KissMeData/009780/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185200	61467720	5280	5280	5280	5280	78
3	20231214	185100	61467720	5280	5280	5280	5280	0
4	20231214	185000	61467720	5280	5280	5280	5280	0
5	20231214	184900	61467720	5280	5280	5280	5280	0
6	20231214	184800	61467720	5280	5280	5280	5280	0
7	20231214	184700	61467720	5280	5280	5280	5280	0
8	20231214	184600	61467720	5280	5280	5280	5280	0
9	20231214	184500	61467720	5280	5280	5280	5280	0
10	20231214	184400	61467720	5280	5280	5280	5280	0
11	20231214	184300	61467720	5280	5280	5280	5280	0
12	20231214	184200	61467720	5280	5280	5280	5280	0
13	20231214	184100	61467720	5280	5280	5280	5280	0
14	20231214	184000	61467720	5280	5280	5280	5280	0
15	20231214	183900	61467720	5280	5280	5280	5280	0
16	20231214	183800	61467720	5280	5280	5280	5280	0
17	20231214	183700	61467720	5280	5280	5280	5280	0
18	20231214	183600	61467720	5280	5280	5280	5280	0
19	20231214	183500	61467720	5280	5280	5280	5280	0
20	20231214	183400	61467720	5280	5280	5280	5280	0
21	20231214	183300	61467720	5280	5280	5280	5280	0
22	20231214	183200	61467720	5280	5280	5280	5280	0
23	20231214	183100	61467720	5280	5280	5280	5280	0
24	20231214	183000	61467720	5280	5280	5280	5280	0
25	20231214	182900	61467720	5280	5280	5280	5280	0
26	20231214	182800	61467720	5280	5280	5280	5280	0
27	20231214	182700	61467720	5280	5280	5280	5280	0
28	20231214	182600	61467720	5280	5280	5280	5280	0
29	20231214	182500	61467720	5280	5280	5280	5280	0
30	20231214	182400	61467720	5280	5280	5280	5280	0
31	20231214	182300	61467720	5280	5280	5280	5280	0
32	20231214	182200	61467720	5280	5280	5280	5280	78
33	20231214	182100	61467720	5280	5280	5280	5280	0
34	20231214	182000	61467720	5280	5280	5280	5280	0
35	20231214	181900	61467720	5280	5280	5280	5280	0
36	20231214	181800	61467720	5280	5280	5280	5280	0
37	20231214	181700	61467720	5280	5280	5280	5280	0
38	20231214	181600	61467720	5280	5280	5280	5280	0
39	20231214	181500	61467720	5280	5280	5280	5280	0
40	20231214	181400	61467720	5280	5280	5280	5280	0
41	20231214	181300	61467720	5280	5280	5280	5280	0
42	20231214	181200	61467720	5280	5280	5280	5280	0
43	20231214	181100	61467720	5280	5280	5280	5280	0
44	20231214	181000	61467720	5280	5280	5280	5280	0
45	20231214	180900	61467720	5280	5280	5280	5280	0
46	20231214	180800	61467720	5280	5280	5280	5280	0
47	20231214	180700	61467720	5280	5280	5280	5280	0
48	20231214	180600	61467720	5280	5280	5280	5280	0
49	20231214	180500	61467720	5280	5280	5280	5280	0
50	20231214	180400	61467720	5280	5280	5280	5280	0
51	20231214	180300	61467720	5280	5280	5280	5280	0
52	20231214	180200	61467720	5280	5280	5280	5280	0
53	20231214	180100	61467720	5280	5280	5280	5280	0
54	20231214	180000	61467720	5280	5280	5280	5280	0
55	20231214	175900	61467720	5280	5280	5280	5280	0
56	20231214	175800	61467720	5280	5280	5280	5280	0
57	20231214	175700	61467720	5280	5280	5280	5280	0
58	20231214	175600	61467720	5280	5280	5280	5280	0
59	20231214	175500	61467720	5280	5280	5280	5280	0
60	20231214	175400	61467720	5280	5280	5280	5280	0
61	20231214	175300	61467720	5280	5280	5280	5280	0
62	20231214	175200	61467720	5280	5280	5280	5280	78
63	20231214	175100	61467720	5280	5280	5280	5280	0
64	20231214	175000	61467720	5280	5280	5280	5280	0
65	20231214	174900	61467720	5280	5280	5280	5280	0
66	20231214	174800	61467720	5280	5280	5280	5280	0
67	20231214	174700	61467720	5280	5280	5280	5280	0
68	20231214	174600	61467720	5280	5280	5280	5280	0
69	20231214	174500	61467720	5280	5280	5280	5280	0
70	20231214	174400	61467720	5280	5280	5280	5280	0
71	20231214	174300	61467720	5280	5280	5280	5280	0
72	20231214	174200	61467720	5280	5280	5280	5280	0
73	20231214	174100	61467720	5280	5280	5280	5280	0
74	20231214	174000	61467720	5280	5280	5280	5280	0
75	20231214	173900	61467720	5280	5280	5280	5280	0
