KissMeData/009780/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185200	154400100	5410	5410	5410	5410	652
3	20231220	185100	154400100	5410	5410	5410	5410	0
4	20231220	185000	154400100	5410	5410	5410	5410	0
5	20231220	184900	154400100	5410	5410	5410	5410	0
6	20231220	184800	154400100	5410	5410	5410	5410	0
7	20231220	184700	154400100	5410	5410	5410	5410	0
8	20231220	184600	154400100	5410	5410	5410	5410	0
9	20231220	184500	154400100	5410	5410	5410	5410	0
10	20231220	184400	154400100	5410	5410	5410	5410	0
11	20231220	184300	154400100	5410	5410	5410	5410	0
12	20231220	184200	154400100	5410	5410	5410	5410	0
13	20231220	184100	154400100	5410	5410	5410	5410	0
14	20231220	184000	154400100	5410	5410	5410	5410	0
15	20231220	183900	154400100	5410	5410	5410	5410	0
16	20231220	183800	154400100	5410	5410	5410	5410	0
17	20231220	183700	154400100	5410	5410	5410	5410	0
18	20231220	183600	154400100	5410	5410	5410	5410	0
19	20231220	183500	154400100	5410	5410	5410	5410	0
20	20231220	183400	154400100	5410	5410	5410	5410	0
21	20231220	183300	154400100	5410	5410	5410	5410	0
22	20231220	183200	154400100	5410	5410	5410	5410	0
23	20231220	183100	154400100	5410	5410	5410	5410	0
24	20231220	183000	154400100	5410	5410	5410	5410	0
25	20231220	182900	154400100	5410	5410	5410	5410	0
26	20231220	182800	154400100	5410	5410	5410	5410	0
27	20231220	182700	154400100	5410	5410	5410	5410	0
28	20231220	182600	154400100	5410	5410	5410	5410	0
29	20231220	182500	154400100	5410	5410	5410	5410	0
30	20231220	182400	154400100	5410	5410	5410	5410	0
31	20231220	182300	154400100	5410	5410	5410	5410	0
32	20231220	182200	154400100	5410	5410	5410	5410	652
33	20231220	182100	154400100	5410	5410	5410	5410	0
34	20231220	182000	154400100	5410	5410	5410	5410	0
35	20231220	181900	154400100	5410	5410	5410	5410	0
36	20231220	181800	154400100	5410	5410	5410	5410	0
37	20231220	181700	154400100	5410	5410	5410	5410	0
38	20231220	181600	154400100	5410	5410	5410	5410	0
39	20231220	181500	154400100	5410	5410	5410	5410	0
40	20231220	181400	154400100	5410	5410	5410	5410	0
41	20231220	181300	154400100	5410	5410	5410	5410	0
42	20231220	181200	154400100	5410	5410	5410	5410	0
43	20231220	181100	154400100	5410	5410	5410	5410	0
44	20231220	181000	154400100	5410	5410	5410	5410	0
45	20231220	180900	154400100	5410	5410	5410	5410	0
46	20231220	180800	154400100	5410	5410	5410	5410	0
47	20231220	180700	154400100	5410	5410	5410	5410	0
48	20231220	180600	154400100	5410	5410	5410	5410	0
49	20231220	180500	154400100	5410	5410	5410	5410	0
50	20231220	180400	154400100	5410	5410	5410	5410	0
51	20231220	180300	154400100	5410	5410	5410	5410	0
52	20231220	180200	154400100	5410	5410	5410	5410	0
53	20231220	180100	154400100	5410	5410	5410	5410	0
54	20231220	180000	154400100	5410	5410	5410	5410	0
55	20231220	175900	154400100	5410	5410	5410	5410	0
56	20231220	175800	154400100	5410	5410	5410	5410	0
57	20231220	175700	154400100	5410	5410	5410	5410	0
58	20231220	175600	154400100	5410	5410	5410	5410	0
59	20231220	175500	154400100	5410	5410	5410	5410	0
60	20231220	175400	154400100	5410	5410	5410	5410	0
61	20231220	175300	154400100	5410	5410	5410	5410	0
62	20231220	175200	154400100	5410	5410	5410	5410	652
63	20231220	175100	154400100	5410	5410	5410	5410	0
64	20231220	175000	154400100	5410	5410	5410	5410	0
65	20231220	174900	154400100	5410	5410	5410	5410	0
66	20231220	174800	154400100	5410	5410	5410	5410	0
67	20231220	174700	154400100	5410	5410	5410	5410	0
68	20231220	174600	154400100	5410	5410	5410	5410	0
69	20231220	174500	154400100	5410	5410	5410	5410	0
70	20231220	174400	154400100	5410	5410	5410	5410	0
71	20231220	174300	154400100	5410	5410	5410	5410	0
72	20231220	174200	154400100	5410	5410	5410	5410	0
73	20231220	174100	154400100	5410	5410	5410	5410	0
