136	20231215	173600	48416670	5430	5430	5430	5430	0
137	20231215	173500	48416670	5430	5430	5430	5430	0
138	20231215	173400	48416670	5430	5430	5430	5430	0
139	20231215	173300	48416670	5430	5430	5430	5430	0
140	20231215	173200	48416670	5430	5430	5430	5430	0
141	20231215	173100	48416670	5430	5430	5430	5430	0
142	20231215	173000	48416670	5430	5430	5430	5430	0
143	20231215	172900	48416670	5430	5430	5430	5430	0
144	20231215	172800	48416670	5430	5430	5430	5430	0
145	20231215	172700	48416670	5430	5430	5430	5430	0
146	20231215	172600	48416670	5430	5430	5430	5430	0
147	20231215	172500	48416670	5430	5430	5430	5430	0
148	20231215	172400	48416670	5430	5430	5430	5430	0
149	20231215	172300	48416670	5430	5430	5430	5430	0
150	20231215	172200	48416670	5430	5430	5430	5430	0
151	20231215	172100	48416670	5430	5430	5430	5430	0
152	20231215	172000	48416670	5430	5430	5430	5430	165
153	20231215	171900	48416670	5430	5430	5430	5430	0
154	20231215	171800	48416670	5430	5430	5430	5430	0
155	20231215	171700	48416670	5430	5430	5430	5430	0
156	20231215	171600	48416670	5430	5430	5430	5430	0
157	20231215	171500	48416670	5430	5430	5430	5430	0
158	20231215	171400	48416670	5430	5430	5430	5430	0
159	20231215	171300	48416670	5430	5430	5430	5430	0
160	20231215	171200	48416670	5430	5430	5430	5430	0
161	20231215	171100	48416670	5430	5430	5430	5430	0
162	20231215	171000	48416670	5430	5430	5430	5430	0
163	20231215	170900	48416670	5430	5430	5430	5430	0
164	20231215	170800	48416670	5430	5430	5430	5430	0
165	20231215	170700	48416670	5430	5430	5430	5430	0
166	20231215	170600	48416670	5430	5430	5430	5430	0
167	20231215	170500	48416670	5430	5430	5430	5430	0
168	20231215	170400	48416670	5430	5430	5430	5430	0
169	20231215	170300	48416670	5430	5430	5430	5430	0
170	20231215	170200	48416670	5430	5430	5430	5430	0
171	20231215	170100	48416670	5430	5430	5430	5430	0
172	20231215	170000	48416670	5430	5430	5430	5430	0
173	20231215	165900	48416670	5430	5430	5430	5430	0
174	20231215	165800	48416670	5430	5430	5430	5430	0
175	20231215	165700	48416670	5430	5430	5430	5430	0
176	20231215	165600	48416670	5430	5430	5430	5430	0
177	20231215	165500	48416670	5430	5430	5430	5430	0
178	20231215	165400	48416670	5430	5430	5430	5430	0
179	20231215	165300	48416670	5430	5430	5430	5430	0
180	20231215	165200	48416670	5430	5430	5430	5430	0
181	20231215	165100	48416670	5430	5430	5430	5430	0
182	20231215	165000	48416670	5430	5430	5430	5430	165
183	20231215	164900	48416670	5430	5430	5430	5430	0
184	20231215	164800	48416670	5430	5430	5430	5430	0
185	20231215	164700	48416670	5430	5430	5430	5430	0
186	20231215	164600	48416670	5430	5430	5430	5430	0
187	20231215	164500	48416670	5430	5430	5430	5430	0
188	20231215	164400	48416670	5430	5430	5430	5430	0
189	20231215	164300	48416670	5430	5430	5430	5430	0
190	20231215	164200	48416670	5430	5430	5430	5430	0
191	20231215	164100	48416670	5430	5430	5430	5430	0
192	20231215	164000	48416670	5430	5430	5430	5430	0
193	20231215	163900	48416670	5430	5430	5430	5430	0
194	20231215	163800	48416670	5430	5430	5430	5430	0
195	20231215	163700	48416670	5430	5430	5430	5430	0
196	20231215	163600	48416670	5430	5430	5430	5430	0
197	20231215	163500	48416670	5430	5430	5430	5430	0
198	20231215	163400	48416670	5430	5430	5430	5430	0
199	20231215	163300	48416670	5430	5430	5430	5430	0
200	20231215	163200	48416670	5430	5430	5430	5430	0
