KissMeData/080010/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	92718040	5350	5350	5350	5350	912
3	20231221	194800	92718040	5350	5350	5350	5350	0
4	20231221	194700	92718040	5350	5350	5350	5350	0
5	20231221	194600	92718040	5350	5350	5350	5350	0
6	20231221	194500	92718040	5350	5350	5350	5350	0
7	20231221	194400	92718040	5350	5350	5350	5350	0
8	20231221	194300	92718040	5350	5350	5350	5350	0
9	20231221	194200	92718040	5350	5350	5350	5350	0
10	20231221	194100	92718040	5350	5350	5350	5350	0
11	20231221	194000	92718040	5350	5350	5350	5350	0
12	20231221	193900	92718040	5350	5350	5350	5350	0
13	20231221	193800	92718040	5350	5350	5350	5350	0
14	20231221	193700	92718040	5350	5350	5350	5350	0
15	20231221	193600	92718040	5350	5350	5350	5350	0
16	20231221	193500	92718040	5350	5350	5350	5350	0
17	20231221	193400	92718040	5350	5350	5350	5350	0
18	20231221	193300	92718040	5350	5350	5350	5350	0
19	20231221	193200	92718040	5350	5350	5350	5350	0
20	20231221	193100	92718040	5350	5350	5350	5350	0
21	20231221	193000	92718040	5350	5350	5350	5350	0
22	20231221	192900	92718040	5350	5350	5350	5350	0
23	20231221	192800	92718040	5350	5350	5350	5350	0
24	20231221	192700	92718040	5350	5350	5350	5350	0
25	20231221	192600	92718040	5350	5350	5350	5350	0
26	20231221	192500	92718040	5350	5350	5350	5350	0
27	20231221	192400	92718040	5350	5350	5350	5350	0
28	20231221	192300	92718040	5350	5350	5350	5350	0
29	20231221	192200	92718040	5350	5350	5350	5350	0
30	20231221	192100	92718040	5350	5350	5350	5350	0
31	20231221	192000	92718040	5350	5350	5350	5350	0
32	20231221	191900	92718040	5350	5350	5350	5350	912
33	20231221	191800	92718040	5350	5350	5350	5350	0
34	20231221	191700	92718040	5350	5350	5350	5350	0
35	20231221	191600	92718040	5350	5350	5350	5350	0
36	20231221	191500	92718040	5350	5350	5350	5350	0
37	20231221	191400	92718040	5350	5350	5350	5350	0
38	20231221	191300	92718040	5350	5350	5350	5350	0
39	20231221	191200	92718040	5350	5350	5350	5350	0
40	20231221	191100	92718040	5350	5350	5350	5350	0
41	20231221	191000	92718040	5350	5350	5350	5350	0
42	20231221	190900	92718040	5350	5350	5350	5350	0
43	20231221	190800	92718040	5350	5350	5350	5350	0
44	20231221	190700	92718040	5350	5350	5350	5350	0
45	20231221	190600	92718040	5350	5350	5350	5350	0
46	20231221	190500	92718040	5350	5350	5350	5350	0
47	20231221	190400	92718040	5350	5350	5350	5350	0
48	20231221	190300	92718040	5350	5350	5350	5350	0
49	20231221	190200	92718040	5350	5350	5350	5350	0
50	20231221	190100	92718040	5350	5350	5350	5350	0
51	20231221	190000	92718040	5350	5350	5350	5350	0
52	20231221	185900	92718040	5350	5350	5350	5350	0
53	20231221	185800	92718040	5350	5350	5350	5350	0
54	20231221	185700	92718040	5350	5350	5350	5350	0
55	20231221	185600	92718040	5350	5350	5350	5350	0
56	20231221	185500	92718040	5350	5350	5350	5350	0
57	20231221	185400	92718040	5350	5350	5350	5350	0
58	20231221	185300	92718040	5350	5350	5350	5350	0
59	20231221	185200	92718040	5350	5350	5350	5350	0
60	20231221	185100	92718040	5350	5350	5350	5350	0
61	20231221	185000	92718040	5350	5350	5350	5350	0
62	20231221	184900	92718040	5350	5350	5350	5350	912
63	20231221	184800	92718040	5350	5350	5350	5350	0
64	20231221	184700	92718040	5350	5350	5350	5350	0
65	20231221	184600	92718040	5350	5350	5350	5350	0
66	20231221	184500	92718040	5350	5350	5350	5350	0
67	20231221	184400	92718040	5350	5350	5350	5350	0
68	20231221	184300	92718040	5350	5350	5350	5350	0
69	20231221	184200	92718040	5350	5350	5350	5350	0
70	20231221	184100	92718040	5350	5350	5350	5350	0
71	20231221	184000	92718040	5350	5350	5350	5350	0
72	20231221	183900	92718040	5350	5350	5350	5350	0
73	20231221	183800	92718040	5350	5350	5350	5350	0
74	20231221	183700	92718040	5350	5350	5350	5350	0
75	20231221	183600	92718040	5350	5350	5350	5350	0
76	20231221	183500	92718040	5350	5350	5350	5350	0
77	20231221	183400	92718040	5350	5350	5350	5350	0
78	20231221	183300	92718040	5350	5350	5350	5350	0
79	20231221	183200	92718040	5350	5350	5350	5350	0
80	20231221	183100	92718040	5350	5350	5350	5350	0
81	20231221	183000	92718040	5350	5350	5350	5350	0
82	20231221	182900	92718040	5350	5350	5350	5350	0
83	20231221	182800	92718040	5350	5350	5350	5350	0
