KissMeData/080010/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194900	28364050	5300	5300	5300	5300	81
3	20231207	194800	28364050	5300	5300	5300	5300	0
4	20231207	194700	28364050	5300	5300	5300	5300	0
5	20231207	194600	28364050	5300	5300	5300	5300	0
6	20231207	194500	28364050	5300	5300	5300	5300	0
7	20231207	194400	28364050	5300	5300	5300	5300	0
8	20231207	194300	28364050	5300	5300	5300	5300	0
9	20231207	194200	28364050	5300	5300	5300	5300	0
10	20231207	194100	28364050	5300	5300	5300	5300	0
11	20231207	194000	28364050	5300	5300	5300	5300	0
12	20231207	193900	28364050	5300	5300	5300	5300	0
13	20231207	193800	28364050	5300	5300	5300	5300	0
14	20231207	193700	28364050	5300	5300	5300	5300	0
15	20231207	193600	28364050	5300	5300	5300	5300	0
16	20231207	193500	28364050	5300	5300	5300	5300	0
17	20231207	193400	28364050	5300	5300	5300	5300	0
18	20231207	193300	28364050	5300	5300	5300	5300	0
19	20231207	193200	28364050	5300	5300	5300	5300	0
20	20231207	193100	28364050	5300	5300	5300	5300	0
21	20231207	193000	28364050	5300	5300	5300	5300	0
22	20231207	192900	28364050	5300	5300	5300	5300	0
23	20231207	192800	28364050	5300	5300	5300	5300	0
24	20231207	192700	28364050	5300	5300	5300	5300	0
25	20231207	192600	28364050	5300	5300	5300	5300	0
26	20231207	192500	28364050	5300	5300	5300	5300	0
27	20231207	192400	28364050	5300	5300	5300	5300	0
28	20231207	192300	28364050	5300	5300	5300	5300	0
29	20231207	192200	28364050	5300	5300	5300	5300	0
30	20231207	192100	28364050	5300	5300	5300	5300	0
31	20231207	192000	28364050	5300	5300	5300	5300	0
32	20231207	191900	28364050	5300	5300	5300	5300	81
33	20231207	191800	28364050	5300	5300	5300	5300	0
34	20231207	191700	28364050	5300	5300	5300	5300	0
35	20231207	191600	28364050	5300	5300	5300	5300	0
36	20231207	191500	28364050	5300	5300	5300	5300	0
37	20231207	191400	28364050	5300	5300	5300	5300	0
38	20231207	191300	28364050	5300	5300	5300	5300	0
39	20231207	191200	28364050	5300	5300	5300	5300	0
40	20231207	191100	28364050	5300	5300	5300	5300	0
41	20231207	191000	28364050	5300	5300	5300	5300	0
42	20231207	190900	28364050	5300	5300	5300	5300	0
43	20231207	190800	28364050	5300	5300	5300	5300	0
44	20231207	190700	28364050	5300	5300	5300	5300	0
45	20231207	190600	28364050	5300	5300	5300	5300	0
46	20231207	190500	28364050	5300	5300	5300	5300	0
47	20231207	190400	28364050	5300	5300	5300	5300	0
48	20231207	190300	28364050	5300	5300	5300	5300	0
49	20231207	190200	28364050	5300	5300	5300	5300	0
50	20231207	190100	28364050	5300	5300	5300	5300	0
51	20231207	190000	28364050	5300	5300	5300	5300	0
52	20231207	185900	28364050	5300	5300	5300	5300	0
53	20231207	185800	28364050	5300	5300	5300	5300	0
54	20231207	185700	28364050	5300	5300	5300	5300	0
55	20231207	185600	28364050	5300	5300	5300	5300	0
56	20231207	185500	28364050	5300	5300	5300	5300	0
57	20231207	185400	28364050	5300	5300	5300	5300	0
58	20231207	185300	28364050	5300	5300	5300	5300	0
59	20231207	185200	28364050	5300	5300	5300	5300	0
60	20231207	185100	28364050	5300	5300	5300	5300	0
61	20231207	185000	28364050	5300	5300	5300	5300	0
62	20231207	184900	28364050	5300	5300	5300	5300	81
63	20231207	184800	28364050	5300	5300	5300	5300	0
64	20231207	184700	28364050	5300	5300	5300	5300	0
65	20231207	184600	28364050	5300	5300	5300	5300	0
66	20231207	184500	28364050	5300	5300	5300	5300	0
67	20231207	184400	28364050	5300	5300	5300	5300	0
68	20231207	184300	28364050	5300	5300	5300	5300	0
69	20231207	184200	28364050	5300	5300	5300	5300	0
70	20231207	184100	28364050	5300	5300	5300	5300	0
71	20231207	184000	28364050	5300	5300	5300	5300	0
72	20231207	183900	28364050	5300	5300	5300	5300	0
73	20231207	183800	28364050	5300	5300	5300	5300	0
74	20231207	183700	28364050	5300	5300	5300	5300	0
75	20231207	183600	28364050	5300	5300	5300	5300	0
76	20231207	183500	28364050	5300	5300	5300	5300	0
77	20231207	183400	28364050	5300	5300	5300	5300	0
78	20231207	183300	28364050	5300	5300	5300	5300	0
79	20231207	183200	28364050	5300	5300	5300	5300	0
80	20231207	183100	28364050	5300	5300	5300	5300	0
81	20231207	183000	28364050	5300	5300	5300	5300	0
82	20231207	182900	28364050	5300	5300	5300	5300	0