201	20231215	163100	48416670	5430	5430	5430	5430	0
202	20231215	163000	48416670	5430	5430	5430	5430	0
203	20231215	162900	48416670	5430	5430	5430	5430	0
204	20231215	162800	48416670	5430	5430	5430	5430	0
205	20231215	162700	48416670	5430	5430	5430	5430	0
206	20231215	162600	48416670	5430	5430	5430	5430	0
207	20231215	162500	48416670	5430	5430	5430	5430	0
208	20231215	162400	48416670	5430	5430	5430	5430	0
209	20231215	162300	48416670	5430	5430	5430	5430	0
210	20231215	162200	48416670	5430	5430	5430	5430	0
211	20231215	162100	48416670	5430	5430	5430	5430	0
212	20231215	162000	48416670	5430	5430	5430	5430	165
213	20231215	161900	48416670	5430	5430	5430	5430	0
214	20231215	161800	48416670	5430	5430	5430	5430	0
215	20231215	161700	48416670	5430	5430	5430	5430	0
216	20231215	161600	48416670	5430	5430	5430	5430	0
217	20231215	161500	48416670	5430	5430	5430	5430	0
218	20231215	161400	48416670	5430	5430	5430	5430	0
219	20231215	161300	48416670	5430	5430	5430	5430	0
220	20231215	161200	48416670	5430	5430	5430	5430	0
221	20231215	161100	48416670	5430	5430	5430	5430	0
222	20231215	161000	48416670	5430	5430	5430	5430	0
223	20231215	160900	48416670	5430	5430	5430	5430	0
224	20231215	160800	48416670	5430	5430	5430	5430	0
225	20231215	160700	48416670	5430	5430	5430	5430	0
226	20231215	160600	48416670	5430	5430	5430	5430	0
227	20231215	160500	48416670	5430	5430	5430	5430	0
228	20231215	160400	48416670	5430	5430	5430	5430	0
229	20231215	160300	48416670	5430	5430	5430	5430	0
230	20231215	160200	48416670	5430	5430	5430	5430	0
231	20231215	160100	48416670	5430	5430	5430	5430	0
232	20231215	160000	48416670	5430	5430	5430	5430	0
233	20231215	155900	48416670	5430	5430	5430	5430	0
234	20231215	155800	48416670	5430	5430	5430	5430	0
235	20231215	155700	48416670	5430	5430	5430	5430	0
236	20231215	155600	48416670	5430	5430	5430	5430	0
237	20231215	155500	48416670	5430	5430	5430	5430	0
238	20231215	155400	48416670	5430	5430	5430	5430	0
239	20231215	155300	48416670	5430	5430	5430	5430	0
240	20231215	155200	48416670	5430	5430	5430	5430	0
241	20231215	155100	48416670	5430	5430	5430	5430	0
242	20231215	155000	48416670	5430	5430	5430	5430	165
243	20231215	154900	48416670	5430	5430	5430	5430	0
244	20231215	154800	48416670	5430	5430	5430	5430	0
245	20231215	154700	48416670	5430	5430	5430	5430	0
246	20231215	154600	48416670	5430	5430	5430	5430	0
247	20231215	154500	48416670	5430	5430	5430	5430	0
248	20231215	154400	48416670	5430	5430	5430	5430	0
249	20231215	154300	48416670	5430	5430	5430	5430	0
250	20231215	154200	48416670	5430	5430	5430	5430	0
251	20231215	154100	48416670	5430	5430	5430	5430	0
252	20231215	154000	48416670	5430	5430	5430	5430	0
253	20231215	153900	48416670	5430	5430	5430	5430	0
254	20231215	153800	48416670	5430	5430	5430	5430	0
255	20231215	153700	48416670	5430	5430	5430	5430	0
256	20231215	153600	48416670	5430	5430	5430	5430	0
257	20231215	153500	48416670	5430	5430	5430	5430	0
258	20231215	153400	48416670	5430	5430	5430	5430	0
259	20231215	153300	48416670	5430	5430	5430	5430	0
260	20231215	153200	48416670	5430	5430	5430	5430	0
261	20231215	153100	48416670	5430	5430	5430	5430	0
262	20231215	153000	48416670	5430	5430	5430	5430	165
263	20231215	152900	47520720	5440	5440	5440	5440	0
264	20231215	152800	47520720	5440	5440	5440	5440	0
