KissMeData/017480/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190200	75462700	5040	5040	5040	5040	21
3	20231219	190100	75462700	5040	5040	5040	5040	0
4	20231219	190000	75462700	5040	5040	5040	5040	0
5	20231219	185900	75462700	5040	5040	5040	5040	0
6	20231219	185800	75462700	5040	5040	5040	5040	0
7	20231219	185700	75462700	5040	5040	5040	5040	0
8	20231219	185600	75462700	5040	5040	5040	5040	0
9	20231219	185500	75462700	5040	5040	5040	5040	0
10	20231219	185400	75462700	5040	5040	5040	5040	0
11	20231219	185300	75462700	5040	5040	5040	5040	0
12	20231219	185200	75462700	5040	5040	5040	5040	0
13	20231219	185100	75462700	5040	5040	5040	5040	0
14	20231219	185000	75462700	5040	5040	5040	5040	0
15	20231219	184900	75462700	5040	5040	5040	5040	0
16	20231219	184800	75462700	5040	5040	5040	5040	0
17	20231219	184700	75462700	5040	5040	5040	5040	0
18	20231219	184600	75462700	5040	5040	5040	5040	0
19	20231219	184500	75462700	5040	5040	5040	5040	0
20	20231219	184400	75462700	5040	5040	5040	5040	0
21	20231219	184300	75462700	5040	5040	5040	5040	0
22	20231219	184200	75462700	5040	5040	5040	5040	0
23	20231219	184100	75462700	5040	5040	5040	5040	0
24	20231219	184000	75462700	5040	5040	5040	5040	0
25	20231219	183900	75462700	5040	5040	5040	5040	0
26	20231219	183800	75462700	5040	5040	5040	5040	0
27	20231219	183700	75462700	5040	5040	5040	5040	0
28	20231219	183600	75462700	5040	5040	5040	5040	0
29	20231219	183500	75462700	5040	5040	5040	5040	0
30	20231219	183400	75462700	5040	5040	5040	5040	0
31	20231219	183300	75462700	5040	5040	5040	5040	0
32	20231219	183200	75462700	5040	5040	5040	5040	21
33	20231219	183100	75462700	5040	5040	5040	5040	0
34	20231219	183000	75462700	5040	5040	5040	5040	0
35	20231219	182900	75462700	5040	5040	5040	5040	0
36	20231219	182800	75462700	5040	5040	5040	5040	0
37	20231219	182700	75462700	5040	5040	5040	5040	0
38	20231219	182600	75462700	5040	5040	5040	5040	0
39	20231219	182500	75462700	5040	5040	5040	5040	0
40	20231219	182400	75462700	5040	5040	5040	5040	0
41	20231219	182300	75462700	5040	5040	5040	5040	0
42	20231219	182200	75462700	5040	5040	5040	5040	0
43	20231219	182100	75462700	5040	5040	5040	5040	0
44	20231219	182000	75462700	5040	5040	5040	5040	0
45	20231219	181900	75462700	5040	5040	5040	5040	0
46	20231219	181800	75462700	5040	5040	5040	5040	0
47	20231219	181700	75462700	5040	5040	5040	5040	0
48	20231219	181600	75462700	5040	5040	5040	5040	0
49	20231219	181500	75462700	5040	5040	5040	5040	0
50	20231219	181400	75462700	5040	5040	5040	5040	0
51	20231219	181300	75462700	5040	5040	5040	5040	0
52	20231219	181200	75462700	5040	5040	5040	5040	0
53	20231219	181100	75462700	5040	5040	5040	5040	0
54	20231219	181000	75462700	5040	5040	5040	5040	0
55	20231219	180900	75462700	5040	5040	5040	5040	0
56	20231219	180800	75462700	5040	5040	5040	5040	0
57	20231219	180700	75462700	5040	5040	5040	5040	0
58	20231219	180600	75462700	5040	5040	5040	5040	0
59	20231219	180500	75462700	5040	5040	5040	5040	0
60	20231219	180400	75462700	5040	5040	5040	5040	0
61	20231219	180300	75462700	5040	5040	5040	5040	0
62	20231219	180200	75462700	5040	5040	5040	5040	21
63	20231219	180100	75462700	5040	5040	5040	5040	0
64	20231219	180000	75462700	5040	5040	5040	5040	0
65	20231219	175900	75462700	5040	5040	5040	5040	0
66	20231219	175800	75462700	5040	5040	5040	5040	0
67	20231219	175700	75462700	5040	5040	5040	5040	0
68	20231219	175600	75462700	5040	5040	5040	5040	0
69	20231219	175500	75462700	5040	5040	5040	5040	0
70	20231219	175400	75462700	5040	5040	5040	5040	0
71	20231219	175300	75462700	5040	5040	5040	5040	0
72	20231219	175200	75462700	5040	5040	5040	5040	0
73	20231219	175100	75462700	5040	5040	5040	5040	0
74	20231219	175000	75462700	5040	5040	5040	5040	0
75	20231219	174900	75462700	5040	5040	5040	5040	0
76	20231219	174800	75462700	5040	5040	5040	5040	0
77	20231219	174700	75462700	5040	5040	5040	5040	0
