KissMeData/065130/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194000	176543820	5360	5360	5360	5360	131
3	20231212	193900	176543820	5360	5360	5360	5360	0
4	20231212	193800	176543820	5360	5360	5360	5360	0
5	20231212	193700	176543820	5360	5360	5360	5360	0
6	20231212	193600	176543820	5360	5360	5360	5360	0
7	20231212	193500	176543820	5360	5360	5360	5360	0
8	20231212	193400	176543820	5360	5360	5360	5360	0
9	20231212	193300	176543820	5360	5360	5360	5360	0
10	20231212	193200	176543820	5360	5360	5360	5360	0
11	20231212	193100	176543820	5360	5360	5360	5360	0
12	20231212	193000	176543820	5360	5360	5360	5360	0
13	20231212	192900	176543820	5360	5360	5360	5360	0
14	20231212	192800	176543820	5360	5360	5360	5360	0
15	20231212	192700	176543820	5360	5360	5360	5360	0
16	20231212	192600	176543820	5360	5360	5360	5360	0
17	20231212	192500	176543820	5360	5360	5360	5360	0
18	20231212	192400	176543820	5360	5360	5360	5360	0
19	20231212	192300	176543820	5360	5360	5360	5360	0
20	20231212	192200	176543820	5360	5360	5360	5360	0
21	20231212	192100	176543820	5360	5360	5360	5360	0
22	20231212	192000	176543820	5360	5360	5360	5360	0
23	20231212	191900	176543820	5360	5360	5360	5360	0
24	20231212	191800	176543820	5360	5360	5360	5360	0
25	20231212	191700	176543820	5360	5360	5360	5360	0
26	20231212	191600	176543820	5360	5360	5360	5360	0
27	20231212	191500	176543820	5360	5360	5360	5360	0
28	20231212	191400	176543820	5360	5360	5360	5360	0
29	20231212	191300	176543820	5360	5360	5360	5360	0
30	20231212	191200	176543820	5360	5360	5360	5360	0
31	20231212	191100	176543820	5360	5360	5360	5360	0
32	20231212	191000	176543820	5360	5360	5360	5360	131
33	20231212	190900	176543820	5360	5360	5360	5360	0
34	20231212	190800	176543820	5360	5360	5360	5360	0
35	20231212	190700	176543820	5360	5360	5360	5360	0
36	20231212	190600	176543820	5360	5360	5360	5360	0
37	20231212	190500	176543820	5360	5360	5360	5360	0
38	20231212	190400	176543820	5360	5360	5360	5360	0
39	20231212	190300	176543820	5360	5360	5360	5360	0
40	20231212	190200	176543820	5360	5360	5360	5360	0
41	20231212	190100	176543820	5360	5360	5360	5360	0
42	20231212	190000	176543820	5360	5360	5360	5360	0
43	20231212	185900	176543820	5360	5360	5360	5360	0
44	20231212	185800	176543820	5360	5360	5360	5360	0
45	20231212	185700	176543820	5360	5360	5360	5360	0
46	20231212	185600	176543820	5360	5360	5360	5360	0
47	20231212	185500	176543820	5360	5360	5360	5360	0
48	20231212	185400	176543820	5360	5360	5360	5360	0
49	20231212	185300	176543820	5360	5360	5360	5360	0
50	20231212	185200	176543820	5360	5360	5360	5360	0
51	20231212	185100	176543820	5360	5360	5360	5360	0
52	20231212	185000	176543820	5360	5360	5360	5360	0
53	20231212	184900	176543820	5360	5360	5360	5360	0
54	20231212	184800	176543820	5360	5360	5360	5360	0
55	20231212	184700	176543820	5360	5360	5360	5360	0
56	20231212	184600	176543820	5360	5360	5360	5360	0
57	20231212	184500	176543820	5360	5360	5360	5360	0
58	20231212	184400	176543820	5360	5360	5360	5360	0
59	20231212	184300	176543820	5360	5360	5360	5360	0
60	20231212	184200	176543820	5360	5360	5360	5360	0
61	20231212	184100	176543820	5360	5360	5360	5360	0
62	20231212	184000	176543820	5360	5360	5360	5360	131
63	20231212	183900	176543820	5360	5360	5360	5360	0
64	20231212	183800	176543820	5360	5360	5360	5360	0
65	20231212	183700	176543820	5360	5360	5360	5360	0
66	20231212	183600	176543820	5360	5360	5360	5360	0
67	20231212	183500	176543820	5360	5360	5360	5360	0
68	20231212	183400	176543820	5360	5360	5360	5360	0
69	20231212	183300	176543820	5360	5360	5360	5360	0
70	20231212	183200	176543820	5360	5360	5360	5360	0
71	20231212	183100	176543820	5360	5360	5360	5360	0
72	20231212	183000	176543820	5360	5360	5360	5360	0
73	20231212	182900	176543820	5360	5360	5360	5360	0
74	20231212	182800	176543820	5360	5360	5360	5360	0
75	20231212	182700	176543820	5360	5360	5360	5360	0
76	20231212	182600	176543820	5360	5360	5360	5360	0
77	20231212	182500	176543820	5360	5360	5360	5360	0
78	20231212	182400	176543820	5360	5360	5360	5360	0
79	20231212	182300	176543820	5360	5360	5360	5360	0
80	20231212	182200	176543820	5360	5360	5360	5360	0
81	20231212	182100	176543820	5360	5360	5360	5360	0