265	20231215	152700	47520720	5440	5440	5440	5440	0
266	20231215	152600	47520720	5440	5440	5440	5440	0
267	20231215	152500	47520720	5440	5440	5440	5440	0
268	20231215	152400	47520720	5440	5440	5440	5440	0
269	20231215	152300	47520720	5440	5440	5440	5440	0
270	20231215	152200	47520720	5440	5440	5440	5440	0
271	20231215	152100	47520720	5440	5440	5440	5440	0
272	20231215	152000	47520720	5440	5440	5440	5440	0
273	20231215	151900	47520720	5440	5440	5440	5440	0
274	20231215	151800	47520720	5440	5440	5440	5440	0
275	20231215	151700	47520720	5440	5440	5440	5440	0
276	20231215	151600	47520720	5440	5440	5440	5440	0
277	20231215	151500	47520720	5440	5420	5440	5420	40
278	20231215	151400	47303610	5420	5420	5420	5420	0
279	20231215	151300	47303610	5420	5420	5420	5420	0
280	20231215	151200	47303610	5420	5420	5420	5420	0
281	20231215	151100	47303610	5420	5420	5420	5420	0
282	20231215	151000	47303610	5420	5420	5420	5420	0
283	20231215	150900	47303610	5420	5420	5420	5420	150
284	20231215	150800	46490610	5410	5410	5410	5410	0
285	20231215	150700	46490610	5410	5410	5410	5410	0
286	20231215	150600	46490610	5410	5410	5410	5410	20
287	20231215	150500	46382410	5410	5410	5410	5410	0
288	20231215	150400	46382410	5410	5410	5410	5410	0
289	20231215	150300	46382410	5410	5410	5410	5410	500
290	20231215	150200	43677410	5410	5410	5410	5410	0
291	20231215	150100	43677410	5410	5410	5410	5410	0
292	20231215	150000	43677410	5410	5410	5410	5410	20
293	20231215	145900	43569210	5380	5380	5380	5380	0
294	20231215	145800	43569210	5380	5380	5380	5380	0
295	20231215	145700	43569210	5380	5380	5380	5380	0
296	20231215	145600	43569210	5380	5380	5380	5380	0
297	20231215	145500	43569210	5380	5380	5380	5380	0
298	20231215	145400	43569210	5380	5380	5380	5380	0
299	20231215	145300	43569210	5380	5380	5380	5380	0
300	20231215	145200	43569210	5380	5380	5380	5380	0
301	20231215	145100	43569210	5380	5380	5380	5380	0
302	20231215	145000	43569210	5380	5380	5380	5380	0
303	20231215	144900	43569210	5380	5380	5380	5380	0
304	20231215	144800	43569210	5380	5380	5380	5380	0
305	20231215	144700	43569210	5380	5380	5380	5380	0
306	20231215	144600	43569210	5380	5380	5380	5380	0
307	20231215	144500	43569210	5380	5380	5380	5380	0
308	20231215	144400	43569210	5380	5380	5380	5380	0
309	20231215	144300	43569210	5380	5380	5380	5380	0
310	20231215	144200	43569210	5380	5380	5380	5380	0
311	20231215	144100	43569210	5380	5380	5380	5380	0
312	20231215	144000	43569210	5380	5380	5380	5380	0
313	20231215	143900	43569210	5380	5380	5380	5380	0
314	20231215	143800	43569210	5380	5380	5380	5380	0
315	20231215	143700	43569210	5380	5380	5380	5380	0
316	20231215	143600	43569210	5380	5380	5380	5380	0
317	20231215	143500	43569210	5380	5380	5380	5380	0
318	20231215	143400	43569210	5380	5380	5380	5380	0
319	20231215	143300	43569210	5380	5380	5380	5380	2
320	20231215	143200	43558450	5380	5380	5380	5380	0
321	20231215	143100	43558450	5380	5380	5380	5380	26
322	20231215	143000	43418570	5410	5410	5410	5410	0
323	20231215	142900	43418570	5410	5410	5410	5410	0
324	20231215	142800	43418570	5410	5410	5410	5410	0
325	20231215	142700	43418570	5410	5410	5410	5410	1
326	20231215	142600	43413160	5370	5370	5370	5370	0
327	20231215	142500	43413160	5370	5370	5370	5370	0
328	20231215	142400	43413160	5370	5370	5370	5370	0
329	20231215	142300	43413160	5370	5370	5370	5370	0