76	20231214	173800	61467720	5280	5280	5280	5280	0
77	20231214	173700	61467720	5280	5280	5280	5280	0
78	20231214	173600	61467720	5280	5280	5280	5280	0
79	20231214	173500	61467720	5280	5280	5280	5280	0
80	20231214	173400	61467720	5280	5280	5280	5280	0
81	20231214	173300	61467720	5280	5280	5280	5280	0
82	20231214	173200	61467720	5280	5280	5280	5280	0
83	20231214	173100	61467720	5280	5280	5280	5280	0
84	20231214	173000	61467720	5280	5280	5280	5280	0
85	20231214	172900	61467720	5280	5280	5280	5280	0
86	20231214	172800	61467720	5280	5280	5280	5280	0
87	20231214	172700	61467720	5280	5280	5280	5280	0
88	20231214	172600	61467720	5280	5280	5280	5280	0
89	20231214	172500	61467720	5280	5280	5280	5280	0
90	20231214	172400	61467720	5280	5280	5280	5280	0
91	20231214	172300	61467720	5280	5280	5280	5280	0
92	20231214	172200	61467720	5280	5280	5280	5280	78
93	20231214	172100	61467720	5280	5280	5280	5280	0
94	20231214	172000	61467720	5280	5280	5280	5280	0
95	20231214	171900	61467720	5280	5280	5280	5280	0
96	20231214	171800	61467720	5280	5280	5280	5280	0
97	20231214	171700	61467720	5280	5280	5280	5280	0
98	20231214	171600	61467720	5280	5280	5280	5280	0
99	20231214	171500	61467720	5280	5280	5280	5280	0
100	20231214	171400	61467720	5280	5280	5280	5280	0
101	20231214	171300	61467720	5280	5280	5280	5280	0
102	20231214	171200	61467720	5280	5280	5280	5280	0
103	20231214	171100	61467720	5280	5280	5280	5280	0
104	20231214	171000	61467720	5280	5280	5280	5280	0
105	20231214	170900	61467720	5280	5280	5280	5280	0
106	20231214	170800	61467720	5280	5280	5280	5280	0
107	20231214	170700	61467720	5280	5280	5280	5280	0
108	20231214	170600	61467720	5280	5280	5280	5280	0
109	20231214	170500	61467720	5280	5280	5280	5280	0
110	20231214	170400	61467720	5280	5280	5280	5280	0
111	20231214	170300	61467720	5280	5280	5280	5280	0
112	20231214	170200	61467720	5280	5280	5280	5280	0
113	20231214	170100	61467720	5280	5280	5280	5280	0
114	20231214	170000	61467720	5280	5280	5280	5280	0
115	20231214	165900	61467720	5280	5280	5280	5280	0
116	20231214	165800	61467720	5280	5280	5280	5280	0
117	20231214	165700	61467720	5280	5280	5280	5280	0
118	20231214	165600	61467720	5280	5280	5280	5280	0
119	20231214	165500	61467720	5280	5280	5280	5280	0
120	20231214	165400	61467720	5280	5280	5280	5280	0
121	20231214	165300	61467720	5280	5280	5280	5280	0
122	20231214	165200	61467720	5280	5280	5280	5280	78
123	20231214	165100	61467720	5280	5280	5280	5280	0
124	20231214	165000	61467720	5280	5280	5280	5280	0
125	20231214	164900	61467720	5280	5280	5280	5280	0
126	20231214	164800	61467720	5280	5280	5280	5280	0
127	20231214	164700	61467720	5280	5280	5280	5280	0
128	20231214	164600	61467720	5280	5280	5280	5280	0
129	20231214	164500	61467720	5280	5280	5280	5280	0
130	20231214	164400	61467720	5280	5280	5280	5280	0
131	20231214	164300	61467720	5280	5280	5280	5280	0
132	20231214	164200	61467720	5280	5280	5280	5280	0
133	20231214	164100	61467720	5280	5280	5280	5280	0
134	20231214	164000	61467720	5280	5280	5280	5280	0
135	20231214	163900	61467720	5280	5280	5280	5280	0
136	20231214	163800	61467720	5280	5280	5280	5280	0
137	20231214	163700	61467720	5280	5280	5280	5280	0
138	20231214	163600	61467720	5280	5280	5280	5280	0
139	20231214	163500	61467720	5280	5280	5280	5280	0
140	20231214	163400	61467720	5280	5280	5280	5280	0
141	20231214	163300	61467720	5280	5280	5280	5280	0
142	20231214	163200	61467720	5280	5280	5280	5280	0
143	20231214	163100	61467720	5280	5280	5280	5280	0
144	20231214	163000	61467720	5280	5280	5280	5280	0
145	20231214	162900	61467720	5280	5280	5280	5280	0
146	20231214	162800	61467720	5280	5280	5280	5280	0
147	20231214	162700	61467720	5280	5280	5280	5280	0
148	20231214	162600	61467720	5280	5280	5280	5280	0
149	20231214	162500	61467720	5280	5280	5280	5280	0
150	20231214	162400	61467720	5280	5280	5280	5280	0