82	20231212	182000	176543820	5360	5360	5360	5360	0
83	20231212	181900	176543820	5360	5360	5360	5360	0
84	20231212	181800	176543820	5360	5360	5360	5360	0
85	20231212	181700	176543820	5360	5360	5360	5360	0
86	20231212	181600	176543820	5360	5360	5360	5360	0
87	20231212	181500	176543820	5360	5360	5360	5360	0
88	20231212	181400	176543820	5360	5360	5360	5360	0
89	20231212	181300	176543820	5360	5360	5360	5360	0
90	20231212	181200	176543820	5360	5360	5360	5360	0
91	20231212	181100	176543820	5360	5360	5360	5360	0
92	20231212	181000	176543820	5360	5360	5360	5360	131
93	20231212	180900	176543820	5360	5360	5360	5360	0
94	20231212	180800	176543820	5360	5360	5360	5360	0
95	20231212	180700	176543820	5360	5360	5360	5360	0
96	20231212	180600	176543820	5360	5360	5360	5360	0
97	20231212	180500	176543820	5360	5360	5360	5360	0
98	20231212	180400	176543820	5360	5360	5360	5360	0
99	20231212	180300	176543820	5360	5360	5360	5360	0
100	20231212	180200	176543820	5360	5360	5360	5360	0
101	20231212	180100	176543820	5360	5360	5360	5360	0
102	20231212	180000	176543820	5360	5360	5360	5360	0
103	20231212	175900	176543820	5360	5360	5360	5360	0
104	20231212	175800	176543820	5360	5360	5360	5360	0
105	20231212	175700	176543820	5360	5360	5360	5360	0
106	20231212	175600	176543820	5360	5360	5360	5360	0
107	20231212	175500	176543820	5360	5360	5360	5360	0
108	20231212	175400	176543820	5360	5360	5360	5360	0
109	20231212	175300	176543820	5360	5360	5360	5360	0
110	20231212	175200	176543820	5360	5360	5360	5360	0
111	20231212	175100	176543820	5360	5360	5360	5360	0
112	20231212	175000	176543820	5360	5360	5360	5360	0
113	20231212	174900	176543820	5360	5360	5360	5360	0
114	20231212	174800	176543820	5360	5360	5360	5360	0
115	20231212	174700	176543820	5360	5360	5360	5360	0
116	20231212	174600	176543820	5360	5360	5360	5360	0
117	20231212	174500	176543820	5360	5360	5360	5360	0
118	20231212	174400	176543820	5360	5360	5360	5360	0
119	20231212	174300	176543820	5360	5360	5360	5360	0
120	20231212	174200	176543820	5360	5360	5360	5360	0
121	20231212	174100	176543820	5360	5360	5360	5360	0
122	20231212	174000	176543820	5360	5360	5360	5360	131
123	20231212	173900	176543820	5360	5360	5360	5360	0
124	20231212	173800	176543820	5360	5360	5360	5360	0
125	20231212	173700	176543820	5360	5360	5360	5360	0
126	20231212	173600	176543820	5360	5360	5360	5360	0
127	20231212	173500	176543820	5360	5360	5360	5360	0
128	20231212	173400	176543820	5360	5360	5360	5360	0
129	20231212	173300	176543820	5360	5360	5360	5360	0
130	20231212	173200	176543820	5360	5360	5360	5360	0
131	20231212	173100	176543820	5360	5360	5360	5360	0
132	20231212	173000	176543820	5360	5360	5360	5360	0
133	20231212	172900	176543820	5360	5360	5360	5360	0
134	20231212	172800	176543820	5360	5360	5360	5360	0
135	20231212	172700	176543820	5360	5360	5360	5360	0
136	20231212	172600	176543820	5360	5360	5360	5360	0
137	20231212	172500	176543820	5360	5360	5360	5360	0
138	20231212	172400	176543820	5360	5360	5360	5360	0
139	20231212	172300	176543820	5360	5360	5360	5360	0
140	20231212	172200	176543820	5360	5360	5360	5360	0
141	20231212	172100	176543820	5360	5360	5360	5360	0
142	20231212	172000	176543820	5360	5360	5360	5360	0
143	20231212	171900	176543820	5360	5360	5360	5360	0
144	20231212	171800	176543820	5360	5360	5360	5360	0
145	20231212	171700	176543820	5360	5360	5360	5360	0
146	20231212	171600	176543820	5360	5360	5360	5360	0
147	20231212	171500	176543820	5360	5360	5360	5360	0
148	20231212	171400	176543820	5360	5360	5360	5360	0
149	20231212	171300	176543820	5360	5360	5360	5360	0
150	20231212	171200	176543820	5360	5360	5360	5360	0
151	20231212	171100	176543820	5360	5360	5360	5360	0
152	20231212	171000	176543820	5360	5360	5360	5360	131
153	20231212	170900	176543820	5360	5360	5360	5360	0
154	20231212	170800	176543820	5360	5360	5360	5360	0
155	20231212	170700	176543820	5360	5360	5360	5360	0
156	20231212	170600	176543820	5360	5360	5360	5360	0
157	20231212	170500	176543820	5360	5360	5360	5360	0
158	20231212	170400	176543820	5360	5360	5360	5360	0
159	20231212	170300	176543820	5360	5360	5360	5360	0
160	20231212	170200	176543820	5360	5360	5360	5360	0
161	20231212	170100	176543820	5360	5360	5360	5360	0
162	20231212	170000	176543820	5360	5360	5360	5360	0