330	20231215	142200	43413160	5370	5370	5370	5370	0
331	20231215	142100	43413160	5370	5370	5370	5370	0
332	20231215	142000	43413160	5370	5370	5370	5370	0
333	20231215	141900	43413160	5370	5370	5370	5370	0
334	20231215	141800	43413160	5370	5370	5370	5370	0
335	20231215	141700	43413160	5370	5370	5370	5370	0
336	20231215	141600	43413160	5370	5370	5370	5370	0
337	20231215	141500	43413160	5370	5370	5370	5370	0
338	20231215	141400	43413160	5370	5370	5370	5370	0
339	20231215	141300	43413160	5370	5370	5370	5370	0
340	20231215	141200	43413160	5370	5370	5370	5370	0
341	20231215	141100	43413160	5370	5370	5370	5370	0
342	20231215	141000	43413160	5370	5390	5390	5370	541
343	20231215	140900	40502820	5390	5390	5390	5390	0
344	20231215	140800	40502820	5390	5390	5390	5390	0
345	20231215	140700	40502820	5390	5390	5390	5390	0
346	20231215	140600	40502820	5390	5390	5390	5390	0
347	20231215	140500	40502820	5390	5390	5390	5390	0
348	20231215	140400	40502820	5390	5390	5390	5390	0
349	20231215	140300	40502820	5390	5390	5390	5390	0
350	20231215	140200	40502820	5390	5390	5390	5390	0
351	20231215	140100	40502820	5390	5390	5390	5390	0
352	20231215	140000	40502820	5390	5390	5390	5390	0
353	20231215	135900	40502820	5390	5390	5390	5390	16
354	20231215	135800	40416580	5390	5390	5390	5390	0
355	20231215	135700	40416580	5390	5390	5390	5390	0
356	20231215	135600	40416580	5390	5390	5390	5390	0
357	20231215	135500	40416580	5390	5390	5390	5390	0
358	20231215	135400	40416580	5390	5390	5390	5390	0
359	20231215	135300	40416580	5390	5390	5390	5390	0
360	20231215	135200	40416580	5390	5390	5390	5390	0
361	20231215	135100	40416580	5390	5390	5390	5390	0
362	20231215	135000	40416580	5390	5390	5390	5390	0
363	20231215	134900	40416580	5390	5390	5390	5390	0
364	20231215	134800	40416580	5390	5390	5390	5390	0
365	20231215	134700	40416580	5390	5390	5390	5390	72
366	20231215	134600	40028500	5390	5390	5390	5390	6
367	20231215	134500	39996160	5390	5390	5390	5390	0
368	20231215	134400	39996160	5390	5390	5390	5390	8
369	20231215	134300	39953040	5390	5390	5390	5390	0
370	20231215	134200	39953040	5390	5390	5390	5390	3
371	20231215	134100	39936870	5380	5380	5380	5380	0
372	20231215	134000	39936870	5380	5380	5380	5380	0
373	20231215	133900	39936870	5380	5380	5380	5380	0
374	20231215	133800	39936870	5380	5390	5390	5380	10
375	20231215	133700	39883050	5380	5380	5380	5380	0
376	20231215	133600	39883050	5380	5380	5380	5380	0
377	20231215	133500	39883050	5380	5380	5380	5380	0
378	20231215	133400	39883050	5380	5380	5380	5380	0
379	20231215	133300	39883050	5380	5380	5380	5380	0
380	20231215	133200	39883050	5380	5380	5380	5380	0
381	20231215	133100	39883050	5380	5380	5380	5380	0
382	20231215	133000	39883050	5380	5380	5380	5380	0
383	20231215	132900	39883050	5380	5380	5380	5380	0
384	20231215	132800	39883050	5380	5380	5380	5380	0
385	20231215	132700	39883050	5380	5390	5390	5380	363
386	20231215	132600	37930090	5400	5400	5400	5400	7
387	20231215	132500	37892290	5400	5400	5400	5400	0
388	20231215	132400	37892290	5400	5400	5400	5400	0
389	20231215	132300	37892290	5400	5400	5400	5400	0
390	20231215	132200	37892290	5400	5400	5400	5400	0
391	20231215	132100	37892290	5400	5400	5400	5400	0
392	20231215	132000	37892290	5400	5400	5400	5400	0
393	20231215	131900	37892290	5400	5400	5400	5400	0
