KissMeData/025620/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190800	37587050	5420	5420	5420	5420	24
3	20231214	190700	37587050	5420	5420	5420	5420	0
4	20231214	190600	37587050	5420	5420	5420	5420	0
5	20231214	190500	37587050	5420	5420	5420	5420	0
6	20231214	190400	37587050	5420	5420	5420	5420	0
7	20231214	190300	37587050	5420	5420	5420	5420	0
8	20231214	190200	37587050	5420	5420	5420	5420	0
9	20231214	190100	37587050	5420	5420	5420	5420	0
10	20231214	190000	37587050	5420	5420	5420	5420	0
11	20231214	185900	37587050	5420	5420	5420	5420	0
12	20231214	185800	37587050	5420	5420	5420	5420	0
13	20231214	185700	37587050	5420	5420	5420	5420	0
14	20231214	185600	37587050	5420	5420	5420	5420	0
15	20231214	185500	37587050	5420	5420	5420	5420	0
16	20231214	185400	37587050	5420	5420	5420	5420	0
17	20231214	185300	37587050	5420	5420	5420	5420	0
18	20231214	185200	37587050	5420	5420	5420	5420	0
19	20231214	185100	37587050	5420	5420	5420	5420	0
20	20231214	185000	37587050	5420	5420	5420	5420	0
21	20231214	184900	37587050	5420	5420	5420	5420	0
22	20231214	184800	37587050	5420	5420	5420	5420	0
23	20231214	184700	37587050	5420	5420	5420	5420	0
24	20231214	184600	37587050	5420	5420	5420	5420	0
25	20231214	184500	37587050	5420	5420	5420	5420	0
26	20231214	184400	37587050	5420	5420	5420	5420	0
27	20231214	184300	37587050	5420	5420	5420	5420	0
28	20231214	184200	37587050	5420	5420	5420	5420	0
29	20231214	184100	37587050	5420	5420	5420	5420	0
30	20231214	184000	37587050	5420	5420	5420	5420	0
31	20231214	183900	37587050	5420	5420	5420	5420	0
32	20231214	183800	37587050	5420	5420	5420	5420	24
33	20231214	183700	37587050	5420	5420	5420	5420	0
34	20231214	183600	37587050	5420	5420	5420	5420	0
35	20231214	183500	37587050	5420	5420	5420	5420	0
36	20231214	183400	37587050	5420	5420	5420	5420	0
37	20231214	183300	37587050	5420	5420	5420	5420	0
38	20231214	183200	37587050	5420	5420	5420	5420	0
39	20231214	183100	37587050	5420	5420	5420	5420	0
40	20231214	183000	37587050	5420	5420	5420	5420	0
41	20231214	182900	37587050	5420	5420	5420	5420	0
42	20231214	182800	37587050	5420	5420	5420	5420	0
43	20231214	182700	37587050	5420	5420	5420	5420	0
44	20231214	182600	37587050	5420	5420	5420	5420	0
45	20231214	182500	37587050	5420	5420	5420	5420	0
46	20231214	182400	37587050	5420	5420	5420	5420	0
47	20231214	182300	37587050	5420	5420	5420	5420	0
48	20231214	182200	37587050	5420	5420	5420	5420	0
49	20231214	182100	37587050	5420	5420	5420	5420	0
50	20231214	182000	37587050	5420	5420	5420	5420	0
51	20231214	181900	37587050	5420	5420	5420	5420	0
52	20231214	181800	37587050	5420	5420	5420	5420	0
53	20231214	181700	37587050	5420	5420	5420	5420	0
54	20231214	181600	37587050	5420	5420	5420	5420	0
55	20231214	181500	37587050	5420	5420	5420	5420	0
56	20231214	181400	37587050	5420	5420	5420	5420	0
57	20231214	181300	37587050	5420	5420	5420	5420	0
58	20231214	181200	37587050	5420	5420	5420	5420	0
59	20231214	181100	37587050	5420	5420	5420	5420	0
60	20231214	181000	37587050	5420	5420	5420	5420	0
61	20231214	180900	37587050	5420	5420	5420	5420	0
62	20231214	180800	37587050	5420	5420	5420	5420	24
63	20231214	180700	37587050	5420	5420	5420	5420	0
64	20231214	180600	37587050	5420	5420	5420	5420	0
65	20231214	180500	37587050	5420	5420	5420	5420	0
66	20231214	180400	37587050	5420	5420	5420	5420	0
67	20231214	180300	37587050	5420	5420	5420	5420	0
68	20231214	180200	37587050	5420	5420	5420	5420	0
69	20231214	180100	37587050	5420	5420	5420	5420	0
70	20231214	180000	37587050	5420	5420	5420	5420	0
71	20231214	175900	37587050	5420	5420	5420	5420	0
72	20231214	175800	37587050	5420	5420	5420	5420	0
73	20231214	175700	37587050	5420	5420	5420	5420	0
74	20231214	175600	37587050	5420	5420	5420	5420	0
75	20231214	175500	37587050	5420	5420	5420	5420	0
76	20231214	175400	37587050	5420	5420	5420	5420	0
77	20231214	175300	37587050	5420	5420	5420	5420	0
78	20231214	175200	37587050	5420	5420	5420	5420	0
