KissMeData/009780/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185300	90835620	5320	5320	5320	5320	37
3	20231218	185200	90835620	5320	5320	5320	5320	0
4	20231218	185100	90835620	5320	5320	5320	5320	0
5	20231218	185000	90835620	5320	5320	5320	5320	0
6	20231218	184900	90835620	5320	5320	5320	5320	0
7	20231218	184800	90835620	5320	5320	5320	5320	0
8	20231218	184700	90835620	5320	5320	5320	5320	0
9	20231218	184600	90835620	5320	5320	5320	5320	0
10	20231218	184500	90835620	5320	5320	5320	5320	0
11	20231218	184400	90835620	5320	5320	5320	5320	0
12	20231218	184300	90835620	5320	5320	5320	5320	0
13	20231218	184200	90835620	5320	5320	5320	5320	0
14	20231218	184100	90835620	5320	5320	5320	5320	0
15	20231218	184000	90835620	5320	5320	5320	5320	0
16	20231218	183900	90835620	5320	5320	5320	5320	0
17	20231218	183800	90835620	5320	5320	5320	5320	0
18	20231218	183700	90835620	5320	5320	5320	5320	0
19	20231218	183600	90835620	5320	5320	5320	5320	0
20	20231218	183500	90835620	5320	5320	5320	5320	0
21	20231218	183400	90835620	5320	5320	5320	5320	0
22	20231218	183300	90835620	5320	5320	5320	5320	0
23	20231218	183200	90835620	5320	5320	5320	5320	0
24	20231218	183100	90835620	5320	5320	5320	5320	0
25	20231218	183000	90835620	5320	5320	5320	5320	0
26	20231218	182900	90835620	5320	5320	5320	5320	0
27	20231218	182800	90835620	5320	5320	5320	5320	0
28	20231218	182700	90835620	5320	5320	5320	5320	0
29	20231218	182600	90835620	5320	5320	5320	5320	0
30	20231218	182500	90835620	5320	5320	5320	5320	0
31	20231218	182400	90835620	5320	5320	5320	5320	0
32	20231218	182300	90835620	5320	5320	5320	5320	37
33	20231218	182200	90835620	5320	5320	5320	5320	0
34	20231218	182100	90835620	5320	5320	5320	5320	0
35	20231218	182000	90835620	5320	5320	5320	5320	0
36	20231218	181900	90835620	5320	5320	5320	5320	0
37	20231218	181800	90835620	5320	5320	5320	5320	0
38	20231218	181700	90835620	5320	5320	5320	5320	0
39	20231218	181600	90835620	5320	5320	5320	5320	0
40	20231218	181500	90835620	5320	5320	5320	5320	0
41	20231218	181400	90835620	5320	5320	5320	5320	0
42	20231218	181300	90835620	5320	5320	5320	5320	0
43	20231218	181200	90835620	5320	5320	5320	5320	0
44	20231218	181100	90835620	5320	5320	5320	5320	0
45	20231218	181000	90835620	5320	5320	5320	5320	0
46	20231218	180900	90835620	5320	5320	5320	5320	0
47	20231218	180800	90835620	5320	5320	5320	5320	0
48	20231218	180700	90835620	5320	5320	5320	5320	0
49	20231218	180600	90835620	5320	5320	5320	5320	0
50	20231218	180500	90835620	5320	5320	5320	5320	0
51	20231218	180400	90835620	5320	5320	5320	5320	0
52	20231218	180300	90835620	5320	5320	5320	5320	0
53	20231218	180200	90835620	5320	5320	5320	5320	0
54	20231218	180100	90835620	5320	5320	5320	5320	0
55	20231218	180000	90835620	5320	5320	5320	5320	0
56	20231218	175900	90835620	5320	5320	5320	5320	0
57	20231218	175800	90835620	5320	5320	5320	5320	0
58	20231218	175700	90835620	5320	5320	5320	5320	0
59	20231218	175600	90835620	5320	5320	5320	5320	0
60	20231218	175500	90835620	5320	5320	5320	5320	0
61	20231218	175400	90835620	5320	5320	5320	5320	0
62	20231218	175300	90835620	5320	5320	5320	5320	37
63	20231218	175200	90835620	5320	5320	5320	5320	0
64	20231218	175100	90835620	5320	5320	5320	5320	0
65	20231218	175000	90835620	5320	5320	5320	5320	0
66	20231218	174900	90835620	5320	5320	5320	5320	0
67	20231218	174800	90835620	5320	5320	5320	5320	0
68	20231218	174700	90835620	5320	5320	5320	5320	0
69	20231218	174600	90835620	5320	5320	5320	5320	0
70	20231218	174500	90835620	5320	5320	5320	5320	0
71	20231218	174400	90835620	5320	5320	5320	5320	0
72	20231218	174300	90835620	5320	5320	5320	5320	0
73	20231218	174200	90835620	5320	5320	5320	5320	0
74	20231218	174100	90835620	5320	5320	5320	5320	0
75	20231218	174000	90835620	5320	5320	5320	5320	0
76	20231218	173900	90835620	5320	5320	5320	5320	0
