KissMeData/017480/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190100	114585210	5290	5290	5290	5290	85
3	20231207	190000	114585210	5290	5290	5290	5290	0
4	20231207	185900	114585210	5290	5290	5290	5290	0
5	20231207	185800	114585210	5290	5290	5290	5290	0
6	20231207	185700	114585210	5290	5290	5290	5290	0
7	20231207	185600	114585210	5290	5290	5290	5290	0
8	20231207	185500	114585210	5290	5290	5290	5290	0
9	20231207	185400	114585210	5290	5290	5290	5290	0
10	20231207	185300	114585210	5290	5290	5290	5290	0
11	20231207	185200	114585210	5290	5290	5290	5290	0
12	20231207	185100	114585210	5290	5290	5290	5290	0
13	20231207	185000	114585210	5290	5290	5290	5290	0
14	20231207	184900	114585210	5290	5290	5290	5290	0
15	20231207	184800	114585210	5290	5290	5290	5290	0
16	20231207	184700	114585210	5290	5290	5290	5290	0
17	20231207	184600	114585210	5290	5290	5290	5290	0
18	20231207	184500	114585210	5290	5290	5290	5290	0
19	20231207	184400	114585210	5290	5290	5290	5290	0
20	20231207	184300	114585210	5290	5290	5290	5290	0
21	20231207	184200	114585210	5290	5290	5290	5290	0
22	20231207	184100	114585210	5290	5290	5290	5290	0
23	20231207	184000	114585210	5290	5290	5290	5290	0
24	20231207	183900	114585210	5290	5290	5290	5290	0
25	20231207	183800	114585210	5290	5290	5290	5290	0
26	20231207	183700	114585210	5290	5290	5290	5290	0
27	20231207	183600	114585210	5290	5290	5290	5290	0
28	20231207	183500	114585210	5290	5290	5290	5290	0
29	20231207	183400	114585210	5290	5290	5290	5290	0
30	20231207	183300	114585210	5290	5290	5290	5290	0
31	20231207	183200	114585210	5290	5290	5290	5290	0
32	20231207	183100	114585210	5290	5290	5290	5290	85
33	20231207	183000	114585210	5290	5290	5290	5290	0
34	20231207	182900	114585210	5290	5290	5290	5290	0
35	20231207	182800	114585210	5290	5290	5290	5290	0
36	20231207	182700	114585210	5290	5290	5290	5290	0
37	20231207	182600	114585210	5290	5290	5290	5290	0
38	20231207	182500	114585210	5290	5290	5290	5290	0
39	20231207	182400	114585210	5290	5290	5290	5290	0
40	20231207	182300	114585210	5290	5290	5290	5290	0
41	20231207	182200	114585210	5290	5290	5290	5290	0
42	20231207	182100	114585210	5290	5290	5290	5290	0
43	20231207	182000	114585210	5290	5290	5290	5290	0
44	20231207	181900	114585210	5290	5290	5290	5290	0
45	20231207	181800	114585210	5290	5290	5290	5290	0
46	20231207	181700	114585210	5290	5290	5290	5290	0
47	20231207	181600	114585210	5290	5290	5290	5290	0
48	20231207	181500	114585210	5290	5290	5290	5290	0
49	20231207	181400	114585210	5290	5290	5290	5290	0
50	20231207	181300	114585210	5290	5290	5290	5290	0
51	20231207	181200	114585210	5290	5290	5290	5290	0
52	20231207	181100	114585210	5290	5290	5290	5290	0
53	20231207	181000	114585210	5290	5290	5290	5290	0
54	20231207	180900	114585210	5290	5290	5290	5290	0
55	20231207	180800	114585210	5290	5290	5290	5290	0
56	20231207	180700	114585210	5290	5290	5290	5290	0
57	20231207	180600	114585210	5290	5290	5290	5290	0
58	20231207	180500	114585210	5290	5290	5290	5290	0
59	20231207	180400	114585210	5290	5290	5290	5290	0
60	20231207	180300	114585210	5290	5290	5290	5290	0
61	20231207	180200	114585210	5290	5290	5290	5290	0
62	20231207	180100	114585210	5290	5290	5290	5290	85
63	20231207	180000	114585210	5290	5290	5290	5290	0
64	20231207	175900	114585210	5290	5290	5290	5290	0
65	20231207	175800	114585210	5290	5290	5290	5290	0
66	20231207	175700	114585210	5290	5290	5290	5290	0
67	20231207	175600	114585210	5290	5290	5290	5290	0
68	20231207	175500	114585210	5290	5290	5290	5290	0
69	20231207	175400	114585210	5290	5290	5290	5290	0
70	20231207	175300	114585210	5290	5290	5290	5290	0
71	20231207	175200	114585210	5290	5290	5290	5290	0
72	20231207	175100	114585210	5290	5290	5290	5290	0
73	20231207	175000	114585210	5290	5290	5290	5290	0
74	20231207	174900	114585210	5290	5290	5290	5290	0
75	20231207	174800	114585210	5290	5290	5290	5290	0
76	20231207	174700	114585210	5290	5290	5290	5290	0