151	20231214	162300	61467720	5280	5280	5280	5280	0
152	20231214	162200	61467720	5280	5280	5280	5280	78
153	20231214	162100	61467720	5280	5280	5280	5280	0
154	20231214	162000	61467720	5280	5280	5280	5280	0
155	20231214	161900	61467720	5280	5280	5280	5280	0
156	20231214	161800	61467720	5280	5280	5280	5280	0
157	20231214	161700	61467720	5280	5280	5280	5280	0
158	20231214	161600	61467720	5280	5280	5280	5280	0
159	20231214	161500	61467720	5280	5280	5280	5280	0
160	20231214	161400	61467720	5280	5280	5280	5280	0
161	20231214	161300	61467720	5280	5280	5280	5280	0
162	20231214	161200	61467720	5280	5280	5280	5280	0
163	20231214	161100	61467720	5280	5280	5280	5280	0
164	20231214	161000	61467720	5280	5280	5280	5280	0
165	20231214	160900	61467720	5280	5280	5280	5280	0
166	20231214	160800	61467720	5280	5280	5280	5280	0
167	20231214	160700	61467720	5280	5280	5280	5280	0
168	20231214	160600	61467720	5280	5280	5280	5280	0
169	20231214	160500	61467720	5280	5280	5280	5280	0
170	20231214	160400	61467720	5280	5280	5280	5280	0
171	20231214	160300	61467720	5280	5280	5280	5280	0
172	20231214	160200	61467720	5280	5280	5280	5280	0
173	20231214	160100	61467720	5280	5280	5280	5280	0
174	20231214	160000	61467720	5280	5280	5280	5280	0
175	20231214	155900	61467720	5280	5280	5280	5280	0
176	20231214	155800	61467720	5280	5280	5280	5280	0
177	20231214	155700	61467720	5280	5280	5280	5280	0
178	20231214	155600	61467720	5280	5280	5280	5280	0
179	20231214	155500	61467720	5280	5280	5280	5280	0
180	20231214	155400	61467720	5280	5280	5280	5280	0
181	20231214	155300	61467720	5280	5280	5280	5280	0
182	20231214	155200	61467720	5280	5280	5280	5280	78
183	20231214	155100	61467720	5280	5280	5280	5280	0
184	20231214	155000	61467720	5280	5280	5280	5280	0
185	20231214	154900	61467720	5280	5280	5280	5280	0
186	20231214	154800	61467720	5280	5280	5280	5280	0
187	20231214	154700	61467720	5280	5280	5280	5280	0
188	20231214	154600	61467720	5280	5280	5280	5280	0
189	20231214	154500	61467720	5280	5280	5280	5280	0
190	20231214	154400	61467720	5280	5280	5280	5280	0
191	20231214	154300	61467720	5280	5280	5280	5280	0
192	20231214	154200	61467720	5280	5280	5280	5280	0
193	20231214	154100	61467720	5280	5280	5280	5280	0
194	20231214	154000	61467720	5280	5280	5280	5280	0
195	20231214	153900	61467720	5280	5280	5280	5280	0
196	20231214	153800	61467720	5280	5280	5280	5280	0
197	20231214	153700	61467720	5280	5280	5280	5280	0
198	20231214	153600	61467720	5280	5280	5280	5280	0
199	20231214	153500	61467720	5280	5280	5280	5280	0
200	20231214	153400	61467720	5280	5280	5280	5280	0
201	20231214	153300	61467720	5280	5280	5280	5280	0
202	20231214	153200	61467720	5280	5280	5280	5280	0
203	20231214	153100	61467720	5280	5280	5280	5280	0
204	20231214	153000	61467720	5280	5280	5280	5280	78
205	20231214	152900	61055880	5280	5280	5280	5280	0
206	20231214	152800	61055880	5280	5280	5280	5280	0
207	20231214	152700	61055880	5280	5280	5280	5280	0
208	20231214	152600	61055880	5280	5280	5280	5280	0
209	20231214	152500	61055880	5280	5280	5280	5280	0
210	20231214	152400	61055880	5280	5280	5280	5280	0
211	20231214	152300	61055880	5280	5280	5280	5280	0
212	20231214	152200	61055880	5280	5280	5280	5280	0
213	20231214	152100	61055880	5280	5280	5280	5280	0
214	20231214	152000	61055880	5280	5280	5280	5280	0
215	20231214	151900	61055880	5280	5280	5280	5280	50
216	20231214	151800	60791880	5280	5280	5280	5280	0
217	20231214	151700	60791880	5280	5280	5280	5280	0
218	20231214	151600	60791880	5280	5280	5280	5280	1
219	20231214	151500	60786600	5280	5280	5280	5280	0
220	20231214	151400	60786600	5280	5280	5280	5280	1
221	20231214	151300	60781320	5280	5280	5280	5280	0
222	20231214	151200	60781320	5280	5280	5280	5280	0
223	20231214	151100	60781320	5280	5280	5280	5280	3
224	20231214	151000	60765480	5270	5270	5270	5270	14