77	20231218	173800	90835620	5320	5320	5320	5320	0
78	20231218	173700	90835620	5320	5320	5320	5320	0
79	20231218	173600	90835620	5320	5320	5320	5320	0
80	20231218	173500	90835620	5320	5320	5320	5320	0
81	20231218	173400	90835620	5320	5320	5320	5320	0
82	20231218	173300	90835620	5320	5320	5320	5320	0
83	20231218	173200	90835620	5320	5320	5320	5320	0
84	20231218	173100	90835620	5320	5320	5320	5320	0
85	20231218	173000	90835620	5320	5320	5320	5320	0
86	20231218	172900	90835620	5320	5320	5320	5320	0
87	20231218	172800	90835620	5320	5320	5320	5320	0
88	20231218	172700	90835620	5320	5320	5320	5320	0
89	20231218	172600	90835620	5320	5320	5320	5320	0
90	20231218	172500	90835620	5320	5320	5320	5320	0
91	20231218	172400	90835620	5320	5320	5320	5320	0
92	20231218	172300	90835620	5320	5320	5320	5320	37
93	20231218	172200	90835620	5320	5320	5320	5320	0
94	20231218	172100	90835620	5320	5320	5320	5320	0
95	20231218	172000	90835620	5320	5320	5320	5320	0
96	20231218	171900	90835620	5320	5320	5320	5320	0
97	20231218	171800	90835620	5320	5320	5320	5320	0
98	20231218	171700	90835620	5320	5320	5320	5320	0
99	20231218	171600	90835620	5320	5320	5320	5320	0
100	20231218	171500	90835620	5320	5320	5320	5320	0
101	20231218	171400	90835620	5320	5320	5320	5320	0
102	20231218	171300	90835620	5320	5320	5320	5320	0
103	20231218	171200	90835620	5320	5320	5320	5320	0
104	20231218	171100	90835620	5320	5320	5320	5320	0
105	20231218	171000	90835620	5320	5320	5320	5320	0
106	20231218	170900	90835620	5320	5320	5320	5320	0
107	20231218	170800	90835620	5320	5320	5320	5320	0
108	20231218	170700	90835620	5320	5320	5320	5320	0
109	20231218	170600	90835620	5320	5320	5320	5320	0
110	20231218	170500	90835620	5320	5320	5320	5320	0
111	20231218	170400	90835620	5320	5320	5320	5320	0
112	20231218	170300	90835620	5320	5320	5320	5320	0
113	20231218	170200	90835620	5320	5320	5320	5320	0
114	20231218	170100	90835620	5320	5320	5320	5320	0
115	20231218	170000	90835620	5320	5320	5320	5320	0
116	20231218	165900	90835620	5320	5320	5320	5320	0
117	20231218	165800	90835620	5320	5320	5320	5320	0
118	20231218	165700	90835620	5320	5320	5320	5320	0
119	20231218	165600	90835620	5320	5320	5320	5320	0
120	20231218	165500	90835620	5320	5320	5320	5320	0
121	20231218	165400	90835620	5320	5320	5320	5320	0
122	20231218	165300	90835620	5320	5320	5320	5320	37
123	20231218	165200	90835620	5320	5320	5320	5320	0
124	20231218	165100	90835620	5320	5320	5320	5320	0
125	20231218	165000	90835620	5320	5320	5320	5320	0
126	20231218	164900	90835620	5320	5320	5320	5320	0
127	20231218	164800	90835620	5320	5320	5320	5320	0
128	20231218	164700	90835620	5320	5320	5320	5320	0
129	20231218	164600	90835620	5320	5320	5320	5320	0
130	20231218	164500	90835620	5320	5320	5320	5320	0
131	20231218	164400	90835620	5320	5320	5320	5320	0
132	20231218	164300	90835620	5320	5320	5320	5320	0
133	20231218	164200	90835620	5320	5320	5320	5320	0
134	20231218	164100	90835620	5320	5320	5320	5320	0
135	20231218	164000	90835620	5320	5320	5320	5320	0
136	20231218	163900	90835620	5320	5320	5320	5320	0
137	20231218	163800	90835620	5320	5320	5320	5320	0
138	20231218	163700	90835620	5320	5320	5320	5320	0
139	20231218	163600	90835620	5320	5320	5320	5320	0
140	20231218	163500	90835620	5320	5320	5320	5320	0
141	20231218	163400	90835620	5320	5320	5320	5320	0
142	20231218	163300	90835620	5320	5320	5320	5320	0
143	20231218	163200	90835620	5320	5320	5320	5320	0
144	20231218	163100	90835620	5320	5320	5320	5320	0
145	20231218	163000	90835620	5320	5320	5320	5320	0
146	20231218	162900	90835620	5320	5320	5320	5320	0
147	20231218	162800	90835620	5320	5320	5320	5320	0
148	20231218	162700	90835620	5320	5320	5320	5320	0
149	20231218	162600	90835620	5320	5320	5320	5320	0
150	20231218	162500	90835620	5320	5320	5320	5320	0