84	20231221	182700	92718040	5350	5350	5350	5350	0
85	20231221	182600	92718040	5350	5350	5350	5350	0
86	20231221	182500	92718040	5350	5350	5350	5350	0
87	20231221	182400	92718040	5350	5350	5350	5350	0
88	20231221	182300	92718040	5350	5350	5350	5350	0
89	20231221	182200	92718040	5350	5350	5350	5350	0
90	20231221	182100	92718040	5350	5350	5350	5350	0
91	20231221	182000	92718040	5350	5350	5350	5350	0
92	20231221	181900	92718040	5350	5350	5350	5350	912
93	20231221	181800	92718040	5350	5350	5350	5350	0
94	20231221	181700	92718040	5350	5350	5350	5350	0
95	20231221	181600	92718040	5350	5350	5350	5350	0
96	20231221	181500	92718040	5350	5350	5350	5350	0
97	20231221	181400	92718040	5350	5350	5350	5350	0
98	20231221	181300	92718040	5350	5350	5350	5350	0
99	20231221	181200	92718040	5350	5350	5350	5350	0
100	20231221	181100	92718040	5350	5350	5350	5350	0
101	20231221	181000	92718040	5350	5350	5350	5350	0
102	20231221	180900	92718040	5350	5350	5350	5350	0
103	20231221	180800	92718040	5350	5350	5350	5350	0
104	20231221	180700	92718040	5350	5350	5350	5350	0
105	20231221	180600	92718040	5350	5350	5350	5350	0
106	20231221	180500	92718040	5350	5350	5350	5350	0
107	20231221	180400	92718040	5350	5350	5350	5350	0
108	20231221	180300	92718040	5350	5350	5350	5350	0
109	20231221	180200	92718040	5350	5350	5350	5350	0
110	20231221	180100	92718040	5350	5350	5350	5350	0
111	20231221	180000	92718040	5350	5350	5350	5350	0
112	20231221	175900	92718040	5350	5350	5350	5350	0
113	20231221	175800	92718040	5350	5350	5350	5350	0
114	20231221	175700	92718040	5350	5350	5350	5350	0
115	20231221	175600	92718040	5350	5350	5350	5350	0
116	20231221	175500	92718040	5350	5350	5350	5350	0
117	20231221	175400	92718040	5350	5350	5350	5350	0
118	20231221	175300	92718040	5350	5350	5350	5350	0
119	20231221	175200	92718040	5350	5350	5350	5350	0
120	20231221	175100	92718040	5350	5350	5350	5350	0
121	20231221	175000	92718040	5350	5350	5350	5350	0
122	20231221	174900	92718040	5350	5350	5350	5350	912
123	20231221	174800	92718040	5350	5350	5350	5350	0
124	20231221	174700	92718040	5350	5350	5350	5350	0
125	20231221	174600	92718040	5350	5350	5350	5350	0
126	20231221	174500	92718040	5350	5350	5350	5350	0
127	20231221	174400	92718040	5350	5350	5350	5350	0
128	20231221	174300	92718040	5350	5350	5350	5350	0
129	20231221	174200	92718040	5350	5350	5350	5350	0
130	20231221	174100	92718040	5350	5350	5350	5350	0
131	20231221	174000	92718040	5350	5350	5350	5350	0
132	20231221	173900	92718040	5350	5350	5350	5350	0
133	20231221	173800	92718040	5350	5350	5350	5350	0
134	20231221	173700	92718040	5350	5350	5350	5350	0
135	20231221	173600	92718040	5350	5350	5350	5350	0
136	20231221	173500	92718040	5350	5350	5350	5350	0
137	20231221	173400	92718040	5350	5350	5350	5350	0
138	20231221	173300	92718040	5350	5350	5350	5350	0
139	20231221	173200	92718040	5350	5350	5350	5350	0
140	20231221	173100	92718040	5350	5350	5350	5350	0
141	20231221	173000	92718040	5350	5350	5350	5350	0
142	20231221	172900	92718040	5350	5350	5350	5350	0
143	20231221	172800	92718040	5350	5350	5350	5350	0
144	20231221	172700	92718040	5350	5350	5350	5350	0
145	20231221	172600	92718040	5350	5350	5350	5350	0
146	20231221	172500	92718040	5350	5350	5350	5350	0
147	20231221	172400	92718040	5350	5350	5350	5350	0
148	20231221	172300	92718040	5350	5350	5350	5350	0
149	20231221	172200	92718040	5350	5350	5350	5350	0
150	20231221	172100	92718040	5350	5350	5350	5350	0
151	20231221	172000	92718040	5350	5350	5350	5350	0
152	20231221	171900	92718040	5350	5350	5350	5350	912
153	20231221	171800	92718040	5350	5350	5350	5350	0
154	20231221	171700	92718040	5350	5350	5350	5350	0
155	20231221	171600	92718040	5350	5350	5350	5350	0
156	20231221	171500	92718040	5350	5350	5350	5350	0
157	20231221	171400	92718040	5350	5350	5350	5350	0
158	20231221	171300	92718040	5350	5350	5350	5350	0
159	20231221	171200	92718040	5350	5350	5350	5350	0
160	20231221	171100	92718040	5350	5350	5350	5350	0
161	20231221	171000	92718040	5350	5350	5350	5350	0
162	20231221	170900	92718040	5350	5350	5350	5350	0
163	20231221	170800	92718040	5350	5350	5350	5350	0
164	20231221	170700	92718040	5350	5350	5350	5350	0
