KissMeData/009780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185300	76346360	5340	5340	5340	5340	287
3	20231205	185200	76346360	5340	5340	5340	5340	0
4	20231205	185100	76346360	5340	5340	5340	5340	0
5	20231205	185000	76346360	5340	5340	5340	5340	0
6	20231205	184900	76346360	5340	5340	5340	5340	0
7	20231205	184800	76346360	5340	5340	5340	5340	0
8	20231205	184700	76346360	5340	5340	5340	5340	0
9	20231205	184600	76346360	5340	5340	5340	5340	0
10	20231205	184500	76346360	5340	5340	5340	5340	0
11	20231205	184400	76346360	5340	5340	5340	5340	0
12	20231205	184300	76346360	5340	5340	5340	5340	0
13	20231205	184200	76346360	5340	5340	5340	5340	0
14	20231205	184100	76346360	5340	5340	5340	5340	0
15	20231205	184000	76346360	5340	5340	5340	5340	0
16	20231205	183900	76346360	5340	5340	5340	5340	0
17	20231205	183800	76346360	5340	5340	5340	5340	0
18	20231205	183700	76346360	5340	5340	5340	5340	0
19	20231205	183600	76346360	5340	5340	5340	5340	0
20	20231205	183500	76346360	5340	5340	5340	5340	0
21	20231205	183400	76346360	5340	5340	5340	5340	0
22	20231205	183300	76346360	5340	5340	5340	5340	0
23	20231205	183200	76346360	5340	5340	5340	5340	0
24	20231205	183100	76346360	5340	5340	5340	5340	0
25	20231205	183000	76346360	5340	5340	5340	5340	0
26	20231205	182900	76346360	5340	5340	5340	5340	0
27	20231205	182800	76346360	5340	5340	5340	5340	0
28	20231205	182700	76346360	5340	5340	5340	5340	0
29	20231205	182600	76346360	5340	5340	5340	5340	0
30	20231205	182500	76346360	5340	5340	5340	5340	0
31	20231205	182400	76346360	5340	5340	5340	5340	0
32	20231205	182300	76346360	5340	5340	5340	5340	287
33	20231205	182200	76346360	5340	5340	5340	5340	0
34	20231205	182100	76346360	5340	5340	5340	5340	0
35	20231205	182000	76346360	5340	5340	5340	5340	0
36	20231205	181900	76346360	5340	5340	5340	5340	0
37	20231205	181800	76346360	5340	5340	5340	5340	0
38	20231205	181700	76346360	5340	5340	5340	5340	0
39	20231205	181600	76346360	5340	5340	5340	5340	0
40	20231205	181500	76346360	5340	5340	5340	5340	0
41	20231205	181400	76346360	5340	5340	5340	5340	0
42	20231205	181300	76346360	5340	5340	5340	5340	0
43	20231205	181200	76346360	5340	5340	5340	5340	0
44	20231205	181100	76346360	5340	5340	5340	5340	0
45	20231205	181000	76346360	5340	5340	5340	5340	0
46	20231205	180900	76346360	5340	5340	5340	5340	0
47	20231205	180800	76346360	5340	5340	5340	5340	0
48	20231205	180700	76346360	5340	5340	5340	5340	0
49	20231205	180600	76346360	5340	5340	5340	5340	0
50	20231205	180500	76346360	5340	5340	5340	5340	0
51	20231205	180400	76346360	5340	5340	5340	5340	0
52	20231205	180300	76346360	5340	5340	5340	5340	0
53	20231205	180200	76346360	5340	5340	5340	5340	0
54	20231205	180100	76346360	5340	5340	5340	5340	0
55	20231205	180000	76346360	5340	5340	5340	5340	0
56	20231205	175900	76346360	5340	5340	5340	5340	0
57	20231205	175800	76346360	5340	5340	5340	5340	0
58	20231205	175700	76346360	5340	5340	5340	5340	0
59	20231205	175600	76346360	5340	5340	5340	5340	0
60	20231205	175500	76346360	5340	5340	5340	5340	0
61	20231205	175400	76346360	5340	5340	5340	5340	0
62	20231205	175300	76346360	5340	5340	5340	5340	287
63	20231205	175200	76346360	5340	5340	5340	5340	0
64	20231205	175100	76346360	5340	5340	5340	5340	0
65	20231205	175000	76346360	5340	5340	5340	5340	0
66	20231205	174900	76346360	5340	5340	5340	5340	0
67	20231205	174800	76346360	5340	5340	5340	5340	0
68	20231205	174700	76346360	5340	5340	5340	5340	0
69	20231205	174600	76346360	5340	5340	5340	5340	0
70	20231205	174500	76346360	5340	5340	5340	5340	0
71	20231205	174400	76346360	5340	5340	5340	5340	0
72	20231205	174300	76346360	5340	5340	5340	5340	0
73	20231205	174200	76346360	5340	5340	5340	5340	0
74	20231205	174100	76346360	5340	5340	5340	5340	0
75	20231205	174000	76346360	5340	5340	5340	5340	0
76	20231205	173900	76346360	5340	5340	5340	5340	0