79	20231214	175100	37587050	5420	5420	5420	5420	0
80	20231214	175000	37587050	5420	5420	5420	5420	0
81	20231214	174900	37587050	5420	5420	5420	5420	0
82	20231214	174800	37587050	5420	5420	5420	5420	0
83	20231214	174700	37587050	5420	5420	5420	5420	0
84	20231214	174600	37587050	5420	5420	5420	5420	0
85	20231214	174500	37587050	5420	5420	5420	5420	0
86	20231214	174400	37587050	5420	5420	5420	5420	0
87	20231214	174300	37587050	5420	5420	5420	5420	0
88	20231214	174200	37587050	5420	5420	5420	5420	0
89	20231214	174100	37587050	5420	5420	5420	5420	0
90	20231214	174000	37587050	5420	5420	5420	5420	0
91	20231214	173900	37587050	5420	5420	5420	5420	0
92	20231214	173800	37587050	5420	5420	5420	5420	24
93	20231214	173700	37587050	5420	5420	5420	5420	0
94	20231214	173600	37587050	5420	5420	5420	5420	0
95	20231214	173500	37587050	5420	5420	5420	5420	0
96	20231214	173400	37587050	5420	5420	5420	5420	0
97	20231214	173300	37587050	5420	5420	5420	5420	0
98	20231214	173200	37587050	5420	5420	5420	5420	0
99	20231214	173100	37587050	5420	5420	5420	5420	0
100	20231214	173000	37587050	5420	5420	5420	5420	0
101	20231214	172900	37587050	5420	5420	5420	5420	0
102	20231214	172800	37587050	5420	5420	5420	5420	0
103	20231214	172700	37587050	5420	5420	5420	5420	0
104	20231214	172600	37587050	5420	5420	5420	5420	0
105	20231214	172500	37587050	5420	5420	5420	5420	0
106	20231214	172400	37587050	5420	5420	5420	5420	0
107	20231214	172300	37587050	5420	5420	5420	5420	0
108	20231214	172200	37587050	5420	5420	5420	5420	0
109	20231214	172100	37587050	5420	5420	5420	5420	0
110	20231214	172000	37587050	5420	5420	5420	5420	0
111	20231214	171900	37587050	5420	5420	5420	5420	0
112	20231214	171800	37587050	5420	5420	5420	5420	0
113	20231214	171700	37587050	5420	5420	5420	5420	0
114	20231214	171600	37587050	5420	5420	5420	5420	0
115	20231214	171500	37587050	5420	5420	5420	5420	0
116	20231214	171400	37587050	5420	5420	5420	5420	0
117	20231214	171300	37587050	5420	5420	5420	5420	0
118	20231214	171200	37587050	5420	5420	5420	5420	0
119	20231214	171100	37587050	5420	5420	5420	5420	0
120	20231214	171000	37587050	5420	5420	5420	5420	0
121	20231214	170900	37587050	5420	5420	5420	5420	0
122	20231214	170800	37587050	5420	5420	5420	5420	24
123	20231214	170700	37587050	5420	5420	5420	5420	0
124	20231214	170600	37587050	5420	5420	5420	5420	0
125	20231214	170500	37587050	5420	5420	5420	5420	0
126	20231214	170400	37587050	5420	5420	5420	5420	0
127	20231214	170300	37587050	5420	5420	5420	5420	0
128	20231214	170200	37587050	5420	5420	5420	5420	0
129	20231214	170100	37587050	5420	5420	5420	5420	0
130	20231214	170000	37587050	5420	5420	5420	5420	0
131	20231214	165900	37587050	5420	5420	5420	5420	0
132	20231214	165800	37587050	5420	5420	5420	5420	0
133	20231214	165700	37587050	5420	5420	5420	5420	0
134	20231214	165600	37587050	5420	5420	5420	5420	0
135	20231214	165500	37587050	5420	5420	5420	5420	0
136	20231214	165400	37587050	5420	5420	5420	5420	0
137	20231214	165300	37587050	5420	5420	5420	5420	0
138	20231214	165200	37587050	5420	5420	5420	5420	0
139	20231214	165100	37587050	5420	5420	5420	5420	0
140	20231214	165000	37587050	5420	5420	5420	5420	0
141	20231214	164900	37587050	5420	5420	5420	5420	0
142	20231214	164800	37587050	5420	5420	5420	5420	0
143	20231214	164700	37587050	5420	5420	5420	5420	0
144	20231214	164600	37587050	5420	5420	5420	5420	0
145	20231214	164500	37587050	5420	5420	5420	5420	0
146	20231214	164400	37587050	5420	5420	5420	5420	0
147	20231214	164300	37587050	5420	5420	5420	5420	0
148	20231214	164200	37587050	5420	5420	5420	5420	0
149	20231214	164100	37587050	5420	5420	5420	5420	0
150	20231214	164000	37587050	5420	5420	5420	5420	0
151	20231214	163900	37587050	5420	5420	5420	5420	0
152	20231214	163800	37587050	5420	5420	5420	5420	24
153	20231214	163700	37587050	5420	5420	5420	5420	0
154	20231214	163600	37587050	5420	5420	5420	5420	0