165	20231221	170600	92718040	5350	5350	5350	5350	0
166	20231221	170500	92718040	5350	5350	5350	5350	0
167	20231221	170400	92718040	5350	5350	5350	5350	0
168	20231221	170300	92718040	5350	5350	5350	5350	0
169	20231221	170200	92718040	5350	5350	5350	5350	0
170	20231221	170100	92718040	5350	5350	5350	5350	0
171	20231221	170000	92718040	5350	5350	5350	5350	0
172	20231221	165900	92718040	5350	5350	5350	5350	0
173	20231221	165800	92718040	5350	5350	5350	5350	0
174	20231221	165700	92718040	5350	5350	5350	5350	0
175	20231221	165600	92718040	5350	5350	5350	5350	0
176	20231221	165500	92718040	5350	5350	5350	5350	0
177	20231221	165400	92718040	5350	5350	5350	5350	0
178	20231221	165300	92718040	5350	5350	5350	5350	0
179	20231221	165200	92718040	5350	5350	5350	5350	0
180	20231221	165100	92718040	5350	5350	5350	5350	0
181	20231221	165000	92718040	5350	5350	5350	5350	0
182	20231221	164900	92718040	5350	5350	5350	5350	912
183	20231221	164800	92718040	5350	5350	5350	5350	0
184	20231221	164700	92718040	5350	5350	5350	5350	0
185	20231221	164600	92718040	5350	5350	5350	5350	0
186	20231221	164500	92718040	5350	5350	5350	5350	0
187	20231221	164400	92718040	5350	5350	5350	5350	0
188	20231221	164300	92718040	5350	5350	5350	5350	0
189	20231221	164200	92718040	5350	5350	5350	5350	0
190	20231221	164100	92718040	5350	5350	5350	5350	0
191	20231221	164000	92718040	5350	5350	5350	5350	0
192	20231221	163900	92718040	5350	5350	5350	5350	0
193	20231221	163800	92718040	5350	5350	5350	5350	0
194	20231221	163700	92718040	5350	5350	5350	5350	0
195	20231221	163600	92718040	5350	5350	5350	5350	0
196	20231221	163500	92718040	5350	5350	5350	5350	0
197	20231221	163400	92718040	5350	5350	5350	5350	0
198	20231221	163300	92718040	5350	5350	5350	5350	0
199	20231221	163200	92718040	5350	5350	5350	5350	0
200	20231221	163100	92718040	5350	5350	5350	5350	0
201	20231221	163000	92718040	5350	5350	5350	5350	0
202	20231221	162900	92718040	5350	5350	5350	5350	0
203	20231221	162800	92718040	5350	5350	5350	5350	0
204	20231221	162700	92718040	5350	5350	5350	5350	0
205	20231221	162600	92718040	5350	5350	5350	5350	0
206	20231221	162500	92718040	5350	5350	5350	5350	0
207	20231221	162400	92718040	5350	5350	5350	5350	0
208	20231221	162300	92718040	5350	5350	5350	5350	0
209	20231221	162200	92718040	5350	5350	5350	5350	0
210	20231221	162100	92718040	5350	5350	5350	5350	0
211	20231221	162000	92718040	5350	5350	5350	5350	0
212	20231221	161900	92718040	5350	5350	5350	5350	912
213	20231221	161800	92718040	5350	5350	5350	5350	0
214	20231221	161700	92718040	5350	5350	5350	5350	0
215	20231221	161600	92718040	5350	5350	5350	5350	0
216	20231221	161500	92718040	5350	5350	5350	5350	0
217	20231221	161400	92718040	5350	5350	5350	5350	0
218	20231221	161300	92718040	5350	5350	5350	5350	0
219	20231221	161200	92718040	5350	5350	5350	5350	0
220	20231221	161100	92718040	5350	5350	5350	5350	0
221	20231221	161000	92718040	5350	5350	5350	5350	0
222	20231221	160900	92718040	5350	5350	5350	5350	0
223	20231221	160800	92718040	5350	5350	5350	5350	0
224	20231221	160700	92718040	5350	5350	5350	5350	0
225	20231221	160600	92718040	5350	5350	5350	5350	0
226	20231221	160500	92718040	5350	5350	5350	5350	0
227	20231221	160400	92718040	5350	5350	5350	5350	0
228	20231221	160300	92718040	5350	5350	5350	5350	0
229	20231221	160200	92718040	5350	5350	5350	5350	0
230	20231221	160100	92718040	5350	5350	5350	5350	0
231	20231221	160000	92718040	5350	5350	5350	5350	0
232	20231221	155900	92718040	5350	5350	5350	5350	0
233	20231221	155800	92718040	5350	5350	5350	5350	0
234	20231221	155700	92718040	5350	5350	5350	5350	0
235	20231221	155600	92718040	5350	5350	5350	5350	0
236	20231221	155500	92718040	5350	5350	5350	5350	0
237	20231221	155400	92718040	5350	5350	5350	5350	0
238	20231221	155300	92718040	5350	5350	5350	5350	0
239	20231221	155200	92718040	5350	5350	5350	5350	0
240	20231221	155100	92718040	5350	5350	5350	5350	0
241	20231221	155000	92718040	5350	5350	5350	5350	0
242	20231221	154900	92718040	5350	5350	5350	5350	912
243	20231221	154800	92718040	5350	5350	5350	5350	0
244	20231221	154700	92718040	5350	5350	5350	5350	0
245	20231221	154600	92718040	5350	5350	5350	5350	0