77	20231205	173800	76346360	5340	5340	5340	5340	0
78	20231205	173700	76346360	5340	5340	5340	5340	0
79	20231205	173600	76346360	5340	5340	5340	5340	0
80	20231205	173500	76346360	5340	5340	5340	5340	0
81	20231205	173400	76346360	5340	5340	5340	5340	0
82	20231205	173300	76346360	5340	5340	5340	5340	0
83	20231205	173200	76346360	5340	5340	5340	5340	0
84	20231205	173100	76346360	5340	5340	5340	5340	0
85	20231205	173000	76346360	5340	5340	5340	5340	0
86	20231205	172900	76346360	5340	5340	5340	5340	0
87	20231205	172800	76346360	5340	5340	5340	5340	0
88	20231205	172700	76346360	5340	5340	5340	5340	0
89	20231205	172600	76346360	5340	5340	5340	5340	0
90	20231205	172500	76346360	5340	5340	5340	5340	0
91	20231205	172400	76346360	5340	5340	5340	5340	0
92	20231205	172300	76346360	5340	5340	5340	5340	287
93	20231205	172200	76346360	5340	5340	5340	5340	0
94	20231205	172100	76346360	5340	5340	5340	5340	0
95	20231205	172000	76346360	5340	5340	5340	5340	0
96	20231205	171900	76346360	5340	5340	5340	5340	0
97	20231205	171800	76346360	5340	5340	5340	5340	0
98	20231205	171700	76346360	5340	5340	5340	5340	0
99	20231205	171600	76346360	5340	5340	5340	5340	0
100	20231205	171500	76346360	5340	5340	5340	5340	0
101	20231205	171400	76346360	5340	5340	5340	5340	0
102	20231205	171300	76346360	5340	5340	5340	5340	0
103	20231205	171200	76346360	5340	5340	5340	5340	0
104	20231205	171100	76346360	5340	5340	5340	5340	0
105	20231205	171000	76346360	5340	5340	5340	5340	0
106	20231205	170900	76346360	5340	5340	5340	5340	0
107	20231205	170800	76346360	5340	5340	5340	5340	0
108	20231205	170700	76346360	5340	5340	5340	5340	0
109	20231205	170600	76346360	5340	5340	5340	5340	0
110	20231205	170500	76346360	5340	5340	5340	5340	0
111	20231205	170400	76346360	5340	5340	5340	5340	0
112	20231205	170300	76346360	5340	5340	5340	5340	0
113	20231205	170200	76346360	5340	5340	5340	5340	0
114	20231205	170100	76346360	5340	5340	5340	5340	0
115	20231205	170000	76346360	5340	5340	5340	5340	0
116	20231205	165900	76346360	5340	5340	5340	5340	0
117	20231205	165800	76346360	5340	5340	5340	5340	0
118	20231205	165700	76346360	5340	5340	5340	5340	0
119	20231205	165600	76346360	5340	5340	5340	5340	0
120	20231205	165500	76346360	5340	5340	5340	5340	0
121	20231205	165400	76346360	5340	5340	5340	5340	0
122	20231205	165300	76346360	5340	5340	5340	5340	287
123	20231205	165200	76346360	5340	5340	5340	5340	0
124	20231205	165100	76346360	5340	5340	5340	5340	0
125	20231205	165000	76346360	5340	5340	5340	5340	0
126	20231205	164900	76346360	5340	5340	5340	5340	0
127	20231205	164800	76346360	5340	5340	5340	5340	0
128	20231205	164700	76346360	5340	5340	5340	5340	0
129	20231205	164600	76346360	5340	5340	5340	5340	0
130	20231205	164500	76346360	5340	5340	5340	5340	0
131	20231205	164400	76346360	5340	5340	5340	5340	0
132	20231205	164300	76346360	5340	5340	5340	5340	0
133	20231205	164200	76346360	5340	5340	5340	5340	0
134	20231205	164100	76346360	5340	5340	5340	5340	0
135	20231205	164000	76346360	5340	5340	5340	5340	0
136	20231205	163900	76346360	5340	5340	5340	5340	0
137	20231205	163800	76346360	5340	5340	5340	5340	0
138	20231205	163700	76346360	5340	5340	5340	5340	0
139	20231205	163600	76346360	5340	5340	5340	5340	0
140	20231205	163500	76346360	5340	5340	5340	5340	0
141	20231205	163400	76346360	5340	5340	5340	5340	0
142	20231205	163300	76346360	5340	5340	5340	5340	0
143	20231205	163200	76346360	5340	5340	5340	5340	0
144	20231205	163100	76346360	5340	5340	5340	5340	0
145	20231205	163000	76346360	5340	5340	5340	5340	0
146	20231205	162900	76346360	5340	5340	5340	5340	0
147	20231205	162800	76346360	5340	5340	5340	5340	0
148	20231205	162700	76346360	5340	5340	5340	5340	0
149	20231205	162600	76346360	5340	5340	5340	5340	0
150	20231205	162500	76346360	5340	5340	5340	5340	0