225	20231214	150900	60691700	5280	5280	5280	5280	18
226	20231214	150800	60596660	5270	5270	5270	5270	10
227	20231214	150700	60543960	5280	5280	5280	5280	410
228	20231214	150600	58379160	5280	5280	5280	5280	5
229	20231214	150500	58352760	5280	5280	5280	5280	185
230	20231214	150400	57375960	5280	5280	5280	5280	1
231	20231214	150300	57370680	5270	5270	5270	5270	0
232	20231214	150200	57370680	5270	5270	5270	5270	0
233	20231214	150100	57370680	5270	5270	5270	5270	0
234	20231214	150000	57370680	5270	5270	5270	5270	0
235	20231214	145900	57370680	5270	5270	5270	5270	0
236	20231214	145800	57370680	5270	5270	5270	5270	0
237	20231214	145700	57370680	5270	5270	5270	5270	20
238	20231214	145600	57265280	5280	5280	5280	5280	3
239	20231214	145500	57249440	5270	5280	5280	5270	21
240	20231214	145400	57138760	5280	5280	5280	5280	1
241	20231214	145300	57133480	5270	5270	5270	5270	773
242	20231214	145200	53059770	5280	5280	5280	5280	0
243	20231214	145100	53059770	5280	5280	5280	5280	1
244	20231214	145000	53054490	5280	5280	5280	5280	0
245	20231214	144900	53054490	5280	5280	5280	5280	0
246	20231214	144800	53054490	5280	5280	5280	5280	0
247	20231214	144700	53054490	5280	5280	5280	5280	0
248	20231214	144600	53054490	5280	5280	5280	5280	0
249	20231214	144500	53054490	5280	5280	5280	5280	0
250	20231214	144400	53054490	5280	5280	5280	5280	0
251	20231214	144300	53054490	5280	5280	5280	5280	0
252	20231214	144200	53054490	5280	5280	5280	5280	0
253	20231214	144100	53054490	5280	5280	5280	5280	0
254	20231214	144000	53054490	5280	5280	5280	5280	0
255	20231214	143900	53054490	5280	5280	5280	5280	67
256	20231214	143800	52700730	5290	5290	5290	5290	0
257	20231214	143700	52700730	5290	5290	5290	5290	0
258	20231214	143600	52700730	5290	5280	5290	5280	38
259	20231214	143500	52500080	5290	5290	5290	5290	0
260	20231214	143400	52500080	5290	5290	5290	5290	0
261	20231214	143300	52500080	5290	5290	5290	5290	0
262	20231214	143200	52500080	5290	5290	5290	5290	1
263	20231214	143100	52494790	5280	5280	5280	5280	3
264	20231214	143000	52478950	5290	5290	5290	5290	0
265	20231214	142900	52478950	5290	5290	5290	5290	0
266	20231214	142800	52478950	5290	5290	5290	5290	0
267	20231214	142700	52478950	5290	5290	5290	5290	0
268	20231214	142600	52478950	5290	5290	5290	5290	0
269	20231214	142500	52478950	5290	5290	5290	5290	0
270	20231214	142400	52478950	5290	5290	5290	5290	0
271	20231214	142300	52478950	5290	5290	5290	5290	0
272	20231214	142200	52478950	5290	5290	5290	5290	0
273	20231214	142100	52478950	5290	5290	5290	5290	0
274	20231214	142000	52478950	5290	5290	5290	5290	10
275	20231214	141900	52426050	5290	5290	5290	5290	1
276	20231214	141800	52420760	5280	5280	5280	5280	0
277	20231214	141700	52420760	5280	5280	5280	5280	0
278	20231214	141600	52420760	5280	5280	5280	5280	0
279	20231214	141500	52420760	5280	5280	5280	5280	0
280	20231214	141400	52420760	5280	5280	5280	5280	0
281	20231214	141300	52420760	5280	5280	5280	5280	0
282	20231214	141200	52420760	5280	5280	5280	5280	2
283	20231214	141100	52410200	5300	5300	5300	5300	0
284	20231214	141000	52410200	5300	5300	5300	5300	0
285	20231214	140900	52410200	5300	5300	5300	5300	1
286	20231214	140800	52404900	5290	5290	5290	5280	16
287	20231214	140700	52320270	5280	5280	5280	5280	58
288	20231214	140600	52014030	5310	5310	5310	5310	0
289	20231214	140500	52014030	5310	5310	5310	5310	0
290	20231214	140400	52014030	5310	5310	5310	5310	0
291	20231214	140300	52014030	5310	5310	5310	5310	0
292	20231214	140200	52014030	5310	5310	5310	5310	0
293	20231214	140100	52014030	5310	5280	5310	5280	27
294	20231214	140000	51871430	5280	5280	5280	5280	0
295	20231214	135900	51871430	5280	5280	5280	5280	18
296	20231214	135800	51776390	5280	5280	5280	5280	0
297	20231214	135700	51776390	5280	5280	5280	5280	0
298	20231214	135600	51776390	5280	5280	5280	5280	0