151	20231218	162400	90835620	5320	5320	5320	5320	0
152	20231218	162300	90835620	5320	5320	5320	5320	37
153	20231218	162200	90835620	5320	5320	5320	5320	0
154	20231218	162100	90835620	5320	5320	5320	5320	0
155	20231218	162000	90835620	5320	5320	5320	5320	0
156	20231218	161900	90835620	5320	5320	5320	5320	0
157	20231218	161800	90835620	5320	5320	5320	5320	0
158	20231218	161700	90835620	5320	5320	5320	5320	0
159	20231218	161600	90835620	5320	5320	5320	5320	0
160	20231218	161500	90835620	5320	5320	5320	5320	0
161	20231218	161400	90835620	5320	5320	5320	5320	0
162	20231218	161300	90835620	5320	5320	5320	5320	0
163	20231218	161200	90835620	5320	5320	5320	5320	0
164	20231218	161100	90835620	5320	5320	5320	5320	0
165	20231218	161000	90835620	5320	5320	5320	5320	0
166	20231218	160900	90835620	5320	5320	5320	5320	0
167	20231218	160800	90835620	5320	5320	5320	5320	0
168	20231218	160700	90835620	5320	5320	5320	5320	0
169	20231218	160600	90835620	5320	5320	5320	5320	0
170	20231218	160500	90835620	5320	5320	5320	5320	0
171	20231218	160400	90835620	5320	5320	5320	5320	0
172	20231218	160300	90835620	5320	5320	5320	5320	0
173	20231218	160200	90835620	5320	5320	5320	5320	0
174	20231218	160100	90835620	5320	5320	5320	5320	0
175	20231218	160000	90835620	5320	5320	5320	5320	0
176	20231218	155900	90835620	5320	5320	5320	5320	0
177	20231218	155800	90835620	5320	5320	5320	5320	0
178	20231218	155700	90835620	5320	5320	5320	5320	0
179	20231218	155600	90835620	5320	5320	5320	5320	0
180	20231218	155500	90835620	5320	5320	5320	5320	0
181	20231218	155400	90835620	5320	5320	5320	5320	0
182	20231218	155300	90835620	5320	5320	5320	5320	37
183	20231218	155200	90835620	5320	5320	5320	5320	0
184	20231218	155100	90835620	5320	5320	5320	5320	0
185	20231218	155000	90835620	5320	5320	5320	5320	0
186	20231218	154900	90835620	5320	5320	5320	5320	0
187	20231218	154800	90835620	5320	5320	5320	5320	0
188	20231218	154700	90835620	5320	5320	5320	5320	0
189	20231218	154600	90835620	5320	5320	5320	5320	0
190	20231218	154500	90835620	5320	5320	5320	5320	0
191	20231218	154400	90835620	5320	5320	5320	5320	0
192	20231218	154300	90835620	5320	5320	5320	5320	0
193	20231218	154200	90835620	5320	5320	5320	5320	0
194	20231218	154100	90835620	5320	5320	5320	5320	0
195	20231218	154000	90835620	5320	5320	5320	5320	0
196	20231218	153900	90835620	5320	5320	5320	5320	0
197	20231218	153800	90835620	5320	5320	5320	5320	0
198	20231218	153700	90835620	5320	5320	5320	5320	0
199	20231218	153600	90835620	5320	5320	5320	5320	0
200	20231218	153500	90835620	5320	5320	5320	5320	0
201	20231218	153400	90835620	5320	5320	5320	5320	0
202	20231218	153300	90835620	5320	5320	5320	5320	0
203	20231218	153200	90835620	5320	5320	5320	5320	0
204	20231218	153100	90835620	5320	5320	5320	5320	0
205	20231218	153000	90835620	5320	5320	5320	5320	37
206	20231218	152900	90638780	5320	5320	5320	5320	0
207	20231218	152800	90638780	5320	5320	5320	5320	0
208	20231218	152700	90638780	5320	5320	5320	5320	0
209	20231218	152600	90638780	5320	5320	5320	5320	0
210	20231218	152500	90638780	5320	5320	5320	5320	0
211	20231218	152400	90638780	5320	5320	5320	5320	0
212	20231218	152300	90638780	5320	5320	5320	5320	0
213	20231218	152200	90638780	5320	5320	5320	5320	0
214	20231218	152100	90638780	5320	5320	5320	5320	0
215	20231218	152000	90638780	5320	5320	5320	5320	0
216	20231218	151900	90638780	5320	5320	5320	5320	0
217	20231218	151800	90638780	5320	5310	5320	5310	90
218	20231218	151700	90160860	5310	5310	5310	5310	600
219	20231218	151600	86974860	5310	5300	5310	5300	88
220	20231218	151500	86507830	5310	5310	5310	5310	29
221	20231218	151400	86353840	5320	5300	5320	5300	663
222	20231218	151300	82836110	5300	5300	5300	5300	19
223	20231218	151200	82735410	5290	5290	5290	5290	0
224	20231218	151100	82735410	5290	5290	5290	5290	6
225	20231218	151000	82703670	5290	5300	5300	5290	13