151	20231205	162400	76346360	5340	5340	5340	5340	0
152	20231205	162300	76346360	5340	5340	5340	5340	287
153	20231205	162200	76346360	5340	5340	5340	5340	0
154	20231205	162100	76346360	5340	5340	5340	5340	0
155	20231205	162000	76346360	5340	5340	5340	5340	0
156	20231205	161900	76346360	5340	5340	5340	5340	0
157	20231205	161800	76346360	5340	5340	5340	5340	0
158	20231205	161700	76346360	5340	5340	5340	5340	0
159	20231205	161600	76346360	5340	5340	5340	5340	0
160	20231205	161500	76346360	5340	5340	5340	5340	0
161	20231205	161400	76346360	5340	5340	5340	5340	0
162	20231205	161300	76346360	5340	5340	5340	5340	0
163	20231205	161200	76346360	5340	5340	5340	5340	0
164	20231205	161100	76346360	5340	5340	5340	5340	0
165	20231205	161000	76346360	5340	5340	5340	5340	0
166	20231205	160900	76346360	5340	5340	5340	5340	0
167	20231205	160800	76346360	5340	5340	5340	5340	0
168	20231205	160700	76346360	5340	5340	5340	5340	0
169	20231205	160600	76346360	5340	5340	5340	5340	0
170	20231205	160500	76346360	5340	5340	5340	5340	0
171	20231205	160400	76346360	5340	5340	5340	5340	0
172	20231205	160300	76346360	5340	5340	5340	5340	0
173	20231205	160200	76346360	5340	5340	5340	5340	0
174	20231205	160100	76346360	5340	5340	5340	5340	0
175	20231205	160000	76346360	5340	5340	5340	5340	0
176	20231205	155900	76346360	5340	5340	5340	5340	0
177	20231205	155800	76346360	5340	5340	5340	5340	0
178	20231205	155700	76346360	5340	5340	5340	5340	0
179	20231205	155600	76346360	5340	5340	5340	5340	0
180	20231205	155500	76346360	5340	5340	5340	5340	0
181	20231205	155400	76346360	5340	5340	5340	5340	0
182	20231205	155300	76346360	5340	5340	5340	5340	287
183	20231205	155200	76346360	5340	5340	5340	5340	0
184	20231205	155100	76346360	5340	5340	5340	5340	0
185	20231205	155000	76346360	5340	5340	5340	5340	0
186	20231205	154900	76346360	5340	5340	5340	5340	0
187	20231205	154800	76346360	5340	5340	5340	5340	0
188	20231205	154700	76346360	5340	5340	5340	5340	0
189	20231205	154600	76346360	5340	5340	5340	5340	0
190	20231205	154500	76346360	5340	5340	5340	5340	0
191	20231205	154400	76346360	5340	5340	5340	5340	0
192	20231205	154300	76346360	5340	5340	5340	5340	0
193	20231205	154200	76346360	5340	5340	5340	5340	0
194	20231205	154100	76346360	5340	5340	5340	5340	0
195	20231205	154000	76346360	5340	5340	5340	5340	0
196	20231205	153900	76346360	5340	5340	5340	5340	0
197	20231205	153800	76346360	5340	5340	5340	5340	0
198	20231205	153700	76346360	5340	5340	5340	5340	0
199	20231205	153600	76346360	5340	5340	5340	5340	0
200	20231205	153500	76346360	5340	5340	5340	5340	0
201	20231205	153400	76346360	5340	5340	5340	5340	0
202	20231205	153300	76346360	5340	5340	5340	5340	0
203	20231205	153200	76346360	5340	5340	5340	5340	0
204	20231205	153100	76346360	5340	5340	5340	5340	0
205	20231205	153000	76346360	5340	5340	5340	5340	287
206	20231205	152900	74813780	5280	5280	5280	5280	0
207	20231205	152800	74813780	5280	5280	5280	5280	0
208	20231205	152700	74813780	5280	5280	5280	5280	0
209	20231205	152600	74813780	5280	5280	5280	5280	0
210	20231205	152500	74813780	5280	5280	5280	5280	0
211	20231205	152400	74813780	5280	5280	5280	5280	0
212	20231205	152300	74813780	5280	5280	5280	5280	0
213	20231205	152200	74813780	5280	5280	5280	5280	0
214	20231205	152100	74813780	5280	5280	5280	5280	0
215	20231205	152000	74813780	5280	5280	5280	5280	0
216	20231205	151900	74813780	5280	5280	5280	5280	2
217	20231205	151800	74803220	5280	5280	5280	5280	4
218	20231205	151700	74782100	5280	5280	5280	5280	1
219	20231205	151600	74776820	5260	5260	5260	5260	9
220	20231205	151500	74729480	5280	5270	5280	5270	164
221	20231205	151400	73865190	5280	5280	5280	5280	0
222	20231205	151300	73865190	5280	5280	5280	5280	0
223	20231205	151200	73865190	5280	5280	5280	5280	0
224	20231205	151100	73865190	5280	5270	5280	5270	211
