KissMeData/009780/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185200	45001030	5280	5280	5280	5280	437
3	20231207	185100	45001030	5280	5280	5280	5280	0
4	20231207	185000	45001030	5280	5280	5280	5280	0
5	20231207	184900	45001030	5280	5280	5280	5280	0
6	20231207	184800	45001030	5280	5280	5280	5280	0
7	20231207	184700	45001030	5280	5280	5280	5280	0
8	20231207	184600	45001030	5280	5280	5280	5280	0
9	20231207	184500	45001030	5280	5280	5280	5280	0
10	20231207	184400	45001030	5280	5280	5280	5280	0
11	20231207	184300	45001030	5280	5280	5280	5280	0
12	20231207	184200	45001030	5280	5280	5280	5280	0
13	20231207	184100	45001030	5280	5280	5280	5280	0
14	20231207	184000	45001030	5280	5280	5280	5280	0
15	20231207	183900	45001030	5280	5280	5280	5280	0
16	20231207	183800	45001030	5280	5280	5280	5280	0
17	20231207	183700	45001030	5280	5280	5280	5280	0
18	20231207	183600	45001030	5280	5280	5280	5280	0
19	20231207	183500	45001030	5280	5280	5280	5280	0
20	20231207	183400	45001030	5280	5280	5280	5280	0
21	20231207	183300	45001030	5280	5280	5280	5280	0
22	20231207	183200	45001030	5280	5280	5280	5280	0
23	20231207	183100	45001030	5280	5280	5280	5280	0
24	20231207	183000	45001030	5280	5280	5280	5280	0
25	20231207	182900	45001030	5280	5280	5280	5280	0
26	20231207	182800	45001030	5280	5280	5280	5280	0
27	20231207	182700	45001030	5280	5280	5280	5280	0
28	20231207	182600	45001030	5280	5280	5280	5280	0
29	20231207	182500	45001030	5280	5280	5280	5280	0
30	20231207	182400	45001030	5280	5280	5280	5280	0
31	20231207	182300	45001030	5280	5280	5280	5280	0
32	20231207	182200	45001030	5280	5280	5280	5280	437
33	20231207	182100	45001030	5280	5280	5280	5280	0
34	20231207	182000	45001030	5280	5280	5280	5280	0
35	20231207	181900	45001030	5280	5280	5280	5280	0
36	20231207	181800	45001030	5280	5280	5280	5280	0
37	20231207	181700	45001030	5280	5280	5280	5280	0
38	20231207	181600	45001030	5280	5280	5280	5280	0
39	20231207	181500	45001030	5280	5280	5280	5280	0
40	20231207	181400	45001030	5280	5280	5280	5280	0
41	20231207	181300	45001030	5280	5280	5280	5280	0
42	20231207	181200	45001030	5280	5280	5280	5280	0
43	20231207	181100	45001030	5280	5280	5280	5280	0
44	20231207	181000	45001030	5280	5280	5280	5280	0
45	20231207	180900	45001030	5280	5280	5280	5280	0
46	20231207	180800	45001030	5280	5280	5280	5280	0
47	20231207	180700	45001030	5280	5280	5280	5280	0
48	20231207	180600	45001030	5280	5280	5280	5280	0
49	20231207	180500	45001030	5280	5280	5280	5280	0
50	20231207	180400	45001030	5280	5280	5280	5280	0
51	20231207	180300	45001030	5280	5280	5280	5280	0
52	20231207	180200	45001030	5280	5280	5280	5280	0
53	20231207	180100	45001030	5280	5280	5280	5280	0
54	20231207	180000	45001030	5280	5280	5280	5280	0
55	20231207	175900	45001030	5280	5280	5280	5280	0
56	20231207	175800	45001030	5280	5280	5280	5280	0
57	20231207	175700	45001030	5280	5280	5280	5280	0
58	20231207	175600	45001030	5280	5280	5280	5280	0
59	20231207	175500	45001030	5280	5280	5280	5280	0
60	20231207	175400	45001030	5280	5280	5280	5280	0
61	20231207	175300	45001030	5280	5280	5280	5280	0
62	20231207	175200	45001030	5280	5280	5280	5280	437
63	20231207	175100	45001030	5280	5280	5280	5280	0
64	20231207	175000	45001030	5280	5280	5280	5280	0
65	20231207	174900	45001030	5280	5280	5280	5280	0
66	20231207	174800	45001030	5280	5280	5280	5280	0
67	20231207	174700	45001030	5280	5280	5280	5280	0
68	20231207	174600	45001030	5280	5280	5280	5280	0
69	20231207	174500	45001030	5280	5280	5280	5280	0
70	20231207	174400	45001030	5280	5280	5280	5280	0
71	20231207	174300	45001030	5280	5280	5280	5280	0
72	20231207	174200	45001030	5280	5280	5280	5280	0
73	20231207	174100	45001030	5280	5280	5280	5280	0
74	20231207	174000	45001030	5280	5280	5280	5280	0
75	20231207	173900	45001030	5280	5280	5280	5280	0