246	20231221	154500	92718040	5350	5350	5350	5350	0
247	20231221	154400	92718040	5350	5350	5350	5350	0
248	20231221	154300	92718040	5350	5350	5350	5350	0
249	20231221	154200	92718040	5350	5350	5350	5350	0
250	20231221	154100	92718040	5350	5350	5350	5350	0
251	20231221	154000	92718040	5350	5350	5350	5350	0
252	20231221	153900	92718040	5350	5350	5350	5350	0
253	20231221	153800	92718040	5350	5350	5350	5350	0
254	20231221	153700	92718040	5350	5350	5350	5350	0
255	20231221	153600	92718040	5350	5350	5350	5350	0
256	20231221	153500	92718040	5350	5350	5350	5350	0
257	20231221	153400	92718040	5350	5350	5350	5350	0
258	20231221	153300	92718040	5350	5350	5350	5350	0
259	20231221	153200	92718040	5350	5350	5350	5350	0
260	20231221	153100	92718040	5350	5350	5350	5350	0
261	20231221	153000	92718040	5350	5350	5350	5350	912
262	20231221	152900	87838840	5370	5370	5370	5370	0
263	20231221	152800	87838840	5370	5370	5370	5370	0
264	20231221	152700	87838840	5370	5370	5370	5370	0
265	20231221	152600	87838840	5370	5370	5370	5370	0
266	20231221	152500	87838840	5370	5370	5370	5370	0
267	20231221	152400	87838840	5370	5370	5370	5370	0
268	20231221	152300	87838840	5370	5370	5370	5370	0
269	20231221	152200	87838840	5370	5370	5370	5370	0
270	20231221	152100	87838840	5370	5370	5370	5370	0
271	20231221	152000	87838840	5370	5370	5370	5370	0
272	20231221	151900	87838840	5370	5370	5370	5370	447
273	20231221	151800	85438450	5370	5370	5370	5370	265
274	20231221	151700	84015400	5370	5370	5370	5370	10
275	20231221	151600	83961700	5370	5370	5370	5370	0
276	20231221	151500	83961700	5370	5370	5370	5370	400
277	20231221	151400	81813700	5370	5370	5370	5370	0
278	20231221	151300	81813700	5370	5370	5370	5370	30
279	20231221	151200	81652600	5340	5340	5340	5340	0
280	20231221	151100	81652600	5340	5340	5340	5340	0
281	20231221	151000	81652600	5340	5340	5340	5340	0
282	20231221	150900	81652600	5340	5340	5340	5340	0
283	20231221	150800	81652600	5340	5340	5340	5340	74
284	20231221	150700	81257440	5340	5380	5380	5340	5001
285	20231221	150600	54521410	5390	5390	5390	5390	0
286	20231221	150500	54521410	5390	5390	5390	5390	0
287	20231221	150400	54521410	5390	5390	5390	5390	0
288	20231221	150300	54521410	5390	5390	5390	5390	0
289	20231221	150200	54521410	5390	5390	5390	5390	0
290	20231221	150100	54521410	5390	5390	5390	5390	0
291	20231221	150000	54521410	5390	5390	5390	5390	0
292	20231221	145900	54521410	5390	5390	5390	5390	0
293	20231221	145800	54521410	5390	5390	5390	5390	0
294	20231221	145700	54521410	5390	5390	5390	5390	0
295	20231221	145600	54521410	5390	5390	5390	5390	2
296	20231221	145500	54510630	5390	5390	5390	5390	0
297	20231221	145400	54510630	5390	5390	5390	5390	0
298	20231221	145300	54510630	5390	5390	5390	5390	0
299	20231221	145200	54510630	5390	5390	5390	5390	200
300	20231221	145100	53432630	5390	5390	5390	5390	0
301	20231221	145000	53432630	5390	5390	5390	5390	0
302	20231221	144900	53432630	5390	5390	5390	5390	0
303	20231221	144800	53432630	5390	5390	5390	5390	0
304	20231221	144700	53432630	5390	5390	5390	5390	0
305	20231221	144600	53432630	5390	5390	5390	5390	0
306	20231221	144500	53432630	5390	5390	5390	5390	0
307	20231221	144400	53432630	5390	5390	5390	5390	0
308	20231221	144300	53432630	5390	5390	5390	5390	0
309	20231221	144200	53432630	5390	5390	5390	5390	0
310	20231221	144100	53432630	5390	5390	5390	5390	0
311	20231221	144000	53432630	5390	5390	5390	5390	0
312	20231221	143900	53432630	5390	5390	5390	5390	0
313	20231221	143800	53432630	5390	5390	5390	5390	2
314	20231221	143700	53421850	5380	5380	5380	5380	0
315	20231221	143600	53421850	5380	5380	5380	5380	6
316	20231221	143500	53389570	5380	5380	5380	5380	0
317	20231221	143400	53389570	5380	5380	5380	5380	0
318	20231221	143300	53389570	5380	5380	5380	5380	0
319	20231221	143200	53389570	5380	5380	5380	5380	0
320	20231221	143100	53389570	5380	5380	5380	5380	0
321	20231221	143000	53389570	5380	5380	5380	5380	0
322	20231221	142900	53389570	5380	5380	5380	5380	35
323	20231221	142800	53201270	5380	5380	5380	5380	0
324	20231221	142700	53201270	5380	5380	5380	5380	0
325	20231221	142600	53201270	5380	5380	5380	5380	7