163	20231212	165900	176543820	5360	5360	5360	5360	0
164	20231212	165800	176543820	5360	5360	5360	5360	0
165	20231212	165700	176543820	5360	5360	5360	5360	0
166	20231212	165600	176543820	5360	5360	5360	5360	0
167	20231212	165500	176543820	5360	5360	5360	5360	0
168	20231212	165400	176543820	5360	5360	5360	5360	0
169	20231212	165300	176543820	5360	5360	5360	5360	0
170	20231212	165200	176543820	5360	5360	5360	5360	0
171	20231212	165100	176543820	5360	5360	5360	5360	0
172	20231212	165000	176543820	5360	5360	5360	5360	0
173	20231212	164900	176543820	5360	5360	5360	5360	0
174	20231212	164800	176543820	5360	5360	5360	5360	0
175	20231212	164700	176543820	5360	5360	5360	5360	0
176	20231212	164600	176543820	5360	5360	5360	5360	0
177	20231212	164500	176543820	5360	5360	5360	5360	0
178	20231212	164400	176543820	5360	5360	5360	5360	0
179	20231212	164300	176543820	5360	5360	5360	5360	0
180	20231212	164200	176543820	5360	5360	5360	5360	0
181	20231212	164100	176543820	5360	5360	5360	5360	0
182	20231212	164000	176543820	5360	5360	5360	5360	131
183	20231212	163900	176543820	5360	5360	5360	5360	0
184	20231212	163800	176543820	5360	5360	5360	5360	0
185	20231212	163700	176543820	5360	5360	5360	5360	0
186	20231212	163600	176543820	5360	5360	5360	5360	0
187	20231212	163500	176543820	5360	5360	5360	5360	0
188	20231212	163400	176543820	5360	5360	5360	5360	0
189	20231212	163300	176543820	5360	5360	5360	5360	0
190	20231212	163200	176543820	5360	5360	5360	5360	0
191	20231212	163100	176543820	5360	5360	5360	5360	0
192	20231212	163000	176543820	5360	5360	5360	5360	0
193	20231212	162900	176543820	5360	5360	5360	5360	0
194	20231212	162800	176543820	5360	5360	5360	5360	0
195	20231212	162700	176543820	5360	5360	5360	5360	0
196	20231212	162600	176543820	5360	5360	5360	5360	0
197	20231212	162500	176543820	5360	5360	5360	5360	0
198	20231212	162400	176543820	5360	5360	5360	5360	0
199	20231212	162300	176543820	5360	5360	5360	5360	0
200	20231212	162200	176543820	5360	5360	5360	5360	0
201	20231212	162100	176543820	5360	5360	5360	5360	0
202	20231212	162000	176543820	5360	5360	5360	5360	0
203	20231212	161900	176543820	5360	5360	5360	5360	0
204	20231212	161800	176543820	5360	5360	5360	5360	0
205	20231212	161700	176543820	5360	5360	5360	5360	0
206	20231212	161600	176543820	5360	5360	5360	5360	0
207	20231212	161500	176543820	5360	5360	5360	5360	0
208	20231212	161400	176543820	5360	5360	5360	5360	0
209	20231212	161300	176543820	5360	5360	5360	5360	0
210	20231212	161200	176543820	5360	5360	5360	5360	0
211	20231212	161100	176543820	5360	5360	5360	5360	0
212	20231212	161000	176543820	5360	5360	5360	5360	131
213	20231212	160900	176543820	5360	5360	5360	5360	0
214	20231212	160800	176543820	5360	5360	5360	5360	0
215	20231212	160700	176543820	5360	5360	5360	5360	0
216	20231212	160600	176543820	5360	5360	5360	5360	0
217	20231212	160500	176543820	5360	5360	5360	5360	0
218	20231212	160400	176543820	5360	5360	5360	5360	0
219	20231212	160300	176543820	5360	5360	5360	5360	0
220	20231212	160200	176543820	5360	5360	5360	5360	0
221	20231212	160100	176543820	5360	5360	5360	5360	0
222	20231212	160000	176543820	5360	5360	5360	5360	0
223	20231212	155900	176543820	5360	5360	5360	5360	0
224	20231212	155800	176543820	5360	5360	5360	5360	0
225	20231212	155700	176543820	5360	5360	5360	5360	0
226	20231212	155600	176543820	5360	5360	5360	5360	0
227	20231212	155500	176543820	5360	5360	5360	5360	0
228	20231212	155400	176543820	5360	5360	5360	5360	0
229	20231212	155300	176543820	5360	5360	5360	5360	0
230	20231212	155200	176543820	5360	5360	5360	5360	0
231	20231212	155100	176543820	5360	5360	5360	5360	0
232	20231212	155000	176543820	5360	5360	5360	5360	0
233	20231212	154900	176543820	5360	5360	5360	5360	0
234	20231212	154800	176543820	5360	5360	5360	5360	0
235	20231212	154700	176543820	5360	5360	5360	5360	0
236	20231212	154600	176543820	5360	5360	5360	5360	0
237	20231212	154500	176543820	5360	5360	5360	5360	0
238	20231212	154400	176543820	5360	5360	5360	5360	0
239	20231212	154300	176543820	5360	5360	5360	5360	0
240	20231212	154200	176543820	5360	5360	5360	5360	0
241	20231212	154100	176543820	5360	5360	5360	5360	0
242	20231212	154000	176543820	5360	5360	5360	5360	131
