KissMeData/095270/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200000	160588850	5480	5480	5480	5480	306
3	20231208	195900	160588850	5480	5480	5480	5480	0
4	20231208	195800	160588850	5480	5480	5480	5480	0
5	20231208	195700	160588850	5480	5480	5480	5480	0
6	20231208	195600	160588850	5480	5480	5480	5480	0
7	20231208	195500	160588850	5480	5480	5480	5480	0
8	20231208	195400	160588850	5480	5480	5480	5480	0
9	20231208	195300	160588850	5480	5480	5480	5480	0
10	20231208	195200	160588850	5480	5480	5480	5480	0
11	20231208	195100	160588850	5480	5480	5480	5480	0
12	20231208	195000	160588850	5480	5480	5480	5480	0
13	20231208	194900	160588850	5480	5480	5480	5480	0
14	20231208	194800	160588850	5480	5480	5480	5480	0
15	20231208	194700	160588850	5480	5480	5480	5480	0
16	20231208	194600	160588850	5480	5480	5480	5480	0
17	20231208	194500	160588850	5480	5480	5480	5480	0
18	20231208	194400	160588850	5480	5480	5480	5480	0
19	20231208	194300	160588850	5480	5480	5480	5480	0
20	20231208	194200	160588850	5480	5480	5480	5480	0
21	20231208	194100	160588850	5480	5480	5480	5480	0
22	20231208	194000	160588850	5480	5480	5480	5480	0
23	20231208	193900	160588850	5480	5480	5480	5480	0
24	20231208	193800	160588850	5480	5480	5480	5480	0
25	20231208	193700	160588850	5480	5480	5480	5480	0
26	20231208	193600	160588850	5480	5480	5480	5480	0
27	20231208	193500	160588850	5480	5480	5480	5480	0
28	20231208	193400	160588850	5480	5480	5480	5480	0
29	20231208	193300	160588850	5480	5480	5480	5480	0
30	20231208	193200	160588850	5480	5480	5480	5480	0
31	20231208	193100	160588850	5480	5480	5480	5480	0
32	20231208	193000	160588850	5480	5480	5480	5480	306
33	20231208	192900	160588850	5480	5480	5480	5480	0
34	20231208	192800	160588850	5480	5480	5480	5480	0
35	20231208	192700	160588850	5480	5480	5480	5480	0
36	20231208	192600	160588850	5480	5480	5480	5480	0
37	20231208	192500	160588850	5480	5480	5480	5480	0
38	20231208	192400	160588850	5480	5480	5480	5480	0
39	20231208	192300	160588850	5480	5480	5480	5480	0
40	20231208	192200	160588850	5480	5480	5480	5480	0
41	20231208	192100	160588850	5480	5480	5480	5480	0
42	20231208	192000	160588850	5480	5480	5480	5480	0
43	20231208	191900	160588850	5480	5480	5480	5480	0
44	20231208	191800	160588850	5480	5480	5480	5480	0
45	20231208	191700	160588850	5480	5480	5480	5480	0
46	20231208	191600	160588850	5480	5480	5480	5480	0
47	20231208	191500	160588850	5480	5480	5480	5480	0
48	20231208	191400	160588850	5480	5480	5480	5480	0
49	20231208	191300	160588850	5480	5480	5480	5480	0
50	20231208	191200	160588850	5480	5480	5480	5480	0
51	20231208	191100	160588850	5480	5480	5480	5480	0
52	20231208	191000	160588850	5480	5480	5480	5480	0
53	20231208	190900	160588850	5480	5480	5480	5480	0
54	20231208	190800	160588850	5480	5480	5480	5480	0
55	20231208	190700	160588850	5480	5480	5480	5480	0
56	20231208	190600	160588850	5480	5480	5480	5480	0
57	20231208	190500	160588850	5480	5480	5480	5480	0
58	20231208	190400	160588850	5480	5480	5480	5480	0
59	20231208	190300	160588850	5480	5480	5480	5480	0
60	20231208	190200	160588850	5480	5480	5480	5480	0
61	20231208	190100	160588850	5480	5480	5480	5480	0
62	20231208	190000	160588850	5480	5480	5480	5480	306
63	20231208	185900	160588850	5480	5480	5480	5480	0
64	20231208	185800	160588850	5480	5480	5480	5480	0
65	20231208	185700	160588850	5480	5480	5480	5480	0
66	20231208	185600	160588850	5480	5480	5480	5480	0
67	20231208	185500	160588850	5480	5480	5480	5480	0
68	20231208	185400	160588850	5480	5480	5480	5480	0
69	20231208	185300	160588850	5480	5480	5480	5480	0
70	20231208	185200	160588850	5480	5480	5480	5480	0
71	20231208	185100	160588850	5480	5480	5480	5480	0
72	20231208	185000	160588850	5480	5480	5480	5480	0
73	20231208	184900	160588850	5480	5480	5480	5480	0
74	20231208	184800	160588850	5480	5480	5480	5480	0
75	20231208	184700	160588850	5480	5480	5480	5480	0
76	20231208	184600	160588850	5480	5480	5480	5480	0
77	20231208	184500	160588850	5480	5480	5480	5480	0
78	20231208	184400	160588850	5480	5480	5480	5480	0
79	20231208	184300	160588850	5480	5480	5480	5480	0
80	20231208	184200	160588850	5480	5480	5480	5480	0
81	20231208	184100	160588850	5480	5480	5480	5480	0
82	20231208	184000	160588850	5480	5480	5480	5480	0
83	20231208	183900	160588850	5480	5480	5480	5480	0