394	20231215	131800	37892290	5400	5400	5400	5400	0
395	20231215	131700	37892290	5400	5400	5400	5400	14
396	20231215	131600	37816690	5380	5380	5380	5380	0
397	20231215	131500	37816690	5380	5380	5380	5380	0
398	20231215	131400	37816690	5380	5380	5380	5380	0
399	20231215	131300	37816690	5380	5380	5380	5380	0
400	20231215	131200	37816690	5380	5380	5380	5380	0
401	20231215	131100	37816690	5380	5380	5380	5380	0
402	20231215	131000	37816690	5380	5380	5380	5380	0
403	20231215	130900	37816690	5380	5380	5380	5380	0
404	20231215	130800	37816690	5380	5380	5380	5380	0
405	20231215	130700	37816690	5380	5380	5380	5380	0
406	20231215	130600	37816690	5380	5380	5380	5380	0
407	20231215	130500	37816690	5380	5410	5410	5380	232
408	20231215	130400	36565350	5410	5410	5410	5410	0
409	20231215	130300	36565350	5410	5410	5410	5410	0
410	20231215	130200	36565350	5410	5410	5410	5410	0
411	20231215	130100	36565350	5410	5410	5410	5410	0
412	20231215	130000	36565350	5410	5410	5410	5410	1
413	20231215	125900	36559940	5420	5420	5420	5420	0
414	20231215	125800	36559940	5420	5420	5420	5420	10
415	20231215	125700	36505740	5420	5420	5420	5420	0
416	20231215	125600	36505740	5420	5420	5420	5420	6
417	20231215	125500	36473220	5420	5420	5420	5420	0
418	20231215	125400	36473220	5420	5420	5420	5420	0
419	20231215	125300	36473220	5420	5420	5420	5420	1
420	20231215	125200	36467800	5390	5390	5390	5390	0
421	20231215	125100	36467800	5390	5400	5400	5390	40
422	20231215	125000	36252110	5400	5400	5400	5400	0
423	20231215	124900	36252110	5400	5400	5400	5400	0
424	20231215	124800	36252110	5400	5400	5400	5400	0
425	20231215	124700	36252110	5400	5400	5400	5400	0
426	20231215	124600	36252110	5400	5400	5400	5400	21
427	20231215	124500	36138710	5420	5420	5420	5420	0
428	20231215	124400	36138710	5420	5420	5420	5420	163
429	20231215	124300	35255250	5420	5420	5420	5420	0
430	20231215	124200	35255250	5420	5420	5420	5420	0
431	20231215	124100	35255250	5420	5420	5420	5420	0
432	20231215	124000	35255250	5420	5420	5420	5420	0
433	20231215	123900	35255250	5420	5420	5420	5420	1
434	20231215	123800	35249830	5420	5420	5420	5420	0
435	20231215	123700	35249830	5420	5420	5420	5420	0
436	20231215	123600	35249830	5420	5420	5420	5420	6
437	20231215	123500	35217310	5420	5420	5420	5420	0
438	20231215	123400	35217310	5420	5420	5420	5420	0
439	20231215	123300	35217310	5420	5420	5420	5420	193
440	20231215	123200	34171250	5420	5420	5420	5420	0
441	20231215	123100	34171250	5420	5420	5420	5420	10
442	20231215	123000	34117050	5420	5420	5420	5420	926
443	20231215	122900	29098130	5420	5420	5420	5420	2
444	20231215	122800	29087290	5420	5420	5420	5420	0
445	20231215	122700	29087290	5420	5420	5420	5420	0
446	20231215	122600	29087290	5420	5420	5420	5420	6
447	20231215	122500	29054770	5420	5420	5420	5420	0
448	20231215	122400	29054770	5420	5420	5420	5420	0
449	20231215	122300	29054770	5420	5420	5420	5420	0
450	20231215	122200	29054770	5420	5420	5420	5420	0
451	20231215	122100	29054770	5420	5420	5420	5420	0
452	20231215	122000	29054770	5420	5420	5420	5420	0
453	20231215	121900	29054770	5420	5420	5420	5420	1
454	20231215	121800	29049350	5420	5420	5420	5420	0
455	20231215	121700	29049350	5420	5420	5420	5420	0
456	20231215	121600	29049350	5420	5420	5420	5420	6
457	20231215	121500	29016830	5420	5420	5420	5420	0
458	20231215	121400	29016830	5420	5420	5420	5420	0
