KissMeData/009780/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185300	51446910	5300	5300	5300	5300	473
3	20231213	185200	51446910	5300	5300	5300	5300	0
4	20231213	185100	51446910	5300	5300	5300	5300	0
5	20231213	185000	51446910	5300	5300	5300	5300	0
6	20231213	184900	51446910	5300	5300	5300	5300	0
7	20231213	184800	51446910	5300	5300	5300	5300	0
8	20231213	184700	51446910	5300	5300	5300	5300	0
9	20231213	184600	51446910	5300	5300	5300	5300	0
10	20231213	184500	51446910	5300	5300	5300	5300	0
11	20231213	184400	51446910	5300	5300	5300	5300	0
12	20231213	184300	51446910	5300	5300	5300	5300	0
13	20231213	184200	51446910	5300	5300	5300	5300	0
14	20231213	184100	51446910	5300	5300	5300	5300	0
15	20231213	184000	51446910	5300	5300	5300	5300	0
16	20231213	183900	51446910	5300	5300	5300	5300	0
17	20231213	183800	51446910	5300	5300	5300	5300	0
18	20231213	183700	51446910	5300	5300	5300	5300	0
19	20231213	183600	51446910	5300	5300	5300	5300	0
20	20231213	183500	51446910	5300	5300	5300	5300	0
21	20231213	183400	51446910	5300	5300	5300	5300	0
22	20231213	183300	51446910	5300	5300	5300	5300	0
23	20231213	183200	51446910	5300	5300	5300	5300	0
24	20231213	183100	51446910	5300	5300	5300	5300	0
25	20231213	183000	51446910	5300	5300	5300	5300	0
26	20231213	182900	51446910	5300	5300	5300	5300	0
27	20231213	182800	51446910	5300	5300	5300	5300	0
28	20231213	182700	51446910	5300	5300	5300	5300	0
29	20231213	182600	51446910	5300	5300	5300	5300	0
30	20231213	182500	51446910	5300	5300	5300	5300	0
31	20231213	182400	51446910	5300	5300	5300	5300	0
32	20231213	182300	51446910	5300	5300	5300	5300	473
33	20231213	182200	51446910	5300	5300	5300	5300	0
34	20231213	182100	51446910	5300	5300	5300	5300	0
35	20231213	182000	51446910	5300	5300	5300	5300	0
36	20231213	181900	51446910	5300	5300	5300	5300	0
37	20231213	181800	51446910	5300	5300	5300	5300	0
38	20231213	181700	51446910	5300	5300	5300	5300	0
39	20231213	181600	51446910	5300	5300	5300	5300	0
40	20231213	181500	51446910	5300	5300	5300	5300	0
41	20231213	181400	51446910	5300	5300	5300	5300	0
42	20231213	181300	51446910	5300	5300	5300	5300	0
43	20231213	181200	51446910	5300	5300	5300	5300	0
44	20231213	181100	51446910	5300	5300	5300	5300	0
45	20231213	181000	51446910	5300	5300	5300	5300	0
46	20231213	180900	51446910	5300	5300	5300	5300	0
47	20231213	180800	51446910	5300	5300	5300	5300	0
48	20231213	180700	51446910	5300	5300	5300	5300	0
49	20231213	180600	51446910	5300	5300	5300	5300	0
50	20231213	180500	51446910	5300	5300	5300	5300	0
51	20231213	180400	51446910	5300	5300	5300	5300	0
52	20231213	180300	51446910	5300	5300	5300	5300	0
53	20231213	180200	51446910	5300	5300	5300	5300	0
54	20231213	180100	51446910	5300	5300	5300	5300	0
55	20231213	180000	51446910	5300	5300	5300	5300	0
56	20231213	175900	51446910	5300	5300	5300	5300	0
57	20231213	175800	51446910	5300	5300	5300	5300	0
58	20231213	175700	51446910	5300	5300	5300	5300	0
59	20231213	175600	51446910	5300	5300	5300	5300	0
60	20231213	175500	51446910	5300	5300	5300	5300	0
61	20231213	175400	51446910	5300	5300	5300	5300	0
62	20231213	175300	51446910	5300	5300	5300	5300	473
63	20231213	175200	51446910	5300	5300	5300	5300	0
64	20231213	175100	51446910	5300	5300	5300	5300	0
65	20231213	175000	51446910	5300	5300	5300	5300	0
66	20231213	174900	51446910	5300	5300	5300	5300	0
67	20231213	174800	51446910	5300	5300	5300	5300	0
68	20231213	174700	51446910	5300	5300	5300	5300	0
69	20231213	174600	51446910	5300	5300	5300	5300	0
70	20231213	174500	51446910	5300	5300	5300	5300	0
71	20231213	174400	51446910	5300	5300	5300	5300	0
72	20231213	174300	51446910	5300	5300	5300	5300	0
73	20231213	174200	51446910	5300	5300	5300	5300	0
74	20231213	174100	51446910	5300	5300	5300	5300	0
75	20231213	174000	51446910	5300	5300	5300	5300	0
76	20231213	173900	51446910	5300	5300	5300	5300	0