84	20231208	183800	160588850	5480	5480	5480	5480	0
85	20231208	183700	160588850	5480	5480	5480	5480	0
86	20231208	183600	160588850	5480	5480	5480	5480	0
87	20231208	183500	160588850	5480	5480	5480	5480	0
88	20231208	183400	160588850	5480	5480	5480	5480	0
89	20231208	183300	160588850	5480	5480	5480	5480	0
90	20231208	183200	160588850	5480	5480	5480	5480	0
91	20231208	183100	160588850	5480	5480	5480	5480	0
92	20231208	183000	160588850	5480	5480	5480	5480	306
93	20231208	182900	160588850	5480	5480	5480	5480	0
94	20231208	182800	160588850	5480	5480	5480	5480	0
95	20231208	182700	160588850	5480	5480	5480	5480	0
96	20231208	182600	160588850	5480	5480	5480	5480	0
97	20231208	182500	160588850	5480	5480	5480	5480	0
98	20231208	182400	160588850	5480	5480	5480	5480	0
99	20231208	182300	160588850	5480	5480	5480	5480	0
100	20231208	182200	160588850	5480	5480	5480	5480	0
101	20231208	182100	160588850	5480	5480	5480	5480	0
102	20231208	182000	160588850	5480	5480	5480	5480	0
103	20231208	181900	160588850	5480	5480	5480	5480	0
104	20231208	181800	160588850	5480	5480	5480	5480	0
105	20231208	181700	160588850	5480	5480	5480	5480	0
106	20231208	181600	160588850	5480	5480	5480	5480	0
107	20231208	181500	160588850	5480	5480	5480	5480	0
108	20231208	181400	160588850	5480	5480	5480	5480	0
109	20231208	181300	160588850	5480	5480	5480	5480	0
110	20231208	181200	160588850	5480	5480	5480	5480	0
111	20231208	181100	160588850	5480	5480	5480	5480	0
112	20231208	181000	160588850	5480	5480	5480	5480	0
113	20231208	180900	160588850	5480	5480	5480	5480	0
114	20231208	180800	160588850	5480	5480	5480	5480	0
115	20231208	180700	160588850	5480	5480	5480	5480	0
116	20231208	180600	160588850	5480	5480	5480	5480	0
117	20231208	180500	160588850	5480	5480	5480	5480	0
118	20231208	180400	160588850	5480	5480	5480	5480	0
119	20231208	180300	160588850	5480	5480	5480	5480	0
120	20231208	180200	160588850	5480	5480	5480	5480	0
121	20231208	180100	160588850	5480	5480	5480	5480	0
122	20231208	180000	160588850	5480	5480	5480	5480	306
123	20231208	175900	160588850	5480	5480	5480	5480	0
124	20231208	175800	160588850	5480	5480	5480	5480	0
125	20231208	175700	160588850	5480	5480	5480	5480	0
126	20231208	175600	160588850	5480	5480	5480	5480	0
127	20231208	175500	160588850	5480	5480	5480	5480	0
128	20231208	175400	160588850	5480	5480	5480	5480	0
129	20231208	175300	160588850	5480	5480	5480	5480	0
130	20231208	175200	160588850	5480	5480	5480	5480	0
131	20231208	175100	160588850	5480	5480	5480	5480	0
132	20231208	175000	160588850	5480	5480	5480	5480	0
133	20231208	174900	160588850	5480	5480	5480	5480	0
134	20231208	174800	160588850	5480	5480	5480	5480	0
135	20231208	174700	160588850	5480	5480	5480	5480	0
136	20231208	174600	160588850	5480	5480	5480	5480	0
137	20231208	174500	160588850	5480	5480	5480	5480	0
138	20231208	174400	160588850	5480	5480	5480	5480	0
139	20231208	174300	160588850	5480	5480	5480	5480	0
140	20231208	174200	160588850	5480	5480	5480	5480	0
141	20231208	174100	160588850	5480	5480	5480	5480	0
142	20231208	174000	160588850	5480	5480	5480	5480	0
143	20231208	173900	160588850	5480	5480	5480	5480	0
144	20231208	173800	160588850	5480	5480	5480	5480	0
145	20231208	173700	160588850	5480	5480	5480	5480	0
146	20231208	173600	160588850	5480	5480	5480	5480	0
147	20231208	173500	160588850	5480	5480	5480	5480	0
148	20231208	173400	160588850	5480	5480	5480	5480	0
149	20231208	173300	160588850	5480	5480	5480	5480	0
150	20231208	173200	160588850	5480	5480	5480	5480	0
151	20231208	173100	160588850	5480	5480	5480	5480	0
152	20231208	173000	160588850	5480	5480	5480	5480	306
153	20231208	172900	160588850	5480	5480	5480	5480	0
154	20231208	172800	160588850	5480	5480	5480	5480	0
155	20231208	172700	160588850	5480	5480	5480	5480	0
156	20231208	172600	160588850	5480	5480	5480	5480	0
157	20231208	172500	160588850	5480	5480	5480	5480	0
158	20231208	172400	160588850	5480	5480	5480	5480	0
159	20231208	172300	160588850	5480	5480	5480	5480	0
160	20231208	172200	160588850	5480	5480	5480	5480	0
161	20231208	172100	160588850	5480	5480	5480	5480	0
162	20231208	172000	160588850	5480	5480	5480	5480	0
163	20231208	171900	160588850	5480	5480	5480	5480	0
164	20231208	171800	160588850	5480	5480	5480	5480	0
165	20231208	171700	160588850	5480	5480	5480	5480	0