77	20231207	174600	114585210	5290	5290	5290	5290	0
78	20231207	174500	114585210	5290	5290	5290	5290	0
79	20231207	174400	114585210	5290	5290	5290	5290	0
80	20231207	174300	114585210	5290	5290	5290	5290	0
81	20231207	174200	114585210	5290	5290	5290	5290	0
82	20231207	174100	114585210	5290	5290	5290	5290	0
83	20231207	174000	114585210	5290	5290	5290	5290	0
84	20231207	173900	114585210	5290	5290	5290	5290	0
85	20231207	173800	114585210	5290	5290	5290	5290	0
86	20231207	173700	114585210	5290	5290	5290	5290	0
87	20231207	173600	114585210	5290	5290	5290	5290	0
88	20231207	173500	114585210	5290	5290	5290	5290	0
89	20231207	173400	114585210	5290	5290	5290	5290	0
90	20231207	173300	114585210	5290	5290	5290	5290	0
91	20231207	173200	114585210	5290	5290	5290	5290	0
92	20231207	173100	114585210	5290	5290	5290	5290	85
93	20231207	173000	114585210	5290	5290	5290	5290	0
94	20231207	172900	114585210	5290	5290	5290	5290	0
95	20231207	172800	114585210	5290	5290	5290	5290	0
96	20231207	172700	114585210	5290	5290	5290	5290	0
97	20231207	172600	114585210	5290	5290	5290	5290	0
98	20231207	172500	114585210	5290	5290	5290	5290	0
99	20231207	172400	114585210	5290	5290	5290	5290	0
100	20231207	172300	114585210	5290	5290	5290	5290	0
101	20231207	172200	114585210	5290	5290	5290	5290	0
102	20231207	172100	114585210	5290	5290	5290	5290	0
103	20231207	172000	114585210	5290	5290	5290	5290	0
104	20231207	171900	114585210	5290	5290	5290	5290	0
105	20231207	171800	114585210	5290	5290	5290	5290	0
106	20231207	171700	114585210	5290	5290	5290	5290	0
107	20231207	171600	114585210	5290	5290	5290	5290	0
108	20231207	171500	114585210	5290	5290	5290	5290	0
109	20231207	171400	114585210	5290	5290	5290	5290	0
110	20231207	171300	114585210	5290	5290	5290	5290	0
111	20231207	171200	114585210	5290	5290	5290	5290	0
112	20231207	171100	114585210	5290	5290	5290	5290	0
113	20231207	171000	114585210	5290	5290	5290	5290	0
114	20231207	170900	114585210	5290	5290	5290	5290	0
115	20231207	170800	114585210	5290	5290	5290	5290	0
116	20231207	170700	114585210	5290	5290	5290	5290	0
117	20231207	170600	114585210	5290	5290	5290	5290	0
118	20231207	170500	114585210	5290	5290	5290	5290	0
119	20231207	170400	114585210	5290	5290	5290	5290	0
120	20231207	170300	114585210	5290	5290	5290	5290	0
121	20231207	170200	114585210	5290	5290	5290	5290	0
122	20231207	170100	114585210	5290	5290	5290	5290	85
123	20231207	170000	114585210	5290	5290	5290	5290	0
124	20231207	165900	114585210	5290	5290	5290	5290	0
125	20231207	165800	114585210	5290	5290	5290	5290	0
126	20231207	165700	114585210	5290	5290	5290	5290	0
127	20231207	165600	114585210	5290	5290	5290	5290	0
128	20231207	165500	114585210	5290	5290	5290	5290	0
129	20231207	165400	114585210	5290	5290	5290	5290	0
130	20231207	165300	114585210	5290	5290	5290	5290	0
131	20231207	165200	114585210	5290	5290	5290	5290	0
132	20231207	165100	114585210	5290	5290	5290	5290	0
133	20231207	165000	114585210	5290	5290	5290	5290	0
134	20231207	164900	114585210	5290	5290	5290	5290	0
135	20231207	164800	114585210	5290	5290	5290	5290	0
136	20231207	164700	114585210	5290	5290	5290	5290	0
137	20231207	164600	114585210	5290	5290	5290	5290	0
138	20231207	164500	114585210	5290	5290	5290	5290	0
139	20231207	164400	114585210	5290	5290	5290	5290	0
140	20231207	164300	114585210	5290	5290	5290	5290	0
141	20231207	164200	114585210	5290	5290	5290	5290	0
142	20231207	164100	114585210	5290	5290	5290	5290	0
143	20231207	164000	114585210	5290	5290	5290	5290	0
144	20231207	163900	114585210	5290	5290	5290	5290	0
145	20231207	163800	114585210	5290	5290	5290	5290	0
146	20231207	163700	114585210	5290	5290	5290	5290	0
147	20231207	163600	114585210	5290	5290	5290	5290	0
148	20231207	163500	114585210	5290	5290	5290	5290	0
149	20231207	163400	114585210	5290	5290	5290	5290	0
150	20231207	163300	114585210	5290	5290	5290	5290	0
151	20231207	163200	114585210	5290	5290	5290	5290	0