83	20231207	182800	28364050	5300	5300	5300	5300	0
84	20231207	182700	28364050	5300	5300	5300	5300	0
85	20231207	182600	28364050	5300	5300	5300	5300	0
86	20231207	182500	28364050	5300	5300	5300	5300	0
87	20231207	182400	28364050	5300	5300	5300	5300	0
88	20231207	182300	28364050	5300	5300	5300	5300	0
89	20231207	182200	28364050	5300	5300	5300	5300	0
90	20231207	182100	28364050	5300	5300	5300	5300	0
91	20231207	182000	28364050	5300	5300	5300	5300	0
92	20231207	181900	28364050	5300	5300	5300	5300	81
93	20231207	181800	28364050	5300	5300	5300	5300	0
94	20231207	181700	28364050	5300	5300	5300	5300	0
95	20231207	181600	28364050	5300	5300	5300	5300	0
96	20231207	181500	28364050	5300	5300	5300	5300	0
97	20231207	181400	28364050	5300	5300	5300	5300	0
98	20231207	181300	28364050	5300	5300	5300	5300	0
99	20231207	181200	28364050	5300	5300	5300	5300	0
100	20231207	181100	28364050	5300	5300	5300	5300	0
101	20231207	181000	28364050	5300	5300	5300	5300	0
102	20231207	180900	28364050	5300	5300	5300	5300	0
103	20231207	180800	28364050	5300	5300	5300	5300	0
104	20231207	180700	28364050	5300	5300	5300	5300	0
105	20231207	180600	28364050	5300	5300	5300	5300	0
106	20231207	180500	28364050	5300	5300	5300	5300	0
107	20231207	180400	28364050	5300	5300	5300	5300	0
108	20231207	180300	28364050	5300	5300	5300	5300	0
109	20231207	180200	28364050	5300	5300	5300	5300	0
110	20231207	180100	28364050	5300	5300	5300	5300	0
111	20231207	180000	28364050	5300	5300	5300	5300	0
112	20231207	175900	28364050	5300	5300	5300	5300	0
113	20231207	175800	28364050	5300	5300	5300	5300	0
114	20231207	175700	28364050	5300	5300	5300	5300	0
115	20231207	175600	28364050	5300	5300	5300	5300	0
116	20231207	175500	28364050	5300	5300	5300	5300	0
117	20231207	175400	28364050	5300	5300	5300	5300	0
118	20231207	175300	28364050	5300	5300	5300	5300	0
119	20231207	175200	28364050	5300	5300	5300	5300	0
120	20231207	175100	28364050	5300	5300	5300	5300	0
121	20231207	175000	28364050	5300	5300	5300	5300	0
122	20231207	174900	28364050	5300	5300	5300	5300	81
123	20231207	174800	28364050	5300	5300	5300	5300	0
124	20231207	174700	28364050	5300	5300	5300	5300	0
125	20231207	174600	28364050	5300	5300	5300	5300	0
126	20231207	174500	28364050	5300	5300	5300	5300	0
127	20231207	174400	28364050	5300	5300	5300	5300	0
128	20231207	174300	28364050	5300	5300	5300	5300	0
129	20231207	174200	28364050	5300	5300	5300	5300	0
130	20231207	174100	28364050	5300	5300	5300	5300	0
131	20231207	174000	28364050	5300	5300	5300	5300	0
132	20231207	173900	28364050	5300	5300	5300	5300	0
133	20231207	173800	28364050	5300	5300	5300	5300	0
134	20231207	173700	28364050	5300	5300	5300	5300	0
135	20231207	173600	28364050	5300	5300	5300	5300	0
136	20231207	173500	28364050	5300	5300	5300	5300	0
137	20231207	173400	28364050	5300	5300	5300	5300	0
138	20231207	173300	28364050	5300	5300	5300	5300	0
139	20231207	173200	28364050	5300	5300	5300	5300	0
140	20231207	173100	28364050	5300	5300	5300	5300	0
141	20231207	173000	28364050	5300	5300	5300	5300	0
142	20231207	172900	28364050	5300	5300	5300	5300	0
143	20231207	172800	28364050	5300	5300	5300	5300	0
144	20231207	172700	28364050	5300	5300	5300	5300	0
145	20231207	172600	28364050	5300	5300	5300	5300	0
146	20231207	172500	28364050	5300	5300	5300	5300	0
147	20231207	172400	28364050	5300	5300	5300	5300	0
148	20231207	172300	28364050	5300	5300	5300	5300	0
149	20231207	172200	28364050	5300	5300	5300	5300	0
150	20231207	172100	28364050	5300	5300	5300	5300	0
151	20231207	172000	28364050	5300	5300	5300	5300	0
152	20231207	171900	28364050	5300	5300	5300	5300	81
153	20231207	171800	28364050	5300	5300	5300	5300	0
154	20231207	171700	28364050	5300	5300	5300	5300	0
155	20231207	171600	28364050	5300	5300	5300	5300	0
156	20231207	171500	28364050	5300	5300	5300	5300	0
157	20231207	171400	28364050	5300	5300	5300	5300	0
158	20231207	171300	28364050	5300	5300	5300	5300	0
159	20231207	171200	28364050	5300	5300	5300	5300	0
160	20231207	171100	28364050	5300	5300	5300	5300	0
161	20231207	171000	28364050	5300	5300	5300	5300	0
162	20231207	170900	28364050	5300	5300	5300	5300	0
163	20231207	170800	28364050	5300	5300	5300	5300	0
164	20231207	170700	28364050	5300	5300	5300	5300	0