78	20231219	174600	75462700	5040	5040	5040	5040	0
79	20231219	174500	75462700	5040	5040	5040	5040	0
80	20231219	174400	75462700	5040	5040	5040	5040	0
81	20231219	174300	75462700	5040	5040	5040	5040	0
82	20231219	174200	75462700	5040	5040	5040	5040	0
83	20231219	174100	75462700	5040	5040	5040	5040	0
84	20231219	174000	75462700	5040	5040	5040	5040	0
85	20231219	173900	75462700	5040	5040	5040	5040	0
86	20231219	173800	75462700	5040	5040	5040	5040	0
87	20231219	173700	75462700	5040	5040	5040	5040	0
88	20231219	173600	75462700	5040	5040	5040	5040	0
89	20231219	173500	75462700	5040	5040	5040	5040	0
90	20231219	173400	75462700	5040	5040	5040	5040	0
91	20231219	173300	75462700	5040	5040	5040	5040	0
92	20231219	173200	75462700	5040	5040	5040	5040	21
93	20231219	173100	75462700	5040	5040	5040	5040	0
94	20231219	173000	75462700	5040	5040	5040	5040	0
95	20231219	172900	75462700	5040	5040	5040	5040	0
96	20231219	172800	75462700	5040	5040	5040	5040	0
97	20231219	172700	75462700	5040	5040	5040	5040	0
98	20231219	172600	75462700	5040	5040	5040	5040	0
99	20231219	172500	75462700	5040	5040	5040	5040	0
100	20231219	172400	75462700	5040	5040	5040	5040	0
101	20231219	172300	75462700	5040	5040	5040	5040	0
102	20231219	172200	75462700	5040	5040	5040	5040	0
103	20231219	172100	75462700	5040	5040	5040	5040	0
104	20231219	172000	75462700	5040	5040	5040	5040	0
105	20231219	171900	75462700	5040	5040	5040	5040	0
106	20231219	171800	75462700	5040	5040	5040	5040	0
107	20231219	171700	75462700	5040	5040	5040	5040	0
108	20231219	171600	75462700	5040	5040	5040	5040	0
109	20231219	171500	75462700	5040	5040	5040	5040	0
110	20231219	171400	75462700	5040	5040	5040	5040	0
111	20231219	171300	75462700	5040	5040	5040	5040	0
112	20231219	171200	75462700	5040	5040	5040	5040	0
113	20231219	171100	75462700	5040	5040	5040	5040	0
114	20231219	171000	75462700	5040	5040	5040	5040	0
115	20231219	170900	75462700	5040	5040	5040	5040	0
116	20231219	170800	75462700	5040	5040	5040	5040	0
117	20231219	170700	75462700	5040	5040	5040	5040	0
118	20231219	170600	75462700	5040	5040	5040	5040	0
119	20231219	170500	75462700	5040	5040	5040	5040	0
120	20231219	170400	75462700	5040	5040	5040	5040	0
121	20231219	170300	75462700	5040	5040	5040	5040	0
122	20231219	170200	75462700	5040	5040	5040	5040	21
123	20231219	170100	75462700	5040	5040	5040	5040	0
124	20231219	170000	75462700	5040	5040	5040	5040	0
125	20231219	165900	75462700	5040	5040	5040	5040	0
126	20231219	165800	75462700	5040	5040	5040	5040	0
127	20231219	165700	75462700	5040	5040	5040	5040	0
128	20231219	165600	75462700	5040	5040	5040	5040	0
129	20231219	165500	75462700	5040	5040	5040	5040	0
130	20231219	165400	75462700	5040	5040	5040	5040	0
131	20231219	165300	75462700	5040	5040	5040	5040	0
132	20231219	165200	75462700	5040	5040	5040	5040	0
133	20231219	165100	75462700	5040	5040	5040	5040	0
134	20231219	165000	75462700	5040	5040	5040	5040	0
135	20231219	164900	75462700	5040	5040	5040	5040	0
136	20231219	164800	75462700	5040	5040	5040	5040	0
137	20231219	164700	75462700	5040	5040	5040	5040	0
138	20231219	164600	75462700	5040	5040	5040	5040	0
139	20231219	164500	75462700	5040	5040	5040	5040	0
140	20231219	164400	75462700	5040	5040	5040	5040	0
141	20231219	164300	75462700	5040	5040	5040	5040	0
142	20231219	164200	75462700	5040	5040	5040	5040	0
143	20231219	164100	75462700	5040	5040	5040	5040	0
144	20231219	164000	75462700	5040	5040	5040	5040	0
145	20231219	163900	75462700	5040	5040	5040	5040	0
146	20231219	163800	75462700	5040	5040	5040	5040	0
147	20231219	163700	75462700	5040	5040	5040	5040	0
148	20231219	163600	75462700	5040	5040	5040	5040	0
149	20231219	163500	75462700	5040	5040	5040	5040	0
150	20231219	163400	75462700	5040	5040	5040	5040	0
151	20231219	163300	75462700	5040	5040	5040	5040	0
152	20231219	163200	75462700	5040	5040	5040	5040	21