74	20231220	174000	154400100	5410	5410	5410	5410	0
75	20231220	173900	154400100	5410	5410	5410	5410	0
76	20231220	173800	154400100	5410	5410	5410	5410	0
77	20231220	173700	154400100	5410	5410	5410	5410	0
78	20231220	173600	154400100	5410	5410	5410	5410	0
79	20231220	173500	154400100	5410	5410	5410	5410	0
80	20231220	173400	154400100	5410	5410	5410	5410	0
81	20231220	173300	154400100	5410	5410	5410	5410	0
82	20231220	173200	154400100	5410	5410	5410	5410	0
83	20231220	173100	154400100	5410	5410	5410	5410	0
84	20231220	173000	154400100	5410	5410	5410	5410	0
85	20231220	172900	154400100	5410	5410	5410	5410	0
86	20231220	172800	154400100	5410	5410	5410	5410	0
87	20231220	172700	154400100	5410	5410	5410	5410	0
88	20231220	172600	154400100	5410	5410	5410	5410	0
89	20231220	172500	154400100	5410	5410	5410	5410	0
90	20231220	172400	154400100	5410	5410	5410	5410	0
91	20231220	172300	154400100	5410	5410	5410	5410	0
92	20231220	172200	154400100	5410	5410	5410	5410	652
93	20231220	172100	154400100	5410	5410	5410	5410	0
94	20231220	172000	154400100	5410	5410	5410	5410	0
95	20231220	171900	154400100	5410	5410	5410	5410	0
96	20231220	171800	154400100	5410	5410	5410	5410	0
97	20231220	171700	154400100	5410	5410	5410	5410	0
98	20231220	171600	154400100	5410	5410	5410	5410	0
99	20231220	171500	154400100	5410	5410	5410	5410	0
100	20231220	171400	154400100	5410	5410	5410	5410	0
101	20231220	171300	154400100	5410	5410	5410	5410	0
102	20231220	171200	154400100	5410	5410	5410	5410	0
103	20231220	171100	154400100	5410	5410	5410	5410	0
104	20231220	171000	154400100	5410	5410	5410	5410	0
105	20231220	170900	154400100	5410	5410	5410	5410	0
106	20231220	170800	154400100	5410	5410	5410	5410	0
107	20231220	170700	154400100	5410	5410	5410	5410	0
108	20231220	170600	154400100	5410	5410	5410	5410	0
109	20231220	170500	154400100	5410	5410	5410	5410	0
110	20231220	170400	154400100	5410	5410	5410	5410	0
111	20231220	170300	154400100	5410	5410	5410	5410	0
112	20231220	170200	154400100	5410	5410	5410	5410	0
113	20231220	170100	154400100	5410	5410	5410	5410	0
114	20231220	170000	154400100	5410	5410	5410	5410	0
115	20231220	165900	154400100	5410	5410	5410	5410	0
116	20231220	165800	154400100	5410	5410	5410	5410	0
117	20231220	165700	154400100	5410	5410	5410	5410	0
118	20231220	165600	154400100	5410	5410	5410	5410	0
119	20231220	165500	154400100	5410	5410	5410	5410	0
120	20231220	165400	154400100	5410	5410	5410	5410	0
121	20231220	165300	154400100	5410	5410	5410	5410	0
122	20231220	165200	154400100	5410	5410	5410	5410	652
123	20231220	165100	154400100	5410	5410	5410	5410	0
124	20231220	165000	154400100	5410	5410	5410	5410	0
125	20231220	164900	154400100	5410	5410	5410	5410	0
126	20231220	164800	154400100	5410	5410	5410	5410	0
127	20231220	164700	154400100	5410	5410	5410	5410	0
128	20231220	164600	154400100	5410	5410	5410	5410	0
129	20231220	164500	154400100	5410	5410	5410	5410	0
130	20231220	164400	154400100	5410	5410	5410	5410	0
131	20231220	164300	154400100	5410	5410	5410	5410	0
132	20231220	164200	154400100	5410	5410	5410	5410	0
133	20231220	164100	154400100	5410	5410	5410	5410	0
134	20231220	164000	154400100	5410	5410	5410	5410	0
135	20231220	163900	154400100	5410	5410	5410	5410	0
136	20231220	163800	154400100	5410	5410	5410	5410	0
137	20231220	163700	154400100	5410	5410	5410	5410	0
138	20231220	163600	154400100	5410	5410	5410	5410	0
139	20231220	163500	154400100	5410	5410	5410	5410	0
140	20231220	163400	154400100	5410	5410	5410	5410	0
141	20231220	163300	154400100	5410	5410	5410	5410	0
142	20231220	163200	154400100	5410	5410	5410	5410	0
143	20231220	163100	154400100	5410	5410	5410	5410	0
144	20231220	163000	154400100	5410	5410	5410	5410	0
145	20231220	162900	154400100	5410	5410	5410	5410	0