165	20231207	170600	28364050	5300	5300	5300	5300	0
166	20231207	170500	28364050	5300	5300	5300	5300	0
167	20231207	170400	28364050	5300	5300	5300	5300	0
168	20231207	170300	28364050	5300	5300	5300	5300	0
169	20231207	170200	28364050	5300	5300	5300	5300	0
170	20231207	170100	28364050	5300	5300	5300	5300	0
171	20231207	170000	28364050	5300	5300	5300	5300	0
172	20231207	165900	28364050	5300	5300	5300	5300	0
173	20231207	165800	28364050	5300	5300	5300	5300	0
174	20231207	165700	28364050	5300	5300	5300	5300	0
175	20231207	165600	28364050	5300	5300	5300	5300	0
176	20231207	165500	28364050	5300	5300	5300	5300	0
177	20231207	165400	28364050	5300	5300	5300	5300	0
178	20231207	165300	28364050	5300	5300	5300	5300	0
179	20231207	165200	28364050	5300	5300	5300	5300	0
180	20231207	165100	28364050	5300	5300	5300	5300	0
181	20231207	165000	28364050	5300	5300	5300	5300	0
182	20231207	164900	28364050	5300	5300	5300	5300	81
183	20231207	164800	28364050	5300	5300	5300	5300	0
184	20231207	164700	28364050	5300	5300	5300	5300	0
185	20231207	164600	28364050	5300	5300	5300	5300	0
186	20231207	164500	28364050	5300	5300	5300	5300	0
187	20231207	164400	28364050	5300	5300	5300	5300	0
188	20231207	164300	28364050	5300	5300	5300	5300	0
189	20231207	164200	28364050	5300	5300	5300	5300	0
190	20231207	164100	28364050	5300	5300	5300	5300	0
191	20231207	164000	28364050	5300	5300	5300	5300	0
192	20231207	163900	28364050	5300	5300	5300	5300	0
193	20231207	163800	28364050	5300	5300	5300	5300	0
194	20231207	163700	28364050	5300	5300	5300	5300	0
195	20231207	163600	28364050	5300	5300	5300	5300	0
196	20231207	163500	28364050	5300	5300	5300	5300	0
197	20231207	163400	28364050	5300	5300	5300	5300	0
198	20231207	163300	28364050	5300	5300	5300	5300	0
199	20231207	163200	28364050	5300	5300	5300	5300	0
200	20231207	163100	28364050	5300	5300	5300	5300	0
201	20231207	163000	28364050	5300	5300	5300	5300	0
202	20231207	162900	28364050	5300	5300	5300	5300	0
203	20231207	162800	28364050	5300	5300	5300	5300	0
204	20231207	162700	28364050	5300	5300	5300	5300	0
205	20231207	162600	28364050	5300	5300	5300	5300	0
206	20231207	162500	28364050	5300	5300	5300	5300	0
207	20231207	162400	28364050	5300	5300	5300	5300	0
208	20231207	162300	28364050	5300	5300	5300	5300	0
209	20231207	162200	28364050	5300	5300	5300	5300	0
210	20231207	162100	28364050	5300	5300	5300	5300	0
211	20231207	162000	28364050	5300	5300	5300	5300	0
212	20231207	161900	28364050	5300	5300	5300	5300	81
213	20231207	161800	28364050	5300	5300	5300	5300	0
214	20231207	161700	28364050	5300	5300	5300	5300	0
215	20231207	161600	28364050	5300	5300	5300	5300	0
216	20231207	161500	28364050	5300	5300	5300	5300	0
217	20231207	161400	28364050	5300	5300	5300	5300	0
218	20231207	161300	28364050	5300	5300	5300	5300	0
219	20231207	161200	28364050	5300	5300	5300	5300	0
220	20231207	161100	28364050	5300	5300	5300	5300	0
221	20231207	161000	28364050	5300	5300	5300	5300	0
222	20231207	160900	28364050	5300	5300	5300	5300	0
223	20231207	160800	28364050	5300	5300	5300	5300	0
224	20231207	160700	28364050	5300	5300	5300	5300	0
225	20231207	160600	28364050	5300	5300	5300	5300	0
226	20231207	160500	28364050	5300	5300	5300	5300	0
227	20231207	160400	28364050	5300	5300	5300	5300	0
228	20231207	160300	28364050	5300	5300	5300	5300	0
229	20231207	160200	28364050	5300	5300	5300	5300	0
230	20231207	160100	28364050	5300	5300	5300	5300	0
231	20231207	160000	28364050	5300	5300	5300	5300	0
232	20231207	155900	28364050	5300	5300	5300	5300	0
233	20231207	155800	28364050	5300	5300	5300	5300	0
234	20231207	155700	28364050	5300	5300	5300	5300	0
235	20231207	155600	28364050	5300	5300	5300	5300	0
236	20231207	155500	28364050	5300	5300	5300	5300	0
237	20231207	155400	28364050	5300	5300	5300	5300	0
238	20231207	155300	28364050	5300	5300	5300	5300	0
239	20231207	155200	28364050	5300	5300	5300	5300	0
240	20231207	155100	28364050	5300	5300	5300	5300	0
241	20231207	155000	28364050	5300	5300	5300	5300	0
242	20231207	154900	28364050	5300	5300	5300	5300	81
243	20231207	154800	28364050	5300	5300	5300	5300	0
244	20231207	154700	28364050	5300	5300	5300	5300	0