166	20231208	171600	160588850	5480	5480	5480	5480	0
167	20231208	171500	160588850	5480	5480	5480	5480	0
168	20231208	171400	160588850	5480	5480	5480	5480	0
169	20231208	171300	160588850	5480	5480	5480	5480	0
170	20231208	171200	160588850	5480	5480	5480	5480	0
171	20231208	171100	160588850	5480	5480	5480	5480	0
172	20231208	171000	160588850	5480	5480	5480	5480	0
173	20231208	170900	160588850	5480	5480	5480	5480	0
174	20231208	170800	160588850	5480	5480	5480	5480	0
175	20231208	170700	160588850	5480	5480	5480	5480	0
176	20231208	170600	160588850	5480	5480	5480	5480	0
177	20231208	170500	160588850	5480	5480	5480	5480	0
178	20231208	170400	160588850	5480	5480	5480	5480	0
179	20231208	170300	160588850	5480	5480	5480	5480	0
180	20231208	170200	160588850	5480	5480	5480	5480	0
181	20231208	170100	160588850	5480	5480	5480	5480	0
182	20231208	170000	160588850	5480	5480	5480	5480	306
183	20231208	165900	160588850	5480	5480	5480	5480	0
184	20231208	165800	160588850	5480	5480	5480	5480	0
185	20231208	165700	160588850	5480	5480	5480	5480	0
186	20231208	165600	160588850	5480	5480	5480	5480	0
187	20231208	165500	160588850	5480	5480	5480	5480	0
188	20231208	165400	160588850	5480	5480	5480	5480	0
189	20231208	165300	160588850	5480	5480	5480	5480	0
190	20231208	165200	160588850	5480	5480	5480	5480	0
191	20231208	165100	160588850	5480	5480	5480	5480	0
192	20231208	165000	160588850	5480	5480	5480	5480	0
193	20231208	164900	160588850	5480	5480	5480	5480	0
194	20231208	164800	160588850	5480	5480	5480	5480	0
195	20231208	164700	160588850	5480	5480	5480	5480	0
196	20231208	164600	160588850	5480	5480	5480	5480	0
197	20231208	164500	160588850	5480	5480	5480	5480	0
198	20231208	164400	160588850	5480	5480	5480	5480	0
199	20231208	164300	160588850	5480	5480	5480	5480	0
200	20231208	164200	160588850	5480	5480	5480	5480	0
201	20231208	164100	160588850	5480	5480	5480	5480	0
202	20231208	164000	160588850	5480	5480	5480	5480	0
203	20231208	163900	160588850	5480	5480	5480	5480	0
204	20231208	163800	160588850	5480	5480	5480	5480	0
205	20231208	163700	160588850	5480	5480	5480	5480	0
206	20231208	163600	160588850	5480	5480	5480	5480	0
207	20231208	163500	160588850	5480	5480	5480	5480	0
208	20231208	163400	160588850	5480	5480	5480	5480	0
209	20231208	163300	160588850	5480	5480	5480	5480	0
210	20231208	163200	160588850	5480	5480	5480	5480	0
211	20231208	163100	160588850	5480	5480	5480	5480	0
212	20231208	163000	160588850	5480	5480	5480	5480	306
213	20231208	162900	160588850	5480	5480	5480	5480	0
214	20231208	162800	160588850	5480	5480	5480	5480	0
215	20231208	162700	160588850	5480	5480	5480	5480	0
216	20231208	162600	160588850	5480	5480	5480	5480	0
217	20231208	162500	160588850	5480	5480	5480	5480	0
218	20231208	162400	160588850	5480	5480	5480	5480	0
219	20231208	162300	160588850	5480	5480	5480	5480	0
220	20231208	162200	160588850	5480	5480	5480	5480	0
221	20231208	162100	160588850	5480	5480	5480	5480	0
222	20231208	162000	160588850	5480	5480	5480	5480	0
223	20231208	161900	160588850	5480	5480	5480	5480	0
224	20231208	161800	160588850	5480	5480	5480	5480	0
225	20231208	161700	160588850	5480	5480	5480	5480	0
226	20231208	161600	160588850	5480	5480	5480	5480	0
227	20231208	161500	160588850	5480	5480	5480	5480	0
228	20231208	161400	160588850	5480	5480	5480	5480	0
229	20231208	161300	160588850	5480	5480	5480	5480	0
230	20231208	161200	160588850	5480	5480	5480	5480	0
231	20231208	161100	160588850	5480	5480	5480	5480	0
232	20231208	161000	160588850	5480	5480	5480	5480	0
233	20231208	160900	160588850	5480	5480	5480	5480	0
234	20231208	160800	160588850	5480	5480	5480	5480	0
235	20231208	160700	160588850	5480	5480	5480	5480	0
236	20231208	160600	160588850	5480	5480	5480	5480	0
237	20231208	160500	160588850	5480	5480	5480	5480	0
238	20231208	160400	160588850	5480	5480	5480	5480	0
239	20231208	160300	160588850	5480	5480	5480	5480	0
240	20231208	160200	160588850	5480	5480	5480	5480	0
241	20231208	160100	160588850	5480	5480	5480	5480	0
242	20231208	160000	160588850	5480	5480	5480	5480	306
243	20231208	155900	160588850	5480	5480	5480	5480	0
244	20231208	155800	160588850	5480	5480	5480	5480	0
245	20231208	155700	160588850	5480	5480	5480	5480	0
246	20231208	155600	160588850	5480	5480	5480	5480	0
247	20231208	155500	160588850	5480	5480	5480	5480	0
