KissMeData/053260/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	87697860	5470	5470	5470	5470	863
3	20231220	193000	87697860	5470	5470	5470	5470	0
4	20231220	192900	87697860	5470	5470	5470	5470	0
5	20231220	192800	87697860	5470	5470	5470	5470	0
6	20231220	192700	87697860	5470	5470	5470	5470	0
7	20231220	192600	87697860	5470	5470	5470	5470	0
8	20231220	192500	87697860	5470	5470	5470	5470	0
9	20231220	192400	87697860	5470	5470	5470	5470	0
10	20231220	192300	87697860	5470	5470	5470	5470	0
11	20231220	192200	87697860	5470	5470	5470	5470	0
12	20231220	192100	87697860	5470	5470	5470	5470	0
13	20231220	192000	87697860	5470	5470	5470	5470	0
14	20231220	191900	87697860	5470	5470	5470	5470	0
15	20231220	191800	87697860	5470	5470	5470	5470	0
16	20231220	191700	87697860	5470	5470	5470	5470	0
17	20231220	191600	87697860	5470	5470	5470	5470	0
18	20231220	191500	87697860	5470	5470	5470	5470	0
19	20231220	191400	87697860	5470	5470	5470	5470	0
20	20231220	191300	87697860	5470	5470	5470	5470	0
21	20231220	191200	87697860	5470	5470	5470	5470	0
22	20231220	191100	87697860	5470	5470	5470	5470	0
23	20231220	191000	87697860	5470	5470	5470	5470	0
24	20231220	190900	87697860	5470	5470	5470	5470	0
25	20231220	190800	87697860	5470	5470	5470	5470	0
26	20231220	190700	87697860	5470	5470	5470	5470	0
27	20231220	190600	87697860	5470	5470	5470	5470	0
28	20231220	190500	87697860	5470	5470	5470	5470	0
29	20231220	190400	87697860	5470	5470	5470	5470	0
30	20231220	190300	87697860	5470	5470	5470	5470	0
31	20231220	190200	87697860	5470	5470	5470	5470	0
32	20231220	190100	87697860	5470	5470	5470	5470	863
33	20231220	190000	87697860	5470	5470	5470	5470	0
34	20231220	185900	87697860	5470	5470	5470	5470	0
35	20231220	185800	87697860	5470	5470	5470	5470	0
36	20231220	185700	87697860	5470	5470	5470	5470	0
37	20231220	185600	87697860	5470	5470	5470	5470	0
38	20231220	185500	87697860	5470	5470	5470	5470	0
39	20231220	185400	87697860	5470	5470	5470	5470	0
40	20231220	185300	87697860	5470	5470	5470	5470	0
41	20231220	185200	87697860	5470	5470	5470	5470	0
42	20231220	185100	87697860	5470	5470	5470	5470	0
43	20231220	185000	87697860	5470	5470	5470	5470	0
44	20231220	184900	87697860	5470	5470	5470	5470	0
45	20231220	184800	87697860	5470	5470	5470	5470	0
46	20231220	184700	87697860	5470	5470	5470	5470	0
47	20231220	184600	87697860	5470	5470	5470	5470	0
48	20231220	184500	87697860	5470	5470	5470	5470	0
49	20231220	184400	87697860	5470	5470	5470	5470	0
50	20231220	184300	87697860	5470	5470	5470	5470	0
51	20231220	184200	87697860	5470	5470	5470	5470	0
52	20231220	184100	87697860	5470	5470	5470	5470	0
53	20231220	184000	87697860	5470	5470	5470	5470	0
54	20231220	183900	87697860	5470	5470	5470	5470	0
55	20231220	183800	87697860	5470	5470	5470	5470	0
56	20231220	183700	87697860	5470	5470	5470	5470	0
57	20231220	183600	87697860	5470	5470	5470	5470	0
58	20231220	183500	87697860	5470	5470	5470	5470	0
59	20231220	183400	87697860	5470	5470	5470	5470	0
60	20231220	183300	87697860	5470	5470	5470	5470	0
61	20231220	183200	87697860	5470	5470	5470	5470	0
62	20231220	183100	87697860	5470	5470	5470	5470	863
63	20231220	183000	87697860	5470	5470	5470	5470	0
64	20231220	182900	87697860	5470	5470	5470	5470	0
65	20231220	182800	87697860	5470	5470	5470	5470	0
66	20231220	182700	87697860	5470	5470	5470	5470	0
67	20231220	182600	87697860	5470	5470	5470	5470	0
68	20231220	182500	87697860	5470	5470	5470	5470	0
69	20231220	182400	87697860	5470	5470	5470	5470	0
70	20231220	182300	87697860	5470	5470	5470	5470	0
71	20231220	182200	87697860	5470	5470	5470	5470	0
72	20231220	182100	87697860	5470	5470	5470	5470	0
73	20231220	182000	87697860	5470	5470	5470	5470	0
74	20231220	181900	87697860	5470	5470	5470	5470	0
75	20231220	181800	87697860	5470	5470	5470	5470	0
76	20231220	181700	87697860	5470	5470	5470	5470	0
77	20231220	181600	87697860	5470	5470	5470	5470	0
78	20231220	181500	87697860	5470	5470	5470	5470	0
79	20231220	181400	87697860	5470	5470	5470	5470	0
80	20231220	181300	87697860	5470	5470	5470	5470	0
81	20231220	181200	87697860	5470	5470	5470	5470	0