77	20231213	173800	51446910	5300	5300	5300	5300	0
78	20231213	173700	51446910	5300	5300	5300	5300	0
79	20231213	173600	51446910	5300	5300	5300	5300	0
80	20231213	173500	51446910	5300	5300	5300	5300	0
81	20231213	173400	51446910	5300	5300	5300	5300	0
82	20231213	173300	51446910	5300	5300	5300	5300	0
83	20231213	173200	51446910	5300	5300	5300	5300	0
84	20231213	173100	51446910	5300	5300	5300	5300	0
85	20231213	173000	51446910	5300	5300	5300	5300	0
86	20231213	172900	51446910	5300	5300	5300	5300	0
87	20231213	172800	51446910	5300	5300	5300	5300	0
88	20231213	172700	51446910	5300	5300	5300	5300	0
89	20231213	172600	51446910	5300	5300	5300	5300	0
90	20231213	172500	51446910	5300	5300	5300	5300	0
91	20231213	172400	51446910	5300	5300	5300	5300	0
92	20231213	172300	51446910	5300	5300	5300	5300	473
93	20231213	172200	51446910	5300	5300	5300	5300	0
94	20231213	172100	51446910	5300	5300	5300	5300	0
95	20231213	172000	51446910	5300	5300	5300	5300	0
96	20231213	171900	51446910	5300	5300	5300	5300	0
97	20231213	171800	51446910	5300	5300	5300	5300	0
98	20231213	171700	51446910	5300	5300	5300	5300	0
99	20231213	171600	51446910	5300	5300	5300	5300	0
100	20231213	171500	51446910	5300	5300	5300	5300	0
101	20231213	171400	51446910	5300	5300	5300	5300	0
102	20231213	171300	51446910	5300	5300	5300	5300	0
103	20231213	171200	51446910	5300	5300	5300	5300	0
104	20231213	171100	51446910	5300	5300	5300	5300	0
105	20231213	171000	51446910	5300	5300	5300	5300	0
106	20231213	170900	51446910	5300	5300	5300	5300	0
107	20231213	170800	51446910	5300	5300	5300	5300	0
108	20231213	170700	51446910	5300	5300	5300	5300	0
109	20231213	170600	51446910	5300	5300	5300	5300	0
110	20231213	170500	51446910	5300	5300	5300	5300	0
111	20231213	170400	51446910	5300	5300	5300	5300	0
112	20231213	170300	51446910	5300	5300	5300	5300	0
113	20231213	170200	51446910	5300	5300	5300	5300	0
114	20231213	170100	51446910	5300	5300	5300	5300	0
115	20231213	170000	51446910	5300	5300	5300	5300	0
116	20231213	165900	51446910	5300	5300	5300	5300	0
117	20231213	165800	51446910	5300	5300	5300	5300	0
118	20231213	165700	51446910	5300	5300	5300	5300	0
119	20231213	165600	51446910	5300	5300	5300	5300	0
120	20231213	165500	51446910	5300	5300	5300	5300	0
121	20231213	165400	51446910	5300	5300	5300	5300	0
122	20231213	165300	51446910	5300	5300	5300	5300	473
123	20231213	165200	51446910	5300	5300	5300	5300	0
124	20231213	165100	51446910	5300	5300	5300	5300	0
125	20231213	165000	51446910	5300	5300	5300	5300	0
126	20231213	164900	51446910	5300	5300	5300	5300	0
127	20231213	164800	51446910	5300	5300	5300	5300	0
128	20231213	164700	51446910	5300	5300	5300	5300	0
129	20231213	164600	51446910	5300	5300	5300	5300	0
130	20231213	164500	51446910	5300	5300	5300	5300	0
131	20231213	164400	51446910	5300	5300	5300	5300	0
132	20231213	164300	51446910	5300	5300	5300	5300	0
133	20231213	164200	51446910	5300	5300	5300	5300	0
134	20231213	164100	51446910	5300	5300	5300	5300	0
135	20231213	164000	51446910	5300	5300	5300	5300	0
136	20231213	163900	51446910	5300	5300	5300	5300	0
137	20231213	163800	51446910	5300	5300	5300	5300	0
138	20231213	163700	51446910	5300	5300	5300	5300	0
139	20231213	163600	51446910	5300	5300	5300	5300	0
140	20231213	163500	51446910	5300	5300	5300	5300	0
141	20231213	163400	51446910	5300	5300	5300	5300	0
142	20231213	163300	51446910	5300	5300	5300	5300	0
143	20231213	163200	51446910	5300	5300	5300	5300	0
144	20231213	163100	51446910	5300	5300	5300	5300	0
145	20231213	163000	51446910	5300	5300	5300	5300	0
146	20231213	162900	51446910	5300	5300	5300	5300	0
147	20231213	162800	51446910	5300	5300	5300	5300	0
148	20231213	162700	51446910	5300	5300	5300	5300	0
149	20231213	162600	51446910	5300	5300	5300	5300	0
150	20231213	162500	51446910	5300	5300	5300	5300	0