76	20231207	173800	45001030	5280	5280	5280	5280	0
77	20231207	173700	45001030	5280	5280	5280	5280	0
78	20231207	173600	45001030	5280	5280	5280	5280	0
79	20231207	173500	45001030	5280	5280	5280	5280	0
80	20231207	173400	45001030	5280	5280	5280	5280	0
81	20231207	173300	45001030	5280	5280	5280	5280	0
82	20231207	173200	45001030	5280	5280	5280	5280	0
83	20231207	173100	45001030	5280	5280	5280	5280	0
84	20231207	173000	45001030	5280	5280	5280	5280	0
85	20231207	172900	45001030	5280	5280	5280	5280	0
86	20231207	172800	45001030	5280	5280	5280	5280	0
87	20231207	172700	45001030	5280	5280	5280	5280	0
88	20231207	172600	45001030	5280	5280	5280	5280	0
89	20231207	172500	45001030	5280	5280	5280	5280	0
90	20231207	172400	45001030	5280	5280	5280	5280	0
91	20231207	172300	45001030	5280	5280	5280	5280	0
92	20231207	172200	45001030	5280	5280	5280	5280	437
93	20231207	172100	45001030	5280	5280	5280	5280	0
94	20231207	172000	45001030	5280	5280	5280	5280	0
95	20231207	171900	45001030	5280	5280	5280	5280	0
96	20231207	171800	45001030	5280	5280	5280	5280	0
97	20231207	171700	45001030	5280	5280	5280	5280	0
98	20231207	171600	45001030	5280	5280	5280	5280	0
99	20231207	171500	45001030	5280	5280	5280	5280	0
100	20231207	171400	45001030	5280	5280	5280	5280	0
101	20231207	171300	45001030	5280	5280	5280	5280	0
102	20231207	171200	45001030	5280	5280	5280	5280	0
103	20231207	171100	45001030	5280	5280	5280	5280	0
104	20231207	171000	45001030	5280	5280	5280	5280	0
105	20231207	170900	45001030	5280	5280	5280	5280	0
106	20231207	170800	45001030	5280	5280	5280	5280	0
107	20231207	170700	45001030	5280	5280	5280	5280	0
108	20231207	170600	45001030	5280	5280	5280	5280	0
109	20231207	170500	45001030	5280	5280	5280	5280	0
110	20231207	170400	45001030	5280	5280	5280	5280	0
111	20231207	170300	45001030	5280	5280	5280	5280	0
112	20231207	170200	45001030	5280	5280	5280	5280	0
113	20231207	170100	45001030	5280	5280	5280	5280	0
114	20231207	170000	45001030	5280	5280	5280	5280	0
115	20231207	165900	45001030	5280	5280	5280	5280	0
116	20231207	165800	45001030	5280	5280	5280	5280	0
117	20231207	165700	45001030	5280	5280	5280	5280	0
118	20231207	165600	45001030	5280	5280	5280	5280	0
119	20231207	165500	45001030	5280	5280	5280	5280	0
120	20231207	165400	45001030	5280	5280	5280	5280	0
121	20231207	165300	45001030	5280	5280	5280	5280	0
122	20231207	165200	45001030	5280	5280	5280	5280	437
123	20231207	165100	45001030	5280	5280	5280	5280	0
124	20231207	165000	45001030	5280	5280	5280	5280	0
125	20231207	164900	45001030	5280	5280	5280	5280	0
126	20231207	164800	45001030	5280	5280	5280	5280	0
127	20231207	164700	45001030	5280	5280	5280	5280	0
128	20231207	164600	45001030	5280	5280	5280	5280	0
129	20231207	164500	45001030	5280	5280	5280	5280	0
130	20231207	164400	45001030	5280	5280	5280	5280	0
131	20231207	164300	45001030	5280	5280	5280	5280	0
132	20231207	164200	45001030	5280	5280	5280	5280	0
133	20231207	164100	45001030	5280	5280	5280	5280	0
134	20231207	164000	45001030	5280	5280	5280	5280	0
135	20231207	163900	45001030	5280	5280	5280	5280	0
136	20231207	163800	45001030	5280	5280	5280	5280	0
137	20231207	163700	45001030	5280	5280	5280	5280	0
138	20231207	163600	45001030	5280	5280	5280	5280	0
139	20231207	163500	45001030	5280	5280	5280	5280	0
140	20231207	163400	45001030	5280	5280	5280	5280	0
141	20231207	163300	45001030	5280	5280	5280	5280	0
142	20231207	163200	45001030	5280	5280	5280	5280	0
143	20231207	163100	45001030	5280	5280	5280	5280	0
144	20231207	163000	45001030	5280	5280	5280	5280	0
145	20231207	162900	45001030	5280	5280	5280	5280	0
146	20231207	162800	45001030	5280	5280	5280	5280	0
147	20231207	162700	45001030	5280	5280	5280	5280	0
148	20231207	162600	45001030	5280	5280	5280	5280	0
149	20231207	162500	45001030	5280	5280	5280	5280	0
150	20231207	162400	45001030	5280	5280	5280	5280	0