326	20231221	142500	53163610	5370	5370	5370	5370	0
327	20231221	142400	53163610	5370	5370	5370	5370	30
328	20231221	142300	53002510	5380	5380	5380	5380	168
329	20231221	142200	52098670	5390	5390	5390	5390	0
330	20231221	142100	52098670	5390	5390	5390	5390	0
331	20231221	142000	52098670	5390	5390	5390	5390	0
332	20231221	141900	52098670	5390	5390	5390	5390	0
333	20231221	141800	52098670	5390	5380	5390	5380	429
334	20231221	141700	49789690	5380	5380	5380	5380	7
335	20231221	141600	49752030	5380	5380	5380	5380	0
336	20231221	141500	49752030	5380	5380	5380	5380	9
337	20231221	141400	49703610	5390	5390	5390	5390	0
338	20231221	141300	49703610	5390	5390	5390	5390	0
339	20231221	141200	49703610	5390	5390	5390	5390	0
340	20231221	141100	49703610	5390	5390	5390	5390	75
341	20231221	141000	49299360	5390	5390	5390	5390	0
342	20231221	140900	49299360	5390	5390	5390	5390	0
343	20231221	140800	49299360	5390	5390	5390	5390	0
344	20231221	140700	49299360	5390	5390	5390	5390	0
345	20231221	140600	49299360	5390	5390	5390	5390	0
346	20231221	140500	49299360	5390	5390	5390	5390	0
347	20231221	140400	49299360	5390	5390	5390	5390	0
348	20231221	140300	49299360	5390	5390	5390	5390	0
349	20231221	140200	49299360	5390	5390	5390	5390	0
350	20231221	140100	49299360	5390	5390	5390	5390	0
351	20231221	140000	49299360	5390	5390	5390	5390	0
352	20231221	135900	49299360	5390	5390	5390	5390	0
353	20231221	135800	49299360	5390	5390	5390	5390	0
354	20231221	135700	49299360	5390	5390	5390	5390	0
355	20231221	135600	49299360	5390	5390	5390	5390	0
356	20231221	135500	49299360	5390	5390	5390	5390	0
357	20231221	135400	49299360	5390	5390	5390	5390	0
358	20231221	135300	49299360	5390	5390	5390	5390	0
359	20231221	135200	49299360	5390	5390	5390	5390	0
360	20231221	135100	49299360	5390	5390	5390	5390	6
361	20231221	135000	49267020	5390	5390	5390	5390	0
362	20231221	134900	49267020	5390	5390	5390	5390	0
363	20231221	134800	49267020	5390	5390	5390	5390	1
364	20231221	134700	49261630	5400	5400	5400	5400	0
365	20231221	134600	49261630	5400	5390	5400	5390	4
366	20231221	134500	49240050	5380	5380	5380	5380	0
367	20231221	134400	49240050	5380	5380	5380	5380	0
368	20231221	134300	49240050	5380	5380	5380	5380	9
369	20231221	134200	49191630	5380	5380	5380	5380	0
370	20231221	134100	49191630	5380	5380	5380	5380	0
371	20231221	134000	49191630	5380	5380	5380	5380	0
372	20231221	133900	49191630	5380	5380	5380	5380	0
373	20231221	133800	49191630	5380	5380	5380	5380	0
374	20231221	133700	49191630	5380	5380	5380	5380	0
375	20231221	133600	49191630	5380	5380	5380	5380	1
376	20231221	133500	49186250	5370	5370	5370	5370	0
377	20231221	133400	49186250	5370	5370	5370	5370	0
378	20231221	133300	49186250	5370	5370	5370	5370	0
379	20231221	133200	49186250	5370	5360	5370	5360	1483
380	20231221	133100	41235650	5360	5360	5360	5360	0
381	20231221	133000	41235650	5360	5360	5360	5360	0
382	20231221	132900	41235650	5360	5360	5360	5360	1608
383	20231221	132800	32616770	5360	5360	5360	5360	0
384	20231221	132700	32616770	5360	5360	5360	5360	0
385	20231221	132600	32616770	5360	5360	5360	5360	9
386	20231221	132500	32568530	5360	5360	5360	5360	0
387	20231221	132400	32568530	5360	5360	5360	5360	10
388	20231221	132300	32514930	5360	5360	5360	5360	10
389	20231221	132200	32461330	5360	5360	5360	5360	0
390	20231221	132100	32461330	5360	5360	5360	5360	0
391	20231221	132000	32461330	5360	5360	5360	5360	0
392	20231221	131900	32461330	5360	5360	5360	5360	0
393	20231221	131800	32461330	5360	5360	5360	5360	0
394	20231221	131700	32461330	5360	5360	5360	5360	0
395	20231221	131600	32461330	5360	5360	5360	5360	0
396	20231221	131500	32461330	5360	5360	5360	5360	400
397	20231221	131400	30317330	5360	5360	5360	5360	0
398	20231221	131300	30317330	5360	5360	5360	5360	0
399	20231221	131200	30317330	5360	5360	5360	5360	20
400	20231221	131100	30210130	5350	5350	5350	5350	0
401	20231221	131000	30210130	5350	5350	5350	5350	0
402	20231221	130900	30210130	5350	5350	5350	5350	0
403	20231221	130800	30210130	5350	5350	5350	5350	0
404	20231221	130700	30210130	5350	5350	5350	5350	0
405	20231221	130600	30210130	5350	5350	5350	5350	7
406	20231221	130500	30172680	5350	5350	5350	5350	0