226	20231218	150900	82634820	5300	5300	5300	5300	0
227	20231218	150800	82634820	5300	5300	5300	5300	0
228	20231218	150700	82634820	5300	5300	5300	5300	0
229	20231218	150600	82634820	5300	5300	5300	5300	0
230	20231218	150500	82634820	5300	5300	5300	5300	0
231	20231218	150400	82634820	5300	5300	5300	5300	0
232	20231218	150300	82634820	5300	5300	5300	5300	0
233	20231218	150200	82634820	5300	5300	5300	5300	0
234	20231218	150100	82634820	5300	5300	5300	5300	2
235	20231218	150000	82624220	5260	5260	5260	5260	1110
236	20231218	145900	76785620	5260	5260	5260	5260	0
237	20231218	145800	76785620	5260	5300	5300	5260	102
238	20231218	145700	76248820	5290	5290	5290	5290	0
239	20231218	145600	76248820	5290	5290	5290	5290	0
240	20231218	145500	76248820	5290	5290	5290	5290	0
241	20231218	145400	76248820	5290	5290	5290	5290	210
242	20231218	145300	75137920	5260	5260	5260	5260	1500
243	20231218	145200	67247920	5270	5270	5270	5270	0
244	20231218	145100	67247920	5270	5270	5270	5270	0
245	20231218	145000	67247920	5270	5270	5270	5270	0
246	20231218	144900	67247920	5270	5270	5270	5270	0
247	20231218	144800	67247920	5270	5270	5270	5270	0
248	20231218	144700	67247920	5270	5270	5270	5270	0
249	20231218	144600	67247920	5270	5270	5270	5270	60
250	20231218	144500	66931720	5270	5270	5270	5270	50
251	20231218	144400	66668220	5290	5290	5290	5290	0
252	20231218	144300	66668220	5290	5290	5290	5290	0
253	20231218	144200	66668220	5290	5290	5290	5290	1
254	20231218	144100	66662930	5270	5270	5270	5270	0
255	20231218	144000	66662930	5270	5270	5270	5270	57
256	20231218	143900	66362540	5270	5270	5270	5270	0
257	20231218	143800	66362540	5270	5270	5270	5270	0
258	20231218	143700	66362540	5270	5270	5270	5270	0
259	20231218	143600	66362540	5270	5270	5270	5270	0
260	20231218	143500	66362540	5270	5270	5270	5270	0
261	20231218	143400	66362540	5270	5280	5280	5270	205
262	20231218	143300	65281190	5280	5280	5280	5280	1
263	20231218	143200	65275910	5280	5280	5280	5280	0
264	20231218	143100	65275910	5280	5280	5280	5280	0
265	20231218	143000	65275910	5280	5280	5280	5280	0
266	20231218	142900	65275910	5280	5280	5280	5280	0
267	20231218	142800	65275910	5280	5290	5290	5280	220
268	20231218	142700	64112600	5300	5300	5300	5300	0
269	20231218	142600	64112600	5300	5300	5300	5300	0
270	20231218	142500	64112600	5300	5300	5300	5300	0
271	20231218	142400	64112600	5300	5300	5300	5300	0
272	20231218	142300	64112600	5300	5300	5300	5300	100
273	20231218	142200	63582600	5300	5300	5300	5300	0
274	20231218	142100	63582600	5300	5300	5300	5300	0
275	20231218	142000	63582600	5300	5300	5300	5300	0
276	20231218	141900	63582600	5300	5300	5300	5300	2
277	20231218	141800	63572000	5300	5300	5300	5300	0
278	20231218	141700	63572000	5300	5300	5300	5300	10
279	20231218	141600	63519000	5310	5310	5310	5310	0
280	20231218	141500	63519000	5310	5310	5310	5310	0
281	20231218	141400	63519000	5310	5300	5310	5300	76
282	20231218	141300	63115630	5300	5300	5300	5300	0
283	20231218	141200	63115630	5300	5300	5300	5300	39
284	20231218	141100	62908930	5300	5300	5300	5300	0
285	20231218	141000	62908930	5300	5300	5300	5300	418
286	20231218	140900	60693530	5300	5300	5300	5300	0
287	20231218	140800	60693530	5300	5300	5300	5300	0
288	20231218	140700	60693530	5300	5300	5300	5300	1
289	20231218	140600	60688230	5300	5300	5300	5300	0
290	20231218	140500	60688230	5300	5300	5300	5300	0
291	20231218	140400	60688230	5300	5300	5300	5300	0
292	20231218	140300	60688230	5300	5300	5300	5300	1
293	20231218	140200	60682930	5300	5300	5300	5300	0
294	20231218	140100	60682930	5300	5300	5300	5300	18
295	20231218	140000	60587530	5300	5300	5300	5300	0
296	20231218	135900	60587530	5300	5300	5300	5300	1
297	20231218	135800	60582230	5290	5280	5290	5280	348
298	20231218	135700	58741460	5290	5290	5290	5290	0