151	20231213	162400	51446910	5300	5300	5300	5300	0
152	20231213	162300	51446910	5300	5300	5300	5300	473
153	20231213	162200	51446910	5300	5300	5300	5300	0
154	20231213	162100	51446910	5300	5300	5300	5300	0
155	20231213	162000	51446910	5300	5300	5300	5300	0
156	20231213	161900	51446910	5300	5300	5300	5300	0
157	20231213	161800	51446910	5300	5300	5300	5300	0
158	20231213	161700	51446910	5300	5300	5300	5300	0
159	20231213	161600	51446910	5300	5300	5300	5300	0
160	20231213	161500	51446910	5300	5300	5300	5300	0
161	20231213	161400	51446910	5300	5300	5300	5300	0
162	20231213	161300	51446910	5300	5300	5300	5300	0
163	20231213	161200	51446910	5300	5300	5300	5300	0
164	20231213	161100	51446910	5300	5300	5300	5300	0
165	20231213	161000	51446910	5300	5300	5300	5300	0
166	20231213	160900	51446910	5300	5300	5300	5300	0
167	20231213	160800	51446910	5300	5300	5300	5300	0
168	20231213	160700	51446910	5300	5300	5300	5300	0
169	20231213	160600	51446910	5300	5300	5300	5300	0
170	20231213	160500	51446910	5300	5300	5300	5300	0
171	20231213	160400	51446910	5300	5300	5300	5300	0
172	20231213	160300	51446910	5300	5300	5300	5300	0
173	20231213	160200	51446910	5300	5300	5300	5300	0
174	20231213	160100	51446910	5300	5300	5300	5300	0
175	20231213	160000	51446910	5300	5300	5300	5300	0
176	20231213	155900	51446910	5300	5300	5300	5300	0
177	20231213	155800	51446910	5300	5300	5300	5300	0
178	20231213	155700	51446910	5300	5300	5300	5300	0
179	20231213	155600	51446910	5300	5300	5300	5300	0
180	20231213	155500	51446910	5300	5300	5300	5300	0
181	20231213	155400	51446910	5300	5300	5300	5300	0
182	20231213	155300	51446910	5300	5300	5300	5300	473
183	20231213	155200	51446910	5300	5300	5300	5300	0
184	20231213	155100	51446910	5300	5300	5300	5300	0
185	20231213	155000	51446910	5300	5300	5300	5300	0
186	20231213	154900	51446910	5300	5300	5300	5300	0
187	20231213	154800	51446910	5300	5300	5300	5300	0
188	20231213	154700	51446910	5300	5300	5300	5300	0
189	20231213	154600	51446910	5300	5300	5300	5300	0
190	20231213	154500	51446910	5300	5300	5300	5300	0
191	20231213	154400	51446910	5300	5300	5300	5300	0
192	20231213	154300	51446910	5300	5300	5300	5300	0
193	20231213	154200	51446910	5300	5300	5300	5300	0
194	20231213	154100	51446910	5300	5300	5300	5300	0
195	20231213	154000	51446910	5300	5300	5300	5300	0
196	20231213	153900	51446910	5300	5300	5300	5300	0
197	20231213	153800	51446910	5300	5300	5300	5300	0
198	20231213	153700	51446910	5300	5300	5300	5300	0
199	20231213	153600	51446910	5300	5300	5300	5300	0
200	20231213	153500	51446910	5300	5300	5300	5300	0
201	20231213	153400	51446910	5300	5300	5300	5300	0
202	20231213	153300	51446910	5300	5300	5300	5300	0
203	20231213	153200	51446910	5300	5300	5300	5300	0
204	20231213	153100	51446910	5300	5300	5300	5300	0
205	20231213	153000	51446910	5300	5300	5300	5300	473
206	20231213	152900	48940010	5290	5290	5290	5290	0
207	20231213	152800	48940010	5290	5290	5290	5290	0
208	20231213	152700	48940010	5290	5290	5290	5290	0
209	20231213	152600	48940010	5290	5290	5290	5290	0
210	20231213	152500	48940010	5290	5290	5290	5290	0
211	20231213	152400	48940010	5290	5290	5290	5290	0
212	20231213	152300	48940010	5290	5290	5290	5290	0
213	20231213	152200	48940010	5290	5290	5290	5290	0
214	20231213	152100	48940010	5290	5290	5290	5290	0
215	20231213	152000	48940010	5290	5290	5290	5290	0
216	20231213	151900	48940010	5290	5290	5290	5290	133
217	20231213	151800	48236440	5290	5290	5290	5290	0
218	20231213	151700	48236440	5290	5290	5290	5290	0
219	20231213	151600	48236440	5290	5290	5290	5290	0
220	20231213	151500	48236440	5290	5290	5290	5290	0
221	20231213	151400	48236440	5290	5270	5290	5270	51
222	20231213	151300	47967650	5280	5280	5280	5280	1
223	20231213	151200	47962370	5280	5290	5290	5280	2
224	20231213	151100	47951800	5280	5280	5280	5280	0
