KissMeData/009780/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185200	55618360	5290	5290	5290	5290	145
3	20231208	185100	55618360	5290	5290	5290	5290	0
4	20231208	185000	55618360	5290	5290	5290	5290	0
5	20231208	184900	55618360	5290	5290	5290	5290	0
6	20231208	184800	55618360	5290	5290	5290	5290	0
7	20231208	184700	55618360	5290	5290	5290	5290	0
8	20231208	184600	55618360	5290	5290	5290	5290	0
9	20231208	184500	55618360	5290	5290	5290	5290	0
10	20231208	184400	55618360	5290	5290	5290	5290	0
11	20231208	184300	55618360	5290	5290	5290	5290	0
12	20231208	184200	55618360	5290	5290	5290	5290	0
13	20231208	184100	55618360	5290	5290	5290	5290	0
14	20231208	184000	55618360	5290	5290	5290	5290	0
15	20231208	183900	55618360	5290	5290	5290	5290	0
16	20231208	183800	55618360	5290	5290	5290	5290	0
17	20231208	183700	55618360	5290	5290	5290	5290	0
18	20231208	183600	55618360	5290	5290	5290	5290	0
19	20231208	183500	55618360	5290	5290	5290	5290	0
20	20231208	183400	55618360	5290	5290	5290	5290	0
21	20231208	183300	55618360	5290	5290	5290	5290	0
22	20231208	183200	55618360	5290	5290	5290	5290	0
23	20231208	183100	55618360	5290	5290	5290	5290	0
24	20231208	183000	55618360	5290	5290	5290	5290	0
25	20231208	182900	55618360	5290	5290	5290	5290	0
26	20231208	182800	55618360	5290	5290	5290	5290	0
27	20231208	182700	55618360	5290	5290	5290	5290	0
28	20231208	182600	55618360	5290	5290	5290	5290	0
29	20231208	182500	55618360	5290	5290	5290	5290	0
30	20231208	182400	55618360	5290	5290	5290	5290	0
31	20231208	182300	55618360	5290	5290	5290	5290	0
32	20231208	182200	55618360	5290	5290	5290	5290	145
33	20231208	182100	55618360	5290	5290	5290	5290	0
34	20231208	182000	55618360	5290	5290	5290	5290	0
35	20231208	181900	55618360	5290	5290	5290	5290	0
36	20231208	181800	55618360	5290	5290	5290	5290	0
37	20231208	181700	55618360	5290	5290	5290	5290	0
38	20231208	181600	55618360	5290	5290	5290	5290	0
39	20231208	181500	55618360	5290	5290	5290	5290	0
40	20231208	181400	55618360	5290	5290	5290	5290	0
41	20231208	181300	55618360	5290	5290	5290	5290	0
42	20231208	181200	55618360	5290	5290	5290	5290	0
43	20231208	181100	55618360	5290	5290	5290	5290	0
44	20231208	181000	55618360	5290	5290	5290	5290	0
45	20231208	180900	55618360	5290	5290	5290	5290	0
46	20231208	180800	55618360	5290	5290	5290	5290	0
47	20231208	180700	55618360	5290	5290	5290	5290	0
48	20231208	180600	55618360	5290	5290	5290	5290	0
49	20231208	180500	55618360	5290	5290	5290	5290	0
50	20231208	180400	55618360	5290	5290	5290	5290	0
51	20231208	180300	55618360	5290	5290	5290	5290	0
52	20231208	180200	55618360	5290	5290	5290	5290	0
53	20231208	180100	55618360	5290	5290	5290	5290	0
54	20231208	180000	55618360	5290	5290	5290	5290	0
55	20231208	175900	55618360	5290	5290	5290	5290	0
56	20231208	175800	55618360	5290	5290	5290	5290	0
57	20231208	175700	55618360	5290	5290	5290	5290	0
58	20231208	175600	55618360	5290	5290	5290	5290	0
59	20231208	175500	55618360	5290	5290	5290	5290	0
60	20231208	175400	55618360	5290	5290	5290	5290	0
61	20231208	175300	55618360	5290	5290	5290	5290	0
62	20231208	175200	55618360	5290	5290	5290	5290	145
63	20231208	175100	55618360	5290	5290	5290	5290	0
64	20231208	175000	55618360	5290	5290	5290	5290	0
65	20231208	174900	55618360	5290	5290	5290	5290	0
66	20231208	174800	55618360	5290	5290	5290	5290	0
67	20231208	174700	55618360	5290	5290	5290	5290	0
68	20231208	174600	55618360	5290	5290	5290	5290	0
69	20231208	174500	55618360	5290	5290	5290	5290	0
70	20231208	174400	55618360	5290	5290	5290	5290	0
71	20231208	174300	55618360	5290	5290	5290	5290	0
72	20231208	174200	55618360	5290	5290	5290	5290	0
73	20231208	174100	55618360	5290	5290	5290	5290	0
74	20231208	174000	55618360	5290	5290	5290	5290	0
75	20231208	173900	55618360	5290	5290	5290	5290	0