299	20231218	135600	58741460	5290	5290	5290	5290	45
300	20231218	135500	58503410	5290	5290	5290	5290	0
301	20231218	135400	58503410	5290	5290	5290	5290	0
302	20231218	135300	58503410	5290	5290	5290	5290	0
303	20231218	135200	58503410	5290	5290	5290	5290	0
304	20231218	135100	58503410	5290	5290	5290	5290	0
305	20231218	135000	58503410	5290	5290	5290	5290	0
306	20231218	134900	58503410	5290	5290	5290	5290	0
307	20231218	134800	58503410	5290	5290	5290	5290	0
308	20231218	134700	58503410	5290	5290	5290	5290	10
309	20231218	134600	58450510	5290	5290	5290	5290	0
310	20231218	134500	58450510	5290	5290	5290	5290	0
311	20231218	134400	58450510	5290	5290	5290	5290	0
312	20231218	134300	58450510	5290	5290	5290	5290	0
313	20231218	134200	58450510	5290	5290	5290	5290	0
314	20231218	134100	58450510	5290	5290	5290	5290	0
315	20231218	134000	58450510	5290	5290	5290	5290	0
316	20231218	133900	58450510	5290	5290	5290	5290	0
317	20231218	133800	58450510	5290	5290	5290	5290	0
318	20231218	133700	58450510	5290	5290	5290	5290	0
319	20231218	133600	58450510	5290	5290	5290	5290	0
320	20231218	133500	58450510	5290	5290	5290	5290	0
321	20231218	133400	58450510	5290	5290	5290	5290	0
322	20231218	133300	58450510	5290	5290	5290	5290	0
323	20231218	133200	58450510	5290	5290	5290	5290	0
324	20231218	133100	58450510	5290	5290	5290	5290	0
325	20231218	133000	58450510	5290	5290	5290	5290	0
326	20231218	132900	58450510	5290	5290	5290	5290	0
327	20231218	132800	58450510	5290	5290	5290	5290	0
328	20231218	132700	58450510	5290	5290	5290	5290	0
329	20231218	132600	58450510	5290	5290	5290	5290	0
330	20231218	132500	58450510	5290	5290	5290	5290	25
331	20231218	132400	58318260	5290	5290	5290	5290	0
332	20231218	132300	58318260	5290	5290	5290	5290	0
333	20231218	132200	58318260	5290	5290	5290	5290	0
334	20231218	132100	58318260	5290	5290	5290	5290	1
335	20231218	132000	58312970	5290	5290	5290	5290	1
336	20231218	131900	58307680	5290	5290	5290	5290	0
337	20231218	131800	58307680	5290	5290	5290	5290	0
338	20231218	131700	58307680	5290	5290	5290	5290	0
339	20231218	131600	58307680	5290	5290	5290	5290	1
340	20231218	131500	58302390	5280	5280	5280	5280	0
341	20231218	131400	58302390	5280	5280	5280	5280	500
342	20231218	131300	55662390	5280	5280	5280	5280	0
343	20231218	131200	55662390	5280	5280	5280	5280	0
344	20231218	131100	55662390	5280	5280	5280	5280	0
345	20231218	131000	55662390	5280	5280	5280	5280	0
346	20231218	130900	55662390	5280	5280	5280	5280	0
347	20231218	130800	55662390	5280	5280	5280	5280	1
348	20231218	130700	55657110	5280	5280	5280	5280	1
349	20231218	130600	55651830	5280	5280	5280	5280	0
350	20231218	130500	55651830	5280	5280	5280	5280	0
351	20231218	130400	55651830	5280	5280	5280	5280	0
352	20231218	130300	55651830	5280	5280	5280	5280	202
353	20231218	130200	54585270	5280	5270	5280	5270	73
354	20231218	130100	54200500	5260	5260	5260	5260	0
355	20231218	130000	54200500	5260	5260	5260	5260	0
356	20231218	125900	54200500	5260	5270	5270	5260	38
357	20231218	125800	54000590	5280	5280	5280	5280	1
358	20231218	125700	53995310	5280	5280	5280	5280	10
359	20231218	125600	53942510	5280	5280	5280	5280	0
360	20231218	125500	53942510	5280	5280	5280	5280	0
361	20231218	125400	53942510	5280	5280	5280	5280	0
362	20231218	125300	53942510	5280	5280	5280	5280	1
363	20231218	125200	53937230	5280	5280	5280	5280	0
364	20231218	125100	53937230	5280	5280	5280	5280	0
365	20231218	125000	53937230	5280	5280	5280	5280	1
366	20231218	124900	53931950	5280	5280	5280	5280	0
367	20231218	124800	53931950	5280	5280	5280	5280	1
368	20231218	124700	53926670	5250	5250	5250	5250	0
369	20231218	124600	53926670	5250	5250	5250	5250	0
370	20231218	124500	53926670	5250	5250	5250	5250	0
371	20231218	124400	53926670	5250	5250	5250	5250	0
372	20231218	124300	53926670	5250	5250	5250	5250	0