155	20231214	163500	37587050	5420	5420	5420	5420	0
156	20231214	163400	37587050	5420	5420	5420	5420	0
157	20231214	163300	37587050	5420	5420	5420	5420	0
158	20231214	163200	37587050	5420	5420	5420	5420	0
159	20231214	163100	37587050	5420	5420	5420	5420	0
160	20231214	163000	37587050	5420	5420	5420	5420	0
161	20231214	162900	37587050	5420	5420	5420	5420	0
162	20231214	162800	37587050	5420	5420	5420	5420	0
163	20231214	162700	37587050	5420	5420	5420	5420	0
164	20231214	162600	37587050	5420	5420	5420	5420	0
165	20231214	162500	37587050	5420	5420	5420	5420	0
166	20231214	162400	37587050	5420	5420	5420	5420	0
167	20231214	162300	37587050	5420	5420	5420	5420	0
168	20231214	162200	37587050	5420	5420	5420	5420	0
169	20231214	162100	37587050	5420	5420	5420	5420	0
170	20231214	162000	37587050	5420	5420	5420	5420	0
171	20231214	161900	37587050	5420	5420	5420	5420	0
172	20231214	161800	37587050	5420	5420	5420	5420	0
173	20231214	161700	37587050	5420	5420	5420	5420	0
174	20231214	161600	37587050	5420	5420	5420	5420	0
175	20231214	161500	37587050	5420	5420	5420	5420	0
176	20231214	161400	37587050	5420	5420	5420	5420	0
177	20231214	161300	37587050	5420	5420	5420	5420	0
178	20231214	161200	37587050	5420	5420	5420	5420	0
179	20231214	161100	37587050	5420	5420	5420	5420	0
180	20231214	161000	37587050	5420	5420	5420	5420	0
181	20231214	160900	37587050	5420	5420	5420	5420	0
182	20231214	160800	37587050	5420	5420	5420	5420	24
183	20231214	160700	37587050	5420	5420	5420	5420	0
184	20231214	160600	37587050	5420	5420	5420	5420	0
185	20231214	160500	37587050	5420	5420	5420	5420	0
186	20231214	160400	37587050	5420	5420	5420	5420	0
187	20231214	160300	37587050	5420	5420	5420	5420	0
188	20231214	160200	37587050	5420	5420	5420	5420	0
189	20231214	160100	37587050	5420	5420	5420	5420	0
190	20231214	160000	37587050	5420	5420	5420	5420	0
191	20231214	155900	37587050	5420	5420	5420	5420	0
192	20231214	155800	37587050	5420	5420	5420	5420	0
193	20231214	155700	37587050	5420	5420	5420	5420	0
194	20231214	155600	37587050	5420	5420	5420	5420	0
195	20231214	155500	37587050	5420	5420	5420	5420	0
196	20231214	155400	37587050	5420	5420	5420	5420	0
197	20231214	155300	37587050	5420	5420	5420	5420	0
198	20231214	155200	37587050	5420	5420	5420	5420	0
199	20231214	155100	37587050	5420	5420	5420	5420	0
200	20231214	155000	37587050	5420	5420	5420	5420	0
201	20231214	154900	37587050	5420	5420	5420	5420	0
202	20231214	154800	37587050	5420	5420	5420	5420	0
203	20231214	154700	37587050	5420	5420	5420	5420	0
204	20231214	154600	37587050	5420	5420	5420	5420	0
205	20231214	154500	37587050	5420	5420	5420	5420	0
206	20231214	154400	37587050	5420	5420	5420	5420	0
207	20231214	154300	37587050	5420	5420	5420	5420	0
208	20231214	154200	37587050	5420	5420	5420	5420	0
209	20231214	154100	37587050	5420	5420	5420	5420	0
210	20231214	154000	37587050	5420	5420	5420	5420	0
211	20231214	153900	37587050	5420	5420	5420	5420	0
212	20231214	153800	37587050	5420	5420	5420	5420	24
213	20231214	153700	37587050	5420	5420	5420	5420	0
214	20231214	153600	37587050	5420	5420	5420	5420	0
215	20231214	153500	37587050	5420	5420	5420	5420	0
216	20231214	153400	37587050	5420	5420	5420	5420	0
217	20231214	153300	37587050	5420	5420	5420	5420	0
218	20231214	153200	37587050	5420	5420	5420	5420	0
219	20231214	153100	37587050	5420	5420	5420	5420	0
220	20231214	153000	37587050	5420	5420	5420	5420	24
221	20231214	152900	37456970	5400	5400	5400	5400	0
222	20231214	152800	37456970	5400	5400	5400	5400	0
223	20231214	152700	37456970	5400	5400	5400	5400	0
224	20231214	152600	37456970	5400	5400	5400	5400	0
225	20231214	152500	37456970	5400	5400	5400	5400	0
226	20231214	152400	37456970	5400	5400	5400	5400	0
227	20231214	152300	37456970	5400	5400	5400	5400	0
228	20231214	152200	37456970	5400	5400	5400	5400	0
229	20231214	152100	37456970	5400	5400	5400	5400	0
230	20231214	152000	37456970	5400	5400	5400	5400	0