76	20231208	173800	55618360	5290	5290	5290	5290	0
77	20231208	173700	55618360	5290	5290	5290	5290	0
78	20231208	173600	55618360	5290	5290	5290	5290	0
79	20231208	173500	55618360	5290	5290	5290	5290	0
80	20231208	173400	55618360	5290	5290	5290	5290	0
81	20231208	173300	55618360	5290	5290	5290	5290	0
82	20231208	173200	55618360	5290	5290	5290	5290	0
83	20231208	173100	55618360	5290	5290	5290	5290	0
84	20231208	173000	55618360	5290	5290	5290	5290	0
85	20231208	172900	55618360	5290	5290	5290	5290	0
86	20231208	172800	55618360	5290	5290	5290	5290	0
87	20231208	172700	55618360	5290	5290	5290	5290	0
88	20231208	172600	55618360	5290	5290	5290	5290	0
89	20231208	172500	55618360	5290	5290	5290	5290	0
90	20231208	172400	55618360	5290	5290	5290	5290	0
91	20231208	172300	55618360	5290	5290	5290	5290	0
92	20231208	172200	55618360	5290	5290	5290	5290	145
93	20231208	172100	55618360	5290	5290	5290	5290	0
94	20231208	172000	55618360	5290	5290	5290	5290	0
95	20231208	171900	55618360	5290	5290	5290	5290	0
96	20231208	171800	55618360	5290	5290	5290	5290	0
97	20231208	171700	55618360	5290	5290	5290	5290	0
98	20231208	171600	55618360	5290	5290	5290	5290	0
99	20231208	171500	55618360	5290	5290	5290	5290	0
100	20231208	171400	55618360	5290	5290	5290	5290	0
101	20231208	171300	55618360	5290	5290	5290	5290	0
102	20231208	171200	55618360	5290	5290	5290	5290	0
103	20231208	171100	55618360	5290	5290	5290	5290	0
104	20231208	171000	55618360	5290	5290	5290	5290	0
105	20231208	170900	55618360	5290	5290	5290	5290	0
106	20231208	170800	55618360	5290	5290	5290	5290	0
107	20231208	170700	55618360	5290	5290	5290	5290	0
108	20231208	170600	55618360	5290	5290	5290	5290	0
109	20231208	170500	55618360	5290	5290	5290	5290	0
110	20231208	170400	55618360	5290	5290	5290	5290	0
111	20231208	170300	55618360	5290	5290	5290	5290	0
112	20231208	170200	55618360	5290	5290	5290	5290	0
113	20231208	170100	55618360	5290	5290	5290	5290	0
114	20231208	170000	55618360	5290	5290	5290	5290	0
115	20231208	165900	55618360	5290	5290	5290	5290	0
116	20231208	165800	55618360	5290	5290	5290	5290	0
117	20231208	165700	55618360	5290	5290	5290	5290	0
118	20231208	165600	55618360	5290	5290	5290	5290	0
119	20231208	165500	55618360	5290	5290	5290	5290	0
120	20231208	165400	55618360	5290	5290	5290	5290	0
121	20231208	165300	55618360	5290	5290	5290	5290	0
122	20231208	165200	55618360	5290	5290	5290	5290	145
123	20231208	165100	55618360	5290	5290	5290	5290	0
124	20231208	165000	55618360	5290	5290	5290	5290	0
125	20231208	164900	55618360	5290	5290	5290	5290	0
126	20231208	164800	55618360	5290	5290	5290	5290	0
127	20231208	164700	55618360	5290	5290	5290	5290	0
128	20231208	164600	55618360	5290	5290	5290	5290	0
129	20231208	164500	55618360	5290	5290	5290	5290	0
130	20231208	164400	55618360	5290	5290	5290	5290	0
131	20231208	164300	55618360	5290	5290	5290	5290	0
132	20231208	164200	55618360	5290	5290	5290	5290	0
133	20231208	164100	55618360	5290	5290	5290	5290	0
134	20231208	164000	55618360	5290	5290	5290	5290	0
135	20231208	163900	55618360	5290	5290	5290	5290	0
136	20231208	163800	55618360	5290	5290	5290	5290	0
137	20231208	163700	55618360	5290	5290	5290	5290	0
138	20231208	163600	55618360	5290	5290	5290	5290	0
139	20231208	163500	55618360	5290	5290	5290	5290	0
140	20231208	163400	55618360	5290	5290	5290	5290	0
141	20231208	163300	55618360	5290	5290	5290	5290	0
142	20231208	163200	55618360	5290	5290	5290	5290	0
143	20231208	163100	55618360	5290	5290	5290	5290	0
144	20231208	163000	55618360	5290	5290	5290	5290	0
145	20231208	162900	55618360	5290	5290	5290	5290	0
146	20231208	162800	55618360	5290	5290	5290	5290	0
147	20231208	162700	55618360	5290	5290	5290	5290	0
148	20231208	162600	55618360	5290	5290	5290	5290	0
149	20231208	162500	55618360	5290	5290	5290	5290	0
150	20231208	162400	55618360	5290	5290	5290	5290	0