153	20231219	163100	75462700	5040	5040	5040	5040	0
154	20231219	163000	75462700	5040	5040	5040	5040	0
155	20231219	162900	75462700	5040	5040	5040	5040	0
156	20231219	162800	75462700	5040	5040	5040	5040	0
157	20231219	162700	75462700	5040	5040	5040	5040	0
158	20231219	162600	75462700	5040	5040	5040	5040	0
159	20231219	162500	75462700	5040	5040	5040	5040	0
160	20231219	162400	75462700	5040	5040	5040	5040	0
161	20231219	162300	75462700	5040	5040	5040	5040	0
162	20231219	162200	75462700	5040	5040	5040	5040	0
163	20231219	162100	75462700	5040	5040	5040	5040	0
164	20231219	162000	75462700	5040	5040	5040	5040	0
165	20231219	161900	75462700	5040	5040	5040	5040	0
166	20231219	161800	75462700	5040	5040	5040	5040	0
167	20231219	161700	75462700	5040	5040	5040	5040	0
168	20231219	161600	75462700	5040	5040	5040	5040	0
169	20231219	161500	75462700	5040	5040	5040	5040	0
170	20231219	161400	75462700	5040	5040	5040	5040	0
171	20231219	161300	75462700	5040	5040	5040	5040	0
172	20231219	161200	75462700	5040	5040	5040	5040	0
173	20231219	161100	75462700	5040	5040	5040	5040	0
174	20231219	161000	75462700	5040	5040	5040	5040	0
175	20231219	160900	75462700	5040	5040	5040	5040	0
176	20231219	160800	75462700	5040	5040	5040	5040	0
177	20231219	160700	75462700	5040	5040	5040	5040	0
178	20231219	160600	75462700	5040	5040	5040	5040	0
179	20231219	160500	75462700	5040	5040	5040	5040	0
180	20231219	160400	75462700	5040	5040	5040	5040	0
181	20231219	160300	75462700	5040	5040	5040	5040	0
182	20231219	160200	75462700	5040	5040	5040	5040	21
183	20231219	160100	75462700	5040	5040	5040	5040	0
184	20231219	160000	75462700	5040	5040	5040	5040	0
185	20231219	155900	75462700	5040	5040	5040	5040	0
186	20231219	155800	75462700	5040	5040	5040	5040	0
187	20231219	155700	75462700	5040	5040	5040	5040	0
188	20231219	155600	75462700	5040	5040	5040	5040	0
189	20231219	155500	75462700	5040	5040	5040	5040	0
190	20231219	155400	75462700	5040	5040	5040	5040	0
191	20231219	155300	75462700	5040	5040	5040	5040	0
192	20231219	155200	75462700	5040	5040	5040	5040	0
193	20231219	155100	75462700	5040	5040	5040	5040	0
194	20231219	155000	75462700	5040	5040	5040	5040	0
195	20231219	154900	75462700	5040	5040	5040	5040	0
196	20231219	154800	75462700	5040	5040	5040	5040	0
197	20231219	154700	75462700	5040	5040	5040	5040	0
198	20231219	154600	75462700	5040	5040	5040	5040	0
199	20231219	154500	75462700	5040	5040	5040	5040	0
200	20231219	154400	75462700	5040	5040	5040	5040	0
201	20231219	154300	75462700	5040	5040	5040	5040	0
202	20231219	154200	75462700	5040	5040	5040	5040	0
203	20231219	154100	75462700	5040	5040	5040	5040	0
204	20231219	154000	75462700	5040	5040	5040	5040	0
205	20231219	153900	75462700	5040	5040	5040	5040	0
206	20231219	153800	75462700	5040	5040	5040	5040	0
207	20231219	153700	75462700	5040	5040	5040	5040	0
208	20231219	153600	75462700	5040	5040	5040	5040	0
209	20231219	153500	75462700	5040	5040	5040	5040	0
210	20231219	153400	75462700	5040	5040	5040	5040	0
211	20231219	153300	75462700	5040	5040	5040	5040	0
212	20231219	153200	75462700	5040	5040	5040	5040	21
213	20231219	153100	75462700	5040	5040	5040	5040	0
214	20231219	153000	75462700	5040	5040	5040	5040	21
215	20231219	152900	75356860	5030	5030	5030	5030	0
216	20231219	152800	75356860	5030	5030	5030	5030	0
217	20231219	152700	75356860	5030	5030	5030	5030	0
218	20231219	152600	75356860	5030	5030	5030	5030	0
219	20231219	152500	75356860	5030	5030	5030	5030	0
220	20231219	152400	75356860	5030	5030	5030	5030	0
221	20231219	152300	75356860	5030	5030	5030	5030	0
222	20231219	152200	75356860	5030	5030	5030	5030	0
223	20231219	152100	75356860	5030	5030	5030	5030	0
224	20231219	152000	75356860	5030	5030	5030	5030	0
225	20231219	151900	75356860	5030	5030	5030	5030	0
226	20231219	151800	75356860	5030	5030	5030	5030	0
227	20231219	151700	75356860	5030	5030	5030	5030	0
228	20231219	151600	75356860	5030	5030	5030	5030	2