82	20231220	181100	87697860	5470	5470	5470	5470	0
83	20231220	181000	87697860	5470	5470	5470	5470	0
84	20231220	180900	87697860	5470	5470	5470	5470	0
85	20231220	180800	87697860	5470	5470	5470	5470	0
86	20231220	180700	87697860	5470	5470	5470	5470	0
87	20231220	180600	87697860	5470	5470	5470	5470	0
88	20231220	180500	87697860	5470	5470	5470	5470	0
89	20231220	180400	87697860	5470	5470	5470	5470	0
90	20231220	180300	87697860	5470	5470	5470	5470	0
91	20231220	180200	87697860	5470	5470	5470	5470	0
92	20231220	180100	87697860	5470	5470	5470	5470	863
93	20231220	180000	87697860	5470	5470	5470	5470	0
94	20231220	175900	87697860	5470	5470	5470	5470	0
95	20231220	175800	87697860	5470	5470	5470	5470	0
96	20231220	175700	87697860	5470	5470	5470	5470	0
97	20231220	175600	87697860	5470	5470	5470	5470	0
98	20231220	175500	87697860	5470	5470	5470	5470	0
99	20231220	175400	87697860	5470	5470	5470	5470	0
100	20231220	175300	87697860	5470	5470	5470	5470	0
101	20231220	175200	87697860	5470	5470	5470	5470	0
102	20231220	175100	87697860	5470	5470	5470	5470	0
103	20231220	175000	87697860	5470	5470	5470	5470	0
104	20231220	174900	87697860	5470	5470	5470	5470	0
105	20231220	174800	87697860	5470	5470	5470	5470	0
106	20231220	174700	87697860	5470	5470	5470	5470	0
107	20231220	174600	87697860	5470	5470	5470	5470	0
108	20231220	174500	87697860	5470	5470	5470	5470	0
109	20231220	174400	87697860	5470	5470	5470	5470	0
110	20231220	174300	87697860	5470	5470	5470	5470	0
111	20231220	174200	87697860	5470	5470	5470	5470	0
112	20231220	174100	87697860	5470	5470	5470	5470	0
113	20231220	174000	87697860	5470	5470	5470	5470	0
114	20231220	173900	87697860	5470	5470	5470	5470	0
115	20231220	173800	87697860	5470	5470	5470	5470	0
116	20231220	173700	87697860	5470	5470	5470	5470	0
117	20231220	173600	87697860	5470	5470	5470	5470	0
118	20231220	173500	87697860	5470	5470	5470	5470	0
119	20231220	173400	87697860	5470	5470	5470	5470	0
120	20231220	173300	87697860	5470	5470	5470	5470	0
121	20231220	173200	87697860	5470	5470	5470	5470	0
122	20231220	173100	87697860	5470	5470	5470	5470	863
123	20231220	173000	87697860	5470	5470	5470	5470	0
124	20231220	172900	87697860	5470	5470	5470	5470	0
125	20231220	172800	87697860	5470	5470	5470	5470	0
126	20231220	172700	87697860	5470	5470	5470	5470	0
127	20231220	172600	87697860	5470	5470	5470	5470	0
128	20231220	172500	87697860	5470	5470	5470	5470	0
129	20231220	172400	87697860	5470	5470	5470	5470	0
130	20231220	172300	87697860	5470	5470	5470	5470	0
131	20231220	172200	87697860	5470	5470	5470	5470	0
132	20231220	172100	87697860	5470	5470	5470	5470	0
133	20231220	172000	87697860	5470	5470	5470	5470	0
134	20231220	171900	87697860	5470	5470	5470	5470	0
135	20231220	171800	87697860	5470	5470	5470	5470	0
136	20231220	171700	87697860	5470	5470	5470	5470	0
137	20231220	171600	87697860	5470	5470	5470	5470	0
138	20231220	171500	87697860	5470	5470	5470	5470	0
139	20231220	171400	87697860	5470	5470	5470	5470	0
140	20231220	171300	87697860	5470	5470	5470	5470	0
141	20231220	171200	87697860	5470	5470	5470	5470	0
142	20231220	171100	87697860	5470	5470	5470	5470	0
143	20231220	171000	87697860	5470	5470	5470	5470	0
144	20231220	170900	87697860	5470	5470	5470	5470	0
145	20231220	170800	87697860	5470	5470	5470	5470	0
146	20231220	170700	87697860	5470	5470	5470	5470	0
147	20231220	170600	87697860	5470	5470	5470	5470	0
148	20231220	170500	87697860	5470	5470	5470	5470	0
149	20231220	170400	87697860	5470	5470	5470	5470	0
150	20231220	170300	87697860	5470	5470	5470	5470	0
151	20231220	170200	87697860	5470	5470	5470	5470	0
152	20231220	170100	87697860	5470	5470	5470	5470	863
153	20231220	170000	87697860	5470	5470	5470	5470	0
154	20231220	165900	87697860	5470	5470	5470	5470	0
155	20231220	165800	87697860	5470	5470	5470	5470	0
156	20231220	165700	87697860	5470	5470	5470	5470	0
157	20231220	165600	87697860	5470	5470	5470	5470	0
158	20231220	165500	87697860	5470	5470	5470	5470	0
159	20231220	165400	87697860	5470	5470	5470	5470	0
160	20231220	165300	87697860	5470	5470	5470	5470	0