151	20231208	162300	55618360	5290	5290	5290	5290	0
152	20231208	162200	55618360	5290	5290	5290	5290	145
153	20231208	162100	55618360	5290	5290	5290	5290	0
154	20231208	162000	55618360	5290	5290	5290	5290	0
155	20231208	161900	55618360	5290	5290	5290	5290	0
156	20231208	161800	55618360	5290	5290	5290	5290	0
157	20231208	161700	55618360	5290	5290	5290	5290	0
158	20231208	161600	55618360	5290	5290	5290	5290	0
159	20231208	161500	55618360	5290	5290	5290	5290	0
160	20231208	161400	55618360	5290	5290	5290	5290	0
161	20231208	161300	55618360	5290	5290	5290	5290	0
162	20231208	161200	55618360	5290	5290	5290	5290	0
163	20231208	161100	55618360	5290	5290	5290	5290	0
164	20231208	161000	55618360	5290	5290	5290	5290	0
165	20231208	160900	55618360	5290	5290	5290	5290	0
166	20231208	160800	55618360	5290	5290	5290	5290	0
167	20231208	160700	55618360	5290	5290	5290	5290	0
168	20231208	160600	55618360	5290	5290	5290	5290	0
169	20231208	160500	55618360	5290	5290	5290	5290	0
170	20231208	160400	55618360	5290	5290	5290	5290	0
171	20231208	160300	55618360	5290	5290	5290	5290	0
172	20231208	160200	55618360	5290	5290	5290	5290	0
173	20231208	160100	55618360	5290	5290	5290	5290	0
174	20231208	160000	55618360	5290	5290	5290	5290	0
175	20231208	155900	55618360	5290	5290	5290	5290	0
176	20231208	155800	55618360	5290	5290	5290	5290	0
177	20231208	155700	55618360	5290	5290	5290	5290	0
178	20231208	155600	55618360	5290	5290	5290	5290	0
179	20231208	155500	55618360	5290	5290	5290	5290	0
180	20231208	155400	55618360	5290	5290	5290	5290	0
181	20231208	155300	55618360	5290	5290	5290	5290	0
182	20231208	155200	55618360	5290	5290	5290	5290	145
183	20231208	155100	55618360	5290	5290	5290	5290	0
184	20231208	155000	55618360	5290	5290	5290	5290	0
185	20231208	154900	55618360	5290	5290	5290	5290	0
186	20231208	154800	55618360	5290	5290	5290	5290	0
187	20231208	154700	55618360	5290	5290	5290	5290	0
188	20231208	154600	55618360	5290	5290	5290	5290	0
189	20231208	154500	55618360	5290	5290	5290	5290	0
190	20231208	154400	55618360	5290	5290	5290	5290	0
191	20231208	154300	55618360	5290	5290	5290	5290	0
192	20231208	154200	55618360	5290	5290	5290	5290	0
193	20231208	154100	55618360	5290	5290	5290	5290	0
194	20231208	154000	55618360	5290	5290	5290	5290	0
195	20231208	153900	55618360	5290	5290	5290	5290	0
196	20231208	153800	55618360	5290	5290	5290	5290	0
197	20231208	153700	55618360	5290	5290	5290	5290	0
198	20231208	153600	55618360	5290	5290	5290	5290	0
199	20231208	153500	55618360	5290	5290	5290	5290	0
200	20231208	153400	55618360	5290	5290	5290	5290	0
201	20231208	153300	55618360	5290	5290	5290	5290	0
202	20231208	153200	55618360	5290	5290	5290	5290	0
203	20231208	153100	55618360	5290	5290	5290	5290	0
204	20231208	153000	55618360	5290	5290	5290	5290	145
205	20231208	152900	54851310	5280	5280	5280	5280	0
206	20231208	152800	54851310	5280	5280	5280	5280	0
207	20231208	152700	54851310	5280	5280	5280	5280	0
208	20231208	152600	54851310	5280	5280	5280	5280	0
209	20231208	152500	54851310	5280	5280	5280	5280	0
210	20231208	152400	54851310	5280	5280	5280	5280	0
211	20231208	152300	54851310	5280	5280	5280	5280	0
212	20231208	152200	54851310	5280	5280	5280	5280	0
213	20231208	152100	54851310	5280	5280	5280	5280	0
214	20231208	152000	54851310	5280	5280	5280	5280	0
215	20231208	151900	54851310	5280	5280	5280	5280	70
216	20231208	151800	54481710	5290	5290	5290	5290	0
217	20231208	151700	54481710	5290	5290	5290	5290	1
218	20231208	151600	54476420	5290	5290	5290	5290	1
219	20231208	151500	54471130	5290	5290	5290	5290	0
220	20231208	151400	54471130	5290	5290	5290	5290	0
221	20231208	151300	54471130	5290	5290	5290	5290	0
222	20231208	151200	54471130	5290	5290	5290	5290	0
223	20231208	151100	54471130	5290	5290	5290	5290	1
224	20231208	151000	54465840	5290	5290	5290	5290	0