245	20231207	154600	28364050	5300	5300	5300	5300	0
246	20231207	154500	28364050	5300	5300	5300	5300	0
247	20231207	154400	28364050	5300	5300	5300	5300	0
248	20231207	154300	28364050	5300	5300	5300	5300	0
249	20231207	154200	28364050	5300	5300	5300	5300	0
250	20231207	154100	28364050	5300	5300	5300	5300	0
251	20231207	154000	28364050	5300	5300	5300	5300	0
252	20231207	153900	28364050	5300	5300	5300	5300	0
253	20231207	153800	28364050	5300	5300	5300	5300	0
254	20231207	153700	28364050	5300	5300	5300	5300	0
255	20231207	153600	28364050	5300	5300	5300	5300	0
256	20231207	153500	28364050	5300	5300	5300	5300	0
257	20231207	153400	28364050	5300	5300	5300	5300	0
258	20231207	153300	28364050	5300	5300	5300	5300	0
259	20231207	153200	28364050	5300	5300	5300	5300	0
260	20231207	153100	28364050	5300	5300	5300	5300	0
261	20231207	153000	28364050	5300	5300	5300	5300	81
262	20231207	152900	27934750	5260	5260	5260	5260	0
263	20231207	152800	27934750	5260	5260	5260	5260	0
264	20231207	152700	27934750	5260	5260	5260	5260	0
265	20231207	152600	27934750	5260	5260	5260	5260	0
266	20231207	152500	27934750	5260	5260	5260	5260	0
267	20231207	152400	27934750	5260	5260	5260	5260	0
268	20231207	152300	27934750	5260	5260	5260	5260	0
269	20231207	152200	27934750	5260	5260	5260	5260	0
270	20231207	152100	27934750	5260	5260	5260	5260	0
271	20231207	152000	27934750	5260	5260	5260	5260	0
272	20231207	151900	27934750	5260	5260	5260	5260	0
273	20231207	151800	27934750	5260	5260	5260	5260	0
274	20231207	151700	27934750	5260	5260	5260	5260	0
275	20231207	151600	27934750	5260	5260	5260	5260	0
276	20231207	151500	27934750	5260	5260	5260	5260	0
277	20231207	151400	27934750	5260	5260	5260	5260	0
278	20231207	151300	27934750	5260	5260	5260	5260	0
279	20231207	151200	27934750	5260	5260	5260	5260	0
280	20231207	151100	27934750	5260	5260	5260	5260	0
281	20231207	151000	27934750	5260	5260	5260	5260	0
282	20231207	150900	27934750	5260	5260	5260	5260	0
283	20231207	150800	27934750	5260	5260	5260	5260	0
284	20231207	150700	27934750	5260	5260	5260	5260	0
285	20231207	150600	27934750	5260	5260	5260	5260	0
286	20231207	150500	27934750	5260	5260	5260	5260	0
287	20231207	150400	27934750	5260	5260	5260	5260	0
288	20231207	150300	27934750	5260	5260	5260	5260	0
289	20231207	150200	27934750	5260	5260	5260	5260	0
290	20231207	150100	27934750	5260	5260	5260	5260	0
291	20231207	150000	27934750	5260	5260	5260	5260	0
292	20231207	145900	27934750	5260	5260	5260	5260	1
293	20231207	145800	27929490	5260	5260	5260	5260	0
294	20231207	145700	27929490	5260	5260	5260	5260	0
295	20231207	145600	27929490	5260	5260	5260	5260	0
296	20231207	145500	27929490	5260	5260	5260	5260	0
297	20231207	145400	27929490	5260	5260	5260	5260	0
298	20231207	145300	27929490	5260	5260	5260	5260	0
299	20231207	145200	27929490	5260	5260	5260	5260	0
300	20231207	145100	27929490	5260	5260	5260	5260	0
301	20231207	145000	27929490	5260	5260	5260	5260	1
302	20231207	144900	27924230	5260	5260	5260	5260	150
303	20231207	144800	27135230	5260	5260	5260	5260	42
304	20231207	144700	26914310	5260	5260	5260	5260	0
305	20231207	144600	26914310	5260	5260	5260	5260	0
306	20231207	144500	26914310	5260	5260	5260	5260	0
307	20231207	144400	26914310	5260	5260	5260	5260	0
308	20231207	144300	26914310	5260	5260	5260	5260	0
309	20231207	144200	26914310	5260	5260	5260	5260	0
310	20231207	144100	26914310	5260	5260	5260	5260	0
311	20231207	144000	26914310	5260	5260	5260	5260	0
312	20231207	143900	26914310	5260	5260	5260	5260	0
313	20231207	143800	26914310	5260	5260	5260	5260	0
314	20231207	143700	26914310	5260	5260	5260	5260	0
315	20231207	143600	26914310	5260	5260	5260	5260	0
316	20231207	143500	26914310	5260	5260	5260	5260	0
317	20231207	143400	26914310	5260	5260	5260	5260	0
318	20231207	143300	26914310	5260	5260	5260	5260	0
319	20231207	143200	26914310	5260	5260	5260	5260	0
320	20231207	143100	26914310	5260	5260	5260	5260	0
321	20231207	143000	26914310	5260	5260	5260	5260	0
322	20231207	142900	26914310	5260	5260	5260	5260	0
323	20231207	142800	26914310	5260	5260	5260	5260	0
324	20231207	142700	26914310	5260	5270	5270	5260	780
325	20231207	142600	22807420	5270	5270	5270	5270	0