152	20231207	163100	114585210	5290	5290	5290	5290	85
153	20231207	163000	114585210	5290	5290	5290	5290	0
154	20231207	162900	114585210	5290	5290	5290	5290	0
155	20231207	162800	114585210	5290	5290	5290	5290	0
156	20231207	162700	114585210	5290	5290	5290	5290	0
157	20231207	162600	114585210	5290	5290	5290	5290	0
158	20231207	162500	114585210	5290	5290	5290	5290	0
159	20231207	162400	114585210	5290	5290	5290	5290	0
160	20231207	162300	114585210	5290	5290	5290	5290	0
161	20231207	162200	114585210	5290	5290	5290	5290	0
162	20231207	162100	114585210	5290	5290	5290	5290	0
163	20231207	162000	114585210	5290	5290	5290	5290	0
164	20231207	161900	114585210	5290	5290	5290	5290	0
165	20231207	161800	114585210	5290	5290	5290	5290	0
166	20231207	161700	114585210	5290	5290	5290	5290	0
167	20231207	161600	114585210	5290	5290	5290	5290	0
168	20231207	161500	114585210	5290	5290	5290	5290	0
169	20231207	161400	114585210	5290	5290	5290	5290	0
170	20231207	161300	114585210	5290	5290	5290	5290	0
171	20231207	161200	114585210	5290	5290	5290	5290	0
172	20231207	161100	114585210	5290	5290	5290	5290	0
173	20231207	161000	114585210	5290	5290	5290	5290	0
174	20231207	160900	114585210	5290	5290	5290	5290	0
175	20231207	160800	114585210	5290	5290	5290	5290	0
176	20231207	160700	114585210	5290	5290	5290	5290	0
177	20231207	160600	114585210	5290	5290	5290	5290	0
178	20231207	160500	114585210	5290	5290	5290	5290	0
179	20231207	160400	114585210	5290	5290	5290	5290	0
180	20231207	160300	114585210	5290	5290	5290	5290	0
181	20231207	160200	114585210	5290	5290	5290	5290	0
182	20231207	160100	114585210	5290	5290	5290	5290	85
183	20231207	160000	114585210	5290	5290	5290	5290	0
184	20231207	155900	114585210	5290	5290	5290	5290	0
185	20231207	155800	114585210	5290	5290	5290	5290	0
186	20231207	155700	114585210	5290	5290	5290	5290	0
187	20231207	155600	114585210	5290	5290	5290	5290	0
188	20231207	155500	114585210	5290	5290	5290	5290	0
189	20231207	155400	114585210	5290	5290	5290	5290	0
190	20231207	155300	114585210	5290	5290	5290	5290	0
191	20231207	155200	114585210	5290	5290	5290	5290	0
192	20231207	155100	114585210	5290	5290	5290	5290	0
193	20231207	155000	114585210	5290	5290	5290	5290	0
194	20231207	154900	114585210	5290	5290	5290	5290	0
195	20231207	154800	114585210	5290	5290	5290	5290	0
196	20231207	154700	114585210	5290	5290	5290	5290	0
197	20231207	154600	114585210	5290	5290	5290	5290	0
198	20231207	154500	114585210	5290	5290	5290	5290	0
199	20231207	154400	114585210	5290	5290	5290	5290	0
200	20231207	154300	114585210	5290	5290	5290	5290	0
201	20231207	154200	114585210	5290	5290	5290	5290	0
202	20231207	154100	114585210	5290	5290	5290	5290	0
203	20231207	154000	114585210	5290	5290	5290	5290	0
204	20231207	153900	114585210	5290	5290	5290	5290	0
205	20231207	153800	114585210	5290	5290	5290	5290	0
206	20231207	153700	114585210	5290	5290	5290	5290	0
207	20231207	153600	114585210	5290	5290	5290	5290	0
208	20231207	153500	114585210	5290	5290	5290	5290	0
209	20231207	153400	114585210	5290	5290	5290	5290	0
210	20231207	153300	114585210	5290	5290	5290	5290	0
211	20231207	153200	114585210	5290	5290	5290	5290	0
212	20231207	153100	114585210	5290	5290	5290	5290	85
213	20231207	153000	114585210	5290	5290	5290	5290	85
214	20231207	152900	114135560	5280	5280	5280	5280	0
215	20231207	152800	114135560	5280	5280	5280	5280	0
216	20231207	152700	114135560	5280	5280	5280	5280	0
217	20231207	152600	114135560	5280	5280	5280	5280	0
218	20231207	152500	114135560	5280	5280	5280	5280	0
219	20231207	152400	114135560	5280	5280	5280	5280	0
220	20231207	152300	114135560	5280	5280	5280	5280	0
221	20231207	152200	114135560	5280	5280	5280	5280	0
222	20231207	152100	114135560	5280	5280	5280	5280	0
223	20231207	152000	114135560	5280	5280	5280	5280	0
224	20231207	151900	114135560	5280	5280	5280	5280	1
225	20231207	151800	114130280	5250	5250	5250	5250	56