407	20231221	130400	30172680	5350	5350	5350	5350	0
408	20231221	130300	30172680	5350	5350	5350	5350	0
409	20231221	130200	30172680	5350	5350	5350	5350	0
410	20231221	130100	30172680	5350	5350	5350	5350	0
411	20231221	130000	30172680	5350	5350	5350	5350	0
412	20231221	125900	30172680	5350	5350	5350	5350	0
413	20231221	125800	30172680	5350	5350	5350	5350	0
414	20231221	125700	30172680	5350	5350	5350	5350	0
415	20231221	125600	30172680	5350	5350	5350	5350	7
416	20231221	125500	30135230	5350	5350	5350	5350	0
417	20231221	125400	30135230	5350	5350	5350	5350	0
418	20231221	125300	30135230	5350	5350	5350	5350	0
419	20231221	125200	30135230	5350	5350	5350	5350	0
420	20231221	125100	30135230	5350	5350	5350	5350	0
421	20231221	125000	30135230	5350	5350	5350	5350	0
422	20231221	124900	30135230	5350	5350	5350	5350	0
423	20231221	124800	30135230	5350	5350	5350	5350	0
424	20231221	124700	30135230	5350	5350	5350	5350	0
425	20231221	124600	30135230	5350	5350	5350	5350	7
426	20231221	124500	30097780	5350	5350	5350	5350	0
427	20231221	124400	30097780	5350	5350	5350	5350	0
428	20231221	124300	30097780	5350	5350	5350	5350	0
429	20231221	124200	30097780	5350	5350	5350	5350	0
430	20231221	124100	30097780	5350	5350	5350	5350	0
431	20231221	124000	30097780	5350	5350	5350	5350	0
432	20231221	123900	30097780	5350	5350	5350	5350	1
433	20231221	123800	30092430	5360	5360	5360	5360	0
434	20231221	123700	30092430	5360	5360	5360	5360	0
435	20231221	123600	30092430	5360	5360	5360	5360	300
436	20231221	123500	28484430	5350	5350	5350	5350	46
437	20231221	123400	28238330	5360	5360	5360	5360	0
438	20231221	123300	28238330	5360	5360	5360	5360	0
439	20231221	123200	28238330	5360	5360	5360	5360	0
440	20231221	123100	28238330	5360	5360	5360	5360	0
441	20231221	123000	28238330	5360	5360	5360	5360	0
442	20231221	122900	28238330	5360	5360	5360	5360	0
443	20231221	122800	28238330	5360	5360	5360	5360	0
444	20231221	122700	28238330	5360	5360	5360	5360	0
445	20231221	122600	28238330	5360	5360	5360	5360	0
446	20231221	122500	28238330	5360	5360	5360	5360	0
447	20231221	122400	28238330	5360	5360	5360	5360	0
448	20231221	122300	28238330	5360	5360	5360	5360	0
449	20231221	122200	28238330	5360	5360	5360	5360	0
450	20231221	122100	28238330	5360	5360	5360	5360	0
451	20231221	122000	28238330	5360	5360	5360	5360	0
452	20231221	121900	28238330	5360	5360	5360	5360	0
453	20231221	121800	28238330	5360	5360	5360	5360	0
454	20231221	121700	28238330	5360	5360	5360	5360	0
455	20231221	121600	28238330	5360	5360	5360	5360	0
456	20231221	121500	28238330	5360	5360	5360	5360	0
457	20231221	121400	28238330	5360	5360	5360	5360	0
458	20231221	121300	28238330	5360	5360	5360	5360	0
459	20231221	121200	28238330	5360	5360	5360	5360	0
460	20231221	121100	28238330	5360	5360	5360	5360	0
461	20231221	121000	28238330	5360	5360	5360	5360	0
462	20231221	120900	28238330	5360	5360	5360	5360	10
463	20231221	120800	28184730	5360	5360	5360	5360	0
464	20231221	120700	28184730	5360	5360	5360	5360	0
465	20231221	120600	28184730	5360	5360	5360	5360	0
466	20231221	120500	28184730	5360	5360	5360	5360	0
467	20231221	120400	28184730	5360	5360	5360	5360	0
468	20231221	120300	28184730	5360	5360	5360	5360	0
469	20231221	120200	28184730	5360	5360	5360	5360	0
470	20231221	120100	28184730	5360	5360	5360	5360	0
471	20231221	120000	28184730	5360	5360	5360	5360	0
472	20231221	115900	28184730	5360	5360	5360	5360	2500
473	20231221	115800	14784730	5360	5360	5360	5360	0
474	20231221	115700	14784730	5360	5360	5360	5360	0
475	20231221	115600	14784730	5360	5360	5360	5360	0
476	20231221	115500	14784730	5360	5360	5360	5360	0
477	20231221	115400	14784730	5360	5360	5360	5360	0
478	20231221	115300	14784730	5360	5360	5360	5360	0
479	20231221	115200	14784730	5360	5360	5360	5360	0
480	20231221	115100	14784730	5360	5360	5360	5360	0
481	20231221	115000	14784730	5360	5360	5360	5360	0
482	20231221	114900	14784730	5360	5360	5360	5360	0
483	20231221	114800	14784730	5360	5360	5360	5360	0
484	20231221	114700	14784730	5360	5360	5360	5360	1
485	20231221	114600	14779370	5340	5340	5340	5340	7
486	20231221	114500	14741990	5340	5340	5340	5340	0
487	20231221	114400	14741990	5340	5340	5340	5340	76