326	20231207	142500	22807420	5270	5270	5270	5270	1
327	20231207	142400	22802150	5270	5270	5270	5270	0
328	20231207	142300	22802150	5270	5270	5270	5270	0
329	20231207	142200	22802150	5270	5270	5270	5270	73
330	20231207	142100	22417440	5270	5270	5270	5270	0
331	20231207	142000	22417440	5270	5270	5270	5270	0
332	20231207	141900	22417440	5270	5270	5270	5270	0
333	20231207	141800	22417440	5270	5270	5270	5270	0
334	20231207	141700	22417440	5270	5270	5270	5270	0
335	20231207	141600	22417440	5270	5270	5270	5270	8
336	20231207	141500	22375280	5270	5270	5270	5270	0
337	20231207	141400	22375280	5270	5280	5280	5270	37
338	20231207	141300	22180270	5300	5300	5300	5300	0
339	20231207	141200	22180270	5300	5300	5300	5300	0
340	20231207	141100	22180270	5300	5300	5300	5300	0
341	20231207	141000	22180270	5300	5300	5300	5300	10
342	20231207	140900	22127270	5270	5270	5270	5270	0
343	20231207	140800	22127270	5270	5270	5270	5270	0
344	20231207	140700	22127270	5270	5270	5270	5270	0
345	20231207	140600	22127270	5270	5270	5270	5270	22
346	20231207	140500	22011330	5270	5270	5270	5270	0
347	20231207	140400	22011330	5270	5270	5270	5270	0
348	20231207	140300	22011330	5270	5270	5270	5270	0
349	20231207	140200	22011330	5270	5270	5270	5270	0
350	20231207	140100	22011330	5270	5270	5270	5270	0
351	20231207	140000	22011330	5270	5270	5270	5270	0
352	20231207	135900	22011330	5270	5270	5270	5270	0
353	20231207	135800	22011330	5270	5270	5270	5270	0
354	20231207	135700	22011330	5270	5270	5270	5270	0
355	20231207	135600	22011330	5270	5270	5270	5270	18
356	20231207	135500	21916470	5270	5270	5270	5270	0
357	20231207	135400	21916470	5270	5270	5270	5270	0
358	20231207	135300	21916470	5270	5270	5270	5270	0
359	20231207	135200	21916470	5270	5270	5270	5270	0
360	20231207	135100	21916470	5270	5270	5270	5270	0
361	20231207	135000	21916470	5270	5270	5270	5270	0
362	20231207	134900	21916470	5270	5270	5270	5270	0
363	20231207	134800	21916470	5270	5270	5270	5270	0
364	20231207	134700	21916470	5270	5270	5270	5270	0
365	20231207	134600	21916470	5270	5270	5270	5270	20
366	20231207	134500	21811070	5270	5270	5270	5270	0
367	20231207	134400	21811070	5270	5270	5270	5270	0
368	20231207	134300	21811070	5270	5270	5270	5270	0
369	20231207	134200	21811070	5270	5270	5270	5270	0
370	20231207	134100	21811070	5270	5270	5270	5270	37
371	20231207	134000	21616080	5300	5300	5300	5300	0
372	20231207	133900	21616080	5300	5300	5300	5300	0
373	20231207	133800	21616080	5300	5280	5300	5280	5
374	20231207	133700	21589620	5280	5280	5280	5280	0
375	20231207	133600	21589620	5280	5270	5280	5270	294
376	20231207	133500	20037520	5270	5270	5270	5270	0
377	20231207	133400	20037520	5270	5270	5270	5270	0
378	20231207	133300	20037520	5270	5270	5270	5270	0
379	20231207	133200	20037520	5270	5270	5270	5270	0
380	20231207	133100	20037520	5270	5270	5270	5270	0
381	20231207	133000	20037520	5270	5270	5270	5270	0
382	20231207	132900	20037520	5270	5270	5270	5270	0
383	20231207	132800	20037520	5270	5270	5270	5270	0
384	20231207	132700	20037520	5270	5270	5270	5270	0
385	20231207	132600	20037520	5270	5270	5270	5270	18
386	20231207	132500	19942660	5270	5270	5270	5270	0
387	20231207	132400	19942660	5270	5270	5270	5270	0
388	20231207	132300	19942660	5270	5270	5270	5270	379
389	20231207	132200	17945330	5280	5280	5280	5280	0
390	20231207	132100	17945330	5280	5280	5280	5280	0
391	20231207	132000	17945330	5280	5280	5280	5280	30
392	20231207	131900	17786930	5280	5280	5280	5280	0
393	20231207	131800	17786930	5280	5280	5280	5280	0
394	20231207	131700	17786930	5280	5280	5280	5280	0
395	20231207	131600	17786930	5280	5280	5280	5280	0
396	20231207	131500	17786930	5280	5280	5280	5280	0
397	20231207	131400	17786930	5280	5280	5280	5280	0
398	20231207	131300	17786930	5280	5280	5280	5280	136
399	20231207	131200	17068850	5280	5280	5280	5280	0
400	20231207	131100	17068850	5280	5280	5280	5280	0
401	20231207	131000	17068850	5280	5280	5280	5280	0
402	20231207	130900	17068850	5280	5280	5280	5280	0
403	20231207	130800	17068850	5280	5280	5280	5280	0
404	20231207	130700	17068850	5280	5280	5280	5280	64
405	20231207	130600	16730930	5270	5270	5270	5270	20
406	20231207	130500	16625530	5270	5270	5270	5270	1