299	20231214	135500	51776390	5280	5280	5280	5280	0
300	20231214	135400	51776390	5280	5280	5280	5280	1
301	20231214	135300	51771110	5280	5280	5280	5280	0
302	20231214	135200	51771110	5280	5280	5280	5280	0
303	20231214	135100	51771110	5280	5280	5280	5280	0
304	20231214	135000	51771110	5280	5280	5280	5280	0
305	20231214	134900	51771110	5280	5280	5280	5280	10
306	20231214	134800	51718310	5280	5270	5280	5270	2
307	20231214	134700	51707760	5280	5280	5280	5280	1
308	20231214	134600	51702480	5260	5270	5270	5260	93
309	20231214	134500	51212740	5280	5280	5280	5280	3
310	20231214	134400	51196900	5280	5280	5280	5280	0
311	20231214	134300	51196900	5280	5280	5280	5280	0
312	20231214	134200	51196900	5280	5280	5280	5280	0
313	20231214	134100	51196900	5280	5280	5280	5280	0
314	20231214	134000	51196900	5280	5280	5280	5280	0
315	20231214	133900	51196900	5280	5280	5280	5280	1
316	20231214	133800	51191620	5280	5280	5280	5280	0
317	20231214	133700	51191620	5280	5280	5280	5280	0
318	20231214	133600	51191620	5280	5280	5280	5280	0
319	20231214	133500	51191620	5280	5280	5280	5280	0
320	20231214	133400	51191620	5280	5280	5280	5280	28
321	20231214	133300	51043780	5280	5280	5280	5280	1
322	20231214	133200	51038500	5270	5270	5270	5270	57
323	20231214	133100	50738110	5280	5280	5280	5280	0
324	20231214	133000	50738110	5280	5280	5280	5280	0
325	20231214	132900	50738110	5280	5280	5280	5280	0
326	20231214	132800	50738110	5280	5280	5280	5280	1
327	20231214	132700	50732830	5280	5280	5280	5280	0
328	20231214	132600	50732830	5280	5280	5280	5280	33
329	20231214	132500	50558590	5280	5280	5280	5280	0
330	20231214	132400	50558590	5280	5280	5280	5280	0
331	20231214	132300	50558590	5280	5280	5280	5280	0
332	20231214	132200	50558590	5280	5280	5280	5280	0
333	20231214	132100	50558590	5280	5260	5280	5260	63
334	20231214	132000	50226880	5270	5270	5270	5270	0
335	20231214	131900	50226880	5270	5270	5270	5270	0
336	20231214	131800	50226880	5270	5270	5270	5270	0
337	20231214	131700	50226880	5270	5270	5270	5270	0
338	20231214	131600	50226880	5270	5270	5270	5270	150
339	20231214	131500	49436380	5270	5270	5270	5270	0
340	20231214	131400	49436380	5270	5270	5270	5270	0
341	20231214	131300	49436380	5270	5270	5270	5270	0
342	20231214	131200	49436380	5270	5270	5270	5270	0
343	20231214	131100	49436380	5270	5270	5270	5270	0
344	20231214	131000	49436380	5270	5270	5270	5270	1
345	20231214	130900	49431110	5260	5260	5260	5260	0
346	20231214	130800	49431110	5260	5260	5260	5260	0
347	20231214	130700	49431110	5260	5260	5260	5260	0
348	20231214	130600	49431110	5260	5260	5260	5260	0
349	20231214	130500	49431110	5260	5260	5260	5260	0
350	20231214	130400	49431110	5260	5260	5260	5260	0
351	20231214	130300	49431110	5260	5260	5260	5260	0
352	20231214	130200	49431110	5260	5260	5260	5260	0
353	20231214	130100	49431110	5260	5260	5260	5260	0
354	20231214	130000	49431110	5260	5260	5260	5260	0
355	20231214	125900	49431110	5260	5260	5260	5260	0
356	20231214	125800	49431110	5260	5260	5260	5260	0
357	20231214	125700	49431110	5260	5260	5260	5260	0
358	20231214	125600	49431110	5260	5260	5260	5260	0
359	20231214	125500	49431110	5260	5260	5260	5260	0
360	20231214	125400	49431110	5260	5260	5260	5260	0
361	20231214	125300	49431110	5260	5260	5260	5260	0
362	20231214	125200	49431110	5260	5260	5260	5260	1
363	20231214	125100	49425850	5260	5260	5260	5260	0
364	20231214	125000	49425850	5260	5260	5260	5260	53
365	20231214	124900	49147070	5260	5260	5260	5260	0
366	20231214	124800	49147070	5260	5260	5260	5260	0
367	20231214	124700	49147070	5260	5260	5260	5260	0
368	20231214	124600	49147070	5260	5260	5260	5260	0
369	20231214	124500	49147070	5260	5260	5260	5260	0
370	20231214	124400	49147070	5260	5260	5260	5260	0
371	20231214	124300	49147070	5260	5260	5260	5260	0
372	20231214	124200	49147070	5260	5260	5260	5260	5