161	20231220	165200	87697860	5470	5470	5470	5470	0
162	20231220	165100	87697860	5470	5470	5470	5470	0
163	20231220	165000	87697860	5470	5470	5470	5470	0
164	20231220	164900	87697860	5470	5470	5470	5470	0
165	20231220	164800	87697860	5470	5470	5470	5470	0
166	20231220	164700	87697860	5470	5470	5470	5470	0
167	20231220	164600	87697860	5470	5470	5470	5470	0
168	20231220	164500	87697860	5470	5470	5470	5470	0
169	20231220	164400	87697860	5470	5470	5470	5470	0
170	20231220	164300	87697860	5470	5470	5470	5470	0
171	20231220	164200	87697860	5470	5470	5470	5470	0
172	20231220	164100	87697860	5470	5470	5470	5470	0
173	20231220	164000	87697860	5470	5470	5470	5470	0
174	20231220	163900	87697860	5470	5470	5470	5470	0
175	20231220	163800	87697860	5470	5470	5470	5470	0
176	20231220	163700	87697860	5470	5470	5470	5470	0
177	20231220	163600	87697860	5470	5470	5470	5470	0
178	20231220	163500	87697860	5470	5470	5470	5470	0
179	20231220	163400	87697860	5470	5470	5470	5470	0
180	20231220	163300	87697860	5470	5470	5470	5470	0
181	20231220	163200	87697860	5470	5470	5470	5470	0
182	20231220	163100	87697860	5470	5470	5470	5470	863
183	20231220	163000	87697860	5470	5470	5470	5470	0
184	20231220	162900	87697860	5470	5470	5470	5470	0
185	20231220	162800	87697860	5470	5470	5470	5470	0
186	20231220	162700	87697860	5470	5470	5470	5470	0
187	20231220	162600	87697860	5470	5470	5470	5470	0
188	20231220	162500	87697860	5470	5470	5470	5470	0
189	20231220	162400	87697860	5470	5470	5470	5470	0
190	20231220	162300	87697860	5470	5470	5470	5470	0
191	20231220	162200	87697860	5470	5470	5470	5470	0
192	20231220	162100	87697860	5470	5470	5470	5470	0
193	20231220	162000	87697860	5470	5470	5470	5470	0
194	20231220	161900	87697860	5470	5470	5470	5470	0
195	20231220	161800	87697860	5470	5470	5470	5470	0
196	20231220	161700	87697860	5470	5470	5470	5470	0
197	20231220	161600	87697860	5470	5470	5470	5470	0
198	20231220	161500	87697860	5470	5470	5470	5470	0
199	20231220	161400	87697860	5470	5470	5470	5470	0
200	20231220	161300	87697860	5470	5470	5470	5470	0
201	20231220	161200	87697860	5470	5470	5470	5470	0
202	20231220	161100	87697860	5470	5470	5470	5470	0
203	20231220	161000	87697860	5470	5470	5470	5470	0
204	20231220	160900	87697860	5470	5470	5470	5470	0
205	20231220	160800	87697860	5470	5470	5470	5470	0
206	20231220	160700	87697860	5470	5470	5470	5470	0
207	20231220	160600	87697860	5470	5470	5470	5470	0
208	20231220	160500	87697860	5470	5470	5470	5470	0
209	20231220	160400	87697860	5470	5470	5470	5470	0
210	20231220	160300	87697860	5470	5470	5470	5470	0
211	20231220	160200	87697860	5470	5470	5470	5470	0
212	20231220	160100	87697860	5470	5470	5470	5470	863
213	20231220	160000	87697860	5470	5470	5470	5470	0
214	20231220	155900	87697860	5470	5470	5470	5470	0
215	20231220	155800	87697860	5470	5470	5470	5470	0
216	20231220	155700	87697860	5470	5470	5470	5470	0
217	20231220	155600	87697860	5470	5470	5470	5470	0
218	20231220	155500	87697860	5470	5470	5470	5470	0
219	20231220	155400	87697860	5470	5470	5470	5470	0
220	20231220	155300	87697860	5470	5470	5470	5470	0
221	20231220	155200	87697860	5470	5470	5470	5470	0
222	20231220	155100	87697860	5470	5470	5470	5470	0
223	20231220	155000	87697860	5470	5470	5470	5470	0
224	20231220	154900	87697860	5470	5470	5470	5470	0
225	20231220	154800	87697860	5470	5470	5470	5470	0
226	20231220	154700	87697860	5470	5470	5470	5470	0
227	20231220	154600	87697860	5470	5470	5470	5470	0
228	20231220	154500	87697860	5470	5470	5470	5470	0
229	20231220	154400	87697860	5470	5470	5470	5470	0
230	20231220	154300	87697860	5470	5470	5470	5470	0
231	20231220	154200	87697860	5470	5470	5470	5470	0
232	20231220	154100	87697860	5470	5470	5470	5470	0
233	20231220	154000	87697860	5470	5470	5470	5470	0
234	20231220	153900	87697860	5470	5470	5470	5470	0
235	20231220	153800	87697860	5470	5470	5470	5470	0
236	20231220	153700	87697860	5470	5470	5470	5470	0
237	20231220	153600	87697860	5470	5470	5470	5470	0
238	20231220	153500	87697860	5470	5470	5470	5470	0
239	20231220	153400	87697860	5470	5470	5470	5470	0