407	20231207	130400	16620260	5270	5270	5270	5270	0
408	20231207	130300	16620260	5270	5270	5270	5270	0
409	20231207	130200	16620260	5270	5270	5270	5270	0
410	20231207	130100	16620260	5270	5270	5270	5270	37
411	20231207	130000	16425270	5280	5280	5280	5280	0
412	20231207	125900	16425270	5280	5280	5280	5280	0
413	20231207	125800	16425270	5280	5280	5280	5280	0
414	20231207	125700	16425270	5280	5280	5280	5280	0
415	20231207	125600	16425270	5280	5280	5280	5280	0
416	20231207	125500	16425270	5280	5280	5280	5280	0
417	20231207	125400	16425270	5280	5280	5280	5280	0
418	20231207	125300	16425270	5280	5280	5280	5280	0
419	20231207	125200	16425270	5280	5280	5280	5280	0
420	20231207	125100	16425270	5280	5280	5280	5280	0
421	20231207	125000	16425270	5280	5280	5280	5280	0
422	20231207	124900	16425270	5280	5280	5280	5280	0
423	20231207	124800	16425270	5280	5280	5280	5280	0
424	20231207	124700	16425270	5280	5280	5280	5280	0
425	20231207	124600	16425270	5280	5280	5280	5280	0
426	20231207	124500	16425270	5280	5280	5280	5280	0
427	20231207	124400	16425270	5280	5280	5280	5280	0
428	20231207	124300	16425270	5280	5280	5280	5280	0
429	20231207	124200	16425270	5280	5280	5280	5280	0
430	20231207	124100	16425270	5280	5280	5280	5280	0
431	20231207	124000	16425270	5280	5280	5280	5280	0
432	20231207	123900	16425270	5280	5280	5280	5280	1
433	20231207	123800	16419990	5280	5280	5280	5280	0
434	20231207	123700	16419990	5280	5280	5280	5280	0
435	20231207	123600	16419990	5280	5280	5280	5280	18
436	20231207	123500	16324950	5280	5280	5280	5280	2
437	20231207	123400	16314390	5270	5270	5270	5270	0
438	20231207	123300	16314390	5270	5270	5270	5270	37
439	20231207	123200	16119400	5320	5320	5320	5320	0
440	20231207	123100	16119400	5320	5320	5320	5320	0
441	20231207	123000	16119400	5320	5320	5320	5320	0
442	20231207	122900	16119400	5320	5320	5320	5320	0
443	20231207	122800	16119400	5320	5320	5320	5320	0
444	20231207	122700	16119400	5320	5320	5320	5320	0
445	20231207	122600	16119400	5320	5320	5320	5320	0
446	20231207	122500	16119400	5320	5320	5320	5320	0
447	20231207	122400	16119400	5320	5320	5320	5320	0
448	20231207	122300	16119400	5320	5320	5320	5320	0
449	20231207	122200	16119400	5320	5320	5320	5320	0
450	20231207	122100	16119400	5320	5320	5320	5320	0
451	20231207	122000	16119400	5320	5320	5320	5320	0
452	20231207	121900	16119400	5320	5320	5320	5320	0
453	20231207	121800	16119400	5320	5320	5320	5320	0
454	20231207	121700	16119400	5320	5280	5320	5280	1000
455	20231207	121600	10806220	5270	5270	5270	5270	20
456	20231207	121500	10700820	5270	5270	5270	5270	1
457	20231207	121400	10695550	5270	5270	5270	5270	104
458	20231207	121300	10147470	5250	5250	5250	5250	0
459	20231207	121200	10147470	5250	5250	5250	5250	0
460	20231207	121100	10147470	5250	5250	5250	5250	0
461	20231207	121000	10147470	5250	5250	5250	5250	0
462	20231207	120900	10147470	5250	5250	5250	5250	0
463	20231207	120800	10147470	5250	5250	5250	5250	0
464	20231207	120700	10147470	5250	5250	5250	5250	0
465	20231207	120600	10147470	5250	5250	5250	5250	20
466	20231207	120500	10042470	5250	5250	5250	5250	3
467	20231207	120400	10026720	5250	5250	5250	5250	258
468	20231207	120300	8672220	5260	5260	5260	5260	42
469	20231207	120200	8451300	5270	5270	5270	5270	0
470	20231207	120100	8451300	5270	5270	5270	5270	0
471	20231207	120000	8451300	5270	5270	5270	5270	10
472	20231207	115900	8398600	5270	5270	5270	5270	100
473	20231207	115800	7871600	5270	5270	5270	5270	0
474	20231207	115700	7871600	5270	5270	5270	5270	0
475	20231207	115600	7871600	5270	5270	5270	5270	0
476	20231207	115500	7871600	5270	5270	5270	5270	6
477	20231207	115400	7839980	5260	5260	5260	5260	0
478	20231207	115300	7839980	5260	5260	5260	5260	0
479	20231207	115200	7839980	5260	5260	5260	5260	0
480	20231207	115100	7839980	5260	5260	5260	5260	0
481	20231207	115000	7839980	5260	5260	5260	5260	0
482	20231207	114900	7839980	5260	5260	5260	5260	0
483	20231207	114800	7839980	5260	5260	5260	5260	0
484	20231207	114700	7839980	5260	5260	5260	5260	0
485	20231207	114600	7839980	5260	5260	5260	5260	20
486	20231207	114500	7734780	5260	5260	5260	5260	61