229	20231219	151500	75346800	5030	5030	5030	5030	5
230	20231219	151400	75321650	5030	5030	5030	5030	30
231	20231219	151300	75170750	5020	5020	5020	5020	0
232	20231219	151200	75170750	5020	5020	5020	5020	0
233	20231219	151100	75170750	5020	5020	5020	5020	45
234	20231219	151000	74944850	5020	5020	5020	5020	0
235	20231219	150900	74944850	5020	5020	5020	5020	0
236	20231219	150800	74944850	5020	5020	5020	5020	0
237	20231219	150700	74944850	5020	5020	5020	5020	0
238	20231219	150600	74944850	5020	5020	5020	5020	0
239	20231219	150500	74944850	5020	5020	5020	5020	0
240	20231219	150400	74944850	5020	5020	5020	5020	0
241	20231219	150300	74944850	5020	5020	5020	5020	0
242	20231219	150200	74944850	5020	5020	5020	5020	0
243	20231219	150100	74944850	5020	5020	5020	5020	0
244	20231219	150000	74944850	5020	5020	5020	5020	0
245	20231219	145900	74944850	5020	5020	5020	5020	0
246	20231219	145800	74944850	5020	5020	5020	5020	0
247	20231219	145700	74944850	5020	5020	5020	5020	0
248	20231219	145600	74944850	5020	5020	5020	5020	0
249	20231219	145500	74944850	5020	5020	5020	5020	0
250	20231219	145400	74944850	5020	5020	5020	5020	0
251	20231219	145300	74944850	5020	5020	5020	5020	0
252	20231219	145200	74944850	5020	5020	5020	5020	0
253	20231219	145100	74944850	5020	5020	5020	5020	0
254	20231219	145000	74944850	5020	5020	5020	5020	0
255	20231219	144900	74944850	5020	5020	5020	5020	0
256	20231219	144800	74944850	5020	5020	5020	5020	0
257	20231219	144700	74944850	5020	5020	5020	5020	0
258	20231219	144600	74944850	5020	5020	5020	5020	0
259	20231219	144500	74944850	5020	5020	5020	5020	0
260	20231219	144400	74944850	5020	5020	5020	5020	0
261	20231219	144300	74944850	5020	5020	5020	5020	0
262	20231219	144200	74944850	5020	5030	5030	5020	366
263	20231219	144100	73106850	5030	5030	5030	5030	0
264	20231219	144000	73106850	5030	5030	5030	5030	0
265	20231219	143900	73106850	5030	5030	5030	5030	0
266	20231219	143800	73106850	5030	5030	5030	5030	0
267	20231219	143700	73106850	5030	5030	5030	5030	0
268	20231219	143600	73106850	5030	5030	5030	5030	0
269	20231219	143500	73106850	5030	5030	5030	5030	0
270	20231219	143400	73106850	5030	5030	5030	5030	0
271	20231219	143300	73106850	5030	5030	5030	5030	0
272	20231219	143200	73106850	5030	5030	5030	5030	20
273	20231219	143100	73006250	5030	5030	5030	5030	6
274	20231219	143000	72976070	5040	5040	5040	5040	0
275	20231219	142900	72976070	5040	5040	5040	5040	0
276	20231219	142800	72976070	5040	5040	5040	5040	0
277	20231219	142700	72976070	5040	5040	5040	5040	244
278	20231219	142600	71746310	5050	5050	5050	5050	0
279	20231219	142500	71746310	5050	5050	5050	5050	0
280	20231219	142400	71746310	5050	5050	5050	5050	0
281	20231219	142300	71746310	5050	5050	5050	5050	0
282	20231219	142200	71746310	5050	5050	5050	5050	0
283	20231219	142100	71746310	5050	5050	5050	5050	0
284	20231219	142000	71746310	5050	5050	5050	5050	0
285	20231219	141900	71746310	5050	5050	5050	5050	0
286	20231219	141800	71746310	5050	5050	5050	5050	0
287	20231219	141700	71746310	5050	5050	5050	5050	0
288	20231219	141600	71746310	5050	5050	5050	5050	121
289	20231219	141500	71135260	5050	5050	5050	5050	0
290	20231219	141400	71135260	5050	5050	5050	5050	0
291	20231219	141300	71135260	5050	5050	5050	5050	0
292	20231219	141200	71135260	5050	5050	5050	5050	0
293	20231219	141100	71135260	5050	5050	5050	5050	20
294	20231219	141000	71034260	5040	5040	5040	5040	0
295	20231219	140900	71034260	5040	5040	5040	5040	0
296	20231219	140800	71034260	5040	5040	5040	5040	0
297	20231219	140700	71034260	5040	5040	5040	5040	0
298	20231219	140600	71034260	5040	5040	5040	5040	0
299	20231219	140500	71034260	5040	5040	5040	5040	0
300	20231219	140400	71034260	5040	5040	5040	5040	0
301	20231219	140300	71034260	5040	5040	5040	5040	0
302	20231219	140200	71034260	5040	5040	5040	5040	0
303	20231219	140100	71034260	5040	5040	5040	5040	0