240	20231220	153300	87697860	5470	5470	5470	5470	0
241	20231220	153200	87697860	5470	5470	5470	5470	0
242	20231220	153100	87697860	5470	5470	5470	5470	863
243	20231220	153000	87697860	5470	5470	5470	5470	863
244	20231220	152900	82977250	5470	5470	5470	5470	0
245	20231220	152800	82977250	5470	5470	5470	5470	0
246	20231220	152700	82977250	5470	5470	5470	5470	0
247	20231220	152600	82977250	5470	5470	5470	5470	0
248	20231220	152500	82977250	5470	5470	5470	5470	0
249	20231220	152400	82977250	5470	5470	5470	5470	0
250	20231220	152300	82977250	5470	5470	5470	5470	0
251	20231220	152200	82977250	5470	5470	5470	5470	0
252	20231220	152100	82977250	5470	5470	5470	5470	0
253	20231220	152000	82977250	5470	5470	5470	5470	0
254	20231220	151900	82977250	5470	5470	5470	5470	0
255	20231220	151800	82977250	5470	5470	5470	5470	1
256	20231220	151700	82971780	5440	5460	5460	5440	337
257	20231220	151600	81136740	5440	5440	5440	5440	0
258	20231220	151500	81136740	5440	5440	5440	5440	0
259	20231220	151400	81136740	5440	5440	5440	5440	20
260	20231220	151300	81027940	5470	5460	5470	5460	91
261	20231220	151200	80530270	5470	5470	5470	5470	0
262	20231220	151100	80530270	5470	5470	5470	5470	0
263	20231220	151000	80530270	5470	5470	5470	5470	0
264	20231220	150900	80530270	5470	5470	5470	5470	5
265	20231220	150800	80502920	5470	5460	5470	5460	18
266	20231220	150700	80404560	5470	5470	5470	5470	17
267	20231220	150600	80311570	5470	5480	5480	5470	3
268	20231220	150500	80295140	5470	5460	5470	5460	1000
269	20231220	150400	74825630	5470	5470	5470	5470	0
270	20231220	150300	74825630	5470	5470	5470	5470	0
271	20231220	150200	74825630	5470	5440	5470	5430	408
272	20231220	150100	72603990	5440	5440	5440	5440	300
273	20231220	150000	70971990	5440	5440	5440	5440	0
274	20231220	145900	70971990	5440	5440	5440	5440	0
275	20231220	145800	70971990	5440	5440	5440	5440	2
276	20231220	145700	70961110	5440	5430	5440	5430	138
277	20231220	145600	70211650	5440	5440	5440	5440	0
278	20231220	145500	70211650	5440	5440	5440	5440	0
279	20231220	145400	70211650	5440	5440	5440	5440	0
280	20231220	145300	70211650	5440	5440	5440	5440	0
281	20231220	145200	70211650	5440	5440	5440	5440	0
282	20231220	145100	70211650	5440	5440	5440	5440	0
283	20231220	145000	70211650	5440	5440	5440	5440	0
284	20231220	144900	70211650	5440	5440	5440	5440	0
285	20231220	144800	70211650	5440	5440	5440	5440	1
286	20231220	144700	70206210	5440	5440	5440	5440	0
287	20231220	144600	70206210	5440	5440	5440	5440	0
288	20231220	144500	70206210	5440	5440	5440	5440	0
289	20231220	144400	70206210	5440	5440	5440	5440	1
290	20231220	144300	70200770	5420	5420	5420	5420	0
291	20231220	144200	70200770	5420	5420	5420	5420	0
292	20231220	144100	70200770	5420	5420	5420	5420	200
293	20231220	144000	69116770	5420	5420	5420	5420	0
294	20231220	143900	69116770	5420	5420	5420	5420	2
295	20231220	143800	69105930	5440	5440	5440	5440	3
296	20231220	143700	69089610	5430	5430	5430	5430	0
297	20231220	143600	69089610	5430	5430	5430	5430	0
298	20231220	143500	69089610	5430	5430	5430	5430	0
299	20231220	143400	69089610	5430	5430	5430	5430	0
300	20231220	143300	69089610	5430	5430	5430	5430	0
301	20231220	143200	69089610	5430	5430	5430	5430	0
302	20231220	143100	69089610	5430	5430	5430	5430	0
303	20231220	143000	69089610	5430	5430	5430	5430	10
304	20231220	142900	69035310	5430	5430	5430	5430	0
305	20231220	142800	69035310	5430	5430	5430	5430	0
306	20231220	142700	69035310	5430	5430	5430	5430	0
307	20231220	142600	69035310	5430	5430	5430	5430	0
308	20231220	142500	69035310	5430	5430	5430	5430	0
309	20231220	142400	69035310	5430	5430	5430	5430	0
310	20231220	142300	69035310	5430	5430	5430	5430	0
311	20231220	142200	69035310	5430	5430	5430	5430	1
312	20231220	142100	69029880	5430	5430	5430	5430	0
313	20231220	142000	69029880	5430	5430	5430	5430	0
314	20231220	141900	69029880	5430	5430	5430	5430	0
315	20231220	141800	69029880	5430	5430	5430	5430	0
316	20231220	141700	69029880	5430	5430	5430	5430	20
317	20231220	141600	68921280	5410	5410	5410	5410	0
318	20231220	141500	68921280	5410	5410	5410	5410	0