225	20231205	151000	72753210	5280	5280	5280	5280	0
226	20231205	150900	72753210	5280	5280	5280	5280	1
227	20231205	150800	72747930	5270	5270	5270	5270	5
228	20231205	150700	72721580	5280	5280	5280	5280	0
229	20231205	150600	72721580	5280	5260	5280	5260	144
230	20231205	150500	71964120	5280	5280	5280	5280	1
231	20231205	150400	71958840	5260	5260	5260	5260	0
232	20231205	150300	71958840	5260	5290	5290	5260	1495
233	20231205	150200	64075150	5300	5300	5300	5300	0
234	20231205	150100	64075150	5300	5300	5300	5300	0
235	20231205	150000	64075150	5300	5280	5300	5270	396
236	20231205	145900	61984330	5300	5300	5300	5300	0
237	20231205	145800	61984330	5300	5300	5300	5300	3
238	20231205	145700	61968430	5280	5300	5300	5280	507
239	20231205	145600	59281470	5300	5300	5300	5300	0
240	20231205	145500	59281470	5300	5300	5300	5300	0
241	20231205	145400	59281470	5300	5300	5300	5300	28
242	20231205	145300	59133070	5300	5300	5300	5300	0
243	20231205	145200	59133070	5300	5300	5300	5300	0
244	20231205	145100	59133070	5300	5300	5300	5300	0
245	20231205	145000	59133070	5300	5300	5300	5300	0
246	20231205	144900	59133070	5300	5300	5300	5300	0
247	20231205	144800	59133070	5300	5300	5300	5300	0
248	20231205	144700	59133070	5300	5300	5300	5300	0
249	20231205	144600	59133070	5300	5300	5300	5300	1
250	20231205	144500	59127770	5280	5280	5280	5280	410
251	20231205	144400	56962970	5290	5290	5290	5290	0
252	20231205	144300	56962970	5290	5290	5290	5290	0
253	20231205	144200	56962970	5290	5290	5290	5290	2
254	20231205	144100	56952390	5300	5300	5300	5300	0
255	20231205	144000	56952390	5300	5300	5300	5300	0
256	20231205	143900	56952390	5300	5300	5300	5300	0
257	20231205	143800	56952390	5300	5300	5300	5300	0
258	20231205	143700	56952390	5300	5300	5300	5300	0
259	20231205	143600	56952390	5300	5300	5300	5300	0
260	20231205	143500	56952390	5300	5300	5300	5300	0
261	20231205	143400	56952390	5300	5300	5300	5300	0
262	20231205	143300	56952390	5300	5300	5300	5300	1
263	20231205	143200	56947090	5290	5300	5300	5290	2
264	20231205	143100	56936500	5280	5280	5280	5280	1014
265	20231205	143000	51582580	5270	5280	5280	5270	101
266	20231205	142900	51050300	5280	5280	5280	5280	0
267	20231205	142800	51050300	5280	5280	5280	5280	0
268	20231205	142700	51050300	5280	5280	5280	5280	0
269	20231205	142600	51050300	5280	5280	5280	5280	0
270	20231205	142500	51050300	5280	5280	5280	5280	0
271	20231205	142400	51050300	5280	5280	5280	5280	76
272	20231205	142300	50649020	5280	5280	5280	5280	259
273	20231205	142200	49281500	5300	5290	5300	5290	100
274	20231205	142100	48752370	5300	5300	5300	5300	0
275	20231205	142000	48752370	5300	5300	5300	5300	0
276	20231205	141900	48752370	5300	5300	5300	5300	0
277	20231205	141800	48752370	5300	5300	5300	5300	0
278	20231205	141700	48752370	5300	5300	5300	5300	0
279	20231205	141600	48752370	5300	5300	5300	5300	0
280	20231205	141500	48752370	5300	5290	5300	5290	267
281	20231205	141400	47338150	5300	5280	5300	5280	858
282	20231205	141300	42793390	5290	5290	5290	5290	0
283	20231205	141200	42793390	5290	5290	5290	5290	10
284	20231205	141100	42740490	5290	5290	5290	5290	2
285	20231205	141000	42729910	5280	5280	5280	5280	0
286	20231205	140900	42729910	5280	5280	5280	5280	0
287	20231205	140800	42729910	5280	5280	5280	5280	2
288	20231205	140700	42719350	5280	5280	5280	5280	690
289	20231205	140600	39076150	5290	5290	5290	5290	0
290	20231205	140500	39076150	5290	5290	5290	5290	0
291	20231205	140400	39076150	5290	5290	5290	5290	0
292	20231205	140300	39076150	5290	5290	5290	5290	0
293	20231205	140200	39076150	5290	5290	5290	5290	0
294	20231205	140100	39076150	5290	5290	5290	5290	0
295	20231205	140000	39076150	5290	5290	5290	5290	25
296	20231205	135900	38943900	5290	5290	5290	5290	0
297	20231205	135800	38943900	5290	5290	5290	5290	0
298	20231205	135700	38943900	5290	5290	5290	5290	0