304	20231219	140000	71034260	5040	5040	5040	5040	0
305	20231219	135900	71034260	5040	5040	5040	5040	0
306	20231219	135800	71034260	5040	5040	5040	5040	0
307	20231219	135700	71034260	5040	5040	5040	5040	0
308	20231219	135600	71034260	5040	5040	5040	5040	0
309	20231219	135500	71034260	5040	5040	5040	5040	20
310	20231219	135400	70933460	5050	5050	5050	5050	0
311	20231219	135300	70933460	5050	5050	5050	5050	0
312	20231219	135200	70933460	5050	5050	5050	5050	0
313	20231219	135100	70933460	5050	5050	5050	5050	0
314	20231219	135000	70933460	5050	5050	5050	5050	0
315	20231219	134900	70933460	5050	5050	5050	5050	1
316	20231219	134800	70928410	5050	5050	5050	5050	0
317	20231219	134700	70928410	5050	5050	5050	5050	0
318	20231219	134600	70928410	5050	5050	5050	5050	447
319	20231219	134500	68671060	5070	5070	5070	5070	0
320	20231219	134400	68671060	5070	5070	5070	5070	0
321	20231219	134300	68671060	5070	5070	5070	5070	0
322	20231219	134200	68671060	5070	5070	5070	5070	0
323	20231219	134100	68671060	5070	5070	5070	5070	0
324	20231219	134000	68671060	5070	5070	5070	5070	0
325	20231219	133900	68671060	5070	5070	5070	5070	0
326	20231219	133800	68671060	5070	5070	5070	5070	0
327	20231219	133700	68671060	5070	5070	5070	5070	0
328	20231219	133600	68671060	5070	5070	5070	5070	0
329	20231219	133500	68671060	5070	5070	5070	5070	1
330	20231219	133400	68665990	5050	5050	5050	5050	0
331	20231219	133300	68665990	5050	5050	5050	5050	0
332	20231219	133200	68665990	5050	5050	5050	5050	0
333	20231219	133100	68665990	5050	5050	5050	5050	0
334	20231219	133000	68665990	5050	5050	5050	5050	0
335	20231219	132900	68665990	5050	5050	5050	5050	0
336	20231219	132800	68665990	5050	5050	5050	5050	0
337	20231219	132700	68665990	5050	5050	5050	5050	0
338	20231219	132600	68665990	5050	5050	5050	5050	0
339	20231219	132500	68665990	5050	5050	5050	5050	0
340	20231219	132400	68665990	5050	5050	5050	5050	0
341	20231219	132300	68665990	5050	5050	5050	5050	0
342	20231219	132200	68665990	5050	5050	5050	5050	0
343	20231219	132100	68665990	5050	5050	5050	5050	0
344	20231219	132000	68665990	5050	5050	5050	5050	0
345	20231219	131900	68665990	5050	5050	5050	5050	0
346	20231219	131800	68665990	5050	5050	5050	5050	0
347	20231219	131700	68665990	5050	5050	5050	5050	0
348	20231219	131600	68665990	5050	5050	5050	5050	0
349	20231219	131500	68665990	5050	5050	5050	5050	0
350	20231219	131400	68665990	5050	5050	5050	5050	0
351	20231219	131300	68665990	5050	5050	5050	5050	0
352	20231219	131200	68665990	5050	5050	5050	5050	7
353	20231219	131100	68630640	5050	5050	5050	5050	0
354	20231219	131000	68630640	5050	5050	5050	5050	0
355	20231219	130900	68630640	5050	5050	5050	5050	0
356	20231219	130800	68630640	5050	5050	5050	5050	0
357	20231219	130700	68630640	5050	5050	5050	5050	0
358	20231219	130600	68630640	5050	5050	5050	5050	0
359	20231219	130500	68630640	5050	5050	5050	5050	0
360	20231219	130400	68630640	5050	5050	5050	5050	0
361	20231219	130300	68630640	5050	5050	5050	5050	0
362	20231219	130200	68630640	5050	5050	5050	5050	0
363	20231219	130100	68630640	5050	5050	5050	5050	0
364	20231219	130000	68630640	5050	5050	5050	5050	0
365	20231219	125900	68630640	5050	5050	5050	5050	0
366	20231219	125800	68630640	5050	5050	5050	5050	0
367	20231219	125700	68630640	5050	5050	5050	5050	0
368	20231219	125600	68630640	5050	5050	5050	5050	0
369	20231219	125500	68630640	5050	5050	5050	5050	0
370	20231219	125400	68630640	5050	5050	5050	5050	0
371	20231219	125300	68630640	5050	5060	5060	5050	180
372	20231219	125200	67721220	5060	5060	5060	5060	0
373	20231219	125100	67721220	5060	5060	5060	5060	0
374	20231219	125000	67721220	5060	5060	5060	5060	0
375	20231219	124900	67721220	5060	5060	5060	5060	0
376	20231219	124800	67721220	5060	5060	5060	5060	92
377	20231219	124700	67255700	5070	5070	5070	5070	0
378	20231219	124600	67255700	5070	5070	5070	5070	0