319	20231220	141400	68921280	5410	5410	5410	5410	0
320	20231220	141300	68921280	5410	5410	5410	5410	0
321	20231220	141200	68921280	5410	5410	5410	5410	0
322	20231220	141100	68921280	5410	5410	5410	5410	0
323	20231220	141000	68921280	5410	5410	5410	5410	0
324	20231220	140900	68921280	5410	5410	5410	5410	0
325	20231220	140800	68921280	5410	5410	5410	5410	0
326	20231220	140700	68921280	5410	5410	5410	5410	0
327	20231220	140600	68921280	5410	5410	5410	5410	0
328	20231220	140500	68921280	5410	5410	5410	5410	0
329	20231220	140400	68921280	5410	5410	5410	5410	0
330	20231220	140300	68921280	5410	5410	5410	5410	0
331	20231220	140200	68921280	5410	5420	5420	5410	800
332	20231220	140100	64590240	5420	5420	5420	5420	0
333	20231220	140000	64590240	5420	5420	5420	5420	0
334	20231220	135900	64590240	5420	5420	5420	5420	200
335	20231220	135800	63506240	5420	5420	5420	5420	0
336	20231220	135700	63506240	5420	5420	5420	5420	0
337	20231220	135600	63506240	5420	5420	5420	5420	0
338	20231220	135500	63506240	5420	5420	5420	5420	0
339	20231220	135400	63506240	5420	5420	5420	5420	0
340	20231220	135300	63506240	5420	5420	5420	5420	0
341	20231220	135200	63506240	5420	5420	5420	5420	0
342	20231220	135100	63506240	5420	5420	5420	5420	0
343	20231220	135000	63506240	5420	5420	5420	5420	0
344	20231220	134900	63506240	5420	5420	5420	5420	0
345	20231220	134800	63506240	5420	5420	5420	5420	0
346	20231220	134700	63506240	5420	5420	5420	5420	0
347	20231220	134600	63506240	5420	5420	5420	5420	0
348	20231220	134500	63506240	5420	5420	5420	5420	0
349	20231220	134400	63506240	5420	5420	5420	5420	0
350	20231220	134300	63506240	5420	5420	5420	5420	0
351	20231220	134200	63506240	5420	5420	5420	5420	0
352	20231220	134100	63506240	5420	5420	5420	5420	0
353	20231220	134000	63506240	5420	5420	5420	5420	0
354	20231220	133900	63506240	5420	5420	5420	5420	0
355	20231220	133800	63506240	5420	5420	5420	5420	0
356	20231220	133700	63506240	5420	5420	5420	5420	0
357	20231220	133600	63506240	5420	5420	5420	5420	10
358	20231220	133500	63452040	5420	5420	5420	5420	0
359	20231220	133400	63452040	5420	5420	5420	5420	0
360	20231220	133300	63452040	5420	5420	5420	5420	0
361	20231220	133200	63452040	5420	5420	5420	5420	0
362	20231220	133100	63452040	5420	5420	5420	5420	0
363	20231220	133000	63452040	5420	5420	5420	5420	0
364	20231220	132900	63452040	5420	5420	5420	5420	0
365	20231220	132800	63452040	5420	5420	5420	5420	0
366	20231220	132700	63452040	5420	5420	5420	5420	0
367	20231220	132600	63452040	5420	5420	5420	5420	0
368	20231220	132500	63452040	5420	5420	5420	5420	0
369	20231220	132400	63452040	5420	5420	5420	5420	0
370	20231220	132300	63452040	5420	5420	5420	5420	50
371	20231220	132200	63181040	5420	5420	5420	5420	0
372	20231220	132100	63181040	5420	5420	5420	5420	0
373	20231220	132000	63181040	5420	5420	5420	5420	0
374	20231220	131900	63181040	5420	5420	5420	5420	0
375	20231220	131800	63181040	5420	5420	5420	5420	3
376	20231220	131700	63164780	5410	5410	5410	5410	0
377	20231220	131600	63164780	5410	5410	5410	5410	0
378	20231220	131500	63164780	5410	5410	5410	5410	0
379	20231220	131400	63164780	5410	5410	5410	5410	0
380	20231220	131300	63164780	5410	5410	5410	5410	0
381	20231220	131200	63164780	5410	5410	5410	5410	258
382	20231220	131100	61769000	5420	5420	5420	5420	0
383	20231220	131000	61769000	5420	5420	5420	5420	1
384	20231220	130900	61763580	5420	5420	5420	5420	331
385	20231220	130800	59969560	5430	5430	5430	5430	91
386	20231220	130700	59475430	5420	5420	5420	5420	6
387	20231220	130600	59442910	5420	5420	5420	5420	0
388	20231220	130500	59442910	5420	5420	5420	5420	4
389	20231220	130400	59421230	5420	5420	5420	5420	30
390	20231220	130300	59258630	5430	5430	5430	5430	0
391	20231220	130200	59258630	5430	5430	5430	5430	4
392	20231220	130100	59236910	5430	5430	5430	5430	0
393	20231220	130000	59236910	5430	5430	5430	5430	22
394	20231220	125900	59117450	5430	5430	5430	5430	0
395	20231220	125800	59117450	5430	5430	5430	5430	104
396	20231220	125700	58552730	5430	5430	5430	5430	0
397	20231220	125600	58552730	5430	5430	5430	5430	239