225	20231213	151000	47951800	5280	5280	5280	5280	0
226	20231213	150900	47951800	5280	5280	5280	5280	2
227	20231213	150800	47941240	5290	5290	5290	5290	0
228	20231213	150700	47941240	5290	5290	5290	5290	0
229	20231213	150600	47941240	5290	5290	5290	5290	0
230	20231213	150500	47941240	5290	5290	5290	5290	0
231	20231213	150400	47941240	5290	5290	5290	5290	0
232	20231213	150300	47941240	5290	5290	5290	5290	0
233	20231213	150200	47941240	5290	5290	5290	5290	0
234	20231213	150100	47941240	5290	5290	5290	5290	0
235	20231213	150000	47941240	5290	5290	5290	5290	0
236	20231213	145900	47941240	5290	5280	5290	5280	2
237	20231213	145800	47930670	5280	5280	5280	5280	1218
238	20231213	145700	41499630	5280	5280	5280	5280	0
239	20231213	145600	41499630	5280	5280	5280	5280	0
240	20231213	145500	41499630	5280	5280	5280	5280	0
241	20231213	145400	41499630	5280	5280	5280	5280	0
242	20231213	145300	41499630	5280	5280	5280	5280	0
243	20231213	145200	41499630	5280	5280	5280	5280	1
244	20231213	145100	41494350	5270	5270	5270	5270	0
245	20231213	145000	41494350	5270	5270	5270	5270	41
246	20231213	144900	41278280	5280	5280	5280	5280	250
247	20231213	144800	39958280	5280	5280	5280	5280	0
248	20231213	144700	39958280	5280	5280	5280	5280	0
249	20231213	144600	39958280	5280	5280	5280	5280	0
250	20231213	144500	39958280	5280	5280	5280	5280	0
251	20231213	144400	39958280	5280	5280	5280	5280	0
252	20231213	144300	39958280	5280	5280	5280	5280	0
253	20231213	144200	39958280	5280	5280	5280	5280	0
254	20231213	144100	39958280	5280	5280	5280	5280	0
255	20231213	144000	39958280	5280	5280	5280	5280	0
256	20231213	143900	39958280	5280	5280	5280	5280	0
257	20231213	143800	39958280	5280	5280	5280	5280	0
258	20231213	143700	39958280	5280	5280	5280	5280	0
259	20231213	143600	39958280	5280	5280	5280	5280	0
260	20231213	143500	39958280	5280	5280	5280	5280	0
261	20231213	143400	39958280	5280	5280	5280	5280	0
262	20231213	143300	39958280	5280	5280	5280	5280	0
263	20231213	143200	39958280	5280	5280	5280	5280	0
264	20231213	143100	39958280	5280	5280	5280	5280	6
265	20231213	143000	39926600	5280	5280	5280	5280	0
266	20231213	142900	39926600	5280	5280	5280	5280	3
267	20231213	142800	39910760	5280	5280	5280	5280	0
268	20231213	142700	39910760	5280	5280	5280	5280	6
269	20231213	142600	39879080	5280	5280	5280	5280	0
270	20231213	142500	39879080	5280	5280	5280	5280	0
271	20231213	142400	39879080	5280	5280	5280	5280	0
272	20231213	142300	39879080	5280	5280	5280	5280	0
273	20231213	142200	39879080	5280	5280	5280	5280	0
274	20231213	142100	39879080	5280	5280	5280	5280	0
275	20231213	142000	39879080	5280	5280	5280	5280	0
276	20231213	141900	39879080	5280	5280	5280	5280	0
277	20231213	141800	39879080	5280	5280	5280	5280	0
278	20231213	141700	39879080	5280	5280	5280	5280	1
279	20231213	141600	39873800	5280	5280	5280	5280	0
280	20231213	141500	39873800	5280	5280	5280	5280	0
281	20231213	141400	39873800	5280	5280	5280	5280	0
282	20231213	141300	39873800	5280	5280	5280	5280	0
283	20231213	141200	39873800	5280	5280	5280	5280	0
284	20231213	141100	39873800	5280	5280	5280	5280	1
285	20231213	141000	39868520	5270	5270	5270	5270	0
286	20231213	140900	39868520	5270	5270	5270	5270	0
287	20231213	140800	39868520	5270	5270	5270	5270	0
288	20231213	140700	39868520	5270	5270	5270	5270	0
289	20231213	140600	39868520	5270	5270	5270	5270	200
290	20231213	140500	38814520	5280	5280	5280	5280	0
291	20231213	140400	38814520	5280	5280	5280	5280	0
292	20231213	140300	38814520	5280	5280	5280	5280	0
293	20231213	140200	38814520	5280	5280	5280	5280	0
294	20231213	140100	38814520	5280	5280	5280	5280	0
295	20231213	140000	38814520	5280	5280	5280	5280	0
296	20231213	135900	38814520	5280	5280	5280	5280	0
297	20231213	135800	38814520	5280	5280	5280	5280	0
298	20231213	135700	38814520	5280	5280	5280	5280	0