248	20231208	155400	160588850	5480	5480	5480	5480	0
249	20231208	155300	160588850	5480	5480	5480	5480	0
250	20231208	155200	160588850	5480	5480	5480	5480	0
251	20231208	155100	160588850	5480	5480	5480	5480	0
252	20231208	155000	160588850	5480	5480	5480	5480	0
253	20231208	154900	160588850	5480	5480	5480	5480	0
254	20231208	154800	160588850	5480	5480	5480	5480	0
255	20231208	154700	160588850	5480	5480	5480	5480	0
256	20231208	154600	160588850	5480	5480	5480	5480	0
257	20231208	154500	160588850	5480	5480	5480	5480	0
258	20231208	154400	160588850	5480	5480	5480	5480	0
259	20231208	154300	160588850	5480	5480	5480	5480	0
260	20231208	154200	160588850	5480	5480	5480	5480	0
261	20231208	154100	160588850	5480	5480	5480	5480	0
262	20231208	154000	160588850	5480	5480	5480	5480	0
263	20231208	153900	160588850	5480	5480	5480	5480	0
264	20231208	153800	160588850	5480	5480	5480	5480	0
265	20231208	153700	160588850	5480	5480	5480	5480	0
266	20231208	153600	160588850	5480	5480	5480	5480	0
267	20231208	153500	160588850	5480	5480	5480	5480	0
268	20231208	153400	160588850	5480	5480	5480	5480	0
269	20231208	153300	160588850	5480	5480	5480	5480	0
270	20231208	153200	160588850	5480	5480	5480	5480	0
271	20231208	153100	160588850	5480	5480	5480	5480	0
272	20231208	153000	160588850	5480	5480	5480	5480	612
273	20231208	152900	158911970	5440	5440	5440	5440	0
274	20231208	152800	158911970	5440	5440	5440	5440	0
275	20231208	152700	158911970	5440	5440	5440	5440	0
276	20231208	152600	158911970	5440	5440	5440	5440	0
277	20231208	152500	158911970	5440	5440	5440	5440	0
278	20231208	152400	158911970	5440	5440	5440	5440	0
279	20231208	152300	158911970	5440	5440	5440	5440	0
280	20231208	152200	158911970	5440	5440	5440	5440	0
281	20231208	152100	158911970	5440	5440	5440	5440	0
282	20231208	152000	158911970	5440	5440	5440	5440	0
283	20231208	151900	158911970	5440	5440	5480	5380	35
284	20231208	151800	158721000	5440	5440	5440	5440	0
285	20231208	151700	158721000	5440	5440	5440	5440	1
286	20231208	151600	158715560	5490	5490	5490	5490	0
287	20231208	151500	158715560	5490	5470	5490	5470	200
288	20231208	151400	157618050	5490	5460	5490	5460	100
289	20231208	151300	157070450	5340	5340	5340	5340	0
290	20231208	151200	157070450	5340	5470	5470	5340	3
291	20231208	151100	157054170	5480	5480	5480	5480	0
292	20231208	151000	157054170	5480	5470	5480	5470	50
293	20231208	150900	156780270	5480	5410	5480	5410	165
294	20231208	150800	155884580	5330	5330	5330	5330	3
295	20231208	150700	155868590	5300	5300	5300	5300	0
296	20231208	150600	155868590	5300	5300	5300	5300	0
297	20231208	150500	155868590	5300	5300	5300	5300	0
298	20231208	150400	155868590	5300	5300	5300	5300	0
299	20231208	150300	155868590	5300	5300	5300	5300	0
300	20231208	150200	155868590	5300	5300	5300	5300	0
301	20231208	150100	155868590	5300	5320	5320	5300	209
302	20231208	150000	154759970	5420	5450	5490	5300	3844
303	20231208	145900	133895830	5450	5290	5500	5290	1390
304	20231208	145800	126338380	5340	5300	5340	5300	124
305	20231208	145700	125681070	5300	5300	5300	5300	1
306	20231208	145600	125675770	5290	5290	5290	5290	266
307	20231208	145500	124268630	5270	5300	5300	5270	76
308	20231208	145400	123868080	5270	5270	5270	5270	0
309	20231208	145300	123868080	5270	5270	5270	5270	0
310	20231208	145200	123868080	5270	5300	5300	5270	149
311	20231208	145100	123078410	5300	5300	5300	5300	0
312	20231208	145000	123078410	5300	5300	5300	5300	0
313	20231208	144900	123078410	5300	5270	5300	5270	43
314	20231208	144800	122851770	5270	5270	5270	5270	0
315	20231208	144700	122851770	5270	5270	5270	5270	0
316	20231208	144600	122851770	5270	5270	5270	5270	0
317	20231208	144500	122851770	5270	5270	5270	5270	0
318	20231208	144400	122851770	5270	5270	5270	5270	1
319	20231208	144300	122846500	5250	5240	5250	5240	675
320	20231208	144200	119307820	5220	5220	5220	5220	0
321	20231208	144100	119307820	5220	5220	5220	5220	373
322	20231208	144000	117360760	5240	5240	5240	5240	1015
323	20231208	143900	112042160	5240	5240	5240	5240	96
324	20231208	143800	111539120	5270	5270	5270	5270	301
325	20231208	143700	109952850	5280	5250	5280	5240	40
326	20231208	143600	109743200	5240	5280	5390	5240	1914
327	20231208	143500	99635250	5280	5280	5280	5280	0
328	20231208	143400	99635250	5280	5280	5280	5280	0