379	20231219	124500	67255700	5070	5070	5070	5070	0
380	20231219	124400	67255700	5070	5070	5070	5070	0
381	20231219	124300	67255700	5070	5070	5070	5070	0
382	20231219	124200	67255700	5070	5070	5070	5070	0
383	20231219	124100	67255700	5070	5070	5070	5070	0
384	20231219	124000	67255700	5070	5070	5070	5070	4
385	20231219	123900	67235420	5070	5070	5070	5070	0
386	20231219	123800	67235420	5070	5070	5070	5070	0
387	20231219	123700	67235420	5070	5070	5070	5070	0
388	20231219	123600	67235420	5070	5070	5070	5070	0
389	20231219	123500	67235420	5070	5070	5070	5070	0
390	20231219	123400	67235420	5070	5070	5070	5070	0
391	20231219	123300	67235420	5070	5070	5070	5070	0
392	20231219	123200	67235420	5070	5070	5070	5070	0
393	20231219	123100	67235420	5070	5070	5070	5070	0
394	20231219	123000	67235420	5070	5070	5070	5070	0
395	20231219	122900	67235420	5070	5070	5070	5070	0
396	20231219	122800	67235420	5070	5070	5070	5070	0
397	20231219	122700	67235420	5070	5070	5070	5070	0
398	20231219	122600	67235420	5070	5070	5070	5070	0
399	20231219	122500	67235420	5070	5070	5070	5070	1
400	20231219	122400	67230350	5050	5050	5050	5050	0
401	20231219	122300	67230350	5050	5050	5050	5050	0
402	20231219	122200	67230350	5050	5050	5050	5050	0
403	20231219	122100	67230350	5050	5050	5050	5050	0
404	20231219	122000	67230350	5050	5050	5050	5050	0
405	20231219	121900	67230350	5050	5050	5050	5050	0
406	20231219	121800	67230350	5050	5050	5050	5050	0
407	20231219	121700	67230350	5050	5050	5050	5050	0
408	20231219	121600	67230350	5050	5050	5050	5050	0
409	20231219	121500	67230350	5050	5050	5050	5050	0
410	20231219	121400	67230350	5050	5050	5050	5050	0
411	20231219	121300	67230350	5050	5050	5050	5050	0
412	20231219	121200	67230350	5050	5050	5050	5050	0
413	20231219	121100	67230350	5050	5050	5050	5050	0
414	20231219	121000	67230350	5050	5050	5050	5050	0
415	20231219	120900	67230350	5050	5050	5050	5050	0
416	20231219	120800	67230350	5050	5050	5050	5050	0
417	20231219	120700	67230350	5050	5050	5050	5050	0
418	20231219	120600	67230350	5050	5050	5050	5050	0
419	20231219	120500	67230350	5050	5050	5050	5050	0
420	20231219	120400	67230350	5050	5050	5050	5050	0
421	20231219	120300	67230350	5050	5050	5050	5050	0
422	20231219	120200	67230350	5050	5050	5050	5050	0
423	20231219	120100	67230350	5050	5050	5050	5050	0
424	20231219	120000	67230350	5050	5050	5050	5050	0
425	20231219	115900	67230350	5050	5050	5050	5050	0
426	20231219	115800	67230350	5050	5050	5050	5050	0
427	20231219	115700	67230350	5050	5050	5050	5050	0
428	20231219	115600	67230350	5050	5050	5050	5050	0
429	20231219	115500	67230350	5050	5050	5050	5050	1
430	20231219	115400	67225300	5070	5070	5070	5070	0
431	20231219	115300	67225300	5070	5070	5070	5070	135
432	20231219	115200	66540850	5070	5070	5070	5070	0
433	20231219	115100	66540850	5070	5070	5070	5070	0
434	20231219	115000	66540850	5070	5070	5070	5070	3
435	20231219	114900	66525640	5070	5070	5070	5070	62
436	20231219	114800	66211300	5070	5070	5070	5070	0
437	20231219	114700	66211300	5070	5070	5070	5070	0
438	20231219	114600	66211300	5070	5070	5070	5070	190
439	20231219	114500	65248000	5040	5040	5040	5040	0
440	20231219	114400	65248000	5040	5040	5040	5040	0
441	20231219	114300	65248000	5040	5040	5040	5040	0
442	20231219	114200	65248000	5040	5040	5040	5040	0
443	20231219	114100	65248000	5040	5040	5040	5040	0
444	20231219	114000	65248000	5040	5040	5040	5040	0
445	20231219	113900	65248000	5040	5040	5040	5040	0
446	20231219	113800	65248000	5040	5040	5040	5040	0
447	20231219	113700	65248000	5040	5040	5040	5040	188
448	20231219	113600	64300480	5040	5040	5040	5040	0
449	20231219	113500	64300480	5040	5040	5040	5040	0
450	20231219	113400	64300480	5040	5040	5040	5040	450
451	20231219	113300	62032480	5040	5040	5040	5040	0
452	20231219	113200	62032480	5040	5040	5040	5040	0
453	20231219	113100	62032480	5040	5040	5040	5040	0