299	20231213	135600	38814520	5280	5280	5280	5280	0
300	20231213	135500	38814520	5280	5280	5280	5280	0
301	20231213	135400	38814520	5280	5280	5280	5280	0
302	20231213	135300	38814520	5280	5280	5280	5280	0
303	20231213	135200	38814520	5280	5280	5280	5280	0
304	20231213	135100	38814520	5280	5280	5280	5280	0
305	20231213	135000	38814520	5280	5280	5280	5280	0
306	20231213	134900	38814520	5280	5280	5280	5280	0
307	20231213	134800	38814520	5280	5280	5280	5280	0
308	20231213	134700	38814520	5280	5280	5280	5280	0
309	20231213	134600	38814520	5280	5280	5280	5280	1
310	20231213	134500	38809240	5260	5260	5260	5260	0
311	20231213	134400	38809240	5260	5260	5260	5260	0
312	20231213	134300	38809240	5260	5260	5260	5260	0
313	20231213	134200	38809240	5260	5260	5260	5260	0
314	20231213	134100	38809240	5260	5260	5260	5260	17
315	20231213	134000	38719820	5270	5270	5270	5270	207
316	20231213	133900	37628930	5280	5280	5280	5280	1
317	20231213	133800	37623650	5270	5270	5270	5270	19
318	20231213	133700	37523520	5270	5270	5270	5270	0
319	20231213	133600	37523520	5270	5270	5270	5270	0
320	20231213	133500	37523520	5270	5270	5270	5270	1
321	20231213	133400	37518250	5260	5260	5260	5260	0
322	20231213	133300	37518250	5260	5260	5260	5260	3
323	20231213	133200	37502470	5270	5270	5270	5270	0
324	20231213	133100	37502470	5270	5270	5270	5270	0
325	20231213	133000	37502470	5270	5270	5270	5270	0
326	20231213	132900	37502470	5270	5270	5270	5270	0
327	20231213	132800	37502470	5270	5270	5270	5270	0
328	20231213	132700	37502470	5270	5270	5270	5270	24
329	20231213	132600	37375990	5270	5270	5270	5270	4
330	20231213	132500	37354910	5270	5270	5270	5270	0
331	20231213	132400	37354910	5270	5270	5270	5270	0
332	20231213	132300	37354910	5270	5270	5270	5270	0
333	20231213	132200	37354910	5270	5270	5270	5270	0
334	20231213	132100	37354910	5270	5270	5270	5270	0
335	20231213	132000	37354910	5270	5270	5270	5270	0
336	20231213	131900	37354910	5270	5270	5270	5270	0
337	20231213	131800	37354910	5270	5270	5270	5270	54
338	20231213	131700	37070330	5280	5280	5280	5280	0
339	20231213	131600	37070330	5280	5280	5280	5280	0
340	20231213	131500	37070330	5280	5280	5280	5280	0
341	20231213	131400	37070330	5280	5280	5280	5280	1
342	20231213	131300	37065050	5270	5270	5270	5270	63
343	20231213	131200	36733040	5270	5270	5270	5270	237
344	20231213	131100	35484050	5270	5270	5270	5270	4
345	20231213	131000	35462970	5280	5280	5280	5280	0
346	20231213	130900	35462970	5280	5280	5280	5280	641
347	20231213	130800	32078490	5290	5290	5290	5290	126
348	20231213	130700	31411950	5290	5290	5290	5290	3
349	20231213	130600	31396080	5300	5300	5300	5300	0
350	20231213	130500	31396080	5300	5300	5300	5300	0
351	20231213	130400	31396080	5300	5300	5300	5300	1
352	20231213	130300	31390780	5290	5290	5290	5290	0
353	20231213	130200	31390780	5290	5290	5290	5290	1
354	20231213	130100	31385490	5300	5300	5300	5300	0
355	20231213	130000	31385490	5300	5300	5300	5300	0
356	20231213	125900	31385490	5300	5300	5300	5300	0
357	20231213	125800	31385490	5300	5300	5300	5300	3
358	20231213	125700	31369590	5290	5290	5290	5290	148
359	20231213	125600	30586670	5290	5290	5290	5290	0
360	20231213	125500	30586670	5290	5290	5290	5290	0
361	20231213	125400	30586670	5290	5290	5290	5290	0
362	20231213	125300	30586670	5290	5290	5290	5290	0
363	20231213	125200	30586670	5290	5290	5290	5290	1
364	20231213	125100	30581380	5280	5280	5280	5280	0
365	20231213	125000	30581380	5280	5280	5280	5280	20
366	20231213	124900	30475780	5280	5280	5280	5280	0
367	20231213	124800	30475780	5280	5280	5280	5280	0
368	20231213	124700	30475780	5280	5280	5280	5280	0
369	20231213	124600	30475780	5280	5280	5280	5280	0
370	20231213	124500	30475780	5280	5280	5280	5280	394
371	20231213	124400	28395460	5290	5290	5290	5290	22
372	20231213	124300	28279080	5290	5290	5290	5290	0