151	20231207	162300	45001030	5280	5280	5280	5280	0
152	20231207	162200	45001030	5280	5280	5280	5280	437
153	20231207	162100	45001030	5280	5280	5280	5280	0
154	20231207	162000	45001030	5280	5280	5280	5280	0
155	20231207	161900	45001030	5280	5280	5280	5280	0
156	20231207	161800	45001030	5280	5280	5280	5280	0
157	20231207	161700	45001030	5280	5280	5280	5280	0
158	20231207	161600	45001030	5280	5280	5280	5280	0
159	20231207	161500	45001030	5280	5280	5280	5280	0
160	20231207	161400	45001030	5280	5280	5280	5280	0
161	20231207	161300	45001030	5280	5280	5280	5280	0
162	20231207	161200	45001030	5280	5280	5280	5280	0
163	20231207	161100	45001030	5280	5280	5280	5280	0
164	20231207	161000	45001030	5280	5280	5280	5280	0
165	20231207	160900	45001030	5280	5280	5280	5280	0
166	20231207	160800	45001030	5280	5280	5280	5280	0
167	20231207	160700	45001030	5280	5280	5280	5280	0
168	20231207	160600	45001030	5280	5280	5280	5280	0
169	20231207	160500	45001030	5280	5280	5280	5280	0
170	20231207	160400	45001030	5280	5280	5280	5280	0
171	20231207	160300	45001030	5280	5280	5280	5280	0
172	20231207	160200	45001030	5280	5280	5280	5280	0
173	20231207	160100	45001030	5280	5280	5280	5280	0
174	20231207	160000	45001030	5280	5280	5280	5280	0
175	20231207	155900	45001030	5280	5280	5280	5280	0
176	20231207	155800	45001030	5280	5280	5280	5280	0
177	20231207	155700	45001030	5280	5280	5280	5280	0
178	20231207	155600	45001030	5280	5280	5280	5280	0
179	20231207	155500	45001030	5280	5280	5280	5280	0
180	20231207	155400	45001030	5280	5280	5280	5280	0
181	20231207	155300	45001030	5280	5280	5280	5280	0
182	20231207	155200	45001030	5280	5280	5280	5280	437
183	20231207	155100	45001030	5280	5280	5280	5280	0
184	20231207	155000	45001030	5280	5280	5280	5280	0
185	20231207	154900	45001030	5280	5280	5280	5280	0
186	20231207	154800	45001030	5280	5280	5280	5280	0
187	20231207	154700	45001030	5280	5280	5280	5280	0
188	20231207	154600	45001030	5280	5280	5280	5280	0
189	20231207	154500	45001030	5280	5280	5280	5280	0
190	20231207	154400	45001030	5280	5280	5280	5280	0
191	20231207	154300	45001030	5280	5280	5280	5280	0
192	20231207	154200	45001030	5280	5280	5280	5280	0
193	20231207	154100	45001030	5280	5280	5280	5280	0
194	20231207	154000	45001030	5280	5280	5280	5280	0
195	20231207	153900	45001030	5280	5280	5280	5280	0
196	20231207	153800	45001030	5280	5280	5280	5280	0
197	20231207	153700	45001030	5280	5280	5280	5280	0
198	20231207	153600	45001030	5280	5280	5280	5280	0
199	20231207	153500	45001030	5280	5280	5280	5280	0
200	20231207	153400	45001030	5280	5280	5280	5280	0
201	20231207	153300	45001030	5280	5280	5280	5280	0
202	20231207	153200	45001030	5280	5280	5280	5280	0
203	20231207	153100	45001030	5280	5280	5280	5280	0
204	20231207	153000	45001030	5280	5280	5280	5280	437
205	20231207	152900	42693670	5260	5260	5260	5260	0
206	20231207	152800	42693670	5260	5260	5260	5260	0
207	20231207	152700	42693670	5260	5260	5260	5260	0
208	20231207	152600	42693670	5260	5260	5260	5260	0
209	20231207	152500	42693670	5260	5260	5260	5260	0
210	20231207	152400	42693670	5260	5260	5260	5260	0
211	20231207	152300	42693670	5260	5260	5260	5260	0
212	20231207	152200	42693670	5260	5260	5260	5260	0
213	20231207	152100	42693670	5260	5260	5260	5260	0
214	20231207	152000	42693670	5260	5260	5260	5260	0
215	20231207	151900	42693670	5260	5260	5260	5260	25
216	20231207	151800	42562170	5280	5280	5280	5250	254
217	20231207	151700	41222640	5250	5250	5250	5250	100
218	20231207	151600	40697640	5250	5250	5250	5250	64
219	20231207	151500	40361640	5250	5250	5260	5250	129
220	20231207	151400	39684380	5260	5260	5260	5260	1
221	20231207	151300	39679120	5260	5260	5260	5260	0
222	20231207	151200	39679120	5260	5260	5260	5260	10
223	20231207	151100	39626520	5260	5260	5260	5260	39
224	20231207	151000	39421380	5260	5270	5270	5260	924