459	20231215	121300	29016830	5420	5420	5420	5420	0
460	20231215	121200	29016830	5420	5420	5420	5420	0
461	20231215	121100	29016830	5420	5420	5420	5420	0
462	20231215	121000	29016830	5420	5420	5420	5420	0
463	20231215	120900	29016830	5420	5420	5420	5420	3
464	20231215	120800	29000570	5420	5420	5420	5420	0
465	20231215	120700	29000570	5420	5420	5420	5420	0
466	20231215	120600	29000570	5420	5420	5420	5420	7
467	20231215	120500	28962630	5420	5420	5420	5420	0
468	20231215	120400	28962630	5420	5420	5420	5420	0
469	20231215	120300	28962630	5420	5420	5420	5420	0
470	20231215	120200	28962630	5420	5420	5420	5420	0
471	20231215	120100	28962630	5420	5420	5420	5420	0
472	20231215	120000	28962630	5420	5420	5420	5420	0
473	20231215	115900	28962630	5420	5420	5420	5420	6
474	20231215	115800	28930110	5420	5420	5420	5420	0
475	20231215	115700	28930110	5420	5420	5420	5420	0
476	20231215	115600	28930110	5420	5420	5420	5420	5
477	20231215	115500	28903010	5420	5420	5420	5420	0
478	20231215	115400	28903010	5420	5420	5420	5420	0
479	20231215	115300	28903010	5420	5420	5420	5420	0
480	20231215	115200	28903010	5420	5420	5420	5420	0
481	20231215	115100	28903010	5420	5420	5420	5420	0
482	20231215	115000	28903010	5420	5420	5420	5420	0
483	20231215	114900	28903010	5420	5420	5420	5420	0
484	20231215	114800	28903010	5420	5420	5420	5420	0
485	20231215	114700	28903010	5420	5420	5420	5420	0
486	20231215	114600	28903010	5420	5420	5420	5420	13
487	20231215	114500	28832550	5420	5420	5420	5420	0
488	20231215	114400	28832550	5420	5420	5420	5420	0
489	20231215	114300	28832550	5420	5420	5420	5420	0
490	20231215	114200	28832550	5420	5420	5420	5420	0
491	20231215	114100	28832550	5420	5420	5420	5420	1
492	20231215	114000	28827130	5380	5380	5380	5380	0
493	20231215	113900	28827130	5380	5380	5380	5380	0
494	20231215	113800	28827130	5380	5380	5380	5380	0
495	20231215	113700	28827130	5380	5380	5380	5380	0
496	20231215	113600	28827130	5380	5380	5380	5380	0
497	20231215	113500	28827130	5380	5380	5380	5380	0
498	20231215	113400	28827130	5380	5380	5380	5380	0
499	20231215	113300	28827130	5380	5380	5380	5380	0
500	20231215	113200	28827130	5380	5380	5380	5380	0
501	20231215	113100	28827130	5380	5380	5380	5380	0
502	20231215	113000	28827130	5380	5380	5380	5380	0
503	20231215	112900	28827130	5380	5380	5380	5380	0
504	20231215	112800	28827130	5380	5380	5380	5380	28
505	20231215	112700	28676490	5410	5410	5410	5410	0
506	20231215	112600	28676490	5410	5410	5410	5410	5
507	20231215	112500	28649440	5410	5410	5410	5410	0
508	20231215	112400	28649440	5410	5410	5410	5410	0
509	20231215	112300	28649440	5410	5410	5410	5410	32
510	20231215	112200	28476320	5420	5420	5420	5420	0
511	20231215	112100	28476320	5420	5420	5420	5420	0
512	20231215	112000	28476320	5420	5420	5420	5420	0
513	20231215	111900	28476320	5420	5420	5420	5420	2
514	20231215	111800	28465480	5420	5420	5420	5420	0
515	20231215	111700	28465480	5420	5420	5420	5420	0
516	20231215	111600	28465480	5420	5420	5420	5420	7
517	20231215	111500	28427540	5420	5420	5420	5420	189
518	20231215	111400	27403160	5420	5420	5420	5420	0
519	20231215	111300	27403160	5420	5420	5420	5420	21
520	20231215	111200	27289340	5410	5410	5410	5410	0
521	20231215	111100	27289340	5410	5410	5410	5410	0
522	20231215	111000	27289340	5410	5410	5410	5410	0
523	20231215	110900	27289340	5410	5410	5410	5410	0