231	20231214	151900	37456970	5400	5400	5400	5400	0
232	20231214	151800	37456970	5400	5400	5400	5400	16
233	20231214	151700	37370570	5410	5410	5410	5410	0
234	20231214	151600	37370570	5410	5410	5410	5410	1
235	20231214	151500	37365160	5410	5410	5410	5410	1
236	20231214	151400	37359750	5420	5420	5420	5420	0
237	20231214	151300	37359750	5420	5420	5420	5420	3
238	20231214	151200	37343490	5420	5420	5420	5420	0
239	20231214	151100	37343490	5420	5420	5420	5420	0
240	20231214	151000	37343490	5420	5420	5420	5420	10
241	20231214	150900	37289290	5420	5420	5420	5420	0
242	20231214	150800	37289290	5420	5420	5420	5420	17
243	20231214	150700	37197150	5420	5420	5420	5420	0
244	20231214	150600	37197150	5420	5420	5420	5420	0
245	20231214	150500	37197150	5420	5420	5420	5420	0
246	20231214	150400	37197150	5420	5420	5420	5420	0
247	20231214	150300	37197150	5420	5420	5420	5420	0
248	20231214	150200	37197150	5420	5420	5420	5420	0
249	20231214	150100	37197150	5420	5420	5420	5420	0
250	20231214	150000	37197150	5420	5420	5420	5420	0
251	20231214	145900	37197150	5420	5420	5420	5420	0
252	20231214	145800	37197150	5420	5420	5420	5420	1
253	20231214	145700	37191730	5410	5410	5410	5410	0
254	20231214	145600	37191730	5410	5410	5410	5410	0
255	20231214	145500	37191730	5410	5410	5410	5410	1
256	20231214	145400	37186320	5410	5410	5410	5410	1
257	20231214	145300	37180910	5410	5410	5410	5410	148
258	20231214	145200	36380230	5410	5410	5410	5410	0
259	20231214	145100	36380230	5410	5410	5410	5410	0
260	20231214	145000	36380230	5410	5410	5410	5410	0
261	20231214	144900	36380230	5410	5410	5410	5410	0
262	20231214	144800	36380230	5410	5410	5410	5410	2
263	20231214	144700	36369410	5410	5410	5410	5410	0
264	20231214	144600	36369410	5410	5410	5410	5410	0
265	20231214	144500	36369410	5410	5410	5410	5410	0
266	20231214	144400	36369410	5410	5410	5410	5410	3
267	20231214	144300	36353180	5400	5400	5400	5400	0
268	20231214	144200	36353180	5400	5400	5400	5400	0
269	20231214	144100	36353180	5400	5400	5400	5400	0
270	20231214	144000	36353180	5400	5400	5400	5400	0
271	20231214	143900	36353180	5400	5400	5400	5400	0
272	20231214	143800	36353180	5400	5400	5400	5400	0
273	20231214	143700	36353180	5400	5400	5400	5400	0
274	20231214	143600	36353180	5400	5400	5400	5400	0
275	20231214	143500	36353180	5400	5400	5400	5400	0
276	20231214	143400	36353180	5400	5400	5400	5400	500
277	20231214	143300	33653180	5400	5400	5400	5400	80
278	20231214	143200	33221180	5410	5410	5410	5410	0
279	20231214	143100	33221180	5410	5410	5410	5410	0
280	20231214	143000	33221180	5410	5410	5410	5410	0
281	20231214	142900	33221180	5410	5410	5410	5410	0
282	20231214	142800	33221180	5410	5410	5410	5410	0
283	20231214	142700	33221180	5410	5410	5410	5410	0
284	20231214	142600	33221180	5410	5410	5410	5410	0
285	20231214	142500	33221180	5410	5410	5410	5410	0
286	20231214	142400	33221180	5410	5410	5410	5410	0
287	20231214	142300	33221180	5410	5410	5410	5410	0
288	20231214	142200	33221180	5410	5410	5410	5410	0
289	20231214	142100	33221180	5410	5410	5410	5410	0
290	20231214	142000	33221180	5410	5410	5410	5410	0
291	20231214	141900	33221180	5410	5410	5410	5410	0
292	20231214	141800	33221180	5410	5410	5410	5410	5
293	20231214	141700	33194130	5410	5410	5410	5410	0
294	20231214	141600	33194130	5410	5410	5410	5410	0
295	20231214	141500	33194130	5410	5410	5410	5410	0
296	20231214	141400	33194130	5410	5410	5410	5410	1
297	20231214	141300	33188720	5400	5400	5400	5400	0
298	20231214	141200	33188720	5400	5400	5400	5400	0
299	20231214	141100	33188720	5400	5400	5400	5400	0
300	20231214	141000	33188720	5400	5400	5400	5400	0
301	20231214	140900	33188720	5400	5400	5400	5400	0
302	20231214	140800	33188720	5400	5400	5400	5400	0
303	20231214	140700	33188720	5400	5400	5400	5400	0
304	20231214	140600	33188720	5400	5400	5400	5400	0
305	20231214	140500	33188720	5400	5400	5400	5400	58
306	20231214	140400	32875520	5390	5390	5390	5390	0