225	20231207	150900	34560120	5280	5280	5280	5280	30
226	20231207	150800	34401720	5280	5280	5280	5280	0
227	20231207	150700	34401720	5280	5280	5280	5280	0
228	20231207	150600	34401720	5280	5270	5280	5270	70
229	20231207	150500	34032810	5280	5280	5280	5280	0
230	20231207	150400	34032810	5280	5280	5280	5280	1
231	20231207	150300	34027530	5280	5280	5280	5280	0
232	20231207	150200	34027530	5280	5280	5280	5280	0
233	20231207	150100	34027530	5280	5280	5280	5280	0
234	20231207	150000	34027530	5280	5280	5280	5280	0
235	20231207	145900	34027530	5280	5280	5280	5280	0
236	20231207	145800	34027530	5280	5280	5280	5280	3
237	20231207	145700	34011690	5260	5260	5260	5260	0
238	20231207	145600	34011690	5260	5260	5260	5260	0
239	20231207	145500	34011690	5260	5260	5260	5260	0
240	20231207	145400	34011690	5260	5260	5260	5260	0
241	20231207	145300	34011690	5260	5260	5260	5260	0
242	20231207	145200	34011690	5260	5260	5260	5260	0
243	20231207	145100	34011690	5260	5260	5260	5260	0
244	20231207	145000	34011690	5260	5260	5260	5260	0
245	20231207	144900	34011690	5260	5260	5260	5260	0
246	20231207	144800	34011690	5260	5260	5260	5260	0
247	20231207	144700	34011690	5260	5260	5260	5260	0
248	20231207	144600	34011690	5260	5260	5260	5260	4
249	20231207	144500	33990650	5280	5280	5280	5280	0
250	20231207	144400	33990650	5280	5280	5280	5280	0
251	20231207	144300	33990650	5280	5280	5280	5280	0
252	20231207	144200	33990650	5280	5280	5280	5280	0
253	20231207	144100	33990650	5280	5280	5280	5280	8
254	20231207	144000	33948410	5270	5270	5270	5270	0
255	20231207	143900	33948410	5270	5270	5270	5270	0
256	20231207	143800	33948410	5270	5270	5270	5270	0
257	20231207	143700	33948410	5270	5270	5270	5270	0
258	20231207	143600	33948410	5270	5270	5270	5270	0
259	20231207	143500	33948410	5270	5270	5270	5270	0
260	20231207	143400	33948410	5270	5280	5280	5270	17
261	20231207	143300	33858760	5260	5260	5260	5260	0
262	20231207	143200	33858760	5260	5260	5260	5260	0
263	20231207	143100	33858760	5260	5260	5260	5260	0
264	20231207	143000	33858760	5260	5270	5270	5260	146
265	20231207	142900	33090460	5280	5280	5280	5280	0
266	20231207	142800	33090460	5280	5280	5280	5280	2
267	20231207	142700	33079900	5280	5280	5280	5270	3
268	20231207	142600	33064070	5270	5270	5270	5270	1
269	20231207	142500	33058800	5280	5280	5280	5280	37
270	20231207	142400	32863440	5280	5280	5280	5280	0
271	20231207	142300	32863440	5280	5280	5280	5280	0
272	20231207	142200	32863440	5280	5280	5280	5280	0
273	20231207	142100	32863440	5280	5280	5280	5280	0
274	20231207	142000	32863440	5280	5280	5280	5280	0
275	20231207	141900	32863440	5280	5280	5280	5280	0
276	20231207	141800	32863440	5280	5280	5280	5280	0
277	20231207	141700	32863440	5280	5280	5280	5280	0
278	20231207	141600	32863440	5280	5280	5280	5280	0
279	20231207	141500	32863440	5280	5280	5280	5280	0
280	20231207	141400	32863440	5280	5280	5280	5280	0
281	20231207	141300	32863440	5280	5260	5280	5260	119
282	20231207	141200	32237480	5280	5280	5280	5280	0
283	20231207	141100	32237480	5280	5280	5280	5280	1
284	20231207	141000	32232200	5280	5280	5280	5280	10
285	20231207	140900	32179400	5260	5260	5260	5260	45
286	20231207	140800	31942700	5260	5270	5270	5260	1609
287	20231207	140700	23473270	5290	5290	5290	5290	0
288	20231207	140600	23473270	5290	5290	5290	5290	0
289	20231207	140500	23473270	5290	5290	5290	5290	1
290	20231207	140400	23467980	5280	5280	5280	5280	0
291	20231207	140300	23467980	5280	5280	5280	5280	0
292	20231207	140200	23467980	5280	5280	5280	5280	0
293	20231207	140100	23467980	5280	5280	5280	5280	0
294	20231207	140000	23467980	5280	5280	5280	5280	0
295	20231207	135900	23467980	5280	5280	5280	5280	1
296	20231207	135800	23462700	5290	5290	5290	5290	0
297	20231207	135700	23462700	5290	5290	5290	5290	0
298	20231207	135600	23462700	5290	5290	5290	5290	0