299	20231205	135600	38943900	5290	5290	5290	5290	0
300	20231205	135500	38943900	5290	5290	5290	5290	0
301	20231205	135400	38943900	5290	5290	5290	5290	0
302	20231205	135300	38943900	5290	5290	5290	5290	0
303	20231205	135200	38943900	5290	5290	5290	5290	0
304	20231205	135100	38943900	5290	5290	5290	5290	307
305	20231205	135000	37319870	5290	5290	5290	5290	0
306	20231205	134900	37319870	5290	5290	5290	5290	0
307	20231205	134800	37319870	5290	5290	5290	5290	0
308	20231205	134700	37319870	5290	5290	5290	5290	0
309	20231205	134600	37319870	5290	5300	5300	5290	90
310	20231205	134500	36843760	5300	5300	5300	5300	1
311	20231205	134400	36838460	5300	5300	5300	5300	0
312	20231205	134300	36838460	5300	5300	5300	5300	1
313	20231205	134200	36833160	5300	5300	5300	5300	206
314	20231205	134100	35741360	5310	5310	5310	5310	0
315	20231205	134000	35741360	5310	5310	5310	5310	412
316	20231205	133900	33553640	5310	5310	5310	5310	0
317	20231205	133800	33553640	5310	5310	5310	5310	0
318	20231205	133700	33553640	5310	5310	5310	5310	0
319	20231205	133600	33553640	5310	5310	5310	5310	1
320	20231205	133500	33548330	5320	5320	5320	5320	0
321	20231205	133400	33548330	5320	5320	5320	5320	20
322	20231205	133300	33441930	5320	5320	5320	5320	1
323	20231205	133200	33436610	5320	5320	5320	5320	0
324	20231205	133100	33436610	5320	5320	5320	5320	0
325	20231205	133000	33436610	5320	5320	5320	5320	0
326	20231205	132900	33436610	5320	5320	5320	5320	0
327	20231205	132800	33436610	5320	5320	5320	5320	0
328	20231205	132700	33436610	5320	5320	5320	5320	0
329	20231205	132600	33436610	5320	5320	5320	5320	0
330	20231205	132500	33436610	5320	5320	5320	5320	0
331	20231205	132400	33436610	5320	5320	5320	5320	0
332	20231205	132300	33436610	5320	5320	5320	5320	0
333	20231205	132200	33436610	5320	5320	5320	5320	0
334	20231205	132100	33436610	5320	5320	5320	5320	1
335	20231205	132000	33431290	5320	5320	5320	5320	0
336	20231205	131900	33431290	5320	5320	5320	5320	0
337	20231205	131800	33431290	5320	5320	5320	5320	0
338	20231205	131700	33431290	5320	5320	5320	5320	6
339	20231205	131600	33399370	5320	5320	5320	5320	0
340	20231205	131500	33399370	5320	5320	5320	5320	30
341	20231205	131400	33239770	5320	5320	5320	5320	0
342	20231205	131300	33239770	5320	5320	5320	5320	1
343	20231205	131200	33234450	5310	5310	5310	5310	10
344	20231205	131100	33181350	5310	5310	5310	5310	0
345	20231205	131000	33181350	5310	5310	5310	5310	0
346	20231205	130900	33181350	5310	5310	5310	5310	0
347	20231205	130800	33181350	5310	5310	5310	5310	0
348	20231205	130700	33181350	5310	5310	5310	5310	0
349	20231205	130600	33181350	5310	5310	5310	5310	0
350	20231205	130500	33181350	5310	5310	5310	5310	0
351	20231205	130400	33181350	5310	5310	5310	5310	0
352	20231205	130300	33181350	5310	5310	5310	5310	10
353	20231205	130200	33128250	5320	5320	5320	5320	0
354	20231205	130100	33128250	5320	5320	5320	5320	0
355	20231205	130000	33128250	5320	5320	5320	5320	0
356	20231205	125900	33128250	5320	5320	5320	5320	0
357	20231205	125800	33128250	5320	5320	5320	5320	50
358	20231205	125700	32862250	5320	5320	5320	5320	12
359	20231205	125600	32798410	5320	5320	5320	5320	0
360	20231205	125500	32798410	5320	5320	5320	5320	1
361	20231205	125400	32793090	5320	5320	5320	5320	0
362	20231205	125300	32793090	5320	5320	5320	5320	0
363	20231205	125200	32793090	5320	5320	5320	5320	0
364	20231205	125100	32793090	5320	5320	5320	5320	0
365	20231205	125000	32793090	5320	5320	5320	5320	0
366	20231205	124900	32793090	5320	5320	5320	5320	0
367	20231205	124800	32793090	5320	5320	5320	5320	10
368	20231205	124700	32739890	5320	5320	5320	5320	0
369	20231205	124600	32739890	5320	5320	5320	5320	0
370	20231205	124500	32739890	5320	5320	5320	5320	1
371	20231205	124400	32734570	5320	5320	5320	5320	0
372	20231205	124300	32734570	5320	5320	5320	5320	0