373	20231218	124200	53926670	5250	5250	5250	5250	452
374	20231218	124100	51553670	5250	5250	5250	5250	48
375	20231218	124000	51301670	5250	5250	5250	5250	0
376	20231218	123900	51301670	5250	5260	5260	5250	1000
377	20231218	123800	46048820	5260	5260	5260	5260	0
378	20231218	123700	46048820	5260	5260	5260	5260	0
379	20231218	123600	46048820	5260	5260	5260	5260	0
380	20231218	123500	46048820	5260	5260	5260	5260	0
381	20231218	123400	46048820	5260	5260	5260	5260	0
382	20231218	123300	46048820	5260	5260	5260	5260	0
383	20231218	123200	46048820	5260	5260	5260	5260	0
384	20231218	123100	46048820	5260	5260	5260	5260	0
385	20231218	123000	46048820	5260	5260	5260	5260	0
386	20231218	122900	46048820	5260	5260	5260	5260	0
387	20231218	122800	46048820	5260	5260	5260	5260	300
388	20231218	122700	44470820	5260	5260	5260	5260	0
389	20231218	122600	44470820	5260	5260	5260	5260	0
390	20231218	122500	44470820	5260	5260	5260	5260	0
391	20231218	122400	44470820	5260	5260	5260	5260	0
392	20231218	122300	44470820	5260	5260	5260	5260	0
393	20231218	122200	44470820	5260	5280	5280	5260	506
394	20231218	122100	41807120	5280	5280	5280	5280	0
395	20231218	122000	41807120	5280	5280	5280	5280	0
396	20231218	121900	41807120	5280	5280	5280	5280	0
397	20231218	121800	41807120	5280	5280	5280	5280	0
398	20231218	121700	41807120	5280	5280	5280	5280	0
399	20231218	121600	41807120	5280	5280	5280	5280	0
400	20231218	121500	41807120	5280	5280	5280	5280	0
401	20231218	121400	41807120	5280	5280	5280	5280	0
402	20231218	121300	41807120	5280	5280	5280	5280	0
403	20231218	121200	41807120	5280	5280	5280	5280	0
404	20231218	121100	41807120	5280	5280	5280	5280	0
405	20231218	121000	41807120	5280	5280	5280	5280	0
406	20231218	120900	41807120	5280	5280	5280	5280	0
407	20231218	120800	41807120	5280	5280	5280	5280	0
408	20231218	120700	41807120	5280	5280	5280	5280	0
409	20231218	120600	41807120	5280	5280	5280	5280	0
410	20231218	120500	41807120	5280	5280	5280	5280	0
411	20231218	120400	41807120	5280	5280	5280	5280	0
412	20231218	120300	41807120	5280	5280	5280	5280	0
413	20231218	120200	41807120	5280	5280	5280	5280	0
414	20231218	120100	41807120	5280	5280	5280	5280	2
415	20231218	120000	41796560	5280	5280	5280	5280	0
416	20231218	115900	41796560	5280	5280	5280	5280	0
417	20231218	115800	41796560	5280	5280	5280	5280	0
418	20231218	115700	41796560	5280	5280	5280	5280	0
419	20231218	115600	41796560	5280	5280	5280	5280	0
420	20231218	115500	41796560	5280	5280	5280	5280	0
421	20231218	115400	41796560	5280	5280	5280	5280	0
422	20231218	115300	41796560	5280	5280	5280	5280	8
423	20231218	115200	41754320	5270	5270	5270	5270	0
424	20231218	115100	41754320	5270	5270	5270	5270	0
425	20231218	115000	41754320	5270	5270	5270	5270	0
426	20231218	114900	41754320	5270	5270	5270	5270	0
427	20231218	114800	41754320	5270	5270	5270	5270	0
428	20231218	114700	41754320	5270	5270	5270	5270	0
429	20231218	114600	41754320	5270	5270	5270	5270	30
430	20231218	114500	41596220	5250	5250	5250	5250	0
431	20231218	114400	41596220	5250	5250	5250	5250	2
432	20231218	114300	41585720	5250	5250	5250	5250	0
433	20231218	114200	41585720	5250	5250	5250	5250	0
434	20231218	114100	41585720	5250	5250	5250	5250	0
435	20231218	114000	41585720	5250	5250	5250	5250	0
436	20231218	113900	41585720	5250	5250	5250	5250	0
437	20231218	113800	41585720	5250	5250	5250	5250	0
438	20231218	113700	41585720	5250	5250	5250	5250	0
439	20231218	113600	41585720	5250	5250	5250	5250	0
440	20231218	113500	41585720	5250	5250	5250	5250	0
441	20231218	113400	41585720	5250	5250	5250	5250	0
442	20231218	113300	41585720	5250	5250	5250	5250	0
443	20231218	113200	41585720	5250	5250	5250	5250	0
444	20231218	113100	41585720	5250	5250	5250	5250	12
445	20231218	113000	41522720	5250	5250	5250	5250	0
446	20231218	112900	41522720	5250	5250	5250	5250	487