226	20231207	151700	113836280	5250	5250	5250	5250	0
227	20231207	151600	113836280	5250	5280	5280	5250	600
228	20231207	151500	110677210	5280	5280	5280	5280	0
229	20231207	151400	110677210	5280	5280	5280	5280	300
230	20231207	151300	109093210	5290	5290	5290	5290	0
231	20231207	151200	109093210	5290	5290	5290	5290	0
232	20231207	151100	109093210	5290	5290	5290	5290	20
233	20231207	151000	108987410	5290	5290	5290	5290	0
234	20231207	150900	108987410	5290	5290	5290	5290	2
235	20231207	150800	108976830	5280	5280	5280	5280	20
236	20231207	150700	108871230	5290	5290	5290	5290	0
237	20231207	150600	108871230	5290	5290	5290	5290	0
238	20231207	150500	108871230	5290	5290	5290	5290	0
239	20231207	150400	108871230	5290	5290	5290	5290	10
240	20231207	150300	108818330	5290	5290	5290	5290	0
241	20231207	150200	108818330	5290	5290	5290	5290	0
242	20231207	150100	108818330	5290	5290	5290	5290	2
243	20231207	150000	108807750	5280	5280	5280	5280	0
244	20231207	145900	108807750	5280	5280	5280	5280	0
245	20231207	145800	108807750	5280	5280	5280	5280	0
246	20231207	145700	108807750	5280	5280	5280	5280	0
247	20231207	145600	108807750	5280	5280	5280	5280	0
248	20231207	145500	108807750	5280	5280	5280	5280	0
249	20231207	145400	108807750	5280	5280	5280	5280	20
250	20231207	145300	108702150	5290	5290	5290	5290	10
251	20231207	145200	108649250	5290	5290	5290	5290	0
252	20231207	145100	108649250	5290	5290	5290	5290	2
253	20231207	145000	108638670	5270	5270	5270	5270	0
254	20231207	144900	108638670	5270	5270	5270	5270	0
255	20231207	144800	108638670	5270	5270	5270	5270	0
256	20231207	144700	108638670	5270	5270	5270	5270	0
257	20231207	144600	108638670	5270	5270	5270	5270	0
258	20231207	144500	108638670	5270	5270	5270	5270	0
259	20231207	144400	108638670	5270	5270	5270	5270	0
260	20231207	144300	108638670	5270	5270	5270	5270	0
261	20231207	144200	108638670	5270	5270	5270	5270	0
262	20231207	144100	108638670	5270	5270	5270	5270	0
263	20231207	144000	108638670	5270	5270	5270	5270	0
264	20231207	143900	108638670	5270	5270	5270	5270	0
265	20231207	143800	108638670	5270	5270	5270	5270	0
266	20231207	143700	108638670	5270	5290	5290	5270	75
267	20231207	143600	108242900	5300	5300	5300	5300	0
268	20231207	143500	108242900	5300	5300	5300	5300	0
269	20231207	143400	108242900	5300	5300	5300	5300	740
270	20231207	143300	104320900	5320	5320	5320	5320	0
271	20231207	143200	104320900	5320	5320	5320	5320	0
272	20231207	143100	104320900	5320	5310	5320	5310	12
273	20231207	143000	104257160	5310	5310	5310	5310	141
274	20231207	142900	103508450	5310	5310	5310	5310	5
275	20231207	142800	103481900	5310	5310	5310	5310	78
276	20231207	142700	103067720	5310	5300	5310	5300	770
277	20231207	142600	98979150	5300	5300	5300	5300	0
278	20231207	142500	98979150	5300	5300	5300	5300	2
279	20231207	142400	98968550	5310	5310	5310	5310	0
280	20231207	142300	98968550	5310	5310	5310	5310	0
281	20231207	142200	98968550	5310	5300	5310	5300	1242
282	20231207	142100	92385940	5300	5300	5300	5300	0
283	20231207	142000	92385940	5300	5300	5300	5300	0
284	20231207	141900	92385940	5300	5300	5300	5300	0
285	20231207	141800	92385940	5300	5300	5300	5300	5
286	20231207	141700	92359440	5300	5300	5300	5300	0
287	20231207	141600	92359440	5300	5300	5300	5300	0
288	20231207	141500	92359440	5300	5300	5300	5300	0
289	20231207	141400	92359440	5300	5280	5300	5270	300
290	20231207	141300	90775100	5300	5300	5300	5300	0
291	20231207	141200	90775100	5300	5300	5300	5300	0
292	20231207	141100	90775100	5300	5300	5300	5300	0
293	20231207	141000	90775100	5300	5290	5300	5290	9
294	20231207	140900	90727450	5280	5280	5280	5280	0
295	20231207	140800	90727450	5280	5280	5280	5280	5
296	20231207	140700	90701050	5280	5280	5280	5280	0
297	20231207	140600	90701050	5280	5280	5280	5280	5
298	20231207	140500	90674650	5280	5280	5280	5280	0
299	20231207	140400	90674650	5280	5280	5280	5280	0
300	20231207	140300	90674650	5280	5280	5280	5280	0