487	20231207	114400	7413920	5270	5270	5270	5270	0
488	20231207	114300	7413920	5270	5270	5270	5270	0
489	20231207	114200	7413920	5270	5270	5270	5270	0
490	20231207	114100	7413920	5270	5270	5270	5270	0
491	20231207	114000	7413920	5270	5270	5270	5270	0
492	20231207	113900	7413920	5270	5270	5270	5270	22
493	20231207	113800	7297980	5270	5270	5270	5270	0
494	20231207	113700	7297980	5270	5270	5270	5270	0
495	20231207	113600	7297980	5270	5270	5270	5270	0
496	20231207	113500	7297980	5270	5270	5270	5270	0
497	20231207	113400	7297980	5270	5270	5270	5270	0
498	20231207	113300	7297980	5270	5270	5270	5270	0
499	20231207	113200	7297980	5270	5270	5270	5270	0
500	20231207	113100	7297980	5270	5270	5270	5270	0
501	20231207	113000	7297980	5270	5270	5270	5270	0
502	20231207	112900	7297980	5270	5270	5270	5270	0
503	20231207	112800	7297980	5270	5270	5270	5270	20
504	20231207	112700	7192580	5270	5270	5270	5270	0
505	20231207	112600	7192580	5270	5270	5270	5270	0
506	20231207	112500	7192580	5270	5270	5270	5270	0
507	20231207	112400	7192580	5270	5270	5270	5270	0
508	20231207	112300	7192580	5270	5270	5270	5270	0
509	20231207	112200	7192580	5270	5270	5270	5270	0
510	20231207	112100	7192580	5270	5270	5270	5270	0
511	20231207	112000	7192580	5270	5270	5270	5270	0
512	20231207	111900	7192580	5270	5270	5270	5270	0
513	20231207	111800	7192580	5270	5270	5270	5270	0
514	20231207	111700	7192580	5270	5260	5270	5260	62
515	20231207	111600	6866450	5260	5260	5260	5260	22
516	20231207	111500	6750730	5260	5260	5260	5260	6
517	20231207	111400	6719170	5260	5260	5260	5260	0
518	20231207	111300	6719170	5260	5260	5260	5260	0
519	20231207	111200	6719170	5260	5260	5260	5260	0
520	20231207	111100	6719170	5260	5260	5260	5260	3
521	20231207	111000	6703390	5280	5280	5280	5280	0
522	20231207	110900	6703390	5280	5280	5280	5280	19
523	20231207	110800	6603070	5280	5280	5280	5280	0
524	20231207	110700	6603070	5280	5280	5280	5280	0
525	20231207	110600	6603070	5280	5280	5280	5280	0
526	20231207	110500	6603070	5280	5280	5280	5280	0
527	20231207	110400	6603070	5280	5280	5280	5280	0
528	20231207	110300	6603070	5280	5280	5280	5280	0
529	20231207	110200	6603070	5280	5280	5280	5280	0
530	20231207	110100	6603070	5280	5280	5280	5280	0
531	20231207	110000	6603070	5280	5280	5280	5280	0
532	20231207	105900	6603070	5280	5280	5280	5280	0
533	20231207	105800	6603070	5280	5280	5280	5280	19
534	20231207	105700	6502750	5280	5280	5280	5280	0
535	20231207	105600	6502750	5280	5280	5280	5280	0
536	20231207	105500	6502750	5280	5280	5280	5280	0
537	20231207	105400	6502750	5280	5280	5280	5280	0
538	20231207	105300	6502750	5280	5280	5280	5280	0
539	20231207	105200	6502750	5280	5280	5280	5280	0
540	20231207	105100	6502750	5280	5280	5280	5280	0
541	20231207	105000	6502750	5280	5280	5280	5280	0
542	20231207	104900	6502750	5280	5280	5280	5280	0
543	20231207	104800	6502750	5280	5280	5280	5280	0
544	20231207	104700	6502750	5280	5280	5280	5280	0
545	20231207	104600	6502750	5280	5280	5280	5280	0
546	20231207	104500	6502750	5280	5280	5280	5280	0
547	20231207	104400	6502750	5280	5280	5280	5280	0
548	20231207	104300	6502750	5280	5280	5280	5280	9
549	20231207	104200	6455230	5250	5250	5250	5250	0
550	20231207	104100	6455230	5250	5250	5250	5250	0
551	20231207	104000	6455230	5250	5250	5250	5250	0
552	20231207	103900	6455230	5250	5250	5250	5250	0
553	20231207	103800	6455230	5250	5250	5250	5250	0
554	20231207	103700	6455230	5250	5250	5250	5250	0
555	20231207	103600	6455230	5250	5250	5250	5250	20
556	20231207	103500	6350230	5250	5250	5250	5250	1
557	20231207	103400	6344980	5250	5250	5250	5250	0
558	20231207	103300	6344980	5250	5250	5250	5250	0
559	20231207	103200	6344980	5250	5250	5250	5250	0
560	20231207	103100	6344980	5250	5250	5250	5250	0
561	20231207	103000	6344980	5250	5250	5250	5250	0
562	20231207	102900	6344980	5250	5250	5250	5250	0
563	20231207	102800	6344980	5250	5270	5270	5250	100
564	20231207	102700	5819770	5270	5270	5270	5270	0
565	20231207	102600	5819770	5270	5270	5270	5270	22
566	20231207	102500	5703830	5270	5270	5270	5270	2
567	20231207	102400	5693290	5270	5270	5270	5270	0
568	20231207	102300	5693290	5270	5270	5270	5270	0
569	20231207	102200	5693290	5270	5270	5270	5270	0