373	20231213	124200	28279080	5290	5290	5290	5290	0
374	20231213	124100	28279080	5290	5290	5290	5290	0
375	20231213	124000	28279080	5290	5290	5290	5290	0
376	20231213	123900	28279080	5290	5290	5290	5290	0
377	20231213	123800	28279080	5290	5290	5290	5290	1
378	20231213	123700	28273790	5290	5290	5290	5290	0
379	20231213	123600	28273790	5290	5290	5290	5290	0
380	20231213	123500	28273790	5290	5290	5290	5290	0
381	20231213	123400	28273790	5290	5290	5290	5290	329
382	20231213	123300	26533380	5290	5290	5290	5290	0
383	20231213	123200	26533380	5290	5290	5290	5290	2
384	20231213	123100	26522800	5280	5280	5280	5280	0
385	20231213	123000	26522800	5280	5280	5280	5280	1
386	20231213	122900	26517520	5290	5290	5290	5290	0
387	20231213	122800	26517520	5290	5280	5290	5280	2
388	20231213	122700	26506950	5280	5280	5280	5280	0
389	20231213	122600	26506950	5280	5280	5280	5280	0
390	20231213	122500	26506950	5280	5280	5280	5280	10
391	20231213	122400	26454150	5280	5280	5280	5280	0
392	20231213	122300	26454150	5280	5290	5290	5280	13
393	20231213	122200	26385390	5280	5280	5280	5280	7
394	20231213	122100	26348430	5280	5280	5280	5280	0
395	20231213	122000	26348430	5280	5280	5280	5280	0
396	20231213	121900	26348430	5280	5270	5280	5270	20
397	20231213	121800	26243020	5280	5280	5280	5280	0
398	20231213	121700	26243020	5280	5280	5280	5280	200
399	20231213	121600	25187020	5270	5270	5270	5270	0
400	20231213	121500	25187020	5270	5270	5270	5270	0
401	20231213	121400	25187020	5270	5270	5270	5270	1
402	20231213	121300	25181750	5280	5280	5280	5280	5
403	20231213	121200	25155350	5280	5280	5280	5280	1
404	20231213	121100	25150070	5270	5270	5270	5270	0
405	20231213	121000	25150070	5270	5270	5270	5270	0
406	20231213	120900	25150070	5270	5270	5270	5270	0
407	20231213	120800	25150070	5270	5270	5270	5270	202
408	20231213	120700	24085530	5270	5270	5270	5270	294
409	20231213	120600	22536150	5270	5270	5270	5270	0
410	20231213	120500	22536150	5270	5270	5270	5270	0
411	20231213	120400	22536150	5270	5270	5270	5270	0
412	20231213	120300	22536150	5270	5270	5270	5270	1
413	20231213	120200	22530880	5270	5270	5270	5270	2
414	20231213	120100	22520340	5270	5270	5270	5270	0
415	20231213	120000	22520340	5270	5270	5270	5270	4
416	20231213	115900	22499260	5260	5260	5260	5260	100
417	20231213	115800	21973260	5260	5260	5260	5260	0
418	20231213	115700	21973260	5260	5260	5260	5260	0
419	20231213	115600	21973260	5260	5260	5260	5260	0
420	20231213	115500	21973260	5260	5260	5260	5260	0
421	20231213	115400	21973260	5260	5260	5260	5260	0
422	20231213	115300	21973260	5260	5260	5260	5260	0
423	20231213	115200	21973260	5260	5260	5260	5260	0
424	20231213	115100	21973260	5260	5260	5260	5260	0
425	20231213	115000	21973260	5260	5260	5260	5260	256
426	20231213	114900	20626700	5260	5260	5260	5260	1
427	20231213	114800	20621440	5260	5260	5260	5260	0
428	20231213	114700	20621440	5260	5260	5260	5260	0
429	20231213	114600	20621440	5260	5260	5260	5260	0
430	20231213	114500	20621440	5260	5260	5260	5260	0
431	20231213	114400	20621440	5260	5260	5260	5260	1
432	20231213	114300	20616180	5260	5260	5260	5260	10
433	20231213	114200	20563580	5260	5260	5260	5260	32
434	20231213	114100	20395260	5260	5260	5260	5260	0
435	20231213	114000	20395260	5260	5260	5260	5260	1
436	20231213	113900	20390000	5260	5260	5260	5260	3
437	20231213	113800	20374220	5260	5260	5260	5260	0
438	20231213	113700	20374220	5260	5260	5260	5260	0
439	20231213	113600	20374220	5260	5260	5260	5260	0
440	20231213	113500	20374220	5260	5260	5260	5260	0
441	20231213	113400	20374220	5260	5260	5260	5260	0
442	20231213	113300	20374220	5260	5260	5260	5260	0
443	20231213	113200	20374220	5260	5260	5260	5260	0
444	20231213	113100	20374220	5260	5260	5260	5260	0
445	20231213	113000	20374220	5260	5260	5260	5260	0
446	20231213	112900	20374220	5260	5260	5260	5260	0