373	20231205	124200	32734570	5320	5320	5320	5320	0
374	20231205	124100	32734570	5320	5320	5320	5320	2
375	20231205	124000	32723930	5320	5320	5320	5320	0
376	20231205	123900	32723930	5320	5320	5320	5320	0
377	20231205	123800	32723930	5320	5320	5320	5320	0
378	20231205	123700	32723930	5320	5320	5320	5320	0
379	20231205	123600	32723930	5320	5320	5320	5320	1
380	20231205	123500	32718610	5320	5320	5320	5320	0
381	20231205	123400	32718610	5320	5320	5320	5320	1
382	20231205	123300	32713290	5310	5310	5310	5310	0
383	20231205	123200	32713290	5310	5310	5310	5310	0
384	20231205	123100	32713290	5310	5310	5310	5310	0
385	20231205	123000	32713290	5310	5310	5310	5310	0
386	20231205	122900	32713290	5310	5310	5310	5310	0
387	20231205	122800	32713290	5310	5310	5310	5310	22
388	20231205	122700	32596470	5310	5310	5310	5310	11
389	20231205	122600	32538060	5300	5300	5300	5300	0
390	20231205	122500	32538060	5300	5310	5310	5300	38
391	20231205	122400	32336550	5310	5310	5310	5310	1
392	20231205	122300	32331240	5310	5310	5310	5310	0
393	20231205	122200	32331240	5310	5310	5310	5310	0
394	20231205	122100	32331240	5310	5310	5310	5310	0
395	20231205	122000	32331240	5310	5310	5310	5310	100
396	20231205	121900	31800240	5310	5310	5310	5310	0
397	20231205	121800	31800240	5310	5310	5310	5310	1
398	20231205	121700	31794930	5310	5310	5310	5310	0
399	20231205	121600	31794930	5310	5310	5310	5310	1
400	20231205	121500	31789620	5300	5300	5300	5300	0
401	20231205	121400	31789620	5300	5300	5300	5300	0
402	20231205	121300	31789620	5300	5300	5300	5300	0
403	20231205	121200	31789620	5300	5300	5300	5300	0
404	20231205	121100	31789620	5300	5300	5300	5300	0
405	20231205	121000	31789620	5300	5300	5300	5300	0
406	20231205	120900	31789620	5300	5300	5300	5300	0
407	20231205	120800	31789620	5300	5300	5300	5300	0
408	20231205	120700	31789620	5300	5300	5300	5300	1
409	20231205	120600	31784320	5310	5310	5310	5310	0
410	20231205	120500	31784320	5310	5310	5310	5310	0
411	20231205	120400	31784320	5310	5310	5310	5310	0
412	20231205	120300	31784320	5310	5310	5310	5310	0
413	20231205	120200	31784320	5310	5310	5310	5310	0
414	20231205	120100	31784320	5310	5310	5310	5310	0
415	20231205	120000	31784320	5310	5310	5310	5310	0
416	20231205	115900	31784320	5310	5310	5310	5310	100
417	20231205	115800	31253320	5310	5310	5310	5310	0
418	20231205	115700	31253320	5310	5300	5310	5300	470
419	20231205	115600	28762280	5300	5300	5300	5300	0
420	20231205	115500	28762280	5300	5300	5300	5300	0
421	20231205	115400	28762280	5300	5300	5300	5300	1
422	20231205	115300	28756980	5290	5290	5290	5290	88
423	20231205	115200	28291460	5290	5290	5290	5290	1500
424	20231205	115100	20356460	5300	5300	5300	5300	0
425	20231205	115000	20356460	5300	5300	5300	5300	1
426	20231205	114900	20351160	5300	5300	5300	5300	0
427	20231205	114800	20351160	5300	5300	5300	5300	1
428	20231205	114700	20345860	5300	5300	5300	5300	0
429	20231205	114600	20345860	5300	5300	5300	5300	0
430	20231205	114500	20345860	5300	5300	5300	5300	0
431	20231205	114400	20345860	5300	5300	5300	5300	0
432	20231205	114300	20345860	5300	5300	5300	5300	0
433	20231205	114200	20345860	5300	5300	5300	5300	0
434	20231205	114100	20345860	5300	5300	5300	5300	0
435	20231205	114000	20345860	5300	5300	5300	5300	0
436	20231205	113900	20345860	5300	5300	5300	5300	10
437	20231205	113800	20292860	5310	5310	5310	5310	0
438	20231205	113700	20292860	5310	5310	5310	5310	10
439	20231205	113600	20239760	5300	5300	5300	5300	0
440	20231205	113500	20239760	5300	5300	5300	5300	107
441	20231205	113400	19672660	5310	5310	5310	5310	0
442	20231205	113300	19672660	5310	5310	5310	5310	0
443	20231205	113200	19672660	5310	5310	5310	5310	0
444	20231205	113100	19672660	5310	5310	5310	5310	94
445	20231205	113000	19173520	5310	5310	5310	5310	0
446	20231205	112900	19173520	5310	5310	5310	5310	1