243	20231212	153900	176543820	5360	5360	5360	5360	0
244	20231212	153800	176543820	5360	5360	5360	5360	0
245	20231212	153700	176543820	5360	5360	5360	5360	0
246	20231212	153600	176543820	5360	5360	5360	5360	0
247	20231212	153500	176543820	5360	5360	5360	5360	0
248	20231212	153400	176543820	5360	5360	5360	5360	0
249	20231212	153300	176543820	5360	5360	5360	5360	0
250	20231212	153200	176543820	5360	5360	5360	5360	0
251	20231212	153100	176543820	5360	5360	5360	5360	0
252	20231212	153000	176543820	5360	5360	5360	5360	131
253	20231212	152900	175841660	5360	5360	5360	5360	0
254	20231212	152800	175841660	5360	5360	5360	5360	0
255	20231212	152700	175841660	5360	5360	5360	5360	0
256	20231212	152600	175841660	5360	5360	5360	5360	0
257	20231212	152500	175841660	5360	5360	5360	5360	0
258	20231212	152400	175841660	5360	5360	5360	5360	0
259	20231212	152300	175841660	5360	5360	5360	5360	0
260	20231212	152200	175841660	5360	5360	5360	5360	0
261	20231212	152100	175841660	5360	5360	5360	5360	0
262	20231212	152000	175841660	5360	5360	5360	5360	0
263	20231212	151900	175841660	5360	5360	5360	5360	1
264	20231212	151800	175836300	5320	5320	5320	5320	50
265	20231212	151700	175570300	5320	5320	5320	5320	144
266	20231212	151600	174804220	5320	5320	5320	5320	44
267	20231212	151500	174570140	5320	5320	5320	5320	81
268	20231212	151400	174139220	5330	5330	5330	5330	1125
269	20231212	151300	168142970	5360	5360	5360	5360	0
270	20231212	151200	168142970	5360	5360	5360	5360	0
271	20231212	151100	168142970	5360	5360	5360	5360	0
272	20231212	151000	168142970	5360	5360	5360	5360	0
273	20231212	150900	168142970	5360	5360	5360	5360	13
274	20231212	150800	168073290	5330	5330	5330	5330	0
275	20231212	150700	168073290	5330	5330	5330	5330	0
276	20231212	150600	168073290	5330	5330	5330	5330	0
277	20231212	150500	168073290	5330	5330	5330	5330	1
278	20231212	150400	168067960	5330	5330	5330	5330	20
279	20231212	150300	167961360	5320	5320	5320	5320	0
280	20231212	150200	167961360	5320	5320	5320	5320	1
281	20231212	150100	167956040	5360	5360	5360	5360	0
282	20231212	150000	167956040	5360	5360	5360	5360	0
283	20231212	145900	167956040	5360	5350	5360	5350	448
284	20231212	145800	165557060	5350	5350	5350	5350	15
285	20231212	145700	165476810	5350	5350	5350	5350	1
286	20231212	145600	165471460	5320	5320	5320	5320	116
287	20231212	145500	164854340	5350	5350	5350	5350	0
288	20231212	145400	164854340	5350	5350	5350	5350	2
289	20231212	145300	164843640	5330	5340	5340	5330	73
290	20231212	145200	164454520	5330	5330	5330	5330	800
291	20231212	145100	160190520	5330	5330	5330	5330	300
292	20231212	145000	158591520	5340	5340	5340	5340	2
293	20231212	144900	158580840	5330	5330	5330	5330	0
294	20231212	144800	158580840	5330	5340	5340	5330	479
295	20231212	144700	156023790	5350	5350	5350	5350	1
296	20231212	144600	156018440	5350	5350	5350	5350	170
297	20231212	144500	155108940	5350	5350	5350	5350	0
298	20231212	144400	155108940	5350	5350	5350	5350	0
299	20231212	144300	155108940	5350	5350	5350	5350	0
300	20231212	144200	155108940	5350	5350	5350	5350	3
301	20231212	144100	155092890	5350	5350	5350	5350	49
302	20231212	144000	154830740	5350	5350	5350	5350	0
303	20231212	143900	154830740	5350	5350	5350	5350	0
304	20231212	143800	154830740	5350	5350	5350	5350	0
305	20231212	143700	154830740	5350	5350	5350	5350	0
306	20231212	143600	154830740	5350	5350	5350	5350	0
307	20231212	143500	154830740	5350	5350	5350	5350	0
308	20231212	143400	154830740	5350	5350	5350	5350	0
309	20231212	143300	154830740	5350	5350	5350	5350	0
310	20231212	143200	154830740	5350	5350	5350	5350	2
311	20231212	143100	154820040	5360	5360	5360	5360	0
312	20231212	143000	154820040	5360	5360	5360	5360	0
313	20231212	142900	154820040	5360	5360	5360	5360	0
314	20231212	142800	154820040	5360	5360	5360	5360	0
315	20231212	142700	154820040	5360	5360	5360	5360	0
316	20231212	142600	154820040	5360	5360	5360	5360	0
317	20231212	142500	154820040	5360	5360	5360	5360	0
318	20231212	142400	154820040	5360	5360	5360	5360	0
319	20231212	142300	154820040	5360	5360	5360	5360	0
320	20231212	142200	154820040	5360	5360	5360	5360	0
321	20231212	142100	154820040	5360	5360	5360	5360	0