146	20231220	162800	154400100	5410	5410	5410	5410	0
147	20231220	162700	154400100	5410	5410	5410	5410	0
148	20231220	162600	154400100	5410	5410	5410	5410	0
149	20231220	162500	154400100	5410	5410	5410	5410	0
150	20231220	162400	154400100	5410	5410	5410	5410	0
151	20231220	162300	154400100	5410	5410	5410	5410	0
152	20231220	162200	154400100	5410	5410	5410	5410	652
153	20231220	162100	154400100	5410	5410	5410	5410	0
154	20231220	162000	154400100	5410	5410	5410	5410	0
155	20231220	161900	154400100	5410	5410	5410	5410	0
156	20231220	161800	154400100	5410	5410	5410	5410	0
157	20231220	161700	154400100	5410	5410	5410	5410	0
158	20231220	161600	154400100	5410	5410	5410	5410	0
159	20231220	161500	154400100	5410	5410	5410	5410	0
160	20231220	161400	154400100	5410	5410	5410	5410	0
161	20231220	161300	154400100	5410	5410	5410	5410	0
162	20231220	161200	154400100	5410	5410	5410	5410	0
163	20231220	161100	154400100	5410	5410	5410	5410	0
164	20231220	161000	154400100	5410	5410	5410	5410	0
165	20231220	160900	154400100	5410	5410	5410	5410	0
166	20231220	160800	154400100	5410	5410	5410	5410	0
167	20231220	160700	154400100	5410	5410	5410	5410	0
168	20231220	160600	154400100	5410	5410	5410	5410	0
169	20231220	160500	154400100	5410	5410	5410	5410	0
170	20231220	160400	154400100	5410	5410	5410	5410	0
171	20231220	160300	154400100	5410	5410	5410	5410	0
172	20231220	160200	154400100	5410	5410	5410	5410	0
173	20231220	160100	154400100	5410	5410	5410	5410	0
174	20231220	160000	154400100	5410	5410	5410	5410	0
175	20231220	155900	154400100	5410	5410	5410	5410	0
176	20231220	155800	154400100	5410	5410	5410	5410	0
177	20231220	155700	154400100	5410	5410	5410	5410	0
178	20231220	155600	154400100	5410	5410	5410	5410	0
179	20231220	155500	154400100	5410	5410	5410	5410	0
180	20231220	155400	154400100	5410	5410	5410	5410	0
181	20231220	155300	154400100	5410	5410	5410	5410	0
182	20231220	155200	154400100	5410	5410	5410	5410	652
183	20231220	155100	154400100	5410	5410	5410	5410	0
184	20231220	155000	154400100	5410	5410	5410	5410	0
185	20231220	154900	154400100	5410	5410	5410	5410	0
186	20231220	154800	154400100	5410	5410	5410	5410	0
187	20231220	154700	154400100	5410	5410	5410	5410	0
188	20231220	154600	154400100	5410	5410	5410	5410	0
189	20231220	154500	154400100	5410	5410	5410	5410	0
190	20231220	154400	154400100	5410	5410	5410	5410	0
191	20231220	154300	154400100	5410	5410	5410	5410	0
192	20231220	154200	154400100	5410	5410	5410	5410	0
193	20231220	154100	154400100	5410	5410	5410	5410	0
194	20231220	154000	154400100	5410	5410	5410	5410	0
195	20231220	153900	154400100	5410	5410	5410	5410	0
196	20231220	153800	154400100	5410	5410	5410	5410	0
197	20231220	153700	154400100	5410	5410	5410	5410	0
198	20231220	153600	154400100	5410	5410	5410	5410	0
199	20231220	153500	154400100	5410	5410	5410	5410	0
200	20231220	153400	154400100	5410	5410	5410	5410	0
201	20231220	153300	154400100	5410	5410	5410	5410	0
202	20231220	153200	154400100	5410	5410	5410	5410	0
203	20231220	153100	154400100	5410	5410	5410	5410	0
204	20231220	153000	154400100	5410	5410	5410	5410	652
205	20231220	152900	150872780	5410	5410	5410	5410	0
206	20231220	152800	150872780	5410	5410	5410	5410	0
207	20231220	152700	150872780	5410	5410	5410	5410	0
208	20231220	152600	150872780	5410	5410	5410	5410	0
209	20231220	152500	150872780	5410	5410	5410	5410	0
210	20231220	152400	150872780	5410	5410	5410	5410	0
211	20231220	152300	150872780	5410	5410	5410	5410	0
212	20231220	152200	150872780	5410	5410	5410	5410	0
213	20231220	152100	150872780	5410	5410	5410	5410	0
214	20231220	152000	150872780	5410	5410	5410	5410	0
215	20231220	151900	150872780	5410	5390	5410	5390	1108
216	20231220	151800	144885950	5410	5410	5410	5410	0
217	20231220	151700	144885950	5410	5410	5410	5410	0