225	20231208	150900	54465840	5290	5290	5290	5290	0
226	20231208	150800	54465840	5290	5290	5290	5290	6
227	20231208	150700	54434100	5280	5280	5280	5280	0
228	20231208	150600	54434100	5280	5280	5280	5280	0
229	20231208	150500	54434100	5280	5280	5280	5280	0
230	20231208	150400	54434100	5280	5280	5280	5280	0
231	20231208	150300	54434100	5280	5280	5280	5280	7
232	20231208	150200	54397140	5270	5270	5270	5270	0
233	20231208	150100	54397140	5270	5270	5270	5270	0
234	20231208	150000	54397140	5270	5270	5270	5270	6
235	20231208	145900	54365520	5280	5280	5280	5280	0
236	20231208	145800	54365520	5280	5280	5280	5280	5
237	20231208	145700	54339120	5280	5280	5280	5280	0
238	20231208	145600	54339120	5280	5280	5280	5280	0
239	20231208	145500	54339120	5280	5280	5280	5280	6
240	20231208	145400	54307440	5280	5280	5280	5280	0
241	20231208	145300	54307440	5280	5280	5280	5280	0
242	20231208	145200	54307440	5280	5280	5280	5280	0
243	20231208	145100	54307440	5280	5280	5280	5280	0
244	20231208	145000	54307440	5280	5280	5280	5280	0
245	20231208	144900	54307440	5280	5280	5280	5280	27
246	20231208	144800	54164880	5280	5280	5280	5280	0
247	20231208	144700	54164880	5280	5280	5280	5280	0
248	20231208	144600	54164880	5280	5280	5280	5280	0
249	20231208	144500	54164880	5280	5280	5280	5280	0
250	20231208	144400	54164880	5280	5280	5280	5280	0
251	20231208	144300	54164880	5280	5280	5280	5280	0
252	20231208	144200	54164880	5280	5280	5280	5280	0
253	20231208	144100	54164880	5280	5280	5280	5280	0
254	20231208	144000	54164880	5280	5280	5280	5280	0
255	20231208	143900	54164880	5280	5280	5280	5280	179
256	20231208	143800	53219760	5280	5280	5280	5280	1
257	20231208	143700	53214480	5280	5280	5280	5280	0
258	20231208	143600	53214480	5280	5280	5280	5280	0
259	20231208	143500	53214480	5280	5280	5280	5280	10
260	20231208	143400	53161680	5280	5280	5280	5280	0
261	20231208	143300	53161680	5280	5280	5280	5280	10
262	20231208	143200	53108880	5280	5280	5280	5280	0
263	20231208	143100	53108880	5280	5280	5280	5280	0
264	20231208	143000	53108880	5280	5280	5280	5280	202
265	20231208	142900	52042320	5280	5280	5280	5280	0
266	20231208	142800	52042320	5280	5280	5280	5280	0
267	20231208	142700	52042320	5280	5280	5280	5280	0
268	20231208	142600	52042320	5280	5280	5280	5280	0
269	20231208	142500	52042320	5280	5280	5280	5280	633
270	20231208	142400	48700080	5280	5280	5280	5280	0
271	20231208	142300	48700080	5280	5280	5280	5280	444
272	20231208	142200	46355760	5290	5290	5290	5290	10
273	20231208	142100	46302860	5290	5290	5290	5290	0
274	20231208	142000	46302860	5290	5290	5290	5290	0
275	20231208	141900	46302860	5290	5290	5290	5290	0
276	20231208	141800	46302860	5290	5290	5290	5290	0
277	20231208	141700	46302860	5290	5290	5290	5290	0
278	20231208	141600	46302860	5290	5290	5290	5290	0
279	20231208	141500	46302860	5290	5290	5290	5290	0
280	20231208	141400	46302860	5290	5290	5290	5290	0
281	20231208	141300	46302860	5290	5290	5290	5290	0
282	20231208	141200	46302860	5290	5290	5290	5290	0
283	20231208	141100	46302860	5290	5290	5290	5290	10
284	20231208	141000	46249960	5290	5290	5290	5290	0
285	20231208	140900	46249960	5290	5290	5290	5290	0
286	20231208	140800	46249960	5290	5290	5290	5290	0
287	20231208	140700	46249960	5290	5290	5290	5290	0
288	20231208	140600	46249960	5290	5290	5290	5290	0
289	20231208	140500	46249960	5290	5290	5290	5290	0
290	20231208	140400	46249960	5290	5290	5290	5290	0
291	20231208	140300	46249960	5290	5290	5290	5290	0
292	20231208	140200	46249960	5290	5290	5290	5290	0
293	20231208	140100	46249960	5290	5290	5290	5290	0
294	20231208	140000	46249960	5290	5290	5290	5290	0
295	20231208	135900	46249960	5290	5290	5290	5290	0
296	20231208	135800	46249960	5290	5290	5290	5290	0
297	20231208	135700	46249960	5290	5290	5290	5290	0
298	20231208	135600	46249960	5290	5290	5290	5290	0