301	20231207	140200	90674650	5280	5280	5280	5280	0
302	20231207	140100	90674650	5280	5280	5280	5280	0
303	20231207	140000	90674650	5280	5280	5280	5280	5
304	20231207	135900	90648250	5280	5280	5280	5280	0
305	20231207	135800	90648250	5280	5280	5280	5280	0
306	20231207	135700	90648250	5280	5280	5280	5280	0
307	20231207	135600	90648250	5280	5280	5280	5280	0
308	20231207	135500	90648250	5280	5280	5280	5280	0
309	20231207	135400	90648250	5280	5280	5280	5280	0
310	20231207	135300	90648250	5280	5280	5280	5280	0
311	20231207	135200	90648250	5280	5280	5280	5280	0
312	20231207	135100	90648250	5280	5280	5280	5280	40
313	20231207	135000	90437050	5300	5300	5300	5300	0
314	20231207	134900	90437050	5300	5300	5300	5300	0
315	20231207	134800	90437050	5300	5300	5300	5300	0
316	20231207	134700	90437050	5300	5300	5300	5300	1
317	20231207	134600	90431750	5280	5280	5280	5280	0
318	20231207	134500	90431750	5280	5280	5280	5280	0
319	20231207	134400	90431750	5280	5280	5280	5280	0
320	20231207	134300	90431750	5280	5280	5280	5280	0
321	20231207	134200	90431750	5280	5280	5280	5280	0
322	20231207	134100	90431750	5280	5280	5280	5280	0
323	20231207	134000	90431750	5280	5280	5280	5280	0
324	20231207	133900	90431750	5280	5280	5280	5280	0
325	20231207	133800	90431750	5280	5280	5280	5280	0
326	20231207	133700	90431750	5280	5280	5280	5280	0
327	20231207	133600	90431750	5280	5280	5280	5280	0
328	20231207	133500	90431750	5280	5280	5280	5280	770
329	20231207	133400	86366150	5280	5280	5280	5280	32
330	20231207	133300	86197190	5290	5290	5290	5290	0
331	20231207	133200	86197190	5290	5290	5290	5290	0
332	20231207	133100	86197190	5290	5290	5290	5290	62
333	20231207	133000	85869210	5290	5290	5290	5290	0
334	20231207	132900	85869210	5290	5290	5290	5290	0
335	20231207	132800	85869210	5290	5280	5290	5280	1500
336	20231207	132700	77936210	5280	5280	5280	5280	0
337	20231207	132600	77936210	5280	5280	5280	5280	0
338	20231207	132500	77936210	5280	5280	5280	5280	0
339	20231207	132400	77936210	5280	5280	5280	5280	0
340	20231207	132300	77936210	5280	5280	5280	5280	0
341	20231207	132200	77936210	5280	5280	5280	5280	0
342	20231207	132100	77936210	5280	5280	5280	5280	0
343	20231207	132000	77936210	5280	5280	5280	5280	0
344	20231207	131900	77936210	5280	5280	5280	5280	0
345	20231207	131800	77936210	5280	5280	5280	5280	0
346	20231207	131700	77936210	5280	5280	5280	5280	0
347	20231207	131600	77936210	5280	5280	5280	5280	0
348	20231207	131500	77936210	5280	5280	5280	5280	0
349	20231207	131400	77936210	5280	5280	5280	5280	181
350	20231207	131300	76980530	5280	5280	5280	5280	0
351	20231207	131200	76980530	5280	5280	5280	5280	0
352	20231207	131100	76980530	5280	5280	5280	5280	0
353	20231207	131000	76980530	5280	5280	5280	5280	300
354	20231207	130900	75396530	5270	5270	5270	5270	20
355	20231207	130800	75291130	5270	5270	5270	5270	0
356	20231207	130700	75291130	5270	5270	5270	5270	0
357	20231207	130600	75291130	5270	5270	5270	5270	0
358	20231207	130500	75291130	5270	5270	5270	5270	0
359	20231207	130400	75291130	5270	5270	5270	5270	0
360	20231207	130300	75291130	5270	5270	5270	5270	0
361	20231207	130200	75291130	5270	5270	5270	5270	0
362	20231207	130100	75291130	5270	5270	5270	5270	0
363	20231207	130000	75291130	5270	5270	5270	5270	0
364	20231207	125900	75291130	5270	5270	5270	5270	0
365	20231207	125800	75291130	5270	5270	5270	5270	0
366	20231207	125700	75291130	5270	5270	5270	5270	0
367	20231207	125600	75291130	5270	5270	5270	5270	0
368	20231207	125500	75291130	5270	5270	5270	5270	0
369	20231207	125400	75291130	5270	5270	5270	5270	94
370	20231207	125300	74795750	5270	5270	5270	5270	0
371	20231207	125200	74795750	5270	5270	5270	5270	0
372	20231207	125100	74795750	5270	5270	5270	5270	0
373	20231207	125000	74795750	5270	5270	5270	5270	0
374	20231207	124900	74795750	5270	5270	5270	5270	1
375	20231207	124800	74790480	5270	5270	5270	5270	0
376	20231207	124700	74790480	5270	5270	5270	5270	0