307	20231214	140300	32875520	5390	5390	5390	5390	0
308	20231214	140200	32875520	5390	5390	5390	5390	0
309	20231214	140100	32875520	5390	5390	5390	5390	2
310	20231214	140000	32864740	5390	5390	5390	5390	0
311	20231214	135900	32864740	5390	5390	5390	5390	0
312	20231214	135800	32864740	5390	5390	5390	5390	0
313	20231214	135700	32864740	5390	5390	5390	5390	0
314	20231214	135600	32864740	5390	5390	5390	5390	500
315	20231214	135500	30169740	5390	5390	5390	5390	0
316	20231214	135400	30169740	5390	5390	5390	5390	0
317	20231214	135300	30169740	5390	5390	5390	5390	0
318	20231214	135200	30169740	5390	5390	5390	5390	0
319	20231214	135100	30169740	5390	5390	5390	5390	0
320	20231214	135000	30169740	5390	5390	5390	5390	19
321	20231214	134900	30067330	5400	5400	5400	5400	0
322	20231214	134800	30067330	5400	5400	5400	5400	0
323	20231214	134700	30067330	5400	5400	5400	5400	0
324	20231214	134600	30067330	5400	5400	5400	5400	0
325	20231214	134500	30067330	5400	5400	5400	5400	0
326	20231214	134400	30067330	5400	5400	5400	5400	2
327	20231214	134300	30056530	5400	5400	5400	5400	1
328	20231214	134200	30051130	5400	5400	5400	5400	1
329	20231214	134100	30045730	5410	5410	5410	5410	0
330	20231214	134000	30045730	5410	5410	5410	5410	0
331	20231214	133900	30045730	5410	5410	5410	5410	0
332	20231214	133800	30045730	5410	5410	5410	5410	0
333	20231214	133700	30045730	5410	5410	5410	5410	0
334	20231214	133600	30045730	5410	5410	5410	5410	0
335	20231214	133500	30045730	5410	5400	5410	5400	50
336	20231214	133400	29775350	5390	5390	5390	5390	35
337	20231214	133300	29586700	5400	5400	5400	5400	0
338	20231214	133200	29586700	5400	5400	5400	5400	0
339	20231214	133100	29586700	5400	5400	5400	5400	0
340	20231214	133000	29586700	5400	5400	5400	5400	0
341	20231214	132900	29586700	5400	5400	5400	5400	0
342	20231214	132800	29586700	5400	5400	5400	5400	0
343	20231214	132700	29586700	5400	5400	5400	5400	0
344	20231214	132600	29586700	5400	5400	5400	5400	0
345	20231214	132500	29586700	5400	5400	5400	5400	36
346	20231214	132400	29392300	5400	5400	5400	5400	0
347	20231214	132300	29392300	5400	5400	5400	5400	0
348	20231214	132200	29392300	5400	5400	5400	5400	0
349	20231214	132100	29392300	5400	5400	5400	5400	0
350	20231214	132000	29392300	5400	5400	5400	5400	91
351	20231214	131900	28900900	5390	5390	5390	5390	448
352	20231214	131800	26486180	5400	5400	5400	5400	0
353	20231214	131700	26486180	5400	5400	5400	5400	65
354	20231214	131600	26135180	5390	5390	5390	5390	120
355	20231214	131500	25488380	5390	5390	5390	5390	0
356	20231214	131400	25488380	5390	5390	5390	5390	0
357	20231214	131300	25488380	5390	5390	5390	5390	0
358	20231214	131200	25488380	5390	5390	5390	5390	0
359	20231214	131100	25488380	5390	5390	5390	5390	2
360	20231214	131000	25477600	5400	5400	5400	5400	5
361	20231214	130900	25450600	5400	5400	5400	5400	0
362	20231214	130800	25450600	5400	5400	5400	5400	0
363	20231214	130700	25450600	5400	5390	5400	5390	16
364	20231214	130600	25364350	5390	5390	5390	5390	0
365	20231214	130500	25364350	5390	5390	5390	5390	5
366	20231214	130400	25337400	5380	5380	5380	5380	0
367	20231214	130300	25337400	5380	5380	5380	5380	0
368	20231214	130200	25337400	5380	5380	5380	5380	0
369	20231214	130100	25337400	5380	5380	5380	5380	0
370	20231214	130000	25337400	5380	5380	5380	5380	0
371	20231214	125900	25337400	5380	5380	5380	5380	0
372	20231214	125800	25337400	5380	5380	5380	5380	0
373	20231214	125700	25337400	5380	5380	5380	5380	15
374	20231214	125600	25256700	5380	5380	5380	5380	24
375	20231214	125500	25127580	5390	5390	5390	5390	0
376	20231214	125400	25127580	5390	5390	5390	5390	0
377	20231214	125300	25127580	5390	5390	5390	5390	2
378	20231214	125200	25116800	5390	5390	5390	5390	15
379	20231214	125100	25035950	5390	5390	5390	5390	0
380	20231214	125000	25035950	5390	5390	5390	5390	0
381	20231214	124900	25035950	5390	5390	5390	5390	0
382	20231214	124800	25035950	5390	5390	5390	5390	0