218	20231220	151600	144885950	5410	5390	5410	5390	1001
219	20231220	151500	139484570	5390	5390	5390	5390	1
220	20231220	151400	139479180	5380	5380	5380	5380	163
221	20231220	151300	138602240	5380	5380	5380	5380	1
222	20231220	151200	138596860	5370	5370	5370	5370	10
223	20231220	151100	138543160	5370	5370	5370	5370	0
224	20231220	151000	138543160	5370	5370	5370	5370	0
225	20231220	150900	138543160	5370	5370	5370	5370	10
226	20231220	150800	138489460	5370	5370	5370	5370	0
227	20231220	150700	138489460	5370	5370	5370	5370	0
228	20231220	150600	138489460	5370	5380	5380	5370	858
229	20231220	150500	133873510	5390	5380	5390	5380	125
230	20231220	150400	133200760	5380	5380	5380	5380	51
231	20231220	150300	132926380	5380	5380	5380	5380	0
232	20231220	150200	132926380	5380	5380	5380	5380	880
233	20231220	150100	128191980	5390	5390	5390	5390	0
234	20231220	150000	128191980	5390	5390	5390	5390	5
235	20231220	145900	128165030	5390	5390	5390	5390	0
236	20231220	145800	128165030	5390	5390	5390	5390	0
237	20231220	145700	128165030	5390	5380	5390	5380	248
238	20231220	145600	126830150	5390	5390	5390	5390	0
239	20231220	145500	126830150	5390	5390	5390	5390	0
240	20231220	145400	126830150	5390	5390	5390	5390	8
241	20231220	145300	126787030	5400	5400	5410	5400	53
242	20231220	145200	126500820	5410	5390	5410	5390	949
243	20231220	145100	121377750	5390	5390	5390	5390	0
244	20231220	145000	121377750	5390	5380	5390	5380	93
245	20231220	144900	120877400	5390	5390	5390	5390	1
246	20231220	144800	120872010	5380	5380	5380	5380	0
247	20231220	144700	120872010	5380	5370	5380	5370	1964
248	20231220	144600	110306500	5370	5370	5370	5370	0
249	20231220	144500	110306500	5370	5370	5370	5370	0
250	20231220	144400	110306500	5370	5370	5370	5370	0
251	20231220	144300	110306500	5370	5370	5370	5370	0
252	20231220	144200	110306500	5370	5370	5370	5370	0
253	20231220	144100	110306500	5370	5370	5370	5370	0
254	20231220	144000	110306500	5370	5370	5370	5370	0
255	20231220	143900	110306500	5370	5370	5370	5370	19
256	20231220	143800	110204470	5380	5380	5380	5380	0
257	20231220	143700	110204470	5380	5380	5380	5380	0
258	20231220	143600	110204470	5380	5380	5380	5380	0
259	20231220	143500	110204470	5380	5360	5380	5350	2084
260	20231220	143400	99034850	5360	5360	5360	5360	0
261	20231220	143300	99034850	5360	5360	5360	5360	1002
262	20231220	143200	93664130	5350	5340	5350	5340	2495
263	20231220	143100	80318450	5340	5340	5340	5340	0
264	20231220	143000	80318450	5340	5340	5340	5340	100
265	20231220	142900	79784450	5340	5340	5340	5340	0
266	20231220	142800	79784450	5340	5340	5340	5340	0
267	20231220	142700	79784450	5340	5340	5340	5340	0
268	20231220	142600	79784450	5340	5340	5340	5340	0
269	20231220	142500	79784450	5340	5340	5340	5340	0
270	20231220	142400	79784450	5340	5340	5340	5340	0
271	20231220	142300	79784450	5340	5340	5340	5340	1
272	20231220	142200	79779110	5340	5340	5340	5340	0
273	20231220	142100	79779110	5340	5340	5340	5340	0
274	20231220	142000	79779110	5340	5340	5340	5340	0
275	20231220	141900	79779110	5340	5340	5340	5340	0
276	20231220	141800	79779110	5340	5340	5340	5340	0
277	20231220	141700	79779110	5340	5340	5340	5340	0
278	20231220	141600	79779110	5340	5340	5340	5340	0
279	20231220	141500	79779110	5340	5340	5340	5340	0
280	20231220	141400	79779110	5340	5340	5340	5340	0
281	20231220	141300	79779110	5340	5340	5340	5340	0
282	20231220	141200	79779110	5340	5340	5340	5340	0
283	20231220	141100	79779110	5340	5340	5340	5340	0
284	20231220	141000	79779110	5340	5340	5340	5340	0
285	20231220	140900	79779110	5340	5340	5340	5340	0
286	20231220	140800	79779110	5340	5340	5340	5340	5
287	20231220	140700	79752410	5340	5340	5340	5340	0
288	20231220	140600	79752410	5340	5340	5340	5340	0