447	20231218	112800	38965970	5250	5250	5250	5250	1
448	20231218	112700	38960720	5250	5250	5250	5250	0
449	20231218	112600	38960720	5250	5250	5250	5250	0
450	20231218	112500	38960720	5250	5250	5250	5250	12
451	20231218	112400	38897720	5250	5250	5250	5250	0
452	20231218	112300	38897720	5250	5250	5250	5250	0
453	20231218	112200	38897720	5250	5250	5250	5250	100
454	20231218	112100	38372720	5240	5240	5240	5240	99
455	20231218	112000	37853960	5240	5240	5240	5240	0
456	20231218	111900	37853960	5240	5240	5240	5240	0
457	20231218	111800	37853960	5240	5240	5240	5240	0
458	20231218	111700	37853960	5240	5240	5240	5240	0
459	20231218	111600	37853960	5240	5240	5240	5240	0
460	20231218	111500	37853960	5240	5240	5240	5240	0
461	20231218	111400	37853960	5240	5240	5240	5240	0
462	20231218	111300	37853960	5240	5240	5240	5240	0
463	20231218	111200	37853960	5240	5240	5240	5240	0
464	20231218	111100	37853960	5240	5240	5240	5240	0
465	20231218	111000	37853960	5240	5240	5240	5240	0
466	20231218	110900	37853960	5240	5240	5240	5240	0
467	20231218	110800	37853960	5240	5240	5240	5240	0
468	20231218	110700	37853960	5240	5240	5240	5240	0
469	20231218	110600	37853960	5240	5250	5250	5240	1058
470	20231218	110500	32304460	5250	5250	5250	5250	0
471	20231218	110400	32304460	5250	5250	5250	5250	0
472	20231218	110300	32304460	5250	5250	5250	5250	0
473	20231218	110200	32304460	5250	5260	5260	5250	880
474	20231218	110100	27683680	5250	5250	5250	5250	0
475	20231218	110000	27683680	5250	5250	5250	5250	0
476	20231218	105900	27683680	5250	5250	5250	5250	0
477	20231218	105800	27683680	5250	5250	5250	5250	0
478	20231218	105700	27683680	5250	5250	5250	5250	0
479	20231218	105600	27683680	5250	5250	5250	5250	0
480	20231218	105500	27683680	5250	5250	5250	5250	0
481	20231218	105400	27683680	5250	5250	5250	5250	0
482	20231218	105300	27683680	5250	5250	5250	5250	0
483	20231218	105200	27683680	5250	5250	5250	5250	0
484	20231218	105100	27683680	5250	5250	5250	5250	0
485	20231218	105000	27683680	5250	5250	5250	5250	0
486	20231218	104900	27683680	5250	5250	5250	5250	0
487	20231218	104800	27683680	5250	5250	5250	5250	0
488	20231218	104700	27683680	5250	5250	5250	5250	1
489	20231218	104600	27678430	5270	5270	5270	5270	0
490	20231218	104500	27678430	5270	5270	5270	5270	0
491	20231218	104400	27678430	5270	5270	5270	5270	0
492	20231218	104300	27678430	5270	5270	5270	5270	0
493	20231218	104200	27678430	5270	5270	5270	5270	381
494	20231218	104100	25670560	5270	5260	5270	5260	330
495	20231218	104000	23933260	5250	5260	5260	5250	1560
496	20231218	103900	15742960	5260	5260	5260	5260	0
497	20231218	103800	15742960	5260	5260	5260	5260	0
498	20231218	103700	15742960	5260	5260	5260	5260	0
499	20231218	103600	15742960	5260	5260	5260	5260	0
500	20231218	103500	15742960	5260	5260	5260	5260	0
501	20231218	103400	15742960	5260	5260	5260	5260	0
502	20231218	103300	15742960	5260	5260	5260	5260	0
503	20231218	103200	15742960	5260	5260	5260	5260	0
504	20231218	103100	15742960	5260	5260	5260	5260	0
505	20231218	103000	15742960	5260	5260	5260	5260	0
506	20231218	102900	15742960	5260	5260	5260	5260	0
507	20231218	102800	15742960	5260	5260	5260	5260	0
508	20231218	102700	15742960	5260	5280	5280	5260	1001
509	20231218	102600	10475920	5280	5280	5280	5280	19
510	20231218	102500	10375600	5290	5290	5290	5290	0
511	20231218	102400	10375600	5290	5290	5290	5290	0
512	20231218	102300	10375600	5290	5290	5290	5290	0
513	20231218	102200	10375600	5290	5290	5290	5290	0
514	20231218	102100	10375600	5290	5290	5290	5290	0
515	20231218	102000	10375600	5290	5290	5290	5290	0
516	20231218	101900	10375600	5290	5290	5290	5290	0
517	20231218	101800	10375600	5290	5290	5290	5290	0
518	20231218	101700	10375600	5290	5290	5290	5290	0
519	20231218	101600	10375600	5290	5290	5290	5290	0
520	20231218	101500	10375600	5290	5290	5290	5290	0