329	20231208	143300	99635250	5280	5280	5280	5280	0
330	20231208	143200	99635250	5280	5280	5280	5280	0
331	20231208	143100	99635250	5280	5280	5280	5280	0
332	20231208	143000	99635250	5280	5280	5280	5280	0
333	20231208	142900	99635250	5280	5280	5280	5280	0
334	20231208	142800	99635250	5280	5280	5280	5280	0
335	20231208	142700	99635250	5280	5280	5280	5280	0
336	20231208	142600	99635250	5280	5280	5280	5280	0
337	20231208	142500	99635250	5280	5280	5280	5280	0
338	20231208	142400	99635250	5280	5280	5280	5280	0
339	20231208	142300	99635250	5280	5280	5280	5280	0
340	20231208	142200	99635250	5280	5280	5280	5280	0
341	20231208	142100	99635250	5280	5280	5280	5280	0
342	20231208	142000	99635250	5280	5280	5280	5280	0
343	20231208	141900	99635250	5280	5280	5280	5280	0
344	20231208	141800	99635250	5280	5280	5280	5280	0
345	20231208	141700	99635250	5280	5280	5280	5280	0
346	20231208	141600	99635250	5280	5280	5280	5280	0
347	20231208	141500	99635250	5280	5280	5280	5280	0
348	20231208	141400	99635250	5280	5280	5280	5280	0
349	20231208	141300	99635250	5280	5280	5280	5280	0
350	20231208	141200	99635250	5280	5280	5280	5280	0
351	20231208	141100	99635250	5280	5280	5280	5280	40
352	20231208	141000	99424050	5280	5280	5280	5280	0
353	20231208	140900	99424050	5280	5280	5280	5280	0
354	20231208	140800	99424050	5280	5280	5280	5280	0
355	20231208	140700	99424050	5280	5280	5280	5280	0
356	20231208	140600	99424050	5280	5280	5280	5280	0
357	20231208	140500	99424050	5280	5280	5280	5280	0
358	20231208	140400	99424050	5280	5280	5280	5280	0
359	20231208	140300	99424050	5280	5280	5280	5280	0
360	20231208	140200	99424050	5280	5280	5280	5280	0
361	20231208	140100	99424050	5280	5280	5280	5280	0
362	20231208	140000	99424050	5280	5280	5280	5280	0
363	20231208	135900	99424050	5280	5280	5280	5280	0
364	20231208	135800	99424050	5280	5280	5280	5280	0
365	20231208	135700	99424050	5280	5280	5280	5280	0
366	20231208	135600	99424050	5280	5280	5280	5280	0
367	20231208	135500	99424050	5280	5280	5280	5280	0
368	20231208	135400	99424050	5280	5280	5280	5280	0
369	20231208	135300	99424050	5280	5280	5280	5280	0
370	20231208	135200	99424050	5280	5280	5280	5280	235
371	20231208	135100	98183250	5260	5260	5260	5260	0
372	20231208	135000	98183250	5260	5260	5260	5260	0
373	20231208	134900	98183250	5260	5260	5260	5260	0
374	20231208	134800	98183250	5260	5260	5260	5260	0
375	20231208	134700	98183250	5260	5260	5260	5260	0
376	20231208	134600	98183250	5260	5260	5260	5260	0
377	20231208	134500	98183250	5260	5260	5260	5260	0
378	20231208	134400	98183250	5260	5260	5260	5260	0
379	20231208	134300	98183250	5260	5260	5260	5260	0
380	20231208	134200	98183250	5260	5260	5260	5260	0
381	20231208	134100	98183250	5260	5260	5260	5260	0
382	20231208	134000	98183250	5260	5260	5260	5260	0
383	20231208	133900	98183250	5260	5260	5260	5260	0
384	20231208	133800	98183250	5260	5260	5260	5260	0
385	20231208	133700	98183250	5260	5260	5260	5260	0
386	20231208	133600	98183250	5260	5260	5260	5260	0
387	20231208	133500	98183250	5260	5260	5260	5260	0
388	20231208	133400	98183250	5260	5260	5260	5260	0
389	20231208	133300	98183250	5260	5260	5260	5260	0
390	20231208	133200	98183250	5260	5260	5260	5260	0
391	20231208	133100	98183250	5260	5260	5260	5260	0
392	20231208	133000	98183250	5260	5260	5260	5260	0
393	20231208	132900	98183250	5260	5260	5260	5260	0
394	20231208	132800	98183250	5260	5260	5260	5260	0
395	20231208	132700	98183250	5260	5260	5260	5260	0
396	20231208	132600	98183250	5260	5260	5260	5260	0
397	20231208	132500	98183250	5260	5260	5260	5260	0
398	20231208	132400	98183250	5260	5260	5260	5260	0
399	20231208	132300	98183250	5260	5260	5260	5260	0
400	20231208	132200	98183250	5260	5260	5260	5260	0
401	20231208	132100	98183250	5260	5270	5270	5260	2
402	20231208	132000	98172720	5280	5280	5280	5280	0
403	20231208	131900	98172720	5280	5280	5280	5280	0
404	20231208	131800	98172720	5280	5290	5290	5270	1588
405	20231208	131700	89780110	5290	5260	5300	5260	1160
406	20231208	131600	83655050	5260	5260	5260	5260	0
407	20231208	131500	83655050	5260	5260	5260	5260	0
408	20231208	131400	83655050	5260	5260	5260	5260	0
409	20231208	131300	83655050	5260	5260	5260	5260	1
410	20231208	131200	83649790	5250	5250	5250	5250	500
411	20231208	131100	81024790	5230	5230	5230	5230	0
412	20231208	131000	81024790	5230	5230	5230	5230	0