322	20231212	142000	154820040	5360	5360	5360	5360	0
323	20231212	141900	154820040	5360	5360	5360	5360	30
324	20231212	141800	154659240	5360	5360	5360	5360	0
325	20231212	141700	154659240	5360	5360	5360	5360	0
326	20231212	141600	154659240	5360	5360	5360	5360	0
327	20231212	141500	154659240	5360	5360	5360	5360	0
328	20231212	141400	154659240	5360	5360	5360	5360	0
329	20231212	141300	154659240	5360	5360	5360	5360	0
330	20231212	141200	154659240	5360	5360	5360	5360	4
331	20231212	141100	154637800	5370	5370	5370	5370	0
332	20231212	141000	154637800	5370	5370	5370	5370	0
333	20231212	140900	154637800	5370	5370	5370	5370	0
334	20231212	140800	154637800	5370	5370	5370	5370	0
335	20231212	140700	154637800	5370	5370	5370	5370	0
336	20231212	140600	154637800	5370	5370	5370	5370	0
337	20231212	140500	154637800	5370	5370	5370	5370	0
338	20231212	140400	154637800	5370	5370	5370	5370	0
339	20231212	140300	154637800	5370	5370	5370	5370	0
340	20231212	140200	154637800	5370	5370	5370	5370	0
341	20231212	140100	154637800	5370	5370	5370	5370	0
342	20231212	140000	154637800	5370	5370	5370	5370	0
343	20231212	135900	154637800	5370	5370	5370	5370	0
344	20231212	135800	154637800	5370	5370	5370	5370	0
345	20231212	135700	154637800	5370	5340	5370	5340	51
346	20231212	135600	154365430	5340	5350	5350	5340	30
347	20231212	135500	154205170	5340	5340	5340	5340	0
348	20231212	135400	154205170	5340	5370	5370	5340	165
349	20231212	135300	153323770	5370	5360	5370	5360	123
350	20231212	135200	152663290	5360	5360	5360	5360	97
351	20231212	135100	152143370	5360	5360	5360	5360	0
352	20231212	135000	152143370	5360	5360	5360	5360	0
353	20231212	134900	152143370	5360	5360	5360	5360	0
354	20231212	134800	152143370	5360	5360	5360	5360	0
355	20231212	134700	152143370	5360	5360	5360	5360	0
356	20231212	134600	152143370	5360	5360	5360	5360	0
357	20231212	134500	152143370	5360	5360	5360	5360	0
358	20231212	134400	152143370	5360	5360	5360	5360	0
359	20231212	134300	152143370	5360	5360	5360	5360	0
360	20231212	134200	152143370	5360	5360	5360	5360	0
361	20231212	134100	152143370	5360	5360	5360	5360	0
362	20231212	134000	152143370	5360	5360	5360	5360	30
363	20231212	133900	151982570	5360	5360	5360	5350	61
364	20231212	133800	151655620	5330	5330	5330	5330	0
365	20231212	133700	151655620	5330	5330	5330	5330	0
366	20231212	133600	151655620	5330	5330	5330	5330	0
367	20231212	133500	151655620	5330	5330	5330	5330	18
368	20231212	133400	151559680	5360	5360	5360	5360	0
369	20231212	133300	151559680	5360	5360	5360	5360	0
370	20231212	133200	151559680	5360	5360	5360	5360	0
371	20231212	133100	151559680	5360	5360	5360	5360	20
372	20231212	133000	151452480	5330	5330	5330	5330	0
373	20231212	132900	151452480	5330	5330	5330	5330	0
374	20231212	132800	151452480	5330	5330	5330	5330	0
375	20231212	132700	151452480	5330	5330	5330	5330	0
376	20231212	132600	151452480	5330	5330	5330	5330	0
377	20231212	132500	151452480	5330	5330	5330	5330	0
378	20231212	132400	151452480	5330	5330	5330	5330	0
379	20231212	132300	151452480	5330	5330	5330	5330	0
380	20231212	132200	151452480	5330	5330	5330	5330	23
381	20231212	132100	151329890	5330	5330	5330	5330	0
382	20231212	132000	151329890	5330	5330	5330	5330	0
383	20231212	131900	151329890	5330	5330	5330	5330	0
384	20231212	131800	151329890	5330	5330	5330	5330	40
385	20231212	131700	151116690	5360	5360	5360	5360	0
386	20231212	131600	151116690	5360	5360	5360	5360	0
387	20231212	131500	151116690	5360	5360	5360	5360	0
388	20231212	131400	151116690	5360	5360	5360	5360	0
389	20231212	131300	151116690	5360	5360	5360	5360	0
390	20231212	131200	151116690	5360	5360	5360	5360	0
391	20231212	131100	151116690	5360	5360	5360	5360	2
392	20231212	131000	151105970	5370	5370	5370	5370	0
393	20231212	130900	151105970	5370	5370	5370	5370	0
394	20231212	130800	151105970	5370	5370	5370	5370	0
395	20231212	130700	151105970	5370	5370	5370	5370	0
396	20231212	130600	151105970	5370	5370	5370	5370	0
397	20231212	130500	151105970	5370	5370	5370	5370	0
398	20231212	130400	151105970	5370	5370	5370	5370	0
399	20231212	130300	151105970	5370	5370	5370	5370	0
400	20231212	130200	151105970	5370	5370	5370	5370	0
401	20231212	130100	151105970	5370	5370	5370	5370	0