299	20231208	135500	46249960	5290	5290	5290	5290	0
300	20231208	135400	46249960	5290	5290	5290	5290	0
301	20231208	135300	46249960	5290	5280	5290	5280	191
302	20231208	135200	45241470	5280	5280	5280	5280	0
303	20231208	135100	45241470	5280	5280	5280	5280	0
304	20231208	135000	45241470	5280	5280	5280	5280	0
305	20231208	134900	45241470	5280	5280	5280	5280	0
306	20231208	134800	45241470	5280	5280	5280	5280	0
307	20231208	134700	45241470	5280	5280	5280	5280	0
308	20231208	134600	45241470	5280	5280	5280	5280	0
309	20231208	134500	45241470	5280	5280	5280	5280	217
310	20231208	134400	44095710	5290	5290	5290	5290	0
311	20231208	134300	44095710	5290	5290	5290	5290	0
312	20231208	134200	44095710	5290	5290	5290	5290	0
313	20231208	134100	44095710	5290	5290	5290	5290	0
314	20231208	134000	44095710	5290	5290	5290	5290	2
315	20231208	133900	44085130	5280	5280	5280	5280	0
316	20231208	133800	44085130	5280	5280	5280	5280	0
317	20231208	133700	44085130	5280	5280	5280	5280	110
318	20231208	133600	43504330	5290	5290	5290	5290	0
319	20231208	133500	43504330	5290	5290	5290	5290	0
320	20231208	133400	43504330	5290	5290	5290	5290	0
321	20231208	133300	43504330	5290	5290	5290	5290	0
322	20231208	133200	43504330	5290	5290	5290	5290	0
323	20231208	133100	43504330	5290	5290	5290	5290	0
324	20231208	133000	43504330	5290	5290	5290	5290	1
325	20231208	132900	43499040	5280	5280	5280	5280	0
326	20231208	132800	43499040	5280	5280	5280	5280	0
327	20231208	132700	43499040	5280	5280	5280	5280	0
328	20231208	132600	43499040	5280	5280	5280	5280	20
329	20231208	132500	43393440	5290	5290	5290	5290	0
330	20231208	132400	43393440	5290	5290	5290	5290	100
331	20231208	132300	42864440	5290	5290	5290	5290	100
332	20231208	132200	42335440	5290	5290	5290	5290	0
333	20231208	132100	42335440	5290	5290	5290	5290	0
334	20231208	132000	42335440	5290	5290	5290	5290	0
335	20231208	131900	42335440	5290	5290	5290	5290	0
336	20231208	131800	42335440	5290	5290	5290	5290	0
337	20231208	131700	42335440	5290	5290	5290	5290	0
338	20231208	131600	42335440	5290	5290	5290	5290	0
339	20231208	131500	42335440	5290	5290	5290	5290	0
340	20231208	131400	42335440	5290	5290	5290	5290	0
341	20231208	131300	42335440	5290	5290	5290	5290	0
342	20231208	131200	42335440	5290	5290	5290	5290	0
343	20231208	131100	42335440	5290	5290	5290	5290	201
344	20231208	131000	41272150	5290	5290	5290	5290	0
345	20231208	130900	41272150	5290	5290	5290	5290	0
346	20231208	130800	41272150	5290	5290	5290	5290	0
347	20231208	130700	41272150	5290	5290	5290	5290	0
348	20231208	130600	41272150	5290	5290	5290	5290	0
349	20231208	130500	41272150	5290	5290	5290	5290	0
350	20231208	130400	41272150	5290	5290	5290	5290	0
351	20231208	130300	41272150	5290	5290	5290	5290	0
352	20231208	130200	41272150	5290	5290	5290	5290	1
353	20231208	130100	41266860	5290	5290	5290	5290	0
354	20231208	130000	41266860	5290	5290	5290	5290	0
355	20231208	125900	41266860	5290	5290	5290	5290	1
356	20231208	125800	41261570	5290	5290	5290	5290	0
357	20231208	125700	41261570	5290	5290	5290	5290	0
358	20231208	125600	41261570	5290	5290	5290	5290	0
359	20231208	125500	41261570	5290	5290	5290	5290	0
360	20231208	125400	41261570	5290	5290	5290	5290	0
361	20231208	125300	41261570	5290	5290	5290	5290	0
362	20231208	125200	41261570	5290	5290	5290	5290	0
363	20231208	125100	41261570	5290	5290	5290	5290	1
364	20231208	125000	41256280	5290	5290	5290	5290	1
365	20231208	124900	41250990	5290	5290	5290	5290	0
366	20231208	124800	41250990	5290	5290	5290	5290	0
367	20231208	124700	41250990	5290	5270	5290	5270	33
368	20231208	124600	41076710	5270	5270	5270	5270	1
369	20231208	124500	41071440	5270	5270	5280	5270	28
370	20231208	124400	40923870	5270	5270	5270	5270	3
371	20231208	124300	40908060	5270	5270	5280	5270	24
372	20231208	124200	40781570	5270	5270	5270	5270	29