398	20231220	125500	57254960	5440	5440	5440	5440	0
399	20231220	125400	57254960	5440	5440	5440	5440	0
400	20231220	125300	57254960	5440	5440	5440	5440	0
401	20231220	125200	57254960	5440	5440	5440	5440	0
402	20231220	125100	57254960	5440	5440	5440	5440	50
403	20231220	125000	56982960	5430	5430	5430	5430	0
404	20231220	124900	56982960	5430	5430	5430	5430	50
405	20231220	124800	56711460	5440	5440	5440	5440	0
406	20231220	124700	56711460	5440	5440	5440	5440	50
407	20231220	124600	56439460	5430	5430	5430	5430	0
408	20231220	124500	56439460	5430	5430	5430	5430	0
409	20231220	124400	56439460	5430	5430	5430	5430	0
410	20231220	124300	56439460	5430	5430	5430	5430	0
411	20231220	124200	56439460	5430	5430	5430	5430	0
412	20231220	124100	56439460	5430	5430	5430	5430	0
413	20231220	124000	56439460	5430	5430	5430	5430	223
414	20231220	123900	55228570	5440	5440	5440	5440	0
415	20231220	123800	55228570	5440	5440	5440	5440	0
416	20231220	123700	55228570	5440	5440	5440	5440	10
417	20231220	123600	55174170	5430	5430	5430	5430	145
418	20231220	123500	54386820	5440	5440	5440	5440	0
419	20231220	123400	54386820	5440	5440	5440	5440	0
420	20231220	123300	54386820	5440	5440	5440	5440	0
421	20231220	123200	54386820	5440	5440	5440	5440	10
422	20231220	123100	54332420	5440	5440	5440	5440	1000
423	20231220	123000	48892420	5440	5440	5440	5440	0
424	20231220	122900	48892420	5440	5440	5440	5440	0
425	20231220	122800	48892420	5440	5440	5440	5440	0
426	20231220	122700	48892420	5440	5440	5440	5440	0
427	20231220	122600	48892420	5440	5440	5440	5440	20
428	20231220	122500	48783620	5440	5440	5440	5440	0
429	20231220	122400	48783620	5440	5440	5440	5440	0
430	20231220	122300	48783620	5440	5440	5440	5440	2
431	20231220	122200	48772740	5440	5440	5440	5440	30
432	20231220	122100	48609540	5440	5440	5440	5440	0
433	20231220	122000	48609540	5440	5440	5440	5440	0
434	20231220	121900	48609540	5440	5440	5440	5440	0
435	20231220	121800	48609540	5440	5440	5440	5440	50
436	20231220	121700	48337540	5440	5440	5440	5440	0
437	20231220	121600	48337540	5440	5440	5440	5440	0
438	20231220	121500	48337540	5440	5440	5440	5440	0
439	20231220	121400	48337540	5440	5440	5440	5440	0
440	20231220	121300	48337540	5440	5440	5440	5440	212
441	20231220	121200	47184260	5450	5450	5450	5450	0
442	20231220	121100	47184260	5450	5450	5450	5450	190
443	20231220	121000	46148760	5450	5450	5450	5450	0
444	20231220	120900	46148760	5450	5450	5450	5450	0
445	20231220	120800	46148760	5450	5450	5450	5450	0
446	20231220	120700	46148760	5450	5450	5450	5450	0
447	20231220	120600	46148760	5450	5450	5450	5450	0
448	20231220	120500	46148760	5450	5450	5450	5450	0
449	20231220	120400	46148760	5450	5450	5450	5450	0
450	20231220	120300	46148760	5450	5450	5450	5450	0
451	20231220	120200	46148760	5450	5450	5450	5450	0
452	20231220	120100	46148760	5450	5450	5450	5450	0
453	20231220	120000	46148760	5450	5450	5450	5450	0
454	20231220	115900	46148760	5450	5450	5450	5450	1
455	20231220	115800	46143310	5440	5440	5440	5440	110
456	20231220	115700	45544910	5440	5440	5440	5440	62
457	20231220	115600	45207630	5450	5450	5450	5450	0
458	20231220	115500	45207630	5450	5450	5450	5450	0
459	20231220	115400	45207630	5450	5450	5450	5450	0
460	20231220	115300	45207630	5450	5450	5450	5450	0
461	20231220	115200	45207630	5450	5450	5450	5450	1
462	20231220	115100	45202180	5450	5450	5450	5450	2
463	20231220	115000	45191280	5440	5440	5440	5440	17
464	20231220	114900	45098800	5440	5440	5440	5440	0
465	20231220	114800	45098800	5440	5440	5440	5440	0
466	20231220	114700	45098800	5440	5440	5440	5440	0
467	20231220	114600	45098800	5440	5440	5440	5440	0
468	20231220	114500	45098800	5440	5440	5440	5440	0
469	20231220	114400	45098800	5440	5440	5440	5440	0
470	20231220	114300	45098800	5440	5440	5440	5440	0
471	20231220	114200	45098800	5440	5440	5440	5440	0
472	20231220	114100	45098800	5440	5440	5440	5440	0
473	20231220	114000	45098800	5440	5440	5440	5440	5
474	20231220	113900	45071600	5440	5440	5440	5440	0
475	20231220	113800	45071600	5440	5440	5440	5440	5
476	20231220	113700	45044400	5440	5440	5440	5440	0