413	20231208	130900	81024790	5230	5230	5230	5230	0
414	20231208	130800	81024790	5230	5260	5270	5230	6358
415	20231208	130700	47766300	5270	5270	5270	5270	0
416	20231208	130600	47766300	5270	5270	5270	5270	0
417	20231208	130500	47766300	5270	5270	5270	5270	0
418	20231208	130400	47766300	5270	5270	5270	5270	0
419	20231208	130300	47766300	5270	5270	5270	5270	0
420	20231208	130200	47766300	5270	5270	5270	5270	0
421	20231208	130100	47766300	5270	5270	5270	5270	0
422	20231208	130000	47766300	5270	5270	5270	5270	0
423	20231208	125900	47766300	5270	5270	5270	5270	0
424	20231208	125800	47766300	5270	5270	5270	5270	0
425	20231208	125700	47766300	5270	5270	5270	5270	0
426	20231208	125600	47766300	5270	5270	5270	5270	0
427	20231208	125500	47766300	5270	5270	5270	5270	0
428	20231208	125400	47766300	5270	5270	5270	5270	0
429	20231208	125300	47766300	5270	5270	5270	5270	0
430	20231208	125200	47766300	5270	5270	5270	5270	0
431	20231208	125100	47766300	5270	5270	5270	5270	0
432	20231208	125000	47766300	5270	5270	5270	5270	0
433	20231208	124900	47766300	5270	5270	5270	5270	0
434	20231208	124800	47766300	5270	5270	5270	5270	0
435	20231208	124700	47766300	5270	5270	5270	5270	0
436	20231208	124600	47766300	5270	5270	5270	5270	0
437	20231208	124500	47766300	5270	5270	5270	5270	0
438	20231208	124400	47766300	5270	5270	5270	5270	0
439	20231208	124300	47766300	5270	5270	5270	5270	0
440	20231208	124200	47766300	5270	5270	5270	5270	0
441	20231208	124100	47766300	5270	5270	5270	5270	0
442	20231208	124000	47766300	5270	5270	5270	5270	0
443	20231208	123900	47766300	5270	5270	5270	5270	1
444	20231208	123800	47761030	5240	5240	5240	5240	0
445	20231208	123700	47761030	5240	5240	5240	5240	0
446	20231208	123600	47761030	5240	5240	5240	5240	0
447	20231208	123500	47761030	5240	5270	5270	5240	38
448	20231208	123400	47561170	5240	5240	5240	5240	0
449	20231208	123300	47561170	5240	5240	5240	5240	0
450	20231208	123200	47561170	5240	5240	5240	5240	0
451	20231208	123100	47561170	5240	5240	5240	5240	0
452	20231208	123000	47561170	5240	5240	5240	5240	0
453	20231208	122900	47561170	5240	5240	5240	5240	0
454	20231208	122800	47561170	5240	5240	5240	5240	0
455	20231208	122700	47561170	5240	5240	5240	5240	0
456	20231208	122600	47561170	5240	5260	5260	5240	300
457	20231208	122500	45985160	5260	5260	5260	5260	0
458	20231208	122400	45985160	5260	5260	5260	5260	0
459	20231208	122300	45985160	5260	5260	5260	5260	0
460	20231208	122200	45985160	5260	5260	5260	5260	0
461	20231208	122100	45985160	5260	5260	5260	5260	0
462	20231208	122000	45985160	5260	5260	5260	5260	0
463	20231208	121900	45985160	5260	5260	5260	5260	0
464	20231208	121800	45985160	5260	5260	5260	5260	0
465	20231208	121700	45985160	5260	5260	5260	5260	0
466	20231208	121600	45985160	5260	5260	5260	5260	0
467	20231208	121500	45985160	5260	5260	5260	5260	0
468	20231208	121400	45985160	5260	5260	5260	5260	0
469	20231208	121300	45985160	5260	5260	5260	5260	0
470	20231208	121200	45985160	5260	5260	5260	5260	0
471	20231208	121100	45985160	5260	5260	5260	5260	0
472	20231208	121000	45985160	5260	5260	5260	5260	0
473	20231208	120900	45985160	5260	5260	5260	5260	0
474	20231208	120800	45985160	5260	5270	5270	5260	107
475	20231208	120700	45421340	5270	5270	5270	5270	3
476	20231208	120600	45405530	5270	5270	5270	5270	0
477	20231208	120500	45405530	5270	5270	5270	5270	0
478	20231208	120400	45405530	5270	5270	5270	5270	0
479	20231208	120300	45405530	5270	5270	5270	5270	0
480	20231208	120200	45405530	5270	5270	5270	5270	0
481	20231208	120100	45405530	5270	5270	5270	5270	0
482	20231208	120000	45405530	5270	5270	5270	5270	0
483	20231208	115900	45405530	5270	5270	5270	5270	0
484	20231208	115800	45405530	5270	5270	5270	5270	0
485	20231208	115700	45405530	5270	5270	5270	5270	0
486	20231208	115600	45405530	5270	5270	5270	5270	0
487	20231208	115500	45405530	5270	5270	5270	5270	0
488	20231208	115400	45405530	5270	5270	5270	5270	0
489	20231208	115300	45405530	5270	5270	5270	5270	0
490	20231208	115200	45405530	5270	5270	5270	5270	0
491	20231208	115100	45405530	5270	5270	5270	5270	0
492	20231208	115000	45405530	5270	5270	5270	5270	0
493	20231208	114900	45405530	5270	5270	5270	5270	0
494	20231208	114800	45405530	5270	5270	5270	5270	0
495	20231208	114700	45405530	5270	5270	5270	5270	0