488	20231221	114300	14336150	5330	5350	5350	5330	267
489	20231221	114200	12912130	5360	5360	5360	5360	0
490	20231221	114100	12912130	5360	5360	5360	5360	0
491	20231221	114000	12912130	5360	5360	5360	5360	0
492	20231221	113900	12912130	5360	5360	5360	5360	0
493	20231221	113800	12912130	5360	5360	5360	5360	1
494	20231221	113700	12906770	5360	5360	5360	5360	0
495	20231221	113600	12906770	5360	5360	5360	5360	0
496	20231221	113500	12906770	5360	5360	5360	5360	0
497	20231221	113400	12906770	5360	5360	5360	5360	0
498	20231221	113300	12906770	5360	5360	5360	5360	0
499	20231221	113200	12906770	5360	5360	5360	5360	10
500	20231221	113100	12853170	5360	5360	5360	5360	10
501	20231221	113000	12799570	5360	5350	5360	5350	272
502	20231221	112900	11344360	5330	5330	5330	5330	0
503	20231221	112800	11344360	5330	5330	5330	5330	0
504	20231221	112700	11344360	5330	5330	5330	5330	0
505	20231221	112600	11344360	5330	5330	5330	5330	6
506	20231221	112500	11312380	5330	5330	5330	5330	0
507	20231221	112400	11312380	5330	5330	5330	5330	1
508	20231221	112300	11307050	5350	5350	5350	5350	0
509	20231221	112200	11307050	5350	5350	5350	5350	5
510	20231221	112100	11280300	5340	5340	5340	5340	0
511	20231221	112000	11280300	5340	5340	5340	5340	0
512	20231221	111900	11280300	5340	5340	5340	5340	0
513	20231221	111800	11280300	5340	5340	5340	5340	254
514	20231221	111700	9923940	5340	5340	5340	5340	0
515	20231221	111600	9923940	5340	5340	5340	5340	0
516	20231221	111500	9923940	5340	5340	5340	5340	0
517	20231221	111400	9923940	5340	5340	5340	5340	0
518	20231221	111300	9923940	5340	5340	5340	5340	100
519	20231221	111200	9389940	5340	5340	5340	5340	0
520	20231221	111100	9389940	5340	5340	5340	5340	0
521	20231221	111000	9389940	5340	5340	5340	5340	10
522	20231221	110900	9336540	5340	5340	5340	5340	30
523	20231221	110800	9176340	5330	5330	5330	5330	0
524	20231221	110700	9176340	5330	5330	5330	5330	0
525	20231221	110600	9176340	5330	5330	5330	5330	47
526	20231221	110500	8925830	5330	5330	5330	5330	0
527	20231221	110400	8925830	5330	5330	5330	5330	0
528	20231221	110300	8925830	5330	5330	5330	5330	0
529	20231221	110200	8925830	5330	5330	5330	5330	0
530	20231221	110100	8925830	5330	5330	5330	5330	0
531	20231221	110000	8925830	5330	5330	5330	5330	0
532	20231221	105900	8925830	5330	5330	5330	5330	0
533	20231221	105800	8925830	5330	5330	5330	5330	0
534	20231221	105700	8925830	5330	5330	5330	5330	0
535	20231221	105600	8925830	5330	5330	5330	5330	7
536	20231221	105500	8888520	5330	5330	5330	5330	5
537	20231221	105400	8861870	5340	5340	5340	5340	0
538	20231221	105300	8861870	5340	5340	5340	5340	0
539	20231221	105200	8861870	5340	5340	5340	5340	0
540	20231221	105100	8861870	5340	5340	5340	5340	15
541	20231221	105000	8781770	5340	5340	5340	5340	0
542	20231221	104900	8781770	5340	5340	5340	5340	0
543	20231221	104800	8781770	5340	5340	5340	5340	0
544	20231221	104700	8781770	5340	5340	5340	5340	0
545	20231221	104600	8781770	5340	5340	5340	5340	0
546	20231221	104500	8781770	5340	5340	5340	5340	0
547	20231221	104400	8781770	5340	5340	5340	5340	0
548	20231221	104300	8781770	5340	5340	5340	5340	0
549	20231221	104200	8781770	5340	5340	5340	5340	0
550	20231221	104100	8781770	5340	5340	5340	5340	10
551	20231221	104000	8728370	5340	5340	5340	5340	0
552	20231221	103900	8728370	5340	5340	5340	5340	0
553	20231221	103800	8728370	5340	5340	5340	5340	0
554	20231221	103700	8728370	5340	5340	5340	5340	0
555	20231221	103600	8728370	5340	5340	5340	5340	0
556	20231221	103500	8728370	5340	5340	5340	5340	1
557	20231221	103400	8723030	5340	5340	5340	5340	0
558	20231221	103300	8723030	5340	5340	5340	5340	0
559	20231221	103200	8723030	5340	5340	5340	5340	0
560	20231221	103100	8723030	5340	5340	5340	5340	0
561	20231221	103000	8723030	5340	5340	5340	5340	0
562	20231221	102900	8723030	5340	5340	5340	5340	132
563	20231221	102800	8018150	5340	5340	5340	5340	0
564	20231221	102700	8018150	5340	5340	5340	5340	0
565	20231221	102600	8018150	5340	5340	5340	5340	4
566	20231221	102500	7996790	5340	5340	5340	5340	46
567	20231221	102400	7751150	5330	5330	5330	5330	0
568	20231221	102300	7751150	5330	5330	5330	5330	59
569	20231221	102200	7436680	5340	5340	5340	5340	0