524	20231215	110800	27289340	5410	5410	5410	5410	100
525	20231215	110700	26748340	5410	5410	5410	5410	0
526	20231215	110600	26748340	5410	5410	5410	5410	0
527	20231215	110500	26748340	5410	5410	5410	5410	0
528	20231215	110400	26748340	5410	5410	5410	5410	0
529	20231215	110300	26748340	5410	5410	5410	5410	0
530	20231215	110200	26748340	5410	5410	5410	5410	0
531	20231215	110100	26748340	5410	5410	5410	5410	0
532	20231215	110000	26748340	5410	5410	5410	5410	0
533	20231215	105900	26748340	5410	5410	5410	5410	0
534	20231215	105800	26748340	5410	5410	5410	5410	0
535	20231215	105700	26748340	5410	5410	5410	5410	0
536	20231215	105600	26748340	5410	5410	5410	5410	2
537	20231215	105500	26737520	5410	5410	5410	5410	2
538	20231215	105400	26726700	5410	5410	5410	5410	176
539	20231215	105300	25774540	5410	5410	5410	5410	0
540	20231215	105200	25774540	5410	5410	5410	5410	0
541	20231215	105100	25774540	5410	5410	5410	5410	0
542	20231215	105000	25774540	5410	5410	5410	5410	0
543	20231215	104900	25774540	5410	5410	5410	5410	0
544	20231215	104800	25774540	5410	5380	5410	5380	21
545	20231215	104700	25660960	5410	5410	5410	5410	0
546	20231215	104600	25660960	5410	5410	5410	5410	26
547	20231215	104500	25520300	5420	5420	5420	5420	0
548	20231215	104400	25520300	5420	5420	5420	5420	0
549	20231215	104300	25520300	5420	5420	5420	5420	0
550	20231215	104200	25520300	5420	5420	5420	5420	30
551	20231215	104100	25357700	5420	5420	5420	5420	18
552	20231215	104000	25260140	5420	5420	5420	5420	0
553	20231215	103900	25260140	5420	5420	5420	5420	0
554	20231215	103800	25260140	5420	5420	5420	5420	0
555	20231215	103700	25260140	5420	5420	5420	5420	0
556	20231215	103600	25260140	5420	5420	5420	5420	6
557	20231215	103500	25227620	5420	5420	5420	5420	0
558	20231215	103400	25227620	5420	5420	5420	5420	0
559	20231215	103300	25227620	5420	5420	5420	5420	0
560	20231215	103200	25227620	5420	5420	5420	5420	0
561	20231215	103100	25227620	5420	5420	5420	5420	0
562	20231215	103000	25227620	5420	5420	5420	5420	0
563	20231215	102900	25227620	5420	5420	5420	5420	0
564	20231215	102800	25227620	5420	5420	5420	5420	0
565	20231215	102700	25227620	5420	5420	5420	5420	0
566	20231215	102600	25227620	5420	5420	5420	5420	6
567	20231215	102500	25195100	5420	5420	5420	5420	0
568	20231215	102400	25195100	5420	5420	5420	5420	0
569	20231215	102300	25195100	5420	5420	5420	5420	0
570	20231215	102200	25195100	5420	5420	5420	5420	0
571	20231215	102100	25195100	5420	5420	5420	5420	0
572	20231215	102000	25195100	5420	5420	5420	5420	0
573	20231215	101900	25195100	5420	5420	5420	5420	0
574	20231215	101800	25195100	5420	5420	5420	5420	2
575	20231215	101700	25184260	5390	5390	5390	5390	0
576	20231215	101600	25184260	5390	5390	5390	5390	20
577	20231215	101500	25076460	5390	5390	5390	5390	0
578	20231215	101400	25076460	5390	5390	5390	5390	0
579	20231215	101300	25076460	5390	5390	5390	5390	1
580	20231215	101200	25071070	5390	5390	5390	5390	0
581	20231215	101100	25071070	5390	5390	5390	5390	0
582	20231215	101000	25071070	5390	5390	5420	5390	17
583	20231215	100900	24979380	5390	5390	5390	5390	0
584	20231215	100800	24979380	5390	5390	5390	5390	0
585	20231215	100700	24979380	5390	5390	5390	5390	0
586	20231215	100600	24979380	5390	5390	5420	5390	24
587	20231215	100500	24849420	5390	5390	5390	5390	0