289	20231220	140500	79752410	5340	5340	5340	5340	0
290	20231220	140400	79752410	5340	5340	5340	5340	0
291	20231220	140300	79752410	5340	5340	5340	5340	0
292	20231220	140200	79752410	5340	5340	5340	5340	0
293	20231220	140100	79752410	5340	5340	5340	5340	50
294	20231220	140000	79485410	5330	5330	5330	5330	0
295	20231220	135900	79485410	5330	5330	5330	5330	0
296	20231220	135800	79485410	5330	5330	5330	5330	0
297	20231220	135700	79485410	5330	5330	5330	5330	0
298	20231220	135600	79485410	5330	5330	5330	5330	0
299	20231220	135500	79485410	5330	5330	5330	5330	0
300	20231220	135400	79485410	5330	5330	5330	5330	0
301	20231220	135300	79485410	5330	5330	5330	5330	0
302	20231220	135200	79485410	5330	5330	5330	5330	0
303	20231220	135100	79485410	5330	5330	5330	5330	1
304	20231220	135000	79480080	5310	5330	5330	5310	100
305	20231220	134900	78949040	5310	5310	5310	5310	0
306	20231220	134800	78949040	5310	5310	5310	5310	0
307	20231220	134700	78949040	5310	5310	5310	5310	0
308	20231220	134600	78949040	5310	5310	5310	5310	0
309	20231220	134500	78949040	5310	5310	5310	5310	0
310	20231220	134400	78949040	5310	5310	5310	5310	0
311	20231220	134300	78949040	5310	5310	5310	5310	0
312	20231220	134200	78949040	5310	5310	5310	5310	0
313	20231220	134100	78949040	5310	5310	5310	5310	0
314	20231220	134000	78949040	5310	5310	5310	5310	0
315	20231220	133900	78949040	5310	5330	5330	5310	1300
316	20231220	133800	72033740	5340	5340	5340	5340	0
317	20231220	133700	72033740	5340	5340	5340	5340	0
318	20231220	133600	72033740	5340	5340	5340	5340	0
319	20231220	133500	72033740	5340	5340	5340	5340	0
320	20231220	133400	72033740	5340	5340	5340	5340	0
321	20231220	133300	72033740	5340	5340	5340	5340	0
322	20231220	133200	72033740	5340	5340	5340	5340	57
323	20231220	133100	71729360	5330	5330	5330	5330	0
324	20231220	133000	71729360	5330	5330	5330	5330	1
325	20231220	132900	71724030	5340	5340	5340	5340	0
326	20231220	132800	71724030	5340	5340	5340	5340	0
327	20231220	132700	71724030	5340	5340	5340	5340	0
328	20231220	132600	71724030	5340	5340	5340	5340	1
329	20231220	132500	71718690	5330	5330	5330	5330	0
330	20231220	132400	71718690	5330	5330	5330	5330	0
331	20231220	132300	71718690	5330	5330	5330	5330	0
332	20231220	132200	71718690	5330	5330	5330	5330	0
333	20231220	132100	71718690	5330	5330	5330	5330	0
334	20231220	132000	71718690	5330	5330	5330	5330	500
335	20231220	131900	69053690	5340	5340	5340	5340	0
336	20231220	131800	69053690	5340	5340	5340	5340	0
337	20231220	131700	69053690	5340	5340	5340	5340	0
338	20231220	131600	69053690	5340	5340	5340	5340	0
339	20231220	131500	69053690	5340	5340	5340	5340	0
340	20231220	131400	69053690	5340	5340	5340	5340	0
341	20231220	131300	69053690	5340	5340	5340	5340	0
342	20231220	131200	69053690	5340	5340	5340	5340	0
343	20231220	131100	69053690	5340	5340	5340	5340	0
344	20231220	131000	69053690	5340	5340	5340	5340	0
345	20231220	130900	69053690	5340	5340	5340	5340	0
346	20231220	130800	69053690	5340	5340	5340	5340	50
347	20231220	130700	68786690	5340	5340	5340	5340	1
348	20231220	130600	68781350	5340	5340	5340	5340	0
349	20231220	130500	68781350	5340	5340	5340	5340	0
350	20231220	130400	68781350	5340	5340	5340	5340	0
351	20231220	130300	68781350	5340	5340	5340	5340	0
352	20231220	130200	68781350	5340	5340	5340	5340	0
353	20231220	130100	68781350	5340	5340	5340	5340	0
354	20231220	130000	68781350	5340	5340	5340	5340	0
355	20231220	125900	68781350	5340	5340	5340	5340	0
356	20231220	125800	68781350	5340	5340	5340	5340	0
357	20231220	125700	68781350	5340	5340	5340	5340	0
358	20231220	125600	68781350	5340	5340	5340	5340	0
359	20231220	125500	68781350	5340	5340	5340	5340	0
360	20231220	125400	68781350	5340	5340	5340	5340	0
361	20231220	125300	68781350	5340	5340	5340	5340	2