570	20231221	102100	7436680	5340	5340	5340	5340	0
571	20231221	102000	7436680	5340	5340	5340	5340	0
572	20231221	101900	7436680	5340	5340	5340	5340	0
573	20231221	101800	7436680	5340	5340	5340	5340	0
574	20231221	101700	7436680	5340	5340	5340	5340	20
575	20231221	101600	7329880	5340	5340	5340	5340	19
576	20231221	101500	7228420	5340	5340	5340	5340	1
577	20231221	101400	7223080	5330	5330	5330	5330	0
578	20231221	101300	7223080	5330	5330	5330	5330	0
579	20231221	101200	7223080	5330	5330	5330	5330	0
580	20231221	101100	7223080	5330	5330	5330	5330	0
581	20231221	101000	7223080	5330	5330	5330	5330	0
582	20231221	100900	7223080	5330	5330	5330	5330	0
583	20231221	100800	7223080	5330	5330	5330	5330	0
584	20231221	100700	7223080	5330	5330	5330	5330	0
585	20231221	100600	7223080	5330	5330	5330	5330	22
586	20231221	100500	7105820	5340	5340	5340	5340	0
587	20231221	100400	7105820	5340	5340	5340	5340	10
588	20231221	100300	7052420	5330	5340	5340	5330	173
589	20231221	100200	6129510	5340	5340	5340	5340	0
590	20231221	100100	6129510	5340	5340	5340	5340	0
591	20231221	100000	6129510	5340	5340	5340	5340	0
592	20231221	095900	6129510	5340	5340	5340	5340	0
593	20231221	095800	6129510	5340	5340	5340	5340	0
594	20231221	095700	6129510	5340	5340	5340	5340	0
595	20231221	095600	6129510	5340	5350	5350	5340	8
596	20231221	095500	6086780	5350	5350	5350	5350	0
597	20231221	095400	6086780	5350	5350	5350	5350	0
598	20231221	095300	6086780	5350	5350	5350	5350	0
599	20231221	095200	6086780	5350	5350	5350	5350	0
600	20231221	095100	6086780	5350	5350	5350	5350	2
601	20231221	095000	6076080	5350	5350	5350	5350	0
602	20231221	094900	6076080	5350	5350	5350	5350	0
603	20231221	094800	6076080	5350	5350	5350	5350	0
604	20231221	094700	6076080	5350	5350	5350	5350	0
605	20231221	094600	6076080	5350	5350	5350	5350	0
606	20231221	094500	6076080	5350	5350	5350	5350	0
607	20231221	094400	6076080	5350	5350	5350	5350	0
608	20231221	094300	6076080	5350	5350	5350	5350	0
609	20231221	094200	6076080	5350	5350	5350	5350	0
610	20231221	094100	6076080	5350	5350	5350	5350	0
611	20231221	094000	6076080	5350	5350	5350	5350	0
612	20231221	093900	6076080	5350	5350	5350	5350	0
613	20231221	093800	6076080	5350	5350	5350	5340	48
614	20231221	093700	5819690	5350	5350	5350	5350	0
615	20231221	093600	5819690	5350	5350	5350	5350	7
616	20231221	093500	5782240	5360	5360	5360	5360	0
617	20231221	093400	5782240	5360	5360	5360	5360	10
618	20231221	093300	5728640	5350	5350	5350	5350	1
619	20231221	093200	5723290	5360	5360	5360	5360	321
620	20231221	093100	4002730	5360	5360	5360	5360	0
621	20231221	093000	4002730	5360	5360	5360	5360	0
622	20231221	092900	4002730	5360	5360	5360	5360	0
623	20231221	092800	4002730	5360	5360	5360	5360	0
624	20231221	092700	4002730	5360	5360	5360	5360	0
625	20231221	092600	4002730	5360	5360	5360	5360	0
626	20231221	092500	4002730	5360	5360	5360	5360	0
627	20231221	092400	4002730	5360	5360	5360	5360	0
628	20231221	092300	4002730	5360	5360	5360	5360	0
629	20231221	092200	4002730	5360	5360	5360	5360	200
630	20231221	092100	2930730	5350	5350	5350	5350	0
631	20231221	092000	2930730	5350	5350	5350	5350	0
632	20231221	091900	2930730	5350	5340	5350	5340	35
633	20231221	091800	2743780	5350	5350	5350	5350	0
634	20231221	091700	2743780	5350	5350	5350	5350	0
635	20231221	091600	2743780	5350	5350	5350	5350	1
636	20231221	091500	2738430	5350	5350	5350	5350	1
637	20231221	091400	2733080	5360	5360	5360	5360	0
638	20231221	091300	2733080	5360	5360	5360	5360	0
639	20231221	091200	2733080	5360	5360	5360	5360	9
640	20231221	091100	2684840	5350	5350	5350	5350	0
641	20231221	091000	2684840	5350	5350	5350	5350	0
642	20231221	090900	2684840	5350	5350	5350	5350	51
643	20231221	090800	2411990	5350	5350	5350	5350	1
644	20231221	090700	2406640	5360	5360	5360	5360	0
645	20231221	090600	2406640	5360	5360	5360	5360	259
646	20231221	090500	1018400	5360	5360	5360	5360	0
647	20231221	090400	1018400	5360	5360	5360	5360	0
648	20231221	090300	1018400	5360	5360	5360	5360	0
649	20231221	090200	1018400	5360	5360	5360	5360	0
650	20231221	090100	1018400	5360	5360	5360	5360	0
651	20231221	090000	1018400	5360	5360	5360	5360	190