373	20231214	124100	49120770	5260	5260	5260	5260	20
374	20231214	124000	49015570	5260	5260	5260	5260	10
375	20231214	123900	48962970	5260	5260	5260	5260	50
376	20231214	123800	48699970	5260	5260	5260	5260	150
377	20231214	123700	47910970	5260	5260	5260	5260	140
378	20231214	123600	47174570	5260	5260	5260	5260	0
379	20231214	123500	47174570	5260	5260	5260	5260	0
380	20231214	123400	47174570	5260	5260	5260	5260	1
381	20231214	123300	47169310	5260	5260	5260	5260	0
382	20231214	123200	47169310	5260	5260	5260	5260	0
383	20231214	123100	47169310	5260	5260	5260	5260	0
384	20231214	123000	47169310	5260	5260	5260	5260	0
385	20231214	122900	47169310	5260	5260	5260	5260	0
386	20231214	122800	47169310	5260	5260	5260	5260	0
387	20231214	122700	47169310	5260	5260	5260	5260	0
388	20231214	122600	47169310	5260	5260	5260	5260	0
389	20231214	122500	47169310	5260	5260	5260	5260	0
390	20231214	122400	47169310	5260	5260	5260	5260	0
391	20231214	122300	47169310	5260	5260	5260	5260	0
392	20231214	122200	47169310	5260	5260	5260	5260	0
393	20231214	122100	47169310	5260	5260	5260	5260	0
394	20231214	122000	47169310	5260	5260	5260	5260	0
395	20231214	121900	47169310	5260	5260	5260	5260	0
396	20231214	121800	47169310	5260	5260	5260	5260	0
397	20231214	121700	47169310	5260	5260	5260	5260	0
398	20231214	121600	47169310	5260	5260	5260	5260	570
399	20231214	121500	44171110	5260	5260	5260	5260	0
400	20231214	121400	44171110	5260	5260	5260	5260	0
401	20231214	121300	44171110	5260	5260	5260	5260	0
402	20231214	121200	44171110	5260	5260	5260	5260	0
403	20231214	121100	44171110	5260	5260	5260	5260	0
404	20231214	121000	44171110	5260	5260	5260	5260	0
405	20231214	120900	44171110	5260	5260	5260	5260	6
406	20231214	120800	44139550	5250	5250	5250	5250	0
407	20231214	120700	44139550	5250	5250	5250	5250	0
408	20231214	120600	44139550	5250	5250	5250	5250	0
409	20231214	120500	44139550	5250	5250	5250	5250	1
410	20231214	120400	44134300	5240	5240	5240	5240	0
411	20231214	120300	44134300	5240	5240	5240	5240	0
412	20231214	120200	44134300	5240	5240	5240	5240	0
413	20231214	120100	44134300	5240	5240	5240	5240	0
414	20231214	120000	44134300	5240	5240	5240	5240	0
415	20231214	115900	44134300	5240	5240	5240	5240	0
416	20231214	115800	44134300	5240	5240	5240	5240	0
417	20231214	115700	44134300	5240	5240	5240	5240	0
418	20231214	115600	44134300	5240	5240	5240	5240	0
419	20231214	115500	44134300	5240	5240	5240	5240	0
420	20231214	115400	44134300	5240	5250	5250	5240	150
421	20231214	115300	43347040	5250	5250	5250	5250	0
422	20231214	115200	43347040	5250	5250	5250	5250	0
423	20231214	115100	43347040	5250	5250	5250	5250	0
424	20231214	115000	43347040	5250	5250	5250	5250	0
425	20231214	114900	43347040	5250	5250	5250	5250	0
426	20231214	114800	43347040	5250	5240	5250	5240	415
427	20231214	114700	41172240	5260	5260	5260	5260	0
428	20231214	114600	41172240	5260	5260	5260	5260	18
429	20231214	114500	41077560	5260	5260	5260	5260	0
430	20231214	114400	41077560	5260	5260	5260	5260	0
431	20231214	114300	41077560	5260	5260	5260	5260	0
432	20231214	114200	41077560	5260	5260	5260	5260	0
433	20231214	114100	41077560	5260	5260	5260	5260	0
434	20231214	114000	41077560	5260	5260	5260	5260	0
435	20231214	113900	41077560	5260	5260	5260	5260	0
436	20231214	113800	41077560	5260	5250	5260	5250	2
437	20231214	113700	41067050	5250	5250	5250	5250	0
438	20231214	113600	41067050	5250	5250	5250	5250	0
439	20231214	113500	41067050	5250	5250	5250	5250	0
440	20231214	113400	41067050	5250	5250	5250	5250	0
441	20231214	113300	41067050	5250	5250	5250	5250	0
442	20231214	113200	41067050	5250	5250	5250	5250	5
443	20231214	113100	41040800	5260	5260	5260	5260	0
444	20231214	113000	41040800	5260	5260	5260	5260	0
445	20231214	112900	41040800	5260	5260	5260	5260	18