477	20231220	113600	45044400	5440	5440	5440	5440	0
478	20231220	113500	45044400	5440	5440	5440	5440	0
479	20231220	113400	45044400	5440	5440	5440	5440	0
480	20231220	113300	45044400	5440	5440	5440	5440	0
481	20231220	113200	45044400	5440	5440	5440	5440	101
482	20231220	113100	44494960	5440	5440	5440	5440	0
483	20231220	113000	44494960	5440	5440	5440	5440	1
484	20231220	112900	44489520	5440	5440	5440	5440	0
485	20231220	112800	44489520	5440	5440	5440	5440	0
486	20231220	112700	44489520	5440	5440	5440	5440	0
487	20231220	112600	44489520	5440	5440	5440	5440	0
488	20231220	112500	44489520	5440	5440	5440	5440	0
489	20231220	112400	44489520	5440	5440	5440	5440	0
490	20231220	112300	44489520	5440	5440	5440	5440	0
491	20231220	112200	44489520	5440	5440	5440	5440	0
492	20231220	112100	44489520	5440	5440	5440	5440	0
493	20231220	112000	44489520	5440	5440	5440	5440	49
494	20231220	111900	44222960	5440	5440	5440	5440	0
495	20231220	111800	44222960	5440	5440	5440	5440	0
496	20231220	111700	44222960	5440	5440	5440	5440	1
497	20231220	111600	44217520	5440	5440	5440	5440	0
498	20231220	111500	44217520	5440	5440	5440	5440	0
499	20231220	111400	44217520	5440	5440	5440	5440	0
500	20231220	111300	44217520	5440	5440	5440	5440	100
501	20231220	111200	43673520	5440	5440	5440	5440	0
502	20231220	111100	43673520	5440	5440	5440	5440	0
503	20231220	111000	43673520	5440	5440	5440	5440	0
504	20231220	110900	43673520	5440	5440	5440	5440	0
505	20231220	110800	43673520	5440	5440	5440	5440	93
506	20231220	110700	43167600	5440	5440	5440	5440	9
507	20231220	110600	43118640	5440	5440	5440	5440	20
508	20231220	110500	43009840	5440	5440	5440	5440	1
509	20231220	110400	43004400	5440	5440	5440	5440	0
510	20231220	110300	43004400	5440	5440	5440	5440	0
511	20231220	110200	43004400	5440	5440	5440	5440	0
512	20231220	110100	43004400	5440	5440	5440	5440	0
513	20231220	110000	43004400	5440	5440	5440	5440	20
514	20231220	105900	42895600	5440	5440	5440	5440	0
515	20231220	105800	42895600	5440	5440	5440	5440	1
516	20231220	105700	42890160	5440	5440	5440	5440	0
517	20231220	105600	42890160	5440	5440	5440	5440	39
518	20231220	105500	42678000	5440	5440	5440	5440	1
519	20231220	105400	42672560	5450	5450	5450	5450	0
520	20231220	105300	42672560	5450	5450	5450	5450	0
521	20231220	105200	42672560	5450	5450	5450	5450	0
522	20231220	105100	42672560	5450	5450	5450	5450	0
523	20231220	105000	42672560	5450	5450	5450	5450	0
524	20231220	104900	42672560	5450	5450	5450	5450	0
525	20231220	104800	42672560	5450	5450	5450	5450	0
526	20231220	104700	42672560	5450	5450	5450	5450	216
527	20231220	104600	41495360	5450	5450	5450	5450	0
528	20231220	104500	41495360	5450	5450	5450	5450	389
529	20231220	104400	39375310	5450	5450	5450	5450	36
530	20231220	104300	39179110	5460	5460	5460	5460	0
531	20231220	104200	39179110	5460	5460	5460	5460	0
532	20231220	104100	39179110	5460	5460	5460	5460	0
533	20231220	104000	39179110	5460	5460	5460	5460	0
534	20231220	103900	39179110	5460	5460	5460	5460	0
535	20231220	103800	39179110	5460	5460	5460	5460	0
536	20231220	103700	39179110	5460	5460	5460	5460	3
537	20231220	103600	39162730	5460	5460	5460	5460	0
538	20231220	103500	39162730	5460	5460	5460	5460	0
539	20231220	103400	39162730	5460	5460	5460	5460	50
540	20231220	103300	38889730	5460	5460	5460	5460	4
541	20231220	103200	38867890	5450	5450	5450	5450	0
542	20231220	103100	38867890	5450	5450	5450	5450	0
543	20231220	103000	38867890	5450	5450	5450	5450	0
544	20231220	102900	38867890	5450	5450	5450	5450	0
545	20231220	102800	38867890	5450	5450	5450	5450	0
546	20231220	102700	38867890	5450	5450	5450	5450	0
547	20231220	102600	38867890	5450	5450	5450	5450	0
548	20231220	102500	38867890	5450	5450	5450	5450	0
549	20231220	102400	38867890	5450	5450	5450	5450	1
550	20231220	102300	38862440	5450	5450	5450	5450	0
551	20231220	102200	38862440	5450	5450	5450	5450	0
552	20231220	102100	38862440	5450	5450	5450	5450	0
553	20231220	102000	38862440	5450	5450	5450	5450	0
554	20231220	101900	38862440	5450	5450	5450	5450	0
555	20231220	101800	38862440	5450	5450	5450	5450	0