383	20231214	124700	25035950	5390	5390	5390	5390	0
384	20231214	124600	25035950	5390	5390	5390	5390	0
385	20231214	124500	25035950	5390	5390	5390	5390	0
386	20231214	124400	25035950	5390	5390	5390	5390	0
387	20231214	124300	25035950	5390	5390	5390	5390	0
388	20231214	124200	25035950	5390	5390	5390	5390	0
389	20231214	124100	25035950	5390	5390	5390	5390	0
390	20231214	124000	25035950	5390	5390	5390	5390	0
391	20231214	123900	25035950	5390	5390	5390	5390	0
392	20231214	123800	25035950	5390	5390	5390	5390	0
393	20231214	123700	25035950	5390	5390	5390	5390	0
394	20231214	123600	25035950	5390	5390	5390	5390	0
395	20231214	123500	25035950	5390	5390	5390	5390	0
396	20231214	123400	25035950	5390	5390	5390	5390	0
397	20231214	123300	25035950	5390	5390	5390	5390	0
398	20231214	123200	25035950	5390	5390	5390	5390	0
399	20231214	123100	25035950	5390	5390	5390	5390	0
400	20231214	123000	25035950	5390	5390	5390	5390	0
401	20231214	122900	25035950	5390	5390	5390	5390	0
402	20231214	122800	25035950	5390	5390	5390	5390	0
403	20231214	122700	25035950	5390	5390	5390	5390	0
404	20231214	122600	25035950	5390	5390	5390	5390	0
405	20231214	122500	25035950	5390	5390	5390	5390	0
406	20231214	122400	25035950	5390	5390	5390	5390	0
407	20231214	122300	25035950	5390	5390	5390	5390	0
408	20231214	122200	25035950	5390	5390	5390	5390	0
409	20231214	122100	25035950	5390	5390	5390	5390	0
410	20231214	122000	25035950	5390	5390	5390	5390	0
411	20231214	121900	25035950	5390	5390	5390	5390	0
412	20231214	121800	25035950	5390	5390	5390	5390	0
413	20231214	121700	25035950	5390	5390	5390	5390	0
414	20231214	121600	25035950	5390	5390	5390	5390	11
415	20231214	121500	24976660	5390	5390	5390	5390	0
416	20231214	121400	24976660	5390	5390	5390	5390	55
417	20231214	121300	24680210	5400	5400	5400	5400	0
418	20231214	121200	24680210	5400	5400	5400	5400	0
419	20231214	121100	24680210	5400	5400	5400	5400	0
420	20231214	121000	24680210	5400	5400	5400	5400	0
421	20231214	120900	24680210	5400	5400	5400	5400	0
422	20231214	120800	24680210	5400	5400	5400	5400	0
423	20231214	120700	24680210	5400	5400	5400	5400	0
424	20231214	120600	24680210	5400	5400	5400	5400	0
425	20231214	120500	24680210	5400	5400	5400	5400	0
426	20231214	120400	24680210	5400	5400	5400	5400	0
427	20231214	120300	24680210	5400	5400	5400	5400	0
428	20231214	120200	24680210	5400	5400	5400	5400	0
429	20231214	120100	24680210	5400	5400	5400	5400	0
430	20231214	120000	24680210	5400	5400	5400	5400	0
431	20231214	115900	24680210	5400	5400	5400	5400	0
432	20231214	115800	24680210	5400	5400	5400	5400	0
433	20231214	115700	24680210	5400	5400	5400	5400	0
434	20231214	115600	24680210	5400	5400	5400	5400	0
435	20231214	115500	24680210	5400	5400	5400	5400	1
436	20231214	115400	24674810	5380	5380	5380	5380	0
437	20231214	115300	24674810	5380	5380	5380	5380	700
438	20231214	115200	20908810	5400	5380	5400	5380	6
439	20231214	115100	20876430	5400	5400	5400	5400	100
440	20231214	115000	20336430	5400	5400	5400	5400	0
441	20231214	114900	20336430	5400	5400	5400	5400	0
442	20231214	114800	20336430	5400	5400	5400	5400	0
443	20231214	114700	20336430	5400	5400	5400	5400	1
444	20231214	114600	20331030	5380	5400	5400	5380	53
445	20231214	114500	20045450	5390	5390	5390	5390	0
446	20231214	114400	20045450	5390	5390	5390	5390	0
447	20231214	114300	20045450	5390	5390	5390	5390	0
448	20231214	114200	20045450	5390	5390	5390	5390	0
449	20231214	114100	20045450	5390	5390	5390	5390	0
450	20231214	114000	20045450	5390	5390	5390	5390	30
451	20231214	113900	19883750	5400	5400	5400	5400	0
452	20231214	113800	19883750	5400	5400	5400	5400	0
453	20231214	113700	19883750	5400	5400	5400	5400	2
454	20231214	113600	19872950	5390	5390	5390	5390	200
455	20231214	113500	18794950	5400	5400	5400	5400	2
456	20231214	113400	18784150	5410	5410	5410	5410	0
457	20231214	113300	18784150	5410	5410	5410	5410	1
458	20231214	113200	18778740	5400	5400	5400	5400	0