454	20231219	113000	62032480	5040	5040	5040	5040	0
455	20231219	112900	62032480	5040	5040	5040	5040	0
456	20231219	112800	62032480	5040	5040	5040	5040	166
457	20231219	112700	61195840	5010	5010	5010	5010	0
458	20231219	112600	61195840	5010	5010	5010	5010	0
459	20231219	112500	61195840	5010	5010	5010	5010	0
460	20231219	112400	61195840	5010	5040	5040	5010	5220
461	20231219	112300	34973920	5040	5050	5050	5040	815
462	20231219	112200	30863230	5080	5080	5080	5080	0
463	20231219	112100	30863230	5080	5080	5080	5080	0
464	20231219	112000	30863230	5080	5080	5080	5080	0
465	20231219	111900	30863230	5080	5080	5080	5080	0
466	20231219	111800	30863230	5080	5080	5080	5080	0
467	20231219	111700	30863230	5080	5080	5080	5080	0
468	20231219	111600	30863230	5080	5080	5080	5080	3
469	20231219	111500	30847990	5080	5080	5080	5080	0
470	20231219	111400	30847990	5080	5080	5080	5080	0
471	20231219	111300	30847990	5080	5080	5080	5080	0
472	20231219	111200	30847990	5080	5080	5080	5080	0
473	20231219	111100	30847990	5080	5080	5080	5080	0
474	20231219	111000	30847990	5080	5080	5080	5080	0
475	20231219	110900	30847990	5080	5080	5080	5080	0
476	20231219	110800	30847990	5080	5080	5080	5080	0
477	20231219	110700	30847990	5080	5080	5080	5080	0
478	20231219	110600	30847990	5080	5080	5080	5080	0
479	20231219	110500	30847990	5080	5080	5080	5080	0
480	20231219	110400	30847990	5080	5080	5080	5080	0
481	20231219	110300	30847990	5080	5080	5080	5080	0
482	20231219	110200	30847990	5080	5080	5080	5080	0
483	20231219	110100	30847990	5080	5080	5080	5080	1
484	20231219	110000	30842910	5050	5060	5060	5050	1555
485	20231219	105900	22989670	5070	5070	5070	5070	0
486	20231219	105800	22989670	5070	5070	5070	5070	0
487	20231219	105700	22989670	5070	5070	5070	5070	0
488	20231219	105600	22989670	5070	5070	5070	5070	0
489	20231219	105500	22989670	5070	5070	5070	5070	1
490	20231219	105400	22984600	5090	5090	5090	5090	0
491	20231219	105300	22984600	5090	5090	5090	5090	0
492	20231219	105200	22984600	5090	5090	5090	5090	0
493	20231219	105100	22984600	5090	5090	5090	5090	0
494	20231219	105000	22984600	5090	5080	5090	5080	11
495	20231219	104900	22928710	5080	5080	5080	5080	10
496	20231219	104800	22877910	5090	5090	5090	5090	0
497	20231219	104700	22877910	5090	5080	5090	5080	11
498	20231219	104600	22822020	5090	5090	5090	5090	0
499	20231219	104500	22822020	5090	5090	5090	5090	0
500	20231219	104400	22822020	5090	5080	5090	5080	50
501	20231219	104300	22567620	5090	5090	5090	5090	0
502	20231219	104200	22567620	5090	5080	5090	5080	112
503	20231219	104100	21998650	5070	5070	5070	5070	0
504	20231219	104000	21998650	5070	5070	5070	5070	0
505	20231219	103900	21998650	5070	5070	5070	5070	0
506	20231219	103800	21998650	5070	5070	5070	5070	1
507	20231219	103700	21993580	5070	5070	5070	5070	1
508	20231219	103600	21988510	5090	5090	5090	5090	0
509	20231219	103500	21988510	5090	5090	5090	5090	0
510	20231219	103400	21988510	5090	5090	5090	5090	2
511	20231219	103300	21978330	5090	5090	5090	5090	2
512	20231219	103200	21968150	5090	5090	5090	5090	1
513	20231219	103100	21963060	5060	5060	5060	5060	0
514	20231219	103000	21963060	5060	5060	5060	5060	27
515	20231219	102900	21826440	5090	5090	5090	5090	0
516	20231219	102800	21826440	5090	5070	5090	5070	591
517	20231219	102700	18828870	5070	5070	5070	5070	1
518	20231219	102600	18823800	5060	5060	5060	5060	0
519	20231219	102500	18823800	5060	5060	5060	5060	0
520	20231219	102400	18823800	5060	5060	5060	5060	476
521	20231219	102300	16415240	5060	5060	5060	5060	0
522	20231219	102200	16415240	5060	5060	5060	5060	0
523	20231219	102100	16415240	5060	5060	5060	5060	0
524	20231219	102000	16415240	5060	5050	5060	5050	990
525	20231219	101900	11410270	5050	5050	5050	5050	0
526	20231219	101800	11410270	5050	5050	5050	5050	0
527	20231219	101700	11410270	5050	5050	5050	5050	0
528	20231219	101600	11410270	5050	5050	5050	5050	1