377	20231207	124600	74790480	5270	5270	5270	5270	0
378	20231207	124500	74790480	5270	5270	5270	5270	0
379	20231207	124400	74790480	5270	5270	5270	5270	0
380	20231207	124300	74790480	5270	5270	5270	5270	0
381	20231207	124200	74790480	5270	5270	5270	5270	0
382	20231207	124100	74790480	5270	5270	5270	5270	50
383	20231207	124000	74526980	5270	5270	5270	5270	63
384	20231207	123900	74194970	5280	5280	5280	5280	0
385	20231207	123800	74194970	5280	5280	5280	5280	0
386	20231207	123700	74194970	5280	5280	5280	5280	0
387	20231207	123600	74194970	5280	5280	5280	5280	0
388	20231207	123500	74194970	5280	5280	5280	5280	0
389	20231207	123400	74194970	5280	5280	5280	5280	0
390	20231207	123300	74194970	5280	5280	5280	5280	0
391	20231207	123200	74194970	5280	5280	5280	5280	0
392	20231207	123100	74194970	5280	5280	5280	5280	0
393	20231207	123000	74194970	5280	5280	5280	5280	0
394	20231207	122900	74194970	5280	5280	5280	5280	700
395	20231207	122800	70498970	5280	5280	5280	5280	0
396	20231207	122700	70498970	5280	5280	5280	5280	0
397	20231207	122600	70498970	5280	5280	5280	5280	353
398	20231207	122500	68635130	5280	5280	5280	5280	0
399	20231207	122400	68635130	5280	5280	5280	5280	0
400	20231207	122300	68635130	5280	5280	5280	5280	0
401	20231207	122200	68635130	5280	5280	5280	5280	0
402	20231207	122100	68635130	5280	5280	5280	5280	0
403	20231207	122000	68635130	5280	5280	5280	5280	0
404	20231207	121900	68635130	5280	5280	5280	5280	0
405	20231207	121800	68635130	5280	5280	5280	5280	0
406	20231207	121700	68635130	5280	5280	5280	5280	0
407	20231207	121600	68635130	5280	5280	5280	5280	0
408	20231207	121500	68635130	5280	5280	5280	5280	0
409	20231207	121400	68635130	5280	5280	5280	5280	0
410	20231207	121300	68635130	5280	5280	5280	5280	53
411	20231207	121200	68355290	5290	5290	5290	5290	0
412	20231207	121100	68355290	5290	5290	5290	5290	0
413	20231207	121000	68355290	5290	5290	5290	5290	0
414	20231207	120900	68355290	5290	5290	5290	5290	0
415	20231207	120800	68355290	5290	5290	5290	5290	0
416	20231207	120700	68355290	5290	5290	5290	5290	0
417	20231207	120600	68355290	5290	5290	5290	5290	1
418	20231207	120500	68350000	5280	5280	5280	5280	0
419	20231207	120400	68350000	5280	5280	5280	5280	0
420	20231207	120300	68350000	5280	5280	5280	5280	0
421	20231207	120200	68350000	5280	5280	5280	5280	0
422	20231207	120100	68350000	5280	5280	5280	5280	0
423	20231207	120000	68350000	5280	5280	5280	5280	0
424	20231207	115900	68350000	5280	5280	5280	5280	0
425	20231207	115800	68350000	5280	5280	5280	5280	0
426	20231207	115700	68350000	5280	5280	5280	5280	0
427	20231207	115600	68350000	5280	5280	5280	5280	5
428	20231207	115500	68323600	5280	5280	5280	5280	1
429	20231207	115400	68318320	5290	5290	5290	5290	0
430	20231207	115300	68318320	5290	5290	5290	5290	0
431	20231207	115200	68318320	5290	5290	5290	5290	0
432	20231207	115100	68318320	5290	5290	5290	5290	0
433	20231207	115000	68318320	5290	5290	5290	5290	0
434	20231207	114900	68318320	5290	5290	5290	5290	1
435	20231207	114800	68313030	5300	5300	5300	5300	0
436	20231207	114700	68313030	5300	5300	5300	5300	24
437	20231207	114600	68185830	5310	5310	5310	5310	0
438	20231207	114500	68185830	5310	5310	5310	5310	0
439	20231207	114400	68185830	5310	5310	5310	5310	0
440	20231207	114300	68185830	5310	5310	5310	5310	10
441	20231207	114200	68132730	5310	5310	5310	5310	190
442	20231207	114100	67123830	5310	5310	5310	5310	0
443	20231207	114000	67123830	5310	5300	5310	5300	332
444	20231207	113900	65363670	5300	5300	5300	5300	0
445	20231207	113800	65363670	5300	5300	5300	5300	0
446	20231207	113700	65363670	5300	5300	5300	5300	0
447	20231207	113600	65363670	5300	5300	5300	5300	0
448	20231207	113500	65363670	5300	5290	5300	5290	467
449	20231207	113400	62890070	5270	5270	5270	5270	0
450	20231207	113300	62890070	5270	5270	5270	5270	1
451	20231207	113200	62884800	5270	5270	5270	5270	0