402	20231212	130000	151105970	5370	5370	5370	5370	0
403	20231212	125900	151105970	5370	5370	5370	5370	5
404	20231212	125800	151079120	5380	5380	5380	5380	0
405	20231212	125700	151079120	5380	5380	5380	5380	0
406	20231212	125600	151079120	5380	5380	5380	5380	0
407	20231212	125500	151079120	5380	5380	5380	5380	0
408	20231212	125400	151079120	5380	5380	5380	5380	0
409	20231212	125300	151079120	5380	5380	5380	5380	0
410	20231212	125200	151079120	5380	5380	5380	5380	0
411	20231212	125100	151079120	5380	5380	5380	5380	0
412	20231212	125000	151079120	5380	5380	5380	5380	0
413	20231212	124900	151079120	5380	5370	5380	5370	1000
414	20231212	124800	145707270	5360	5360	5360	5360	23
415	20231212	124700	145583990	5360	5360	5360	5360	0
416	20231212	124600	145583990	5360	5360	5360	5360	0
417	20231212	124500	145583990	5360	5340	5360	5340	400
418	20231212	124400	143441020	5340	5340	5340	5340	0
419	20231212	124300	143441020	5340	5340	5340	5340	0
420	20231212	124200	143441020	5340	5340	5340	5340	51
421	20231212	124100	143168680	5340	5340	5340	5340	0
422	20231212	124000	143168680	5340	5340	5340	5340	0
423	20231212	123900	143168680	5340	5340	5340	5340	0
424	20231212	123800	143168680	5340	5340	5340	5340	0
425	20231212	123700	143168680	5340	5340	5340	5340	0
426	20231212	123600	143168680	5340	5340	5340	5340	0
427	20231212	123500	143168680	5340	5340	5340	5340	0
428	20231212	123400	143168680	5340	5340	5340	5340	0
429	20231212	123300	143168680	5340	5340	5340	5340	0
430	20231212	123200	143168680	5340	5340	5340	5340	0
431	20231212	123100	143168680	5340	5340	5340	5340	0
432	20231212	123000	143168680	5340	5340	5340	5340	0
433	20231212	122900	143168680	5340	5340	5340	5340	0
434	20231212	122800	143168680	5340	5340	5340	5340	10
435	20231212	122700	143115280	5330	5330	5330	5330	58
436	20231212	122600	142806140	5330	5330	5330	5330	0
437	20231212	122500	142806140	5330	5330	5330	5330	0
438	20231212	122400	142806140	5330	5330	5330	5330	0
439	20231212	122300	142806140	5330	5330	5330	5330	0
440	20231212	122200	142806140	5330	5330	5330	5330	0
441	20231212	122100	142806140	5330	5330	5330	5330	0
442	20231212	122000	142806140	5330	5330	5330	5330	0
443	20231212	121900	142806140	5330	5330	5330	5330	0
444	20231212	121800	142806140	5330	5330	5330	5330	0
445	20231212	121700	142806140	5330	5330	5330	5330	0
446	20231212	121600	142806140	5330	5330	5330	5330	0
447	20231212	121500	142806140	5330	5330	5330	5330	0
448	20231212	121400	142806140	5330	5330	5330	5330	0
449	20231212	121300	142806140	5330	5310	5330	5310	570
450	20231212	121200	139770120	5320	5320	5320	5320	0
451	20231212	121100	139770120	5320	5320	5320	5320	0
452	20231212	121000	139770120	5320	5320	5320	5320	0
453	20231212	120900	139770120	5320	5320	5320	5320	0
454	20231212	120800	139770120	5320	5320	5320	5320	0
455	20231212	120700	139770120	5320	5320	5320	5320	0
456	20231212	120600	139770120	5320	5320	5320	5320	0
457	20231212	120500	139770120	5320	5320	5320	5320	0
458	20231212	120400	139770120	5320	5320	5320	5320	0
459	20231212	120300	139770120	5320	5320	5320	5320	31
460	20231212	120200	139605200	5290	5290	5290	5290	0
461	20231212	120100	139605200	5290	5290	5290	5290	0
462	20231212	120000	139605200	5290	5290	5290	5290	0
463	20231212	115900	139605200	5290	5290	5290	5290	0
464	20231212	115800	139605200	5290	5290	5290	5290	0
465	20231212	115700	139605200	5290	5290	5290	5290	0
466	20231212	115600	139605200	5290	5290	5290	5290	0
467	20231212	115500	139605200	5290	5310	5310	5290	1001
468	20231212	115400	134308950	5290	5290	5290	5290	0
469	20231212	115300	134308950	5290	5290	5290	5290	0
470	20231212	115200	134308950	5290	5340	5340	5290	1300
471	20231212	115100	127419600	5360	5360	5360	5360	0
472	20231212	115000	127419600	5360	5360	5360	5360	2
473	20231212	114900	127408880	5330	5330	5330	5330	0
474	20231212	114800	127408880	5330	5330	5330	5330	0
475	20231212	114700	127408880	5330	5330	5330	5330	0
476	20231212	114600	127408880	5330	5330	5330	5330	0
477	20231212	114500	127408880	5330	5330	5330	5330	0
478	20231212	114400	127408880	5330	5330	5330	5330	0
479	20231212	114300	127408880	5330	5320	5330	5320	6685
480	20231212	114200	91843530	5320	5320	5320	5320	45