446	20231214	112800	40946120	5250	5250	5250	5250	0
447	20231214	112700	40946120	5250	5250	5250	5250	0
448	20231214	112600	40946120	5250	5250	5250	5250	2
449	20231214	112500	40935620	5250	5250	5250	5250	0
450	20231214	112400	40935620	5250	5250	5250	5250	48
451	20231214	112300	40683620	5250	5240	5250	5240	46
452	20231214	112200	40442200	5220	5250	5250	5220	2200
453	20231214	112100	28924990	5260	5260	5260	5260	0
454	20231214	112000	28924990	5260	5260	5260	5260	0
455	20231214	111900	28924990	5260	5260	5260	5260	0
456	20231214	111800	28924990	5260	5260	5260	5260	0
457	20231214	111700	28924990	5260	5260	5260	5260	20
458	20231214	111600	28819790	5260	5260	5260	5260	0
459	20231214	111500	28819790	5260	5260	5260	5260	0
460	20231214	111400	28819790	5260	5260	5260	5260	0
461	20231214	111300	28819790	5260	5260	5260	5260	0
462	20231214	111200	28819790	5260	5260	5260	5260	0
463	20231214	111100	28819790	5260	5260	5260	5260	0
464	20231214	111000	28819790	5260	5260	5260	5260	0
465	20231214	110900	28819790	5260	5260	5260	5260	0
466	20231214	110800	28819790	5260	5260	5260	5260	11
467	20231214	110700	28761930	5260	5260	5260	5260	0
468	20231214	110600	28761930	5260	5260	5260	5260	0
469	20231214	110500	28761930	5260	5260	5260	5260	0
470	20231214	110400	28761930	5260	5260	5260	5260	0
471	20231214	110300	28761930	5260	5260	5260	5260	1
472	20231214	110200	28756670	5260	5260	5260	5260	0
473	20231214	110100	28756670	5260	5260	5260	5260	0
474	20231214	110000	28756670	5260	5260	5260	5260	0
475	20231214	105900	28756670	5260	5260	5260	5260	1
476	20231214	105800	28751410	5260	5260	5260	5260	0
477	20231214	105700	28751410	5260	5260	5260	5260	0
478	20231214	105600	28751410	5260	5260	5260	5260	0
479	20231214	105500	28751410	5260	5260	5260	5260	0
480	20231214	105400	28751410	5260	5260	5260	5260	0
481	20231214	105300	28751410	5260	5260	5260	5260	1
482	20231214	105200	28746150	5260	5260	5260	5260	0
483	20231214	105100	28746150	5260	5260	5260	5260	0
484	20231214	105000	28746150	5260	5260	5260	5260	0
485	20231214	104900	28746150	5260	5260	5260	5260	0
486	20231214	104800	28746150	5260	5260	5260	5260	0
487	20231214	104700	28746150	5260	5260	5260	5260	0
488	20231214	104600	28746150	5260	5260	5260	5260	0
489	20231214	104500	28746150	5260	5260	5260	5260	0
490	20231214	104400	28746150	5260	5250	5260	5250	36
491	20231214	104300	28556980	5230	5230	5230	5230	0
492	20231214	104200	28556980	5230	5240	5240	5230	58
493	20231214	104100	28253540	5250	5250	5250	5250	0
494	20231214	104000	28253540	5250	5250	5250	5250	0
495	20231214	103900	28253540	5250	5250	5250	5250	0
496	20231214	103800	28253540	5250	5250	5250	5250	22
497	20231214	103700	28138040	5250	5250	5250	5250	0
498	20231214	103600	28138040	5250	5250	5250	5250	1
499	20231214	103500	28132790	5230	5230	5230	5230	0
500	20231214	103400	28132790	5230	5250	5250	5230	171
501	20231214	103300	27236890	5250	5250	5250	5250	0
502	20231214	103200	27236890	5250	5250	5250	5250	0
503	20231214	103100	27236890	5250	5250	5250	5250	0
504	20231214	103000	27236890	5250	5250	5250	5250	0
505	20231214	102900	27236890	5250	5250	5250	5250	0
506	20231214	102800	27236890	5250	5250	5250	5250	0
507	20231214	102700	27236890	5250	5250	5250	5250	0
508	20231214	102600	27236890	5250	5250	5250	5250	0
509	20231214	102500	27236890	5250	5250	5250	5250	0
510	20231214	102400	27236890	5250	5250	5250	5250	0
511	20231214	102300	27236890	5250	5250	5250	5250	1
512	20231214	102200	27231640	5270	5270	5270	5270	0
513	20231214	102100	27231640	5270	5270	5270	5270	0
514	20231214	102000	27231640	5270	5270	5270	5270	0
515	20231214	101900	27231640	5270	5270	5270	5270	0
516	20231214	101800	27231640	5270	5270	5270	5270	0
517	20231214	101700	27231640	5270	5270	5270	5270	18
518	20231214	101600	27136780	5220	5250	5250	5220	1500
519	20231214	101500	19300830	5260	5260	5260	5260	1