362	20231220	125200	68770670	5340	5340	5340	5340	0
363	20231220	125100	68770670	5340	5340	5340	5340	0
364	20231220	125000	68770670	5340	5340	5340	5340	0
365	20231220	124900	68770670	5340	5340	5340	5340	0
366	20231220	124800	68770670	5340	5340	5340	5340	1
367	20231220	124700	68765330	5330	5330	5330	5330	0
368	20231220	124600	68765330	5330	5330	5330	5330	0
369	20231220	124500	68765330	5330	5330	5330	5330	0
370	20231220	124400	68765330	5330	5330	5330	5330	0
371	20231220	124300	68765330	5330	5330	5330	5330	0
372	20231220	124200	68765330	5330	5330	5330	5330	1
373	20231220	124100	68760000	5330	5330	5330	5330	0
374	20231220	124000	68760000	5330	5330	5330	5330	0
375	20231220	123900	68760000	5330	5330	5330	5330	0
376	20231220	123800	68760000	5330	5330	5330	5330	0
377	20231220	123700	68760000	5330	5330	5330	5330	0
378	20231220	123600	68760000	5330	5330	5330	5330	0
379	20231220	123500	68760000	5330	5330	5330	5330	0
380	20231220	123400	68760000	5330	5330	5330	5330	0
381	20231220	123300	68760000	5330	5330	5330	5330	0
382	20231220	123200	68760000	5330	5330	5330	5330	0
383	20231220	123100	68760000	5330	5330	5330	5330	0
384	20231220	123000	68760000	5330	5330	5330	5330	0
385	20231220	122900	68760000	5330	5330	5330	5330	0
386	20231220	122800	68760000	5330	5330	5330	5330	0
387	20231220	122700	68760000	5330	5330	5330	5330	0
388	20231220	122600	68760000	5330	5330	5330	5330	0
389	20231220	122500	68760000	5330	5330	5330	5330	0
390	20231220	122400	68760000	5330	5330	5330	5330	0
391	20231220	122300	68760000	5330	5330	5330	5330	1
392	20231220	122200	68754670	5330	5330	5330	5330	0
393	20231220	122100	68754670	5330	5330	5330	5330	0
394	20231220	122000	68754670	5330	5330	5330	5330	0
395	20231220	121900	68754670	5330	5330	5330	5330	0
396	20231220	121800	68754670	5330	5330	5330	5330	0
397	20231220	121700	68754670	5330	5330	5330	5330	0
398	20231220	121600	68754670	5330	5330	5330	5330	0
399	20231220	121500	68754670	5330	5330	5330	5330	0
400	20231220	121400	68754670	5330	5330	5330	5330	0
401	20231220	121300	68754670	5330	5330	5330	5330	0
402	20231220	121200	68754670	5330	5340	5340	5330	4
403	20231220	121100	68733340	5310	5310	5310	5310	0
404	20231220	121000	68733340	5310	5310	5310	5310	0
405	20231220	120900	68733340	5310	5310	5310	5310	0
406	20231220	120800	68733340	5310	5310	5310	5310	0
407	20231220	120700	68733340	5310	5310	5310	5310	0
408	20231220	120600	68733340	5310	5310	5310	5310	0
409	20231220	120500	68733340	5310	5310	5310	5310	84
410	20231220	120400	68287300	5310	5310	5310	5310	0
411	20231220	120300	68287300	5310	5310	5310	5310	0
412	20231220	120200	68287300	5310	5310	5310	5310	1
413	20231220	120100	68281990	5310	5310	5310	5310	29
414	20231220	120000	68128000	5310	5310	5310	5310	0
415	20231220	115900	68128000	5310	5310	5310	5310	0
416	20231220	115800	68128000	5310	5310	5310	5310	0
417	20231220	115700	68128000	5310	5310	5310	5310	0
418	20231220	115600	68128000	5310	5310	5310	5310	0
419	20231220	115500	68128000	5310	5310	5310	5310	1700
420	20231220	115400	59101000	5310	5310	5310	5310	0
421	20231220	115300	59101000	5310	5310	5310	5310	0
422	20231220	115200	59101000	5310	5310	5310	5310	1
423	20231220	115100	59095690	5310	5310	5310	5310	10
424	20231220	115000	59042590	5300	5340	5340	5300	4226
425	20231220	114900	36573390	5350	5350	5350	5350	1
426	20231220	114800	36568040	5350	5350	5350	5350	0
427	20231220	114700	36568040	5350	5350	5350	5350	1
428	20231220	114600	36562690	5350	5350	5350	5350	0
429	20231220	114500	36562690	5350	5350	5350	5350	0
430	20231220	114400	36562690	5350	5350	5350	5350	0
431	20231220	114300	36562690	5350	5350	5350	5350	0
432	20231220	114200	36562690	5350	5350	5350	5350	0
433	20231220	114100	36562690	5350	5350	5350	5350	0
434	20231220	114000	36562690	5350	5350	5350	5350	0