447	20231213	112800	20374220	5260	5260	5260	5260	0
448	20231213	112700	20374220	5260	5260	5260	5260	0
449	20231213	112600	20374220	5260	5260	5260	5260	0
450	20231213	112500	20374220	5260	5260	5260	5260	0
451	20231213	112400	20374220	5260	5260	5260	5260	0
452	20231213	112300	20374220	5260	5260	5260	5260	0
453	20231213	112200	20374220	5260	5260	5260	5260	3
454	20231213	112100	20358440	5250	5250	5250	5250	15
455	20231213	112000	20279690	5250	5250	5250	5250	0
456	20231213	111900	20279690	5250	5250	5250	5250	0
457	20231213	111800	20279690	5250	5250	5250	5250	0
458	20231213	111700	20279690	5250	5250	5250	5250	0
459	20231213	111600	20279690	5250	5250	5250	5250	3
460	20231213	111500	20263940	5260	5260	5260	5260	10
461	20231213	111400	20211340	5250	5250	5250	5250	0
462	20231213	111300	20211340	5250	5250	5250	5250	0
463	20231213	111200	20211340	5250	5250	5250	5250	0
464	20231213	111100	20211340	5250	5250	5250	5250	0
465	20231213	111000	20211340	5250	5250	5250	5250	0
466	20231213	110900	20211340	5250	5250	5250	5250	0
467	20231213	110800	20211340	5250	5250	5250	5250	394
468	20231213	110700	18142840	5250	5250	5250	5250	14
469	20231213	110600	18069340	5250	5250	5250	5250	50
470	20231213	110500	17806840	5250	5250	5250	5250	215
471	20231213	110400	16678090	5250	5250	5250	5250	0
472	20231213	110300	16678090	5250	5250	5250	5250	0
473	20231213	110200	16678090	5250	5250	5250	5250	0
474	20231213	110100	16678090	5250	5250	5250	5250	0
475	20231213	110000	16678090	5250	5250	5250	5250	0
476	20231213	105900	16678090	5250	5260	5260	5250	20
477	20231213	105800	16572990	5270	5270	5270	5270	0
478	20231213	105700	16572990	5270	5270	5270	5270	0
479	20231213	105600	16572990	5270	5270	5270	5270	0
480	20231213	105500	16572990	5270	5270	5270	5270	0
481	20231213	105400	16572990	5270	5270	5270	5270	0
482	20231213	105300	16572990	5270	5270	5270	5270	0
483	20231213	105200	16572990	5270	5270	5270	5270	0
484	20231213	105100	16572990	5270	5270	5270	5270	0
485	20231213	105000	16572990	5270	5270	5270	5270	0
486	20231213	104900	16572990	5270	5270	5270	5270	0
487	20231213	104800	16572990	5270	5270	5270	5270	0
488	20231213	104700	16572990	5270	5270	5270	5270	0
489	20231213	104600	16572990	5270	5270	5270	5270	0
490	20231213	104500	16572990	5270	5270	5270	5270	0
491	20231213	104400	16572990	5270	5260	5270	5260	6
492	20231213	104300	16541400	5250	5250	5250	5250	55
493	20231213	104200	16252650	5250	5250	5250	5250	70
494	20231213	104100	15885150	5260	5260	5260	5260	0
495	20231213	104000	15885150	5260	5260	5260	5260	0
496	20231213	103900	15885150	5260	5260	5260	5260	0
497	20231213	103800	15885150	5260	5260	5260	5260	0
498	20231213	103700	15885150	5260	5260	5260	5260	0
499	20231213	103600	15885150	5260	5260	5260	5260	0
500	20231213	103500	15885150	5260	5260	5260	5260	0
501	20231213	103400	15885150	5260	5260	5260	5260	0
502	20231213	103300	15885150	5260	5260	5260	5260	0
503	20231213	103200	15885150	5260	5260	5260	5260	0
504	20231213	103100	15885150	5260	5260	5260	5260	0
505	20231213	103000	15885150	5260	5260	5260	5260	0
506	20231213	102900	15885150	5260	5260	5260	5260	0
507	20231213	102800	15885150	5260	5260	5260	5260	0
508	20231213	102700	15885150	5260	5260	5260	5260	0
509	20231213	102600	15885150	5260	5260	5260	5260	0
510	20231213	102500	15885150	5260	5260	5260	5260	0
511	20231213	102400	15885150	5260	5260	5260	5260	0
512	20231213	102300	15885150	5260	5260	5260	5260	0
513	20231213	102200	15885150	5260	5260	5260	5260	0
514	20231213	102100	15885150	5260	5260	5260	5260	0
515	20231213	102000	15885150	5260	5260	5260	5260	39
516	20231213	101900	15680010	5260	5260	5260	5260	0
517	20231213	101800	15680010	5260	5250	5260	5250	359
518	20231213	101700	13795250	5260	5260	5260	5260	0
519	20231213	101600	13795250	5260	5260	5260	5260	0
520	20231213	101500	13795250	5260	5260	5260	5260	0