452	20231207	113100	62884800	5270	5270	5270	5270	2
453	20231207	113000	62874260	5300	5300	5300	5300	50
454	20231207	112900	62609260	5300	5300	5300	5300	0
455	20231207	112800	62609260	5300	5270	5300	5270	2000
456	20231207	112700	52024870	5260	5260	5260	5260	0
457	20231207	112600	52024870	5260	5260	5260	5260	0
458	20231207	112500	52024870	5260	5260	5260	5260	0
459	20231207	112400	52024870	5260	5260	5260	5260	0
460	20231207	112300	52024870	5260	5260	5260	5260	0
461	20231207	112200	52024870	5260	5260	5260	5260	0
462	20231207	112100	52024870	5260	5260	5260	5260	0
463	20231207	112000	52024870	5260	5260	5260	5260	0
464	20231207	111900	52024870	5260	5260	5260	5260	0
465	20231207	111800	52024870	5260	5260	5260	5260	0
466	20231207	111700	52024870	5260	5260	5260	5260	5
467	20231207	111600	51998570	5260	5260	5260	5260	5
468	20231207	111500	51972270	5260	5260	5260	5260	0
469	20231207	111400	51972270	5260	5260	5260	5260	0
470	20231207	111300	51972270	5260	5260	5260	5260	10
471	20231207	111200	51919670	5260	5260	5260	5260	0
472	20231207	111100	51919670	5260	5260	5260	5260	5
473	20231207	111000	51893370	5260	5260	5260	5260	10
474	20231207	110900	51840770	5250	5250	5250	5250	50
475	20231207	110800	51578270	5250	5250	5250	5250	0
476	20231207	110700	51578270	5250	5250	5250	5250	0
477	20231207	110600	51578270	5250	5250	5250	5250	0
478	20231207	110500	51578270	5250	5250	5250	5250	0
479	20231207	110400	51578270	5250	5250	5250	5250	180
480	20231207	110300	50633270	5260	5260	5260	5260	0
481	20231207	110200	50633270	5260	5260	5260	5260	0
482	20231207	110100	50633270	5260	5260	5260	5260	0
483	20231207	110000	50633270	5260	5260	5260	5260	0
484	20231207	105900	50633270	5260	5260	5260	5260	0
485	20231207	105800	50633270	5260	5260	5260	5260	0
486	20231207	105700	50633270	5260	5260	5260	5260	0
487	20231207	105600	50633270	5260	5270	5270	5260	19
488	20231207	105500	50533320	5260	5260	5260	5260	172
489	20231207	105400	49628600	5230	5230	5230	5230	0
490	20231207	105300	49628600	5230	5230	5230	5230	0
491	20231207	105200	49628600	5230	5230	5230	5230	0
492	20231207	105100	49628600	5230	5230	5230	5230	0
493	20231207	105000	49628600	5230	5230	5230	5230	0
494	20231207	104900	49628600	5230	5230	5230	5230	0
495	20231207	104800	49628600	5230	5230	5230	5230	0
496	20231207	104700	49628600	5230	5230	5230	5230	0
497	20231207	104600	49628600	5230	5230	5230	5230	0
498	20231207	104500	49628600	5230	5230	5230	5230	0
499	20231207	104400	49628600	5230	5230	5230	5230	0
500	20231207	104300	49628600	5230	5230	5230	5230	0
501	20231207	104200	49628600	5230	5240	5240	5230	377
502	20231207	104100	47656830	5230	5230	5230	5230	0
503	20231207	104000	47656830	5230	5230	5230	5230	0
504	20231207	103900	47656830	5230	5230	5230	5230	0
505	20231207	103800	47656830	5230	5230	5230	5230	0
506	20231207	103700	47656830	5230	5230	5230	5230	0
507	20231207	103600	47656830	5230	5230	5230	5230	22
508	20231207	103500	47541770	5260	5260	5260	5260	0
509	20231207	103400	47541770	5260	5260	5260	5260	190
510	20231207	103300	46542370	5260	5260	5260	5260	1
511	20231207	103200	46537110	5230	5230	5230	5230	0
512	20231207	103100	46537110	5230	5230	5230	5230	0
513	20231207	103000	46537110	5230	5230	5230	5230	3503
514	20231207	102900	28216420	5230	5230	5230	5230	380
515	20231207	102800	26229020	5230	5230	5230	5230	787
516	20231207	102700	22113010	5230	5230	5230	5230	0
517	20231207	102600	22113010	5230	5230	5230	5230	0
518	20231207	102500	22113010	5230	5230	5230	5230	0
519	20231207	102400	22113010	5230	5230	5230	5230	0
520	20231207	102300	22113010	5230	5230	5230	5230	0
521	20231207	102200	22113010	5230	5230	5230	5230	119
522	20231207	102100	21490640	5240	5240	5240	5240	0
523	20231207	102000	21490640	5240	5240	5240	5240	0
524	20231207	101900	21490640	5240	5240	5240	5240	0
525	20231207	101800	21490640	5240	5240	5240	5240	0
526	20231207	101700	21490640	5240	5240	5240	5240	0
527	20231207	101600	21490640	5240	5240	5240	5240	0