435	20231220	113900	36562690	5350	5350	5350	5350	0
436	20231220	113800	36562690	5350	5350	5350	5350	0
437	20231220	113700	36562690	5350	5350	5350	5350	0
438	20231220	113600	36562690	5350	5350	5350	5350	0
439	20231220	113500	36562690	5350	5350	5350	5350	0
440	20231220	113400	36562690	5350	5350	5350	5350	0
441	20231220	113300	36562690	5350	5350	5350	5350	0
442	20231220	113200	36562690	5350	5350	5350	5350	0
443	20231220	113100	36562690	5350	5340	5350	5340	3899
444	20231220	113000	15742020	5340	5340	5340	5340	0
445	20231220	112900	15742020	5340	5340	5340	5340	0
446	20231220	112800	15742020	5340	5340	5340	5340	0
447	20231220	112700	15742020	5340	5340	5340	5340	0
448	20231220	112600	15742020	5340	5340	5340	5340	6
449	20231220	112500	15709980	5340	5340	5340	5340	0
450	20231220	112400	15709980	5340	5340	5340	5340	0
451	20231220	112300	15709980	5340	5340	5340	5340	5
452	20231220	112200	15683280	5340	5340	5340	5340	1
453	20231220	112100	15677940	5340	5340	5340	5340	0
454	20231220	112000	15677940	5340	5340	5340	5340	0
455	20231220	111900	15677940	5340	5340	5340	5340	0
456	20231220	111800	15677940	5340	5340	5340	5340	0
457	20231220	111700	15677940	5340	5340	5340	5340	6
458	20231220	111600	15645900	5340	5340	5340	5340	215
459	20231220	111500	14497800	5340	5340	5340	5340	0
460	20231220	111400	14497800	5340	5340	5340	5340	0
461	20231220	111300	14497800	5340	5340	5340	5340	1
462	20231220	111200	14492460	5320	5320	5320	5320	0
463	20231220	111100	14492460	5320	5320	5320	5320	0
464	20231220	111000	14492460	5320	5320	5320	5320	0
465	20231220	110900	14492460	5320	5320	5320	5320	0
466	20231220	110800	14492460	5320	5320	5320	5320	0
467	20231220	110700	14492460	5320	5320	5320	5320	11
468	20231220	110600	14433940	5320	5320	5320	5320	19
469	20231220	110500	14332860	5310	5310	5310	5310	0
470	20231220	110400	14332860	5310	5310	5310	5310	98
471	20231220	110300	13812480	5310	5310	5310	5310	0
472	20231220	110200	13812480	5310	5330	5330	5310	1025
473	20231220	110100	8359480	5340	5340	5340	5340	0
474	20231220	110000	8359480	5340	5340	5340	5340	10
475	20231220	105900	8306080	5340	5340	5340	5340	0
476	20231220	105800	8306080	5340	5340	5340	5340	0
477	20231220	105700	8306080	5340	5340	5340	5340	1
478	20231220	105600	8300740	5340	5340	5340	5340	13
479	20231220	105500	8231320	5340	5340	5340	5340	0
480	20231220	105400	8231320	5340	5340	5340	5340	1
481	20231220	105300	8225980	5340	5340	5340	5340	0
482	20231220	105200	8225980	5340	5340	5340	5340	0
483	20231220	105100	8225980	5340	5340	5340	5340	0
484	20231220	105000	8225980	5340	5340	5340	5340	0
485	20231220	104900	8225980	5340	5340	5340	5340	0
486	20231220	104800	8225980	5340	5340	5340	5340	0
487	20231220	104700	8225980	5340	5340	5340	5340	0
488	20231220	104600	8225980	5340	5340	5340	5340	0
489	20231220	104500	8225980	5340	5340	5340	5340	0
490	20231220	104400	8225980	5340	5340	5340	5340	0
491	20231220	104300	8225980	5340	5340	5340	5340	0
492	20231220	104200	8225980	5340	5340	5340	5340	0
493	20231220	104100	8225980	5340	5340	5340	5340	0
494	20231220	104000	8225980	5340	5340	5340	5340	0
495	20231220	103900	8225980	5340	5340	5340	5340	1
496	20231220	103800	8220640	5340	5340	5340	5340	0
497	20231220	103700	8220640	5340	5340	5340	5340	0
498	20231220	103600	8220640	5340	5340	5340	5340	0
499	20231220	103500	8220640	5340	5340	5340	5340	0
500	20231220	103400	8220640	5340	5340	5340	5340	0
501	20231220	103300	8220640	5340	5340	5340	5340	0
502	20231220	103200	8220640	5340	5340	5340	5340	0
503	20231220	103100	8220640	5340	5340	5340	5340	0
504	20231220	103000	8220640	5340	5340	5340	5340	4
505	20231220	102900	8199280	5320	5320	5320	5320	160
506	20231220	102800	7348080	5320	5320	5320	5320	0
507	20231220	102700	7348080	5320	5320	5320	5320	0
508	20231220	102600	7348080	5320	5320	5320	5320	0