520	20231214	101400	19295570	5260	5260	5260	5260	64
521	20231214	101300	18958930	5260	5260	5260	5260	20
522	20231214	101200	18853730	5260	5260	5260	5260	19
523	20231214	101100	18753790	5270	5270	5270	5270	500
524	20231214	101000	16118790	5270	5260	5270	5240	736
525	20231214	100900	12255750	5270	5270	5270	5270	0
526	20231214	100800	12255750	5270	5270	5270	5270	0
527	20231214	100700	12255750	5270	5270	5270	5270	34
528	20231214	100600	12076570	5270	5270	5270	5270	364
529	20231214	100500	10158290	5270	5280	5280	5270	190
530	20231214	100400	9155540	5290	5290	5290	5290	0
531	20231214	100300	9155540	5290	5290	5290	5290	27
532	20231214	100200	9012710	5300	5300	5300	5300	0
533	20231214	100100	9012710	5300	5300	5300	5300	144
534	20231214	100000	8249510	5300	5300	5300	5300	220
535	20231214	095900	7083510	5310	5310	5310	5310	0
536	20231214	095800	7083510	5310	5310	5310	5310	0
537	20231214	095700	7083510	5310	5310	5310	5310	1
538	20231214	095600	7078200	5310	5310	5310	5310	0
539	20231214	095500	7078200	5310	5310	5310	5310	0
540	20231214	095400	7078200	5310	5310	5310	5310	0
541	20231214	095300	7078200	5310	5310	5310	5310	18
542	20231214	095200	6982620	5300	5300	5300	5300	16
543	20231214	095100	6897820	5310	5310	5310	5310	0
544	20231214	095000	6897820	5310	5310	5310	5310	0
545	20231214	094900	6897820	5310	5310	5310	5310	31
546	20231214	094800	6733210	5310	5300	5310	5300	164
547	20231214	094700	5863830	5310	5310	5310	5310	0
548	20231214	094600	5863830	5310	5310	5310	5310	0
549	20231214	094500	5863830	5310	5310	5310	5310	0
550	20231214	094400	5863830	5310	5310	5310	5310	0
551	20231214	094300	5863830	5310	5310	5310	5310	0
552	20231214	094200	5863830	5310	5310	5310	5310	0
553	20231214	094100	5863830	5310	5310	5310	5310	0
554	20231214	094000	5863830	5310	5310	5310	5310	19
555	20231214	093900	5762940	5310	5310	5310	5310	10
556	20231214	093800	5709840	5310	5310	5310	5310	2
557	20231214	093700	5699220	5310	5310	5310	5310	22
558	20231214	093600	5582400	5310	5310	5310	5310	0
559	20231214	093500	5582400	5310	5310	5310	5310	0
560	20231214	093400	5582400	5310	5310	5310	5310	1
561	20231214	093300	5577090	5300	5300	5300	5300	0
562	20231214	093200	5577090	5300	5300	5300	5300	1
563	20231214	093100	5571790	5310	5310	5310	5310	0
564	20231214	093000	5571790	5310	5310	5310	5310	0
565	20231214	092900	5571790	5310	5310	5310	5310	0
566	20231214	092800	5571790	5310	5310	5310	5310	0
567	20231214	092700	5571790	5310	5310	5310	5310	0
568	20231214	092600	5571790	5310	5310	5310	5310	1
569	20231214	092500	5566480	5310	5300	5310	5300	194
570	20231214	092400	4538110	5310	5300	5310	5300	590
571	20231214	092300	1411000	5310	5310	5310	5310	0
572	20231214	092200	1411000	5310	5310	5310	5310	0
573	20231214	092100	1411000	5310	5310	5310	5310	0
574	20231214	092000	1411000	5310	5310	5310	5310	0
575	20231214	091900	1411000	5310	5310	5310	5310	72
576	20231214	091800	1028680	5320	5320	5320	5320	0
577	20231214	091700	1028680	5320	5320	5320	5320	1
578	20231214	091600	1023360	5310	5310	5310	5310	0
579	20231214	091500	1023360	5310	5310	5310	5310	0
580	20231214	091400	1023360	5310	5310	5310	5310	0
581	20231214	091300	1023360	5310	5310	5310	5310	0
582	20231214	091200	1023360	5310	5310	5310	5310	0
583	20231214	091100	1023360	5310	5310	5310	5310	0
584	20231214	091000	1023360	5310	5320	5320	5310	117
585	20231214	090900	401090	5320	5320	5320	5320	2
586	20231214	090800	390450	5310	5310	5310	5310	0
587	20231214	090700	390450	5310	5310	5310	5310	1
588	20231214	090600	385140	5320	5320	5320	5320	0
589	20231214	090500	385140	5320	5320	5320	5320	0
590	20231214	090400	385140	5320	5320	5320	5320	0
591	20231214	090300	385140	5320	5320	5320	5320	0
592	20231214	090200	385140	5320	5320	5320	5320	0
593	20231214	090100	385140	5320	5320	5320	5320	1
594	20231214	090000	379820	5340	5350	5350	5340	71