481	20231212	114100	91604130	5320	5320	5320	5320	71
482	20231212	114000	91226410	5330	5330	5330	5330	0
483	20231212	113900	91226410	5330	5330	5330	5330	0
484	20231212	113800	91226410	5330	5330	5330	5330	0
485	20231212	113700	91226410	5330	5330	5330	5330	0
486	20231212	113600	91226410	5330	5330	5330	5330	274
487	20231212	113500	89765990	5330	5330	5340	5330	2857
488	20231212	113400	74530950	5340	5340	5340	5340	138
489	20231212	113300	73794030	5340	5340	5340	5340	74
490	20231212	113200	73398870	5340	5350	5350	5340	6
491	20231212	113100	73366820	5350	5350	5350	5350	5
492	20231212	113000	73340070	5350	5370	5370	5350	120
493	20231212	112900	72695970	5370	5370	5370	5370	1
494	20231212	112800	72690600	5370	5370	5370	5370	2
495	20231212	112700	72679860	5360	5360	5360	5360	0
496	20231212	112600	72679860	5360	5360	5360	5360	0
497	20231212	112500	72679860	5360	5360	5360	5360	0
498	20231212	112400	72679860	5360	5360	5360	5360	0
499	20231212	112300	72679860	5360	5360	5360	5360	0
500	20231212	112200	72679860	5360	5370	5370	5360	12
501	20231212	112100	72615430	5360	5360	5360	5360	43
502	20231212	112000	72384950	5360	5360	5360	5360	1
503	20231212	111900	72379590	5360	5360	5360	5360	0
504	20231212	111800	72379590	5360	5360	5360	5360	12
505	20231212	111700	72315270	5360	5360	5360	5360	0
506	20231212	111600	72315270	5360	5360	5360	5360	0
507	20231212	111500	72315270	5360	5360	5360	5360	0
508	20231212	111400	72315270	5360	5360	5360	5360	2
509	20231212	111300	72304550	5360	5360	5360	5360	0
510	20231212	111200	72304550	5360	5360	5360	5360	152
511	20231212	111100	71489830	5360	5360	5360	5360	148
512	20231212	111000	70696550	5360	5360	5360	5360	0
513	20231212	110900	70696550	5360	5360	5360	5360	0
514	20231212	110800	70696550	5360	5360	5360	5360	2
515	20231212	110700	70685830	5360	5360	5360	5360	50
516	20231212	110600	70417830	5360	5360	5360	5360	10
517	20231212	110500	70364230	5360	5360	5360	5360	50
518	20231212	110400	70096230	5360	5360	5360	5360	90
519	20231212	110300	69613830	5330	5360	5360	5330	10
520	20231212	110200	69560410	5350	5350	5350	5350	100
521	20231212	110100	69025410	5350	5350	5350	5350	0
522	20231212	110000	69025410	5350	5350	5350	5350	0
523	20231212	105900	69025410	5350	5350	5350	5350	0
524	20231212	105800	69025410	5350	5350	5350	5350	0
525	20231212	105700	69025410	5350	5350	5350	5350	200
526	20231212	105600	67955410	5350	5350	5350	5350	2
527	20231212	105500	67944710	5350	5350	5350	5350	0
528	20231212	105400	67944710	5350	5350	5350	5350	1
529	20231212	105300	67939360	5350	5340	5360	5340	680
530	20231212	105200	64298490	5340	5330	5340	5330	52
531	20231212	105100	64021310	5330	5330	5330	5330	27
532	20231212	105000	63877400	5330	5340	5340	5330	51
533	20231212	104900	63605560	5340	5340	5340	5340	0
534	20231212	104800	63605560	5340	5340	5340	5340	0
535	20231212	104700	63605560	5340	5340	5340	5340	8
536	20231212	104600	63562840	5340	5340	5340	5340	1
537	20231212	104500	63557500	5330	5330	5330	5330	0
538	20231212	104400	63557500	5330	5330	5330	5330	0
539	20231212	104300	63557500	5330	5330	5330	5330	17
540	20231212	104200	63466890	5340	5340	5340	5340	0
541	20231212	104100	63466890	5340	5340	5340	5340	0
542	20231212	104000	63466890	5340	5340	5340	5340	0
543	20231212	103900	63466890	5340	5340	5340	5340	0
544	20231212	103800	63466890	5340	5330	5340	5330	551
545	20231212	103700	60528380	5300	5300	5300	5300	0
546	20231212	103600	60528380	5300	5300	5300	5300	0
547	20231212	103500	60528380	5300	5300	5300	5300	250
548	20231212	103400	59203380	5290	5290	5290	5290	0
549	20231212	103300	59203380	5290	5290	5290	5290	220
550	20231212	103200	58039580	5290	5290	5290	5290	0
551	20231212	103100	58039580	5290	5290	5290	5290	300
552	20231212	103000	56452580	5330	5330	5330	5330	0
553	20231212	102900	56452580	5330	5330	5330	5330	0
554	20231212	102800	56452580	5330	5330	5330	5330	0
555	20231212	102700	56452580	5330	5330	5330	5330	0
556	20231212	102600	56452580	5330	5330	5330	5330	11
557	20231212	102500	56393950	5290	5310	5310	5290	2150
558	20231212	102400	45010800	5310	5310	5310	5310	0
559	20231212	102300	45010800	5310	5320	5320	5310	901
560	20231212	102200	40223480	5320	5320	5320	5320	0
561	20231212	102100	40223480	5320	5320	5320	5320	0