373	20231208	124100	40628740	5270	5270	5270	5270	0
374	20231208	124000	40628740	5270	5270	5270	5270	0
375	20231208	123900	40628740	5270	5270	5270	5270	1
376	20231208	123800	40623470	5270	5270	5270	5270	0
377	20231208	123700	40623470	5270	5270	5270	5270	1
378	20231208	123600	40618200	5270	5260	5270	5260	55
379	20231208	123500	40328850	5270	5270	5270	5270	0
380	20231208	123400	40328850	5270	5270	5270	5270	3
381	20231208	123300	40313040	5260	5260	5260	5260	0
382	20231208	123200	40313040	5260	5260	5260	5260	0
383	20231208	123100	40313040	5260	5260	5260	5260	0
384	20231208	123000	40313040	5260	5260	5260	5260	0
385	20231208	122900	40313040	5260	5260	5260	5260	0
386	20231208	122800	40313040	5260	5260	5260	5260	0
387	20231208	122700	40313040	5260	5260	5260	5260	0
388	20231208	122600	40313040	5260	5270	5270	5260	806
389	20231208	122500	36073420	5270	5270	5290	5270	141
390	20231208	122400	35330310	5270	5270	5270	5270	0
391	20231208	122300	35330310	5270	5270	5270	5270	0
392	20231208	122200	35330310	5270	5270	5270	5270	10
393	20231208	122100	35277610	5270	5270	5270	5270	1
394	20231208	122000	35272340	5270	5270	5270	5270	47
395	20231208	121900	35024650	5270	5270	5270	5270	19
396	20231208	121800	34924520	5270	5270	5270	5270	0
397	20231208	121700	34924520	5270	5270	5270	5270	0
398	20231208	121600	34924520	5270	5270	5270	5270	1
399	20231208	121500	34919250	5270	5270	5270	5270	345
400	20231208	121400	33101100	5270	5280	5280	5270	682
401	20231208	121300	29506930	5290	5290	5290	5290	0
402	20231208	121200	29506930	5290	5290	5290	5290	0
403	20231208	121100	29506930	5290	5290	5290	5290	0
404	20231208	121000	29506930	5290	5290	5290	5290	0
405	20231208	120900	29506930	5290	5290	5290	5290	0
406	20231208	120800	29506930	5290	5290	5290	5290	0
407	20231208	120700	29506930	5290	5290	5290	5290	0
408	20231208	120600	29506930	5290	5290	5290	5290	0
409	20231208	120500	29506930	5290	5290	5290	5290	500
410	20231208	120400	26861930	5290	5290	5290	5290	1
411	20231208	120300	26856640	5270	5270	5270	5270	0
412	20231208	120200	26856640	5270	5280	5280	5270	200
413	20231208	120100	25802310	5290	5290	5290	5290	0
414	20231208	120000	25802310	5290	5290	5290	5290	0
415	20231208	115900	25802310	5290	5290	5290	5290	0
416	20231208	115800	25802310	5290	5290	5290	5290	0
417	20231208	115700	25802310	5290	5290	5290	5290	0
418	20231208	115600	25802310	5290	5290	5290	5290	0
419	20231208	115500	25802310	5290	5290	5290	5290	0
420	20231208	115400	25802310	5290	5290	5290	5290	0
421	20231208	115300	25802310	5290	5290	5290	5290	0
422	20231208	115200	25802310	5290	5290	5290	5290	0
423	20231208	115100	25802310	5290	5290	5290	5290	0
424	20231208	115000	25802310	5290	5290	5290	5290	0
425	20231208	114900	25802310	5290	5290	5290	5290	0
426	20231208	114800	25802310	5290	5290	5290	5290	0
427	20231208	114700	25802310	5290	5290	5290	5290	0
428	20231208	114600	25802310	5290	5290	5290	5290	0
429	20231208	114500	25802310	5290	5290	5290	5290	0
430	20231208	114400	25802310	5290	5290	5290	5290	0
431	20231208	114300	25802310	5290	5290	5290	5290	0
432	20231208	114200	25802310	5290	5290	5290	5290	0
433	20231208	114100	25802310	5290	5290	5290	5290	0
434	20231208	114000	25802310	5290	5290	5290	5290	0
435	20231208	113900	25802310	5290	5290	5290	5290	0
436	20231208	113800	25802310	5290	5290	5290	5290	0
437	20231208	113700	25802310	5290	5290	5290	5290	0
438	20231208	113600	25802310	5290	5290	5290	5290	0
439	20231208	113500	25802310	5290	5280	5290	5280	99
440	20231208	113400	25279580	5280	5280	5280	5280	20
441	20231208	113300	25173980	5280	5280	5280	5280	0
442	20231208	113200	25173980	5280	5280	5280	5280	0
443	20231208	113100	25173980	5280	5280	5280	5280	0
444	20231208	113000	25173980	5280	5280	5280	5280	0
445	20231208	112900	25173980	5280	5280	5280	5280	0