447	20231205	112800	19168210	5300	5300	5300	5300	0
448	20231205	112700	19168210	5300	5300	5300	5300	0
449	20231205	112600	19168210	5300	5300	5300	5300	336
450	20231205	112500	17387410	5310	5310	5310	5310	0
451	20231205	112400	17387410	5310	5310	5310	5310	0
452	20231205	112300	17387410	5310	5310	5310	5310	0
453	20231205	112200	17387410	5310	5310	5310	5310	0
454	20231205	112100	17387410	5310	5310	5310	5310	0
455	20231205	112000	17387410	5310	5310	5310	5310	0
456	20231205	111900	17387410	5310	5310	5310	5310	0
457	20231205	111800	17387410	5310	5310	5310	5310	0
458	20231205	111700	17387410	5310	5310	5310	5310	2
459	20231205	111600	17376790	5310	5310	5310	5310	4
460	20231205	111500	17355550	5300	5300	5300	5300	0
461	20231205	111400	17355550	5300	5300	5300	5300	15
462	20231205	111300	17276050	5310	5310	5310	5310	0
463	20231205	111200	17276050	5310	5310	5310	5310	0
464	20231205	111100	17276050	5310	5310	5310	5310	0
465	20231205	111000	17276050	5310	5310	5310	5310	0
466	20231205	110900	17276050	5310	5310	5310	5310	0
467	20231205	110800	17276050	5310	5310	5310	5310	0
468	20231205	110700	17276050	5310	5310	5310	5310	0
469	20231205	110600	17276050	5310	5310	5310	5310	1
470	20231205	110500	17270740	5310	5310	5310	5310	1
471	20231205	110400	17265430	5310	5310	5310	5310	1
472	20231205	110300	17260120	5310	5310	5310	5310	0
473	20231205	110200	17260120	5310	5310	5310	5310	0
474	20231205	110100	17260120	5310	5310	5310	5310	0
475	20231205	110000	17260120	5310	5310	5310	5310	0
476	20231205	105900	17260120	5310	5310	5310	5310	0
477	20231205	105800	17260120	5310	5310	5310	5310	0
478	20231205	105700	17260120	5310	5310	5310	5310	1
479	20231205	105600	17254810	5300	5300	5300	5300	0
480	20231205	105500	17254810	5300	5300	5300	5300	0
481	20231205	105400	17254810	5300	5300	5300	5300	0
482	20231205	105300	17254810	5300	5300	5300	5300	0
483	20231205	105200	17254810	5300	5300	5300	5300	73
484	20231205	105100	16867910	5290	5290	5290	5290	0
485	20231205	105000	16867910	5290	5290	5290	5290	2
486	20231205	104900	16857330	5300	5300	5300	5300	129
487	20231205	104800	16173630	5300	5300	5300	5300	371
488	20231205	104700	14207330	5300	5300	5300	5300	10
489	20231205	104600	14154330	5310	5310	5310	5310	3
490	20231205	104500	14138400	5310	5310	5310	5310	0
491	20231205	104400	14138400	5310	5310	5310	5310	0
492	20231205	104300	14138400	5310	5310	5310	5310	200
493	20231205	104200	13076400	5310	5310	5310	5310	0
494	20231205	104100	13076400	5310	5310	5310	5310	0
495	20231205	104000	13076400	5310	5310	5310	5310	0
496	20231205	103900	13076400	5310	5310	5310	5310	0
497	20231205	103800	13076400	5310	5310	5310	5310	0
498	20231205	103700	13076400	5310	5310	5310	5310	0
499	20231205	103600	13076400	5310	5310	5310	5310	0
500	20231205	103500	13076400	5310	5310	5310	5310	2
501	20231205	103400	13065780	5310	5310	5310	5310	1
502	20231205	103300	13060470	5300	5300	5300	5300	4
503	20231205	103200	13039270	5300	5300	5300	5300	2
504	20231205	103100	13028670	5300	5300	5300	5300	5
505	20231205	103000	13002170	5300	5300	5300	5300	2
506	20231205	102900	12991570	5300	5300	5300	5300	0
507	20231205	102800	12991570	5300	5300	5300	5300	75
508	20231205	102700	12594070	5300	5300	5300	5300	0
509	20231205	102600	12594070	5300	5300	5300	5300	1
510	20231205	102500	12588770	5290	5290	5290	5290	0
511	20231205	102400	12588770	5290	5290	5290	5290	0
512	20231205	102300	12588770	5290	5290	5290	5290	0
513	20231205	102200	12588770	5290	5290	5290	5290	0
514	20231205	102100	12588770	5290	5290	5290	5290	0
515	20231205	102000	12588770	5290	5290	5290	5290	0
516	20231205	101900	12588770	5290	5290	5290	5290	0
517	20231205	101800	12588770	5290	5290	5290	5290	0
518	20231205	101700	12588770	5290	5290	5290	5290	0
519	20231205	101600	12588770	5290	5290	5290	5290	0
520	20231205	101500	12588770	5290	5290	5290	5290	0