496	20231208	114600	45405530	5270	5270	5270	5270	0
497	20231208	114500	45405530	5270	5270	5270	5270	0
498	20231208	114400	45405530	5270	5270	5270	5270	0
499	20231208	114300	45405530	5270	5270	5270	5270	0
500	20231208	114200	45405530	5270	5270	5270	5270	0
501	20231208	114100	45405530	5270	5270	5270	5270	0
502	20231208	114000	45405530	5270	5270	5270	5270	0
503	20231208	113900	45405530	5270	5270	5270	5270	0
504	20231208	113800	45405530	5270	5270	5270	5270	0
505	20231208	113700	45405530	5270	5270	5270	5270	1
506	20231208	113600	45400260	5260	5260	5260	5260	0
507	20231208	113500	45400260	5260	5260	5260	5260	0
508	20231208	113400	45400260	5260	5260	5260	5260	0
509	20231208	113300	45400260	5260	5260	5260	5260	0
510	20231208	113200	45400260	5260	5260	5260	5260	0
511	20231208	113100	45400260	5260	5260	5260	5260	0
512	20231208	113000	45400260	5260	5260	5260	5260	0
513	20231208	112900	45400260	5260	5260	5260	5260	0
514	20231208	112800	45400260	5260	5260	5260	5260	0
515	20231208	112700	45400260	5260	5260	5260	5260	0
516	20231208	112600	45400260	5260	5260	5260	5260	0
517	20231208	112500	45400260	5260	5260	5260	5260	0
518	20231208	112400	45400260	5260	5260	5260	5260	0
519	20231208	112300	45400260	5260	5260	5260	5260	0
520	20231208	112200	45400260	5260	5260	5260	5260	0
521	20231208	112100	45400260	5260	5260	5260	5260	0
522	20231208	112000	45400260	5260	5260	5260	5260	0
523	20231208	111900	45400260	5260	5260	5260	5260	0
524	20231208	111800	45400260	5260	5260	5260	5260	0
525	20231208	111700	45400260	5260	5260	5260	5260	0
526	20231208	111600	45400260	5260	5260	5260	5260	0
527	20231208	111500	45400260	5260	5270	5270	5260	258
528	20231208	111400	44040750	5260	5260	5260	5260	0
529	20231208	111300	44040750	5260	5260	5260	5260	0
530	20231208	111200	44040750	5260	5260	5260	5260	0
531	20231208	111100	44040750	5260	5260	5260	5260	0
532	20231208	111000	44040750	5260	5260	5260	5260	0
533	20231208	110900	44040750	5260	5260	5260	5260	0
534	20231208	110800	44040750	5260	5260	5260	5260	0
535	20231208	110700	44040750	5260	5260	5260	5260	0
536	20231208	110600	44040750	5260	5260	5260	5260	0
537	20231208	110500	44040750	5260	5260	5260	5260	0
538	20231208	110400	44040750	5260	5260	5260	5260	0
539	20231208	110300	44040750	5260	5260	5260	5260	0
540	20231208	110200	44040750	5260	5260	5260	5260	0
541	20231208	110100	44040750	5260	5260	5260	5260	0
542	20231208	110000	44040750	5260	5260	5260	5260	4
543	20231208	105900	44019710	5260	5260	5260	5260	0
544	20231208	105800	44019710	5260	5260	5260	5260	0
545	20231208	105700	44019710	5260	5260	5260	5260	0
546	20231208	105600	44019710	5260	5260	5260	5260	0
547	20231208	105500	44019710	5260	5260	5260	5260	0
548	20231208	105400	44019710	5260	5260	5260	5260	0
549	20231208	105300	44019710	5260	5260	5260	5260	0
550	20231208	105200	44019710	5260	5260	5260	5260	0
551	20231208	105100	44019710	5260	5260	5260	5260	0
552	20231208	105000	44019710	5260	5260	5260	5260	0
553	20231208	104900	44019710	5260	5260	5260	5260	0
554	20231208	104800	44019710	5260	5260	5260	5260	0
555	20231208	104700	44019710	5260	5260	5260	5260	10
556	20231208	104600	43967110	5270	5270	5270	5270	0
557	20231208	104500	43967110	5270	5270	5270	5270	0
558	20231208	104400	43967110	5270	5270	5270	5270	0
559	20231208	104300	43967110	5270	5270	5270	5270	0
560	20231208	104200	43967110	5270	5270	5270	5270	0
561	20231208	104100	43967110	5270	5270	5270	5270	0
562	20231208	104000	43967110	5270	5270	5270	5270	0
563	20231208	103900	43967110	5270	5270	5270	5270	0
564	20231208	103800	43967110	5270	5270	5270	5260	34
565	20231208	103700	43788250	5260	5260	5260	5260	0
566	20231208	103600	43788250	5260	5270	5270	5260	503
567	20231208	103500	41142460	5260	5260	5260	5260	0
568	20231208	103400	41142460	5260	5260	5260	5260	0
569	20231208	103300	41142460	5260	5260	5260	5260	0
570	20231208	103200	41142460	5260	5260	5260	5260	0
571	20231208	103100	41142460	5260	5260	5260	5260	0
572	20231208	103000	41142460	5260	5260	5260	5260	0
573	20231208	102900	41142460	5260	5260	5260	5260	0
574	20231208	102800	41142460	5260	5260	5260	5260	0
575	20231208	102700	41142460	5260	5260	5260	5260	428
576	20231208	102600	38891180	5260	5260	5260	5260	0
577	20231208	102500	38891180	5260	5280	5280	5260	112
578	20231208	102400	38300130	5300	5300	5300	5300	0