521	20231213	101400	13795250	5260	5260	5260	5260	0
522	20231213	101300	13795250	5260	5260	5260	5260	0
523	20231213	101200	13795250	5260	5260	5260	5260	257
524	20231213	101100	12443430	5270	5270	5270	5270	3
525	20231213	101000	12427620	5270	5270	5270	5270	0
526	20231213	100900	12427620	5270	5270	5270	5270	0
527	20231213	100800	12427620	5270	5270	5270	5270	0
528	20231213	100700	12427620	5270	5270	5270	5270	0
529	20231213	100600	12427620	5270	5270	5270	5270	0
530	20231213	100500	12427620	5270	5270	5270	5270	0
531	20231213	100400	12427620	5270	5270	5270	5270	0
532	20231213	100300	12427620	5270	5270	5270	5270	100
533	20231213	100200	11900620	5270	5270	5270	5270	0
534	20231213	100100	11900620	5270	5270	5270	5270	0
535	20231213	100000	11900620	5270	5270	5270	5270	0
536	20231213	095900	11900620	5270	5270	5270	5270	19
537	20231213	095800	11800490	5270	5270	5270	5270	0
538	20231213	095700	11800490	5270	5270	5270	5270	1
539	20231213	095600	11795220	5270	5270	5270	5270	0
540	20231213	095500	11795220	5270	5270	5270	5270	0
541	20231213	095400	11795220	5270	5270	5270	5270	1
542	20231213	095300	11789950	5270	5270	5270	5270	0
543	20231213	095200	11789950	5270	5270	5270	5270	3
544	20231213	095100	11774140	5270	5270	5270	5270	0
545	20231213	095000	11774140	5270	5270	5270	5270	0
546	20231213	094900	11774140	5270	5260	5270	5260	21
547	20231213	094800	11663660	5270	5270	5270	5270	0
548	20231213	094700	11663660	5270	5270	5270	5270	0
549	20231213	094600	11663660	5270	5270	5270	5270	1
550	20231213	094500	11658390	5260	5260	5260	5260	213
551	20231213	094400	10538010	5250	5250	5250	5250	0
552	20231213	094300	10538010	5250	5250	5250	5250	215
553	20231213	094200	9409260	5260	5260	5260	5260	0
554	20231213	094100	9409260	5260	5260	5260	5260	0
555	20231213	094000	9409260	5260	5260	5260	5260	0
556	20231213	093900	9409260	5260	5260	5260	5260	0
557	20231213	093800	9409260	5260	5260	5260	5260	0
558	20231213	093700	9409260	5260	5260	5260	5260	7
559	20231213	093600	9372440	5250	5250	5250	5250	68
560	20231213	093500	9015440	5250	5250	5250	5250	231
561	20231213	093400	7802690	5260	5260	5260	5260	0
562	20231213	093300	7802690	5260	5260	5260	5260	0
563	20231213	093200	7802690	5260	5260	5260	5260	0
564	20231213	093100	7802690	5260	5260	5260	5260	0
565	20231213	093000	7802690	5260	5260	5260	5260	0
566	20231213	092900	7802690	5260	5260	5260	5260	0
567	20231213	092800	7802690	5260	5260	5260	5260	0
568	20231213	092700	7802690	5260	5260	5260	5260	0
569	20231213	092600	7802690	5260	5250	5260	5250	158
570	20231213	092500	6973180	5270	5270	5270	5270	0
571	20231213	092400	6973180	5270	5270	5270	5270	0
572	20231213	092300	6973180	5270	5260	5270	5260	70
573	20231213	092200	6604290	5260	5260	5260	5260	0
574	20231213	092100	6604290	5260	5250	5260	5250	66
575	20231213	092000	6257290	5260	5260	5260	5260	0
576	20231213	091900	6257290	5260	5260	5260	5260	0
577	20231213	091800	6257290	5260	5260	5260	5260	0
578	20231213	091700	6257290	5260	5260	5260	5260	25
579	20231213	091600	6125790	5260	5260	5260	5260	187
580	20231213	091500	5142170	5260	5260	5260	5260	223
581	20231213	091400	3969190	5250	5250	5250	5250	0
582	20231213	091300	3969190	5250	5240	5250	5240	380
583	20231213	091200	1975690	5240	5240	5240	5240	33
584	20231213	091100	1802770	5240	5250	5250	5240	24
585	20231213	091000	1676930	5250	5260	5260	5250	185
586	20231213	090900	705660	5260	5260	5260	5260	0
587	20231213	090800	705660	5260	5260	5260	5260	0
588	20231213	090700	705660	5260	5260	5260	5260	0
589	20231213	090600	705660	5260	5260	5260	5260	0
590	20231213	090500	705660	5260	5260	5260	5260	0
591	20231213	090400	705660	5260	5260	5260	5260	0
592	20231213	090300	705660	5260	5260	5260	5260	0
593	20231213	090200	705660	5260	5260	5260	5260	0
594	20231213	090100	705660	5260	5260	5260	5260	0
595	20231213	090000	705660	5260	5270	5270	5260	134