446	20231208	112800	25173980	5280	5280	5280	5280	0
447	20231208	112700	25173980	5280	5280	5280	5280	150
448	20231208	112600	24381980	5280	5280	5280	5280	1
449	20231208	112500	24376700	5270	5270	5270	5270	782
450	20231208	112400	20255560	5280	5280	5280	5280	0
451	20231208	112300	20255560	5280	5280	5280	5280	0
452	20231208	112200	20255560	5280	5280	5280	5280	0
453	20231208	112100	20255560	5280	5280	5280	5280	0
454	20231208	112000	20255560	5280	5280	5280	5280	0
455	20231208	111900	20255560	5280	5280	5280	5280	0
456	20231208	111800	20255560	5280	5280	5280	5280	0
457	20231208	111700	20255560	5280	5280	5280	5280	0
458	20231208	111600	20255560	5280	5280	5280	5280	0
459	20231208	111500	20255560	5280	5280	5280	5280	0
460	20231208	111400	20255560	5280	5280	5280	5280	0
461	20231208	111300	20255560	5280	5280	5280	5280	0
462	20231208	111200	20255560	5280	5280	5280	5280	0
463	20231208	111100	20255560	5280	5280	5280	5280	0
464	20231208	111000	20255560	5280	5280	5280	5280	0
465	20231208	110900	20255560	5280	5280	5280	5280	0
466	20231208	110800	20255560	5280	5280	5280	5280	0
467	20231208	110700	20255560	5280	5280	5280	5280	0
468	20231208	110600	20255560	5280	5280	5280	5280	0
469	20231208	110500	20255560	5280	5280	5280	5280	0
470	20231208	110400	20255560	5280	5280	5280	5280	0
471	20231208	110300	20255560	5280	5280	5280	5280	6
472	20231208	110200	20223880	5280	5280	5280	5280	0
473	20231208	110100	20223880	5280	5280	5280	5280	0
474	20231208	110000	20223880	5280	5280	5280	5280	0
475	20231208	105900	20223880	5280	5280	5280	5280	0
476	20231208	105800	20223880	5280	5280	5280	5280	0
477	20231208	105700	20223880	5280	5280	5280	5280	0
478	20231208	105600	20223880	5280	5280	5280	5280	0
479	20231208	105500	20223880	5280	5280	5280	5280	0
480	20231208	105400	20223880	5280	5280	5280	5280	0
481	20231208	105300	20223880	5280	5280	5280	5280	0
482	20231208	105200	20223880	5280	5280	5280	5280	0
483	20231208	105100	20223880	5280	5280	5280	5280	4
484	20231208	105000	20202760	5280	5280	5280	5280	0
485	20231208	104900	20202760	5280	5280	5280	5280	0
486	20231208	104800	20202760	5280	5280	5280	5280	0
487	20231208	104700	20202760	5280	5280	5280	5280	10
488	20231208	104600	20149960	5280	5280	5280	5280	0
489	20231208	104500	20149960	5280	5280	5280	5280	0
490	20231208	104400	20149960	5280	5280	5280	5280	0
491	20231208	104300	20149960	5280	5280	5280	5280	0
492	20231208	104200	20149960	5280	5280	5280	5280	0
493	20231208	104100	20149960	5280	5280	5280	5280	0
494	20231208	104000	20149960	5280	5280	5280	5280	0
495	20231208	103900	20149960	5280	5280	5280	5280	0
496	20231208	103800	20149960	5280	5280	5280	5280	0
497	20231208	103700	20149960	5280	5280	5280	5280	0
498	20231208	103600	20149960	5280	5280	5280	5280	0
499	20231208	103500	20149960	5280	5280	5280	5280	0
500	20231208	103400	20149960	5280	5280	5280	5280	0
501	20231208	103300	20149960	5280	5280	5280	5280	0
502	20231208	103200	20149960	5280	5280	5280	5280	0
503	20231208	103100	20149960	5280	5280	5280	5280	0
504	20231208	103000	20149960	5280	5280	5280	5280	0
505	20231208	102900	20149960	5280	5280	5280	5280	0
506	20231208	102800	20149960	5280	5280	5280	5280	0
507	20231208	102700	20149960	5280	5280	5280	5280	0
508	20231208	102600	20149960	5280	5280	5280	5280	0
509	20231208	102500	20149960	5280	5280	5280	5280	0
510	20231208	102400	20149960	5280	5280	5280	5280	0
511	20231208	102300	20149960	5280	5260	5280	5250	594
512	20231208	102200	17030220	5260	5270	5270	5260	800
513	20231208	102100	12822180	5290	5290	5290	5290	0
514	20231208	102000	12822180	5290	5290	5290	5290	0
515	20231208	101900	12822180	5290	5290	5290	5290	0
516	20231208	101800	12822180	5290	5290	5290	5290	0
517	20231208	101700	12822180	5290	5290	5290	5290	0
518	20231208	101600	12822180	5290	5290	5290	5290	0
519	20231208	101500	12822180	5290	5290	5290	5290	0