529	20231219	101500	11405220	5030	5030	5030	5030	0
530	20231219	101400	11405220	5030	5030	5030	5030	0
531	20231219	101300	11405220	5030	5030	5030	5030	0
532	20231219	101200	11405220	5030	5030	5030	5030	0
533	20231219	101100	11405220	5030	5030	5030	5030	0
534	20231219	101000	11405220	5030	5030	5030	5030	373
535	20231219	100900	9529030	5030	5030	5030	5030	0
536	20231219	100800	9529030	5030	5030	5030	5030	0
537	20231219	100700	9529030	5030	5030	5030	5030	0
538	20231219	100600	9529030	5030	5030	5030	5030	0
539	20231219	100500	9529030	5030	5030	5030	5030	0
540	20231219	100400	9529030	5030	5030	5030	5030	0
541	20231219	100300	9529030	5030	5030	5030	5030	0
542	20231219	100200	9529030	5030	5030	5030	5030	0
543	20231219	100100	9529030	5030	5030	5030	5030	10
544	20231219	100000	9478730	5050	5050	5050	5050	0
545	20231219	095900	9478730	5050	5050	5050	5050	0
546	20231219	095800	9478730	5050	5050	5050	5050	0
547	20231219	095700	9478730	5050	5050	5050	5050	0
548	20231219	095600	9478730	5050	5050	5050	5050	0
549	20231219	095500	9478730	5050	5050	5050	5050	150
550	20231219	095400	8721230	5050	5050	5050	5050	0
551	20231219	095300	8721230	5050	5050	5050	5050	0
552	20231219	095200	8721230	5050	5050	5050	5050	25
553	20231219	095100	8594980	5050	5050	5050	5050	0
554	20231219	095000	8594980	5050	5050	5050	5050	0
555	20231219	094900	8594980	5050	5050	5050	5050	0
556	20231219	094800	8594980	5050	5050	5050	5050	0
557	20231219	094700	8594980	5050	5050	5050	5050	0
558	20231219	094600	8594980	5050	5050	5050	5050	0
559	20231219	094500	8594980	5050	5050	5050	5050	0
560	20231219	094400	8594980	5050	5050	5050	5050	0
561	20231219	094300	8594980	5050	5050	5050	5050	0
562	20231219	094200	8594980	5050	5050	5050	5050	0
563	20231219	094100	8594980	5050	5050	5050	5050	0
564	20231219	094000	8594980	5050	5050	5050	5050	0
565	20231219	093900	8594980	5050	5050	5050	5050	2
566	20231219	093800	8584880	5050	5050	5050	5050	0
567	20231219	093700	8584880	5050	5050	5050	5050	2
568	20231219	093600	8574780	5020	5020	5020	5020	0
569	20231219	093500	8574780	5020	5020	5020	5020	0
570	20231219	093400	8574780	5020	5020	5020	5020	0
571	20231219	093300	8574780	5020	5020	5020	5020	0
572	20231219	093200	8574780	5020	5020	5020	5020	0
573	20231219	093100	8574780	5020	5020	5020	5020	0
574	20231219	093000	8574780	5020	5020	5020	5020	0
575	20231219	092900	8574780	5020	5020	5020	5020	0
576	20231219	092800	8574780	5020	5020	5020	5020	0
577	20231219	092700	8574780	5020	5020	5020	5020	0
578	20231219	092600	8574780	5020	5020	5020	5020	0
579	20231219	092500	8574780	5020	5020	5020	5020	0
580	20231219	092400	8574780	5020	5020	5020	5020	1
581	20231219	092300	8569760	5020	5020	5020	5020	0
582	20231219	092200	8569760	5020	5020	5020	5020	25
583	20231219	092100	8444260	5030	5030	5030	5030	2
584	20231219	092000	8434200	5020	5020	5020	5020	0
585	20231219	091900	8434200	5020	5020	5020	5020	0
586	20231219	091800	8434200	5020	5020	5020	5020	400
587	20231219	091700	6426200	5020	5020	5020	5020	0
588	20231219	091600	6426200	5020	5020	5020	5020	0
589	20231219	091500	6426200	5020	5020	5020	5020	98
590	20231219	091400	5934240	5030	5030	5030	5030	402
591	20231219	091300	3912180	5030	5030	5030	5030	0
592	20231219	091200	3912180	5030	5030	5030	5030	0
593	20231219	091100	3912180	5030	5030	5030	5030	0
594	20231219	091000	3912180	5030	5030	5030	5030	0
595	20231219	090900	3912180	5030	5030	5030	5030	407
596	20231219	090800	1864970	5040	5040	5040	5040	9
597	20231219	090700	1819610	5050	5050	5050	5050	6
598	20231219	090600	1789310	5050	5050	5050	5050	0
599	20231219	090500	1789310	5050	5050	5050	5050	10
600	20231219	090400	1738810	5050	5050	5050	5050	0
601	20231219	090300	1738810	5050	5050	5050	5050	0
602	20231219	090200	1738810	5050	5040	5050	5040	2
603	20231219	090100	1728720	5040	5040	5040	5040	121
604	20231219	090000	1118880	5040	5040	5040	5040	222