521	20231205	101400	12588770	5290	5290	5290	5290	0
522	20231205	101300	12588770	5290	5290	5290	5290	0
523	20231205	101200	12588770	5290	5290	5290	5290	0
524	20231205	101100	12588770	5290	5290	5290	5290	0
525	20231205	101000	12588770	5290	5290	5290	5290	0
526	20231205	100900	12588770	5290	5290	5290	5290	0
527	20231205	100800	12588770	5290	5310	5310	5290	124
528	20231205	100700	11932450	5290	5290	5290	5290	0
529	20231205	100600	11932450	5290	5290	5290	5290	0
530	20231205	100500	11932450	5290	5290	5290	5290	164
531	20231205	100400	11064890	5290	5290	5290	5290	0
532	20231205	100300	11064890	5290	5290	5290	5290	0
533	20231205	100200	11064890	5290	5290	5290	5290	4
534	20231205	100100	11043730	5300	5300	5300	5300	308
535	20231205	100000	9411330	5310	5310	5310	5310	0
536	20231205	095900	9411330	5310	5310	5310	5310	0
537	20231205	095800	9411330	5310	5310	5310	5310	0
538	20231205	095700	9411330	5310	5310	5310	5310	2
539	20231205	095600	9400710	5300	5300	5300	5300	46
540	20231205	095500	9156910	5310	5310	5310	5310	0
541	20231205	095400	9156910	5310	5310	5310	5310	0
542	20231205	095300	9156910	5310	5310	5310	5310	0
543	20231205	095200	9156910	5310	5310	5310	5310	0
544	20231205	095100	9156910	5310	5310	5310	5310	1
545	20231205	095000	9151600	5310	5310	5310	5310	0
546	20231205	094900	9151600	5310	5310	5310	5310	0
547	20231205	094800	9151600	5310	5310	5310	5310	0
548	20231205	094700	9151600	5310	5310	5310	5310	0
549	20231205	094600	9151600	5310	5310	5310	5310	10
550	20231205	094500	9098500	5300	5300	5300	5300	0
551	20231205	094400	9098500	5300	5300	5300	5300	0
552	20231205	094300	9098500	5300	5300	5300	5300	210
553	20231205	094200	7985500	5300	5300	5300	5300	80
554	20231205	094100	7561500	5310	5310	5310	5310	0
555	20231205	094000	7561500	5310	5310	5310	5310	7
556	20231205	093900	7524330	5310	5310	5310	5310	1
557	20231205	093800	7519020	5310	5310	5310	5310	0
558	20231205	093700	7519020	5310	5290	5310	5290	211
559	20231205	093600	6402690	5310	5310	5310	5310	0
560	20231205	093500	6402690	5310	5310	5310	5310	0
561	20231205	093400	6402690	5310	5310	5310	5310	0
562	20231205	093300	6402690	5310	5310	5310	5310	0
563	20231205	093200	6402690	5310	5310	5310	5310	1
564	20231205	093100	6397380	5310	5310	5310	5310	0
565	20231205	093000	6397380	5310	5310	5310	5310	0
566	20231205	092900	6397380	5310	5310	5310	5310	0
567	20231205	092800	6397380	5310	5310	5310	5310	0
568	20231205	092700	6397380	5310	5310	5310	5310	0
569	20231205	092600	6397380	5310	5310	5310	5310	0
570	20231205	092500	6397380	5310	5310	5310	5310	0
571	20231205	092400	6397380	5310	5310	5310	5310	0
572	20231205	092300	6397380	5310	5310	5310	5310	18
573	20231205	092200	6301800	5280	5280	5280	5280	0
574	20231205	092100	6301800	5280	5280	5280	5280	0
575	20231205	092000	6301800	5280	5280	5280	5280	0
576	20231205	091900	6301800	5280	5280	5280	5280	0
577	20231205	091800	6301800	5280	5280	5280	5280	0
578	20231205	091700	6301800	5280	5280	5280	5280	100
579	20231205	091600	5773800	5290	5290	5290	5290	0
580	20231205	091500	5773800	5290	5290	5290	5290	3
581	20231205	091400	5757930	5300	5300	5300	5300	1
582	20231205	091300	5752630	5280	5280	5280	5280	0
583	20231205	091200	5752630	5280	5280	5280	5280	76
584	20231205	091100	5351350	5310	5310	5310	5310	0
585	20231205	091000	5351350	5310	5310	5310	5310	1
586	20231205	090900	5346040	5290	5290	5290	5290	0
587	20231205	090800	5346040	5290	5290	5290	5290	0
588	20231205	090700	5346040	5290	5300	5300	5290	40
589	20231205	090600	5134140	5310	5310	5310	5310	0
590	20231205	090500	5134140	5310	5310	5310	5310	1
591	20231205	090400	5128830	5300	5300	5300	5300	0
592	20231205	090300	5128830	5300	5330	5330	5300	700
593	20231205	090200	1408420	5330	5330	5330	5330	0
594	20231205	090100	1408420	5330	5330	5330	5330	80
595	20231205	090000	982020	5340	5370	5370	5340	183