562	20231212	102000	40223480	5320	5320	5320	5320	0
563	20231212	101900	40223480	5320	5320	5320	5320	0
564	20231212	101800	40223480	5320	5320	5320	5320	0
565	20231212	101700	40223480	5320	5320	5320	5320	1
566	20231212	101600	40218160	5330	5330	5330	5330	2
567	20231212	101500	40207500	5320	5320	5320	5320	0
568	20231212	101400	40207500	5320	5320	5320	5320	0
569	20231212	101300	40207500	5320	5320	5320	5320	0
570	20231212	101200	40207500	5320	5320	5320	5320	0
571	20231212	101100	40207500	5320	5320	5320	5320	0
572	20231212	101000	40207500	5320	5320	5320	5320	0
573	20231212	100900	40207500	5320	5320	5320	5320	0
574	20231212	100800	40207500	5320	5320	5320	5320	552
575	20231212	100700	37270860	5310	5310	5310	5310	0
576	20231212	100600	37270860	5310	5310	5310	5310	0
577	20231212	100500	37270860	5310	5310	5310	5310	0
578	20231212	100400	37270860	5310	5310	5310	5310	0
579	20231212	100300	37270860	5310	5310	5310	5310	100
580	20231212	100200	36739860	5310	5310	5310	5310	0
581	20231212	100100	36739860	5310	5310	5310	5310	0
582	20231212	100000	36739860	5310	5310	5310	5310	200
583	20231212	095900	35677860	5320	5320	5320	5320	0
584	20231212	095800	35677860	5320	5320	5320	5320	0
585	20231212	095700	35677860	5320	5320	5320	5320	100
586	20231212	095600	35145860	5320	5320	5320	5320	84
587	20231212	095500	34698980	5310	5320	5340	5310	49
588	20231212	095400	34437990	5310	5310	5310	5310	0
589	20231212	095300	34437990	5310	5310	5310	5310	0
590	20231212	095200	34437990	5310	5310	5310	5310	0
591	20231212	095100	34437990	5310	5310	5340	5310	56
592	20231212	095000	34140600	5310	5310	5310	5310	0
593	20231212	094900	34140600	5310	5310	5310	5310	0
594	20231212	094800	34140600	5310	5310	5310	5310	0
595	20231212	094700	34140600	5310	5320	5320	5310	1130
596	20231212	094600	28138410	5320	5320	5320	5320	11
597	20231212	094500	28079890	5310	5310	5310	5310	0
598	20231212	094400	28079890	5310	5310	5340	5310	295
599	20231212	094300	26513410	5300	5310	5310	5300	970
600	20231212	094200	21365610	5350	5350	5350	5350	1
601	20231212	094100	21360260	5310	5310	5310	5310	0
602	20231212	094000	21360260	5310	5310	5310	5310	0
603	20231212	093900	21360260	5310	5330	5330	5310	900
604	20231212	093800	16572700	5340	5340	5340	5340	0
605	20231212	093700	16572700	5340	5360	5360	5340	59
606	20231212	093600	16257620	5340	5340	5340	5340	10
607	20231212	093500	16204220	5330	5330	5330	5330	0
608	20231212	093400	16204220	5330	5330	5330	5330	22
609	20231212	093300	16086960	5330	5330	5330	5330	0
610	20231212	093200	16086960	5330	5330	5330	5330	0
611	20231212	093100	16086960	5330	5330	5330	5330	50
612	20231212	093000	15820460	5330	5340	5340	5330	261
613	20231212	092900	14428330	5360	5360	5360	5360	0
614	20231212	092800	14428330	5360	5360	5360	5360	107
615	20231212	092700	13854810	5360	5330	5360	5330	5
616	20231212	092600	13828040	5340	5340	5340	5340	89
617	20231212	092500	13352780	5340	5340	5340	5340	0
618	20231212	092400	13352780	5340	5350	5350	5340	171
619	20231212	092300	12438740	5360	5360	5360	5360	0
620	20231212	092200	12438740	5360	5360	5360	5360	0
621	20231212	092100	12438740	5360	5360	5360	5360	24
622	20231212	092000	12310100	5360	5360	5360	5360	0
623	20231212	091900	12310100	5360	5360	5360	5360	0
624	20231212	091800	12310100	5360	5360	5360	5360	0
625	20231212	091700	12310100	5360	5360	5360	5360	0
626	20231212	091600	12310100	5360	5360	5360	5360	0
627	20231212	091500	12310100	5360	5370	5370	5360	120
628	20231212	091400	11666860	5400	5400	5400	5400	0
629	20231212	091300	11666860	5400	5370	5400	5370	131
630	20231212	091200	10961710	5400	5400	5400	5400	30
631	20231212	091100	10799710	5400	5400	5400	5400	0
632	20231212	091000	10799710	5400	5400	5400	5400	0
633	20231212	090900	10799710	5400	5400	5400	5400	148
634	20231212	090800	10000510	5400	5390	5400	5390	123
635	20231212	090700	9336320	5340	5340	5340	5340	0
636	20231212	090600	9336320	5340	5340	5340	5340	518
637	20231212	090500	6570200	5330	5330	5330	5330	0
638	20231212	090400	6570200	5330	5330	5330	5330	0
639	20231212	090300	6570200	5330	5330	5330	5330	0
640	20231212	090200	6570200	5330	5330	5330	5330	0
641	20231212	090100	6570200	5330	5330	5330	5330	11
642	20231212	090000	6511570	5310	5320	5320	5310	1224