459	20231214	113100	18778740	5400	5400	5400	5400	0
460	20231214	113000	18778740	5400	5400	5400	5400	4
461	20231214	112900	18757140	5400	5400	5400	5400	5
462	20231214	112800	18730140	5400	5400	5400	5400	7
463	20231214	112700	18692340	5400	5400	5400	5400	0
464	20231214	112600	18692340	5400	5400	5400	5400	10
465	20231214	112500	18638340	5400	5400	5400	5400	161
466	20231214	112400	17768940	5400	5400	5400	5400	0
467	20231214	112300	17768940	5400	5400	5400	5400	0
468	20231214	112200	17768940	5400	5400	5400	5400	0
469	20231214	112100	17768940	5400	5400	5400	5400	0
470	20231214	112000	17768940	5400	5400	5400	5400	0
471	20231214	111900	17768940	5400	5400	5400	5400	0
472	20231214	111800	17768940	5400	5400	5400	5400	0
473	20231214	111700	17768940	5400	5400	5400	5400	0
474	20231214	111600	17768940	5400	5400	5400	5400	0
475	20231214	111500	17768940	5400	5400	5400	5400	64
476	20231214	111400	17423340	5410	5410	5410	5410	0
477	20231214	111300	17423340	5410	5410	5410	5410	0
478	20231214	111200	17423340	5410	5410	5410	5410	0
479	20231214	111100	17423340	5410	5410	5410	5410	0
480	20231214	111000	17423340	5410	5410	5410	5410	0
481	20231214	110900	17423340	5410	5410	5410	5410	0
482	20231214	110800	17423340	5410	5410	5410	5410	0
483	20231214	110700	17423340	5410	5410	5410	5410	0
484	20231214	110600	17423340	5410	5410	5410	5410	0
485	20231214	110500	17423340	5410	5410	5410	5410	0
486	20231214	110400	17423340	5410	5410	5410	5410	0
487	20231214	110300	17423340	5410	5410	5410	5410	0
488	20231214	110200	17423340	5410	5410	5410	5410	0
489	20231214	110100	17423340	5410	5410	5410	5410	0
490	20231214	110000	17423340	5410	5410	5410	5410	0
491	20231214	105900	17423340	5410	5410	5410	5410	1
492	20231214	105800	17417930	5410	5410	5410	5410	0
493	20231214	105700	17417930	5410	5410	5410	5410	0
494	20231214	105600	17417930	5410	5410	5410	5410	2
495	20231214	105500	17407110	5410	5410	5410	5410	0
496	20231214	105400	17407110	5410	5410	5410	5410	0
497	20231214	105300	17407110	5410	5410	5410	5410	0
498	20231214	105200	17407110	5410	5410	5410	5410	0
499	20231214	105100	17407110	5410	5410	5410	5410	0
500	20231214	105000	17407110	5410	5410	5410	5410	0
501	20231214	104900	17407110	5410	5410	5410	5410	5
502	20231214	104800	17380060	5380	5380	5380	5380	0
503	20231214	104700	17380060	5380	5380	5380	5380	0
504	20231214	104600	17380060	5380	5380	5380	5380	0
505	20231214	104500	17380060	5380	5380	5380	5380	0
506	20231214	104400	17380060	5380	5380	5380	5380	0
507	20231214	104300	17380060	5380	5380	5380	5380	0
508	20231214	104200	17380060	5380	5380	5380	5380	1
509	20231214	104100	17374680	5380	5380	5380	5380	1
510	20231214	104000	17369300	5380	5380	5380	5380	31
511	20231214	103900	17202520	5380	5380	5380	5370	189
512	20231214	103800	16187380	5380	5380	5380	5380	16
513	20231214	103700	16101300	5380	5380	5380	5380	1
514	20231214	103600	16095920	5380	5380	5380	5380	295
515	20231214	103500	14508820	5380	5380	5380	5380	150
516	20231214	103400	13701820	5380	5380	5380	5380	0
517	20231214	103300	13701820	5380	5380	5380	5380	0
518	20231214	103200	13701820	5380	5380	5380	5380	35
519	20231214	103100	13513520	5380	5380	5380	5380	0
520	20231214	103000	13513520	5380	5380	5380	5380	0
521	20231214	102900	13513520	5380	5380	5380	5380	0
522	20231214	102800	13513520	5380	5410	5410	5380	260
523	20231214	102700	12111330	5410	5410	5410	5410	0
524	20231214	102600	12111330	5410	5410	5410	5410	0
525	20231214	102500	12111330	5410	5410	5410	5410	0
526	20231214	102400	12111330	5410	5410	5410	5410	8
527	20231214	102300	12068050	5410	5410	5410	5410	0
528	20231214	102200	12068050	5410	5410	5410	5410	0
529	20231214	102100	12068050	5410	5410	5410	5410	179
530	20231214	102000	11099660	5410	5410	5410	5410	0
531	20231214	101900	11099660	5410	5410	5410	5410	0
532	20231214	101800	11099660	5410	5410	5410	5410	0
533	20231214	101700	11099660	5410	5410	5410	5410	0