299	20231207	135500	23462700	5290	5290	5290	5290	0
300	20231207	135400	23462700	5290	5290	5290	5290	0
301	20231207	135300	23462700	5290	5290	5290	5290	1
302	20231207	135200	23457410	5290	5290	5290	5290	0
303	20231207	135100	23457410	5290	5290	5290	5290	0
304	20231207	135000	23457410	5290	5290	5290	5290	1
305	20231207	134900	23452120	5280	5280	5280	5280	0
306	20231207	134800	23452120	5280	5280	5280	5280	0
307	20231207	134700	23452120	5280	5280	5280	5280	0
308	20231207	134600	23452120	5280	5280	5280	5280	1
309	20231207	134500	23446840	5280	5280	5280	5280	0
310	20231207	134400	23446840	5280	5280	5280	5280	1
311	20231207	134300	23441560	5280	5280	5280	5280	1
312	20231207	134200	23436280	5280	5280	5280	5280	3
313	20231207	134100	23420440	5290	5290	5290	5290	0
314	20231207	134000	23420440	5290	5290	5290	5290	0
315	20231207	133900	23420440	5290	5290	5290	5290	0
316	20231207	133800	23420440	5290	5290	5290	5290	0
317	20231207	133700	23420440	5290	5290	5290	5290	0
318	20231207	133600	23420440	5290	5290	5290	5290	0
319	20231207	133500	23420440	5290	5290	5290	5290	0
320	20231207	133400	23420440	5290	5290	5290	5290	0
321	20231207	133300	23420440	5290	5290	5290	5290	0
322	20231207	133200	23420440	5290	5290	5290	5290	0
323	20231207	133100	23420440	5290	5290	5290	5290	0
324	20231207	133000	23420440	5290	5290	5290	5290	0
325	20231207	132900	23420440	5290	5290	5290	5290	0
326	20231207	132800	23420440	5290	5290	5290	5290	1
327	20231207	132700	23415150	5280	5280	5280	5280	0
328	20231207	132600	23415150	5280	5280	5280	5280	0
329	20231207	132500	23415150	5280	5280	5280	5280	0
330	20231207	132400	23415150	5280	5280	5280	5280	0
331	20231207	132300	23415150	5280	5280	5280	5280	1
332	20231207	132200	23409870	5270	5270	5270	5270	100
333	20231207	132100	22882870	5290	5290	5290	5290	1
334	20231207	132000	22877580	5290	5290	5290	5290	0
335	20231207	131900	22877580	5290	5290	5290	5290	0
336	20231207	131800	22877580	5290	5290	5290	5290	0
337	20231207	131700	22877580	5290	5290	5290	5290	0
338	20231207	131600	22877580	5290	5290	5290	5290	1
339	20231207	131500	22872290	5280	5280	5280	5280	127
340	20231207	131400	22201730	5280	5280	5280	5280	0
341	20231207	131300	22201730	5280	5280	5280	5280	173
342	20231207	131200	21288290	5280	5280	5280	5280	0
343	20231207	131100	21288290	5280	5280	5280	5280	0
344	20231207	131000	21288290	5280	5280	5280	5280	0
345	20231207	130900	21288290	5280	5280	5280	5280	0
346	20231207	130800	21288290	5280	5280	5280	5280	0
347	20231207	130700	21288290	5280	5280	5280	5280	274
348	20231207	130600	19841570	5290	5290	5290	5290	0
349	20231207	130500	19841570	5290	5290	5290	5290	0
350	20231207	130400	19841570	5290	5290	5290	5290	0
351	20231207	130300	19841570	5290	5290	5290	5290	0
352	20231207	130200	19841570	5290	5290	5290	5290	0
353	20231207	130100	19841570	5290	5290	5290	5290	0
354	20231207	130000	19841570	5290	5290	5290	5290	0
355	20231207	125900	19841570	5290	5290	5290	5290	1
356	20231207	125800	19836280	5290	5290	5290	5290	0
357	20231207	125700	19836280	5290	5290	5290	5290	0
358	20231207	125600	19836280	5290	5290	5290	5290	2
359	20231207	125500	19825700	5280	5280	5280	5280	25
360	20231207	125400	19693700	5280	5280	5280	5280	0
361	20231207	125300	19693700	5280	5280	5280	5280	0
362	20231207	125200	19693700	5280	5280	5280	5280	0
363	20231207	125100	19693700	5280	5280	5280	5280	40
364	20231207	125000	19482500	5290	5290	5290	5290	0
365	20231207	124900	19482500	5290	5290	5290	5290	0
366	20231207	124800	19482500	5290	5290	5290	5290	0
367	20231207	124700	19482500	5290	5290	5290	5290	0
368	20231207	124600	19482500	5290	5290	5290	5290	0
369	20231207	124500	19482500	5290	5290	5290	5290	0
370	20231207	124400	19482500	5290	5290	5290	5290	0
371	20231207	124300	19482500	5290	5290	5290	5290	0
372	20231207	124200	19482500	5290	5290	5290	5290	0