528	20231207	101500	21490640	5240	5240	5240	5240	0
529	20231207	101400	21490640	5240	5240	5240	5240	0
530	20231207	101300	21490640	5240	5240	5240	5240	0
531	20231207	101200	21490640	5240	5240	5240	5240	23
532	20231207	101100	21370120	5260	5260	5260	5260	326
533	20231207	101000	19655360	5260	5260	5260	5260	54
534	20231207	100900	19371320	5260	5260	5260	5260	0
535	20231207	100800	19371320	5260	5260	5260	5260	0
536	20231207	100700	19371320	5260	5260	5260	5260	0
537	20231207	100600	19371320	5260	5260	5260	5260	0
538	20231207	100500	19371320	5260	5260	5260	5260	285
539	20231207	100400	17872220	5260	5260	5260	5260	285
540	20231207	100300	16373120	5260	5260	5260	5260	0
541	20231207	100200	16373120	5260	5260	5260	5260	0
542	20231207	100100	16373120	5260	5260	5260	5260	0
543	20231207	100000	16373120	5260	5260	5260	5260	5
544	20231207	095900	16346820	5240	5240	5240	5240	0
545	20231207	095800	16346820	5240	5240	5240	5240	0
546	20231207	095700	16346820	5240	5240	5240	5240	0
547	20231207	095600	16346820	5240	5240	5240	5240	0
548	20231207	095500	16346820	5240	5240	5240	5240	0
549	20231207	095400	16346820	5240	5240	5240	5240	0
550	20231207	095300	16346820	5240	5240	5240	5240	0
551	20231207	095200	16346820	5240	5240	5240	5240	0
552	20231207	095100	16346820	5240	5240	5240	5240	0
553	20231207	095000	16346820	5240	5240	5240	5240	0
554	20231207	094900	16346820	5240	5240	5240	5240	1
555	20231207	094800	16341580	5250	5250	5250	5250	10
556	20231207	094700	16289080	5250	5250	5250	5250	0
557	20231207	094600	16289080	5250	5250	5250	5250	8
558	20231207	094500	16247080	5250	5250	5250	5250	0
559	20231207	094400	16247080	5250	5250	5250	5250	0
560	20231207	094300	16247080	5250	5260	5260	5250	273
561	20231207	094200	14811580	5260	5260	5260	5260	74
562	20231207	094100	14422340	5260	5260	5260	5260	0
563	20231207	094000	14422340	5260	5260	5260	5260	0
564	20231207	093900	14422340	5260	5260	5260	5260	5
565	20231207	093800	14396040	5260	5260	5260	5260	1
566	20231207	093700	14390780	5260	5250	5260	5250	202
567	20231207	093600	13328560	5240	5240	5240	5240	0
568	20231207	093500	13328560	5240	5240	5240	5240	0
569	20231207	093400	13328560	5240	5240	5240	5240	0
570	20231207	093300	13328560	5240	5240	5240	5240	0
571	20231207	093200	13328560	5240	5240	5240	5240	0
572	20231207	093100	13328560	5240	5240	5240	5240	281
573	20231207	093000	11856120	5240	5240	5240	5240	1
574	20231207	092900	11850880	5240	5240	5240	5240	0
575	20231207	092800	11850880	5240	5240	5240	5240	0
576	20231207	092700	11850880	5240	5240	5240	5240	0
577	20231207	092600	11850880	5240	5240	5240	5240	0
578	20231207	092500	11850880	5240	5240	5240	5240	0
579	20231207	092400	11850880	5240	5240	5240	5240	0
580	20231207	092300	11850880	5240	5240	5240	5240	1
581	20231207	092200	11845640	5240	5240	5240	5240	0
582	20231207	092100	11845640	5240	5240	5240	5240	1
583	20231207	092000	11840400	5230	5240	5240	5230	11
584	20231207	091900	11782860	5230	5230	5230	5230	0
585	20231207	091800	11782860	5230	5230	5230	5230	1
586	20231207	091700	11777630	5240	5240	5240	5240	0
587	20231207	091600	11777630	5240	5240	5240	5240	1
588	20231207	091500	11772390	5220	5210	5220	5210	261
589	20231207	091400	10411730	5210	5210	5210	5210	318
590	20231207	091300	8754950	5210	5220	5220	5210	668
591	20231207	091200	5274470	5220	5280	5280	5220	896
592	20231207	091100	593310	5280	5280	5280	5280	0
593	20231207	091000	593310	5280	5280	5280	5280	1
594	20231207	090900	588030	5280	5280	5280	5280	0
595	20231207	090800	588030	5280	5280	5280	5280	1
596	20231207	090700	582750	5250	5250	5250	5250	0
597	20231207	090600	582750	5250	5250	5250	5250	0
598	20231207	090500	582750	5250	5250	5250	5250	0
599	20231207	090400	582750	5250	5250	5250	5250	0
600	20231207	090300	582750	5250	5250	5250	5250	0
601	20231207	090200	582750	5250	5250	5250	5250	0
602	20231207	090100	582750	5250	5250	5250	5250	0
603	20231207	090000	582750	5250	5250	5250	5250	111