534	20231214	101600	11099660	5410	5410	5410	5410	100
535	20231214	101500	10558660	5410	5410	5410	5410	0
536	20231214	101400	10558660	5410	5410	5410	5410	0
537	20231214	101300	10558660	5410	5410	5410	5410	0
538	20231214	101200	10558660	5410	5410	5410	5410	0
539	20231214	101100	10558660	5410	5410	5410	5410	0
540	20231214	101000	10558660	5410	5410	5410	5410	0
541	20231214	100900	10558660	5410	5410	5410	5410	0
542	20231214	100800	10558660	5410	5410	5410	5410	0
543	20231214	100700	10558660	5410	5410	5410	5410	0
544	20231214	100600	10558660	5410	5410	5410	5410	0
545	20231214	100500	10558660	5410	5410	5410	5410	0
546	20231214	100400	10558660	5410	5410	5410	5410	0
547	20231214	100300	10558660	5410	5410	5410	5410	0
548	20231214	100200	10558660	5410	5410	5410	5410	0
549	20231214	100100	10558660	5410	5410	5410	5410	0
550	20231214	100000	10558660	5410	5410	5410	5410	1
551	20231214	095900	10553250	5410	5410	5410	5410	0
552	20231214	095800	10553250	5410	5410	5410	5410	0
553	20231214	095700	10553250	5410	5410	5410	5410	0
554	20231214	095600	10553250	5410	5410	5410	5410	0
555	20231214	095500	10553250	5410	5410	5410	5410	0
556	20231214	095400	10553250	5410	5410	5410	5410	0
557	20231214	095300	10553250	5410	5410	5410	5410	84
558	20231214	095200	10098810	5410	5410	5410	5410	0
559	20231214	095100	10098810	5410	5410	5410	5410	0
560	20231214	095000	10098810	5410	5410	5410	5410	130
561	20231214	094900	9395510	5410	5410	5410	5410	178
562	20231214	094800	8432530	5410	5410	5410	5410	0
563	20231214	094700	8432530	5410	5420	5420	5410	463
564	20231214	094600	5924870	5440	5440	5440	5440	1
565	20231214	094500	5919430	5440	5440	5440	5440	0
566	20231214	094400	5919430	5440	5440	5440	5440	0
567	20231214	094300	5919430	5440	5440	5440	5440	0
568	20231214	094200	5919430	5440	5440	5440	5440	0
569	20231214	094100	5919430	5440	5440	5440	5440	0
570	20231214	094000	5919430	5440	5440	5440	5440	0
571	20231214	093900	5919430	5440	5440	5440	5440	0
572	20231214	093800	5919430	5440	5440	5440	5440	0
573	20231214	093700	5919430	5440	5440	5440	5440	0
574	20231214	093600	5919430	5440	5440	5440	5440	0
575	20231214	093500	5919430	5440	5440	5440	5440	1
576	20231214	093400	5913990	5440	5440	5440	5440	0
577	20231214	093300	5913990	5440	5440	5440	5440	0
578	20231214	093200	5913990	5440	5440	5440	5440	0
579	20231214	093100	5913990	5440	5440	5440	5440	0
580	20231214	093000	5913990	5440	5440	5440	5440	0
581	20231214	092900	5913990	5440	5440	5440	5440	0
582	20231214	092800	5913990	5440	5440	5440	5440	0
583	20231214	092700	5913990	5440	5440	5440	5440	1
584	20231214	092600	5908550	5420	5420	5420	5420	50
585	20231214	092500	5637550	5420	5420	5420	5420	50
586	20231214	092400	5366550	5420	5420	5420	5420	0
587	20231214	092300	5366550	5420	5420	5420	5420	0
588	20231214	092200	5366550	5420	5420	5420	5420	0
589	20231214	092100	5366550	5420	5420	5420	5420	0
590	20231214	092000	5366550	5420	5420	5420	5420	0
591	20231214	091900	5366550	5420	5420	5420	5420	0
592	20231214	091800	5366550	5420	5420	5420	5420	0
593	20231214	091700	5366550	5420	5420	5420	5420	0
594	20231214	091600	5366550	5420	5420	5420	5420	0
595	20231214	091500	5366550	5420	5420	5420	5420	10
596	20231214	091400	5312350	5420	5420	5420	5420	0
597	20231214	091300	5312350	5420	5420	5420	5420	321
598	20231214	091200	3572530	5410	5410	5410	5410	0
599	20231214	091100	3572530	5410	5410	5410	5410	0
600	20231214	091000	3572530	5410	5410	5410	5410	0
601	20231214	090900	3572530	5410	5410	5410	5410	4
602	20231214	090800	3550890	5420	5420	5420	5420	0
603	20231214	090700	3550890	5420	5400	5420	5360	69
604	20231214	090600	3178780	5410	5410	5410	5410	0
605	20231214	090500	3178780	5410	5410	5410	5410	0
606	20231214	090400	3178780	5410	5410	5410	5410	1
607	20231214	090300	3173370	5410	5410	5410	5410	0
608	20231214	090200	3173370	5410	5410	5410	5410	0
609	20231214	090100	3173370	5410	5390	5410	5360	84
610	20231214	090000	2720840	5420	5420	5420	5420	502