373	20231207	124100	19482500	5290	5290	5290	5290	0
374	20231207	124000	19482500	5290	5290	5290	5290	0
375	20231207	123900	19482500	5290	5290	5290	5290	0
376	20231207	123800	19482500	5290	5290	5290	5290	0
377	20231207	123700	19482500	5290	5290	5290	5290	0
378	20231207	123600	19482500	5290	5290	5290	5290	0
379	20231207	123500	19482500	5290	5290	5290	5290	0
380	20231207	123400	19482500	5290	5290	5290	5290	2
381	20231207	123300	19471920	5290	5290	5290	5290	0
382	20231207	123200	19471920	5290	5290	5290	5290	0
383	20231207	123100	19471920	5290	5290	5290	5290	0
384	20231207	123000	19471920	5290	5290	5290	5290	0
385	20231207	122900	19471920	5290	5290	5290	5290	0
386	20231207	122800	19471920	5290	5290	5290	5290	0
387	20231207	122700	19471920	5290	5290	5290	5290	1
388	20231207	122600	19466630	5290	5290	5290	5290	0
389	20231207	122500	19466630	5290	5290	5290	5290	0
390	20231207	122400	19466630	5290	5290	5290	5290	0
391	20231207	122300	19466630	5290	5290	5290	5290	0
392	20231207	122200	19466630	5290	5290	5290	5290	0
393	20231207	122100	19466630	5290	5290	5290	5290	1
394	20231207	122000	19461340	5290	5290	5290	5290	0
395	20231207	121900	19461340	5290	5290	5290	5290	0
396	20231207	121800	19461340	5290	5290	5290	5290	0
397	20231207	121700	19461340	5290	5290	5290	5290	0
398	20231207	121600	19461340	5290	5290	5290	5290	0
399	20231207	121500	19461340	5290	5290	5290	5290	0
400	20231207	121400	19461340	5290	5290	5290	5290	0
401	20231207	121300	19461340	5290	5290	5290	5290	0
402	20231207	121200	19461340	5290	5290	5290	5290	1
403	20231207	121100	19456050	5290	5290	5290	5290	0
404	20231207	121000	19456050	5290	5290	5290	5290	0
405	20231207	120900	19456050	5290	5290	5290	5290	0
406	20231207	120800	19456050	5290	5290	5290	5290	1
407	20231207	120700	19450760	5280	5280	5280	5280	0
408	20231207	120600	19450760	5280	5280	5280	5280	0
409	20231207	120500	19450760	5280	5280	5280	5280	0
410	20231207	120400	19450760	5280	5280	5280	5280	0
411	20231207	120300	19450760	5280	5280	5280	5280	0
412	20231207	120200	19450760	5280	5280	5280	5280	0
413	20231207	120100	19450760	5280	5280	5280	5280	1
414	20231207	120000	19445480	5270	5270	5270	5270	0
415	20231207	115900	19445480	5270	5270	5270	5270	0
416	20231207	115800	19445480	5270	5270	5270	5270	164
417	20231207	115700	18581200	5280	5280	5280	5280	0
418	20231207	115600	18581200	5280	5280	5280	5280	80
419	20231207	115500	18158800	5280	5280	5280	5280	0
420	20231207	115400	18158800	5280	5280	5280	5280	1
421	20231207	115300	18153520	5280	5280	5280	5280	0
422	20231207	115200	18153520	5280	5280	5280	5280	0
423	20231207	115100	18153520	5280	5280	5280	5280	0
424	20231207	115000	18153520	5280	5280	5280	5280	0
425	20231207	114900	18153520	5280	5280	5280	5280	1
426	20231207	114800	18148240	5270	5270	5270	5270	50
427	20231207	114700	17884740	5290	5290	5290	5290	0
428	20231207	114600	17884740	5290	5290	5290	5290	0
429	20231207	114500	17884740	5290	5290	5290	5290	0
430	20231207	114400	17884740	5290	5290	5290	5290	0
431	20231207	114300	17884740	5290	5290	5290	5290	0
432	20231207	114200	17884740	5290	5290	5290	5290	0
433	20231207	114100	17884740	5290	5290	5290	5290	0
434	20231207	114000	17884740	5290	5290	5290	5290	0
435	20231207	113900	17884740	5290	5290	5290	5290	1
436	20231207	113800	17879450	5270	5270	5270	5270	101
437	20231207	113700	17347180	5270	5270	5270	5270	0
438	20231207	113600	17347180	5270	5270	5270	5270	0
439	20231207	113500	17347180	5270	5270	5270	5270	0
440	20231207	113400	17347180	5270	5270	5270	5270	100
441	20231207	113300	16820180	5290	5290	5290	5290	1
442	20231207	113200	16814890	5280	5280	5280	5280	0
443	20231207	113100	16814890	5280	5280	5280	5280	0
444	20231207	113000	16814890	5280	5280	5280	5280	0
445	20231207	112900	16814890	5280	5280	5280	5280	0
446	20231207	112800	16814890	5280	5280	5280	5280	0