556	20231220	101700	38862440	5450	5450	5450	5450	0
557	20231220	101600	38862440	5450	5450	5450	5450	0
558	20231220	101500	38862440	5450	5450	5450	5450	0
559	20231220	101400	38862440	5450	5450	5450	5450	0
560	20231220	101300	38862440	5450	5450	5450	5450	0
561	20231220	101200	38862440	5450	5450	5450	5450	0
562	20231220	101100	38862440	5450	5450	5450	5450	0
563	20231220	101000	38862440	5450	5450	5450	5450	183
564	20231220	100900	37865090	5450	5460	5460	5450	310
565	20231220	100800	36175480	5460	5460	5460	5460	203
566	20231220	100700	35067100	5480	5480	5480	5480	2
567	20231220	100600	35056140	5480	5480	5480	5480	0
568	20231220	100500	35056140	5480	5480	5480	5480	0
569	20231220	100400	35056140	5480	5480	5480	5480	0
570	20231220	100300	35056140	5480	5480	5480	5480	0
571	20231220	100200	35056140	5480	5480	5480	5480	0
572	20231220	100100	35056140	5480	5480	5480	5480	0
573	20231220	100000	35056140	5480	5480	5480	5480	0
574	20231220	095900	35056140	5480	5470	5480	5460	292
575	20231220	095800	33461110	5480	5480	5480	5480	6
576	20231220	095700	33428230	5490	5490	5490	5490	0
577	20231220	095600	33428230	5490	5490	5490	5490	0
578	20231220	095500	33428230	5490	5490	5490	5490	0
579	20231220	095400	33428230	5490	5490	5490	5490	0
580	20231220	095300	33428230	5490	5490	5490	5490	0
581	20231220	095200	33428230	5490	5490	5490	5490	0
582	20231220	095100	33428230	5490	5490	5490	5490	0
583	20231220	095000	33428230	5490	5490	5490	5490	0
584	20231220	094900	33428230	5490	5490	5490	5490	0
585	20231220	094800	33428230	5490	5490	5490	5490	5
586	20231220	094700	33400780	5470	5460	5470	5460	1370
587	20231220	094600	25911270	5460	5460	5460	5460	25
588	20231220	094500	25774770	5460	5470	5470	5460	40
589	20231220	094400	25556170	5460	5460	5460	5460	0
590	20231220	094300	25556170	5460	5460	5460	5460	0
591	20231220	094200	25556170	5460	5460	5460	5460	0
592	20231220	094100	25556170	5460	5460	5460	5460	96
593	20231220	094000	25032010	5460	5460	5460	5460	5
594	20231220	093900	25004710	5460	5460	5460	5460	20
595	20231220	093800	24895510	5460	5460	5460	5460	0
596	20231220	093700	24895510	5460	5460	5460	5460	0
597	20231220	093600	24895510	5460	5460	5460	5460	36
598	20231220	093500	24698950	5510	5510	5510	5510	0
599	20231220	093400	24698950	5510	5510	5510	5510	0
600	20231220	093300	24698950	5510	5510	5510	5510	5
601	20231220	093200	24671400	5460	5500	5500	5460	969
602	20231220	093100	19363260	5500	5500	5500	5500	100
603	20231220	093000	18813260	5510	5510	5510	5510	0
604	20231220	092900	18813260	5510	5510	5510	5510	0
605	20231220	092800	18813260	5510	5520	5520	5510	70
606	20231220	092700	18427060	5510	5510	5510	5510	21
607	20231220	092600	18311350	5510	5500	5510	5500	473
608	20231220	092500	15707250	5510	5510	5510	5510	0
609	20231220	092400	15707250	5510	5510	5510	5510	0
610	20231220	092300	15707250	5510	5510	5510	5510	5
611	20231220	092200	15679700	5510	5510	5510	5510	0
612	20231220	092100	15679700	5510	5510	5510	5510	0
613	20231220	092000	15679700	5510	5490	5510	5490	86
614	20231220	091900	15206560	5480	5480	5480	5480	90
615	20231220	091800	14713360	5490	5490	5490	5490	0
616	20231220	091700	14713360	5490	5490	5490	5490	110
617	20231220	091600	14109460	5490	5490	5490	5490	10
618	20231220	091500	14054560	5520	5520	5520	5520	0
619	20231220	091400	14054560	5520	5520	5520	5520	0
620	20231220	091300	14054560	5520	5520	5520	5510	101
621	20231220	091200	13497050	5520	5490	5520	5490	100
622	20231220	091100	12947990	5540	5530	5540	5530	50
623	20231220	091000	12671000	5540	5490	5540	5480	398
624	20231220	090900	10483990	5540	5470	5540	5470	713
625	20231220	090800	6552750	5470	5470	5470	5470	100
626	20231220	090700	6005750	5460	5460	5460	5460	2
627	20231220	090600	5994830	5450	5450	5450	5450	0
628	20231220	090500	5994830	5450	5450	5450	5450	202
629	20231220	090400	4893930	5450	5450	5450	5450	0
630	20231220	090300	4893930	5450	5450	5450	5450	0
631	20231220	090200	4893930	5450	5450	5450	5450	0
632	20231220	090100	4893930	5450	5450	5450	5450	240
633	20231220	090000	3585930	5450	5460	5460	5450	656