588	20231215	100400	24849420	5390	5390	5390	5390	6
589	20231215	100300	24817080	5430	5430	5430	5430	0
590	20231215	100200	24817080	5430	5430	5430	5430	0
591	20231215	100100	24817080	5430	5430	5430	5430	1
592	20231215	100000	24811650	5390	5390	5390	5390	10
593	20231215	095900	24757750	5390	5390	5390	5390	0
594	20231215	095800	24757750	5390	5390	5390	5390	0
595	20231215	095700	24757750	5390	5390	5390	5390	20
596	20231215	095600	24649950	5430	5420	5430	5420	11
597	20231215	095500	24590280	5420	5420	5420	5420	20
598	20231215	095400	24481880	5420	5400	5420	5400	93
599	20231215	095300	23978210	5360	5390	5390	5360	200
600	20231215	095200	22904300	5400	5400	5400	5400	10
601	20231215	095100	22850300	5380	5380	5380	5380	0
602	20231215	095000	22850300	5380	5380	5380	5380	0
603	20231215	094900	22850300	5380	5390	5390	5380	51
604	20231215	094800	22575810	5420	5420	5420	5420	10
605	20231215	094700	22521610	5430	5430	5430	5430	0
606	20231215	094600	22521610	5430	5430	5430	5430	6
607	20231215	094500	22489030	5430	5370	5430	5360	255
608	20231215	094400	21121630	5380	5420	5420	5380	500
609	20231215	094300	18430240	5450	5450	5450	5450	0
610	20231215	094200	18430240	5450	5450	5450	5450	79
611	20231215	094100	17999690	5440	5440	5440	5440	66
612	20231215	094000	17640650	5430	5430	5430	5430	0
613	20231215	093900	17640650	5430	5430	5430	5430	0
614	20231215	093800	17640650	5430	5430	5430	5430	0
615	20231215	093700	17640650	5430	5430	5430	5430	2
616	20231215	093600	17629790	5430	5430	5480	5430	742
617	20231215	093500	13576150	5420	5420	5420	5420	0
618	20231215	093400	13576150	5420	5420	5420	5420	0
619	20231215	093300	13576150	5420	5420	5420	5420	0
620	20231215	093200	13576150	5420	5420	5420	5420	0
621	20231215	093100	13576150	5420	5410	5420	5410	111
622	20231215	093000	12974990	5410	5410	5410	5410	1800
623	20231215	092900	3236990	5400	5400	5400	5400	300
624	20231215	092800	1616990	5410	5410	5410	5410	0
625	20231215	092700	1616990	5410	5410	5410	5410	2
626	20231215	092600	1606170	5380	5380	5380	5380	0
627	20231215	092500	1606170	5380	5380	5380	5380	0
628	20231215	092400	1606170	5380	5380	5380	5380	0
629	20231215	092300	1606170	5380	5380	5380	5380	0
630	20231215	092200	1606170	5380	5380	5380	5380	0
631	20231215	092100	1606170	5380	5380	5380	5380	0
632	20231215	092000	1606170	5380	5380	5380	5380	0
633	20231215	091900	1606170	5380	5380	5380	5380	0
634	20231215	091800	1606170	5380	5380	5380	5380	0
635	20231215	091700	1606170	5380	5380	5380	5380	0
636	20231215	091600	1606170	5380	5380	5380	5380	0
637	20231215	091500	1606170	5380	5380	5380	5380	2
638	20231215	091400	1595410	5410	5410	5410	5410	0
639	20231215	091300	1595410	5410	5410	5410	5410	1
640	20231215	091200	1590000	5410	5410	5410	5410	0
641	20231215	091100	1590000	5410	5410	5410	5410	9
642	20231215	091000	1541310	5410	5410	5410	5410	0
643	20231215	090900	1541310	5410	5410	5410	5410	30
644	20231215	090800	1379010	5410	5410	5410	5410	0
645	20231215	090700	1379010	5410	5410	5410	5410	100
646	20231215	090600	838010	5410	5410	5410	5410	4
647	20231215	090500	816370	5410	5410	5410	5410	73
648	20231215	090400	421440	5390	5390	5390	5390	0
649	20231215	090300	421440	5390	5390	5390	5390	40
650	20231215	090200	205840	5390	5390	5390	5390	0
651	20231215	090100	205840	5390	5390	5390	5390	0
652	20231215	090000	205840	5390	5420	5420	5390	38