447	20231207	112700	16814890	5280	5280	5280	5280	0
448	20231207	112600	16814890	5280	5280	5280	5280	0
449	20231207	112500	16814890	5280	5280	5280	5280	100
450	20231207	112400	16286890	5290	5290	5290	5290	0
451	20231207	112300	16286890	5290	5290	5290	5290	100
452	20231207	112200	15757890	5280	5280	5280	5280	0
453	20231207	112100	15757890	5280	5280	5280	5280	0
454	20231207	112000	15757890	5280	5280	5280	5280	0
455	20231207	111900	15757890	5280	5280	5280	5280	0
456	20231207	111800	15757890	5280	5280	5280	5280	0
457	20231207	111700	15757890	5280	5280	5280	5280	0
458	20231207	111600	15757890	5280	5280	5280	5280	0
459	20231207	111500	15757890	5280	5280	5280	5280	0
460	20231207	111400	15757890	5280	5280	5280	5280	0
461	20231207	111300	15757890	5280	5280	5280	5280	0
462	20231207	111200	15757890	5280	5280	5280	5280	0
463	20231207	111100	15757890	5280	5280	5280	5280	0
464	20231207	111000	15757890	5280	5280	5280	5280	0
465	20231207	110900	15757890	5280	5280	5280	5280	0
466	20231207	110800	15757890	5280	5280	5280	5280	0
467	20231207	110700	15757890	5280	5280	5280	5280	0
468	20231207	110600	15757890	5280	5280	5280	5280	6
469	20231207	110500	15726210	5270	5270	5270	5270	0
470	20231207	110400	15726210	5270	5270	5270	5270	0
471	20231207	110300	15726210	5270	5270	5270	5270	0
472	20231207	110200	15726210	5270	5270	5270	5270	0
473	20231207	110100	15726210	5270	5270	5270	5270	0
474	20231207	110000	15726210	5270	5270	5270	5270	0
475	20231207	105900	15726210	5270	5270	5270	5270	0
476	20231207	105800	15726210	5270	5270	5270	5270	0
477	20231207	105700	15726210	5270	5270	5270	5270	0
478	20231207	105600	15726210	5270	5270	5270	5270	0
479	20231207	105500	15726210	5270	5270	5270	5270	0
480	20231207	105400	15726210	5270	5270	5270	5270	0
481	20231207	105300	15726210	5270	5270	5270	5270	0
482	20231207	105200	15726210	5270	5270	5270	5270	0
483	20231207	105100	15726210	5270	5280	5280	5270	722
484	20231207	105000	11916330	5280	5280	5280	5280	6
485	20231207	104900	11884650	5280	5280	5280	5280	0
486	20231207	104800	11884650	5280	5280	5280	5280	0
487	20231207	104700	11884650	5280	5280	5280	5280	0
488	20231207	104600	11884650	5280	5280	5280	5280	0
489	20231207	104500	11884650	5280	5280	5280	5280	0
490	20231207	104400	11884650	5280	5280	5280	5280	0
491	20231207	104300	11884650	5280	5280	5280	5280	50
492	20231207	104200	11620650	5290	5290	5290	5290	0
493	20231207	104100	11620650	5290	5290	5290	5290	0
494	20231207	104000	11620650	5290	5290	5290	5290	2
495	20231207	103900	11610070	5290	5290	5290	5290	0
496	20231207	103800	11610070	5290	5290	5290	5290	0
497	20231207	103700	11610070	5290	5290	5290	5290	0
498	20231207	103600	11610070	5290	5290	5290	5290	0
499	20231207	103500	11610070	5290	5290	5290	5290	1
500	20231207	103400	11604780	5270	5270	5270	5270	2
501	20231207	103300	11594240	5290	5290	5290	5290	0
502	20231207	103200	11594240	5290	5290	5290	5290	0
503	20231207	103100	11594240	5290	5290	5290	5290	0
504	20231207	103000	11594240	5290	5290	5290	5290	0
505	20231207	102900	11594240	5290	5290	5290	5290	0
506	20231207	102800	11594240	5290	5290	5290	5290	0
507	20231207	102700	11594240	5290	5290	5290	5290	0
508	20231207	102600	11594240	5290	5290	5290	5290	0
509	20231207	102500	11594240	5290	5290	5290	5290	0
510	20231207	102400	11594240	5290	5290	5290	5290	0
511	20231207	102300	11594240	5290	5290	5290	5290	0
512	20231207	102200	11594240	5290	5290	5290	5290	0
513	20231207	102100	11594240	5290	5290	5290	5290	0
514	20231207	102000	11594240	5290	5290	5290	5290	0
515	20231207	101900	11594240	5290	5290	5290	5290	0
516	20231207	101800	11594240	5290	5290	5290	5290	0
517	20231207	101700	11594240	5290	5290	5290	5290	0
518	20231207	101600	11594240	5290	5290	5290	5290	0
519	20231207	101500	11594240	5290	5290	5290	5290	0
520	20231207	101400	11594240	5290	5290	5290	5290	0