521	20231218	101400	10375600	5290	5290	5290	5290	0
522	20231218	101300	10375600	5290	5290	5290	5290	0
523	20231218	101200	10375600	5290	5290	5290	5290	0
524	20231218	101100	10375600	5290	5290	5290	5290	0
525	20231218	101000	10375600	5290	5290	5290	5290	0
526	20231218	100900	10375600	5290	5290	5290	5290	0
527	20231218	100800	10375600	5290	5290	5290	5290	0
528	20231218	100700	10375600	5290	5290	5290	5290	0
529	20231218	100600	10375600	5290	5290	5290	5290	0
530	20231218	100500	10375600	5290	5290	5290	5290	2
531	20231218	100400	10365020	5280	5280	5280	5280	0
532	20231218	100300	10365020	5280	5280	5280	5280	0
533	20231218	100200	10365020	5280	5280	5280	5280	0
534	20231218	100100	10365020	5280	5280	5280	5280	0
535	20231218	100000	10365020	5280	5280	5280	5280	0
536	20231218	095900	10365020	5280	5280	5280	5280	0
537	20231218	095800	10365020	5280	5280	5280	5280	0
538	20231218	095700	10365020	5280	5280	5280	5280	0
539	20231218	095600	10365020	5280	5280	5280	5280	0
540	20231218	095500	10365020	5280	5280	5280	5280	0
541	20231218	095400	10365020	5280	5280	5280	5280	0
542	20231218	095300	10365020	5280	5280	5280	5280	0
543	20231218	095200	10365020	5280	5280	5280	5280	1
544	20231218	095100	10359740	5270	5270	5270	5270	10
545	20231218	095000	10307040	5290	5290	5290	5290	0
546	20231218	094900	10307040	5290	5290	5290	5290	0
547	20231218	094800	10307040	5290	5290	5290	5290	0
548	20231218	094700	10307040	5290	5290	5290	5290	0
549	20231218	094600	10307040	5290	5290	5290	5290	0
550	20231218	094500	10307040	5290	5290	5290	5290	0
551	20231218	094400	10307040	5290	5290	5290	5290	0
552	20231218	094300	10307040	5290	5290	5290	5290	0
553	20231218	094200	10307040	5290	5290	5290	5290	0
554	20231218	094100	10307040	5290	5290	5290	5290	7
555	20231218	094000	10270010	5280	5280	5280	5280	0
556	20231218	093900	10270010	5280	5280	5280	5280	0
557	20231218	093800	10270010	5280	5280	5280	5280	1
558	20231218	093700	10264730	5290	5290	5290	5290	0
559	20231218	093600	10264730	5290	5290	5290	5290	1
560	20231218	093500	10259440	5270	5270	5270	5270	0
561	20231218	093400	10259440	5270	5280	5280	5270	299
562	20231218	093300	8683540	5280	5280	5280	5280	13
563	20231218	093200	8614900	5280	5280	5280	5280	0
564	20231218	093100	8614900	5280	5280	5280	5280	26
565	20231218	093000	8477620	5280	5280	5280	5280	0
566	20231218	092900	8477620	5280	5280	5280	5280	0
567	20231218	092800	8477620	5280	5280	5280	5280	1
568	20231218	092700	8472340	5280	5280	5280	5280	0
569	20231218	092600	8472340	5280	5280	5280	5280	0
570	20231218	092500	8472340	5280	5280	5280	5280	0
571	20231218	092400	8472340	5280	5280	5280	5280	0
572	20231218	092300	8472340	5280	5280	5280	5280	0
573	20231218	092200	8472340	5280	5280	5280	5280	0
574	20231218	092100	8472340	5280	5280	5280	5280	0
575	20231218	092000	8472340	5280	5280	5280	5280	0
576	20231218	091900	8472340	5280	5270	5280	5270	118
577	20231218	091800	7850470	5270	5280	5280	5270	747
578	20231218	091700	3913560	5280	5280	5280	5280	16
579	20231218	091600	3829080	5280	5280	5280	5280	0
580	20231218	091500	3829080	5280	5280	5280	5280	0
581	20231218	091400	3829080	5280	5280	5280	5280	0
582	20231218	091300	3829080	5280	5280	5280	5280	1
583	20231218	091200	3823800	5280	5280	5280	5280	40
584	20231218	091100	3612600	5290	5290	5300	5290	41
585	20231218	091000	3395700	5290	5290	5290	5290	0
586	20231218	090900	3395700	5290	5290	5290	5290	1
587	20231218	090800	3390410	5290	5280	5290	5280	131
588	20231218	090700	2697440	5280	5280	5280	5280	0
589	20231218	090600	2697440	5280	5280	5280	5280	36
590	20231218	090500	2507360	5280	5280	5280	5280	2
591	20231218	090400	2496800	5280	5280	5280	5280	0
592	20231218	090300	2496800	5280	5280	5280	5280	0
593	20231218	090200	2496800	5280	5280	5280	5280	0
594	20231218	090100	2496800	5280	5280	5280	5280	8
595	20231218	090000	2454560	5290	5290	5290	5290	464