579	20231208	102300	38300130	5300	5300	5300	5300	0
580	20231208	102200	38300130	5300	5300	5300	5300	0
581	20231208	102100	38300130	5300	5300	5300	5300	0
582	20231208	102000	38300130	5300	5300	5300	5300	0
583	20231208	101900	38300130	5300	5300	5300	5300	0
584	20231208	101800	38300130	5300	5300	5300	5300	0
585	20231208	101700	38300130	5300	5300	5300	5300	0
586	20231208	101600	38300130	5300	5300	5300	5300	0
587	20231208	101500	38300130	5300	5300	5300	5300	0
588	20231208	101400	38300130	5300	5300	5300	5300	0
589	20231208	101300	38300130	5300	5300	5300	5300	0
590	20231208	101200	38300130	5300	5300	5300	5300	0
591	20231208	101100	38300130	5300	5300	5300	5300	0
592	20231208	101000	38300130	5300	5300	5300	5300	0
593	20231208	100900	38300130	5300	5300	5300	5300	1
594	20231208	100800	38294830	5280	5280	5280	5280	0
595	20231208	100700	38294830	5280	5280	5280	5280	0
596	20231208	100600	38294830	5280	5280	5280	5280	0
597	20231208	100500	38294830	5280	5280	5280	5280	0
598	20231208	100400	38294830	5280	5280	5280	5280	5
599	20231208	100300	38268430	5300	5300	5300	5300	0
600	20231208	100200	38268430	5300	5300	5300	5300	0
601	20231208	100100	38268430	5300	5300	5300	5300	0
602	20231208	100000	38268430	5300	5300	5300	5300	0
603	20231208	095900	38268430	5300	5300	5300	5300	0
604	20231208	095800	38268430	5300	5300	5300	5300	0
605	20231208	095700	38268430	5300	5300	5300	5300	0
606	20231208	095600	38268430	5300	5300	5300	5300	0
607	20231208	095500	38268430	5300	5300	5300	5300	0
608	20231208	095400	38268430	5300	5300	5300	5300	0
609	20231208	095300	38268430	5300	5300	5300	5300	0
610	20231208	095200	38268430	5300	5300	5300	5300	0
611	20231208	095100	38268430	5300	5300	5300	5300	0
612	20231208	095000	38268430	5300	5300	5300	5300	127
613	20231208	094900	37595330	5310	5310	5310	5310	101
614	20231208	094800	37059020	5300	5300	5300	5300	0
615	20231208	094700	37059020	5300	5300	5300	5300	0
616	20231208	094600	37059020	5300	5300	5300	5300	0
617	20231208	094500	37059020	5300	5300	5300	5300	0
618	20231208	094400	37059020	5300	5300	5300	5300	0
619	20231208	094300	37059020	5300	5300	5300	5300	0
620	20231208	094200	37059020	5300	5300	5300	5300	0
621	20231208	094100	37059020	5300	5300	5300	5300	0
622	20231208	094000	37059020	5300	5300	5300	5300	0
623	20231208	093900	37059020	5300	5300	5300	5300	0
624	20231208	093800	37059020	5300	5300	5300	5300	0
625	20231208	093700	37059020	5300	5300	5300	5300	2
626	20231208	093600	37048420	5290	5290	5290	5290	0
627	20231208	093500	37048420	5290	5290	5290	5290	0
628	20231208	093400	37048420	5290	5290	5290	5290	11
629	20231208	093300	36990230	5290	5290	5290	5290	0
630	20231208	093200	36990230	5290	5290	5290	5290	0
631	20231208	093100	36990230	5290	5290	5290	5290	0
632	20231208	093000	36990230	5290	5290	5290	5290	0
633	20231208	092900	36990230	5290	5290	5290	5290	0
634	20231208	092800	36990230	5290	5290	5290	5290	0
635	20231208	092700	36990230	5290	5290	5290	5290	0
636	20231208	092600	36990230	5290	5300	5300	5290	16
637	20231208	092500	36905440	5330	5330	5330	5330	1
638	20231208	092400	36900110	5300	5300	5300	5300	1
639	20231208	092300	36894810	5260	5340	5340	5230	6059
640	20231208	092200	4825980	5310	5330	5330	5310	140
641	20231208	092100	4082320	5390	5390	5390	5390	0
642	20231208	092000	4082320	5390	5390	5390	5390	0
643	20231208	091900	4082320	5390	5390	5390	5390	0
644	20231208	091800	4082320	5390	5390	5390	5390	0
645	20231208	091700	4082320	5390	5390	5390	5390	0
646	20231208	091600	4082320	5390	5390	5390	5390	0
647	20231208	091500	4082320	5390	5390	5390	5390	0
648	20231208	091400	4082320	5390	5390	5390	5390	0
649	20231208	091300	4082320	5390	5390	5390	5390	1
650	20231208	091200	4076930	5420	5420	5420	5420	0
651	20231208	091100	4076930	5420	5420	5420	5420	0
652	20231208	091000	4076930	5420	5420	5420	5420	0
653	20231208	090900	4076930	5420	5420	5420	5420	3
654	20231208	090800	4060670	5340	5340	5340	5340	0
655	20231208	090700	4060670	5340	5340	5350	5320	185
656	20231208	090600	3072760	5340	5390	5390	5340	526
657	20231208	090500	248580	5400	5400	5400	5400	1
658	20231208	090400	243180	5350	5350	5350	5350	0
659	20231208	090300	243180	5350	5350	5350	5350	0
660	20231208	090200	243180	5350	5340	5350	5340	12
661	20231208	090100	179080	5500	5500	5500	5500	0
662	20231208	090000	179080	5500	5220	5500	5220	34