521	20231207	101300	11594240	5290	5290	5290	5290	0
522	20231207	101200	11594240	5290	5290	5290	5290	0
523	20231207	101100	11594240	5290	5290	5290	5290	0
524	20231207	101000	11594240	5290	5290	5290	5290	0
525	20231207	100900	11594240	5290	5290	5290	5290	0
526	20231207	100800	11594240	5290	5290	5290	5290	0
527	20231207	100700	11594240	5290	5290	5290	5290	0
528	20231207	100600	11594240	5290	5290	5290	5290	0
529	20231207	100500	11594240	5290	5290	5290	5290	0
530	20231207	100400	11594240	5290	5290	5290	5290	0
531	20231207	100300	11594240	5290	5290	5290	5290	0
532	20231207	100200	11594240	5290	5290	5290	5290	0
533	20231207	100100	11594240	5290	5290	5290	5290	0
534	20231207	100000	11594240	5290	5290	5290	5290	0
535	20231207	095900	11594240	5290	5290	5290	5290	0
536	20231207	095800	11594240	5290	5290	5290	5290	0
537	20231207	095700	11594240	5290	5290	5290	5290	1
538	20231207	095600	11588950	5260	5270	5270	5260	63
539	20231207	095500	11257220	5290	5290	5290	5290	48
540	20231207	095400	11003300	5290	5290	5290	5290	8
541	20231207	095300	10960980	5290	5290	5290	5290	15
542	20231207	095200	10881630	5290	5290	5290	5290	0
543	20231207	095100	10881630	5290	5290	5290	5290	0
544	20231207	095000	10881630	5290	5290	5290	5290	0
545	20231207	094900	10881630	5290	5290	5290	5290	0
546	20231207	094800	10881630	5290	5290	5290	5290	1
547	20231207	094700	10876340	5290	5290	5290	5290	10
548	20231207	094600	10823440	5290	5290	5290	5290	0
549	20231207	094500	10823440	5290	5290	5290	5290	0
550	20231207	094400	10823440	5290	5290	5290	5290	0
551	20231207	094300	10823440	5290	5290	5290	5290	0
552	20231207	094200	10823440	5290	5290	5290	5290	0
553	20231207	094100	10823440	5290	5290	5290	5290	0
554	20231207	094000	10823440	5290	5290	5290	5290	1
555	20231207	093900	10818150	5300	5280	5300	5280	417
556	20231207	093800	8616370	5280	5280	5280	5280	25
557	20231207	093700	8484370	5300	5300	5300	5300	7
558	20231207	093600	8447270	5300	5300	5300	5300	1
559	20231207	093500	8441970	5290	5290	5290	5290	0
560	20231207	093400	8441970	5290	5290	5290	5290	0
561	20231207	093300	8441970	5290	5280	5290	5280	165
562	20231207	093200	7569390	5280	5280	5280	5280	130
563	20231207	093100	6882990	5300	5300	5300	5300	0
564	20231207	093000	6882990	5300	5300	5300	5300	0
565	20231207	092900	6882990	5300	5300	5300	5300	0
566	20231207	092800	6882990	5300	5300	5300	5300	0
567	20231207	092700	6882990	5300	5300	5300	5300	0
568	20231207	092600	6882990	5300	5300	5300	5300	0
569	20231207	092500	6882990	5300	5300	5300	5300	0
570	20231207	092400	6882990	5300	5290	5300	5290	116
571	20231207	092300	6269340	5290	5300	5300	5290	195
572	20231207	092200	5237770	5290	5290	5290	5290	2
573	20231207	092100	5227190	5300	5300	5300	5300	0
574	20231207	092000	5227190	5300	5300	5300	5300	100
575	20231207	091900	4697190	5300	5300	5300	5300	0
576	20231207	091800	4697190	5300	5300	5300	5300	1
577	20231207	091700	4691890	5300	5300	5300	5300	4
578	20231207	091600	4670690	5310	5310	5310	5310	0
579	20231207	091500	4670690	5310	5310	5310	5310	0
580	20231207	091400	4670690	5310	5310	5310	5310	0
581	20231207	091300	4670690	5310	5310	5310	5310	0
582	20231207	091200	4670690	5310	5310	5310	5310	0
583	20231207	091100	4670690	5310	5300	5310	5300	379
584	20231207	091000	2661980	5300	5300	5300	5300	0
585	20231207	090900	2661980	5300	5300	5300	5300	50
586	20231207	090800	2396980	5300	5300	5300	5300	0
587	20231207	090700	2396980	5300	5300	5300	5300	0
588	20231207	090600	2396980	5300	5300	5300	5300	0
589	20231207	090500	2396980	5300	5300	5300	5300	6
590	20231207	090400	2365180	5300	5300	5300	5300	0
591	20231207	090300	2365180	5300	5300	5300	5300	0
592	20231207	090200	2365180	5300	5300	5300	5300	0
593	20231207	090100	2365180	5300	5310	5310	5300	195
594	20231207	090000	1331460	5320	5300	5320	5300	251