520	20231208	101400	12822180	5290	5290	5290	5290	1
521	20231208	101300	12816890	5290	5290	5290	5290	0
522	20231208	101200	12816890	5290	5290	5290	5290	0
523	20231208	101100	12816890	5290	5290	5290	5290	0
524	20231208	101000	12816890	5290	5290	5290	5290	0
525	20231208	100900	12816890	5290	5290	5290	5290	0
526	20231208	100800	12816890	5290	5290	5290	5290	0
527	20231208	100700	12816890	5290	5290	5290	5290	0
528	20231208	100600	12816890	5290	5290	5290	5290	0
529	20231208	100500	12816890	5290	5290	5290	5290	0
530	20231208	100400	12816890	5290	5290	5290	5290	139
531	20231208	100300	12081580	5290	5290	5290	5290	0
532	20231208	100200	12081580	5290	5290	5290	5290	0
533	20231208	100100	12081580	5290	5290	5290	5290	0
534	20231208	100000	12081580	5290	5290	5290	5290	0
535	20231208	095900	12081580	5290	5260	5290	5260	237
536	20231208	095800	10831960	5290	5290	5290	5290	0
537	20231208	095700	10831960	5290	5290	5290	5290	0
538	20231208	095600	10831960	5290	5290	5290	5290	0
539	20231208	095500	10831960	5290	5290	5290	5290	0
540	20231208	095400	10831960	5290	5290	5290	5290	0
541	20231208	095300	10831960	5290	5290	5290	5290	0
542	20231208	095200	10831960	5290	5290	5290	5290	0
543	20231208	095100	10831960	5290	5290	5290	5290	1
544	20231208	095000	10826670	5260	5280	5280	5260	500
545	20231208	094900	8195630	5300	5300	5300	5300	0
546	20231208	094800	8195630	5300	5300	5300	5300	0
547	20231208	094700	8195630	5300	5300	5300	5300	0
548	20231208	094600	8195630	5300	5300	5300	5300	18
549	20231208	094500	8100230	5290	5290	5290	5290	0
550	20231208	094400	8100230	5290	5290	5290	5290	0
551	20231208	094300	8100230	5290	5290	5290	5290	1
552	20231208	094200	8094940	5300	5300	5300	5300	0
553	20231208	094100	8094940	5300	5300	5300	5300	0
554	20231208	094000	8094940	5300	5300	5300	5300	1
555	20231208	093900	8089640	5300	5300	5300	5300	0
556	20231208	093800	8089640	5300	5300	5300	5300	7
557	20231208	093700	8052540	5300	5300	5300	5300	0
558	20231208	093600	8052540	5300	5300	5300	5300	0
559	20231208	093500	8052540	5300	5300	5300	5300	0
560	20231208	093400	8052540	5300	5300	5300	5300	0
561	20231208	093300	8052540	5300	5300	5300	5300	0
562	20231208	093200	8052540	5300	5300	5300	5300	9
563	20231208	093100	8004840	5310	5310	5310	5310	0
564	20231208	093000	8004840	5310	5310	5310	5310	0
565	20231208	092900	8004840	5310	5290	5310	5290	12
566	20231208	092800	7941340	5270	5270	5270	5270	0
567	20231208	092700	7941340	5270	5270	5270	5270	0
568	20231208	092600	7941340	5270	5270	5270	5270	0
569	20231208	092500	7941340	5270	5280	5280	5270	270
570	20231208	092400	6518320	5280	5280	5280	5280	13
571	20231208	092300	6449680	5260	5280	5280	5260	200
572	20231208	092200	5397540	5290	5290	5290	5290	0
573	20231208	092100	5397540	5290	5290	5290	5290	16
574	20231208	092000	5312900	5290	5290	5290	5290	0
575	20231208	091900	5312900	5290	5290	5290	5290	0
576	20231208	091800	5312900	5290	5290	5290	5290	0
577	20231208	091700	5312900	5290	5290	5290	5290	0
578	20231208	091600	5312900	5290	5290	5290	5290	0
579	20231208	091500	5312900	5290	5290	5290	5290	0
580	20231208	091400	5312900	5290	5290	5290	5290	0
581	20231208	091300	5312900	5290	5290	5290	5290	0
582	20231208	091200	5312900	5290	5290	5290	5290	0
583	20231208	091100	5312900	5290	5290	5290	5290	0
584	20231208	091000	5312900	5290	5290	5290	5290	0
585	20231208	090900	5312900	5290	5290	5290	5290	20
586	20231208	090800	5207100	5250	5270	5270	5250	300
587	20231208	090700	3631950	5250	5270	5270	5250	300
588	20231208	090600	2056540	5250	5270	5270	5250	200
589	20231208	090500	1006520	5250	5270	5270	5250	100
590	20231208	090400	481240	5280	5280	5280	5280	0
591	20231208	090300	481240	5280	5280	5280	5280	0
592	20231208	090200	481240	5280	5280	5280	5280	15
593	20231208	090100	402040	5290	5290	5290	5290	0
594	20231208	090000	402040	5290	5290	5290	5290	76