570	20231207	102100	5693290	5270	5270	5270	5270	0
571	20231207	102000	5693290	5270	5270	5270	5270	0
572	20231207	101900	5693290	5270	5270	5270	5270	0
573	20231207	101800	5693290	5270	5270	5270	5270	0
574	20231207	101700	5693290	5270	5270	5270	5270	0
575	20231207	101600	5693290	5270	5270	5270	5270	20
576	20231207	101500	5587890	5270	5270	5270	5270	1
577	20231207	101400	5582620	5270	5270	5270	5270	0
578	20231207	101300	5582620	5270	5270	5270	5270	0
579	20231207	101200	5582620	5270	5270	5270	5270	0
580	20231207	101100	5582620	5270	5270	5270	5270	0
581	20231207	101000	5582620	5270	5270	5270	5270	0
582	20231207	100900	5582620	5270	5290	5290	5270	15
583	20231207	100800	5503470	5270	5270	5270	5270	0
584	20231207	100700	5503470	5270	5270	5270	5270	20
585	20231207	100600	5398070	5270	5270	5270	5270	20
586	20231207	100500	5292670	5270	5270	5270	5270	2
587	20231207	100400	5282130	5270	5270	5270	5270	72
588	20231207	100300	4902690	5280	5280	5280	5280	0
589	20231207	100200	4902690	5280	5280	5280	5280	0
590	20231207	100100	4902690	5280	5280	5280	5280	0
591	20231207	100000	4902690	5280	5280	5280	5280	0
592	20231207	095900	4902690	5280	5280	5280	5280	0
593	20231207	095800	4902690	5280	5280	5280	5280	510
594	20231207	095700	2209890	5290	5290	5290	5290	0
595	20231207	095600	2209890	5290	5290	5290	5290	50
596	20231207	095500	1945390	5290	5290	5290	5290	0
597	20231207	095400	1945390	5290	5290	5290	5290	0
598	20231207	095300	1945390	5290	5290	5290	5290	0
599	20231207	095200	1945390	5290	5290	5290	5290	0
600	20231207	095100	1945390	5290	5290	5290	5290	0
601	20231207	095000	1945390	5290	5290	5290	5290	0
602	20231207	094900	1945390	5290	5290	5290	5290	0
603	20231207	094800	1945390	5290	5290	5290	5290	0
604	20231207	094700	1945390	5290	5290	5290	5290	0
605	20231207	094600	1945390	5290	5290	5290	5290	0
606	20231207	094500	1945390	5290	5290	5290	5290	0
607	20231207	094400	1945390	5290	5290	5290	5290	0
608	20231207	094300	1945390	5290	5290	5290	5290	0
609	20231207	094200	1945390	5290	5290	5290	5290	0
610	20231207	094100	1945390	5290	5290	5290	5290	16
611	20231207	094000	1860750	5290	5290	5290	5290	0
612	20231207	093900	1860750	5290	5290	5290	5290	0
613	20231207	093800	1860750	5290	5290	5290	5290	0
614	20231207	093700	1860750	5290	5290	5290	5290	0
615	20231207	093600	1860750	5290	5290	5290	5290	0
616	20231207	093500	1860750	5290	5290	5290	5290	0
617	20231207	093400	1860750	5290	5290	5290	5290	0
618	20231207	093300	1860750	5290	5290	5290	5290	0
619	20231207	093200	1860750	5290	5290	5290	5290	0
620	20231207	093100	1860750	5290	5290	5290	5290	0
621	20231207	093000	1860750	5290	5290	5290	5290	0
622	20231207	092900	1860750	5290	5290	5290	5290	1
623	20231207	092800	1855460	5290	5290	5290	5290	0
624	20231207	092700	1855460	5290	5290	5290	5290	0
625	20231207	092600	1855460	5290	5290	5290	5290	7
626	20231207	092500	1818430	5290	5290	5290	5290	2
627	20231207	092400	1807850	5280	5280	5280	5280	0
628	20231207	092300	1807850	5280	5280	5280	5280	0
629	20231207	092200	1807850	5280	5280	5280	5280	0
630	20231207	092100	1807850	5280	5280	5280	5280	0
631	20231207	092000	1807850	5280	5280	5280	5280	0
632	20231207	091900	1807850	5280	5280	5280	5280	0
633	20231207	091800	1807850	5280	5280	5280	5280	0
634	20231207	091700	1807850	5280	5280	5280	5280	0
635	20231207	091600	1807850	5280	5280	5280	5280	20
636	20231207	091500	1702250	5280	5280	5280	5280	1
637	20231207	091400	1696970	5280	5280	5280	5280	0
638	20231207	091300	1696970	5280	5280	5280	5280	0
639	20231207	091200	1696970	5280	5280	5280	5280	0
640	20231207	091100	1696970	5280	5280	5280	5280	0
641	20231207	091000	1696970	5280	5280	5280	5280	0
642	20231207	090900	1696970	5280	5280	5280	5280	0
643	20231207	090800	1696970	5280	5280	5280	5280	0
644	20231207	090700	1696970	5280	5280	5280	5280	0
645	20231207	090600	1696970	5280	5280	5280	5280	40
646	20231207	090500	1485770	5280	5280	5280	5280	1
647	20231207	090400	1480490	5280	5280	5280	5280	0
648	20231207	090300	1480490	5280	5280	5280	5280	0
649	20231207	090200	1480490	5280	5280	5280	5280	60
650	20231207	090100	1163690	5280	5280	5280	5280	0
651	20231207	090000	1163690	5280	5290	5290	5280	220