509	20231220	102500	7348080	5320	5320	5320	5320	0
510	20231220	102400	7348080	5320	5320	5320	5320	0
511	20231220	102300	7348080	5320	5320	5320	5320	0
512	20231220	102200	7348080	5320	5320	5320	5320	0
513	20231220	102100	7348080	5320	5320	5320	5320	183
514	20231220	102000	6374520	5320	5320	5320	5320	0
515	20231220	101900	6374520	5320	5320	5320	5320	0
516	20231220	101800	6374520	5320	5320	5320	5320	0
517	20231220	101700	6374520	5320	5320	5320	5320	0
518	20231220	101600	6374520	5320	5320	5320	5320	0
519	20231220	101500	6374520	5320	5320	5320	5320	0
520	20231220	101400	6374520	5320	5320	5320	5320	0
521	20231220	101300	6374520	5320	5320	5320	5320	0
522	20231220	101200	6374520	5320	5320	5320	5320	0
523	20231220	101100	6374520	5320	5320	5320	5320	0
524	20231220	101000	6374520	5320	5320	5320	5320	0
525	20231220	100900	6374520	5320	5320	5320	5320	64
526	20231220	100800	6034040	5320	5320	5320	5320	0
527	20231220	100700	6034040	5320	5320	5320	5320	150
528	20231220	100600	5236040	5320	5320	5320	5320	0
529	20231220	100500	5236040	5320	5320	5320	5320	0
530	20231220	100400	5236040	5320	5320	5320	5320	25
531	20231220	100300	5103040	5340	5340	5340	5340	0
532	20231220	100200	5103040	5340	5320	5340	5320	17
533	20231220	100100	5012580	5330	5330	5330	5330	0
534	20231220	100000	5012580	5330	5330	5330	5330	0
535	20231220	095900	5012580	5330	5330	5330	5330	9
536	20231220	095800	4964610	5340	5340	5340	5340	0
537	20231220	095700	4964610	5340	5340	5340	5340	0
538	20231220	095600	4964610	5340	5340	5340	5340	0
539	20231220	095500	4964610	5340	5340	5340	5340	0
540	20231220	095400	4964610	5340	5340	5340	5340	0
541	20231220	095300	4964610	5340	5340	5340	5340	0
542	20231220	095200	4964610	5340	5340	5340	5340	46
543	20231220	095100	4718970	5320	5320	5320	5320	0
544	20231220	095000	4718970	5320	5320	5320	5320	0
545	20231220	094900	4718970	5320	5320	5320	5320	0
546	20231220	094800	4718970	5320	5320	5320	5320	0
547	20231220	094700	4718970	5320	5320	5320	5320	0
548	20231220	094600	4718970	5320	5320	5320	5320	20
549	20231220	094500	4612570	5320	5320	5320	5320	0
550	20231220	094400	4612570	5320	5320	5320	5320	273
551	20231220	094300	3160210	5320	5320	5320	5320	0
552	20231220	094200	3160210	5320	5320	5320	5320	0
553	20231220	094100	3160210	5320	5320	5320	5320	0
554	20231220	094000	3160210	5320	5320	5320	5320	460
555	20231220	093900	713010	5340	5340	5340	5340	0
556	20231220	093800	713010	5340	5340	5340	5340	0
557	20231220	093700	713010	5340	5340	5340	5340	7
558	20231220	093600	675630	5340	5340	5340	5340	0
559	20231220	093500	675630	5340	5340	5340	5340	0
560	20231220	093400	675630	5340	5340	5340	5340	1
561	20231220	093300	670290	5330	5330	5330	5330	0
562	20231220	093200	670290	5330	5330	5330	5330	15
563	20231220	093100	590340	5340	5340	5340	5340	0
564	20231220	093000	590340	5340	5340	5340	5340	0
565	20231220	092900	590340	5340	5340	5340	5340	0
566	20231220	092800	590340	5340	5340	5340	5340	0
567	20231220	092700	590340	5340	5340	5340	5340	0
568	20231220	092600	590340	5340	5340	5340	5340	0
569	20231220	092500	590340	5340	5340	5340	5340	0
570	20231220	092400	590340	5340	5340	5340	5340	0
571	20231220	092300	590340	5340	5340	5340	5340	0
572	20231220	092200	590340	5340	5340	5340	5340	0
573	20231220	092100	590340	5340	5340	5340	5340	0
574	20231220	092000	590340	5340	5340	5340	5340	0
575	20231220	091900	590340	5340	5340	5340	5340	0
576	20231220	091800	590340	5340	5340	5340	5340	2
577	20231220	091700	579660	5340	5340	5340	5340	0
578	20231220	091600	579660	5340	5340	5340	5340	1
579	20231220	091500	574320	5320	5320	5320	5320	0
580	20231220	091400	574320	5320	5320	5320	5320	0
581	20231220	091300	574320	5320	5320	5320	5320	0
582	20231220	091200	574320	5320	5320	5320	5320	0
583	20231220	091100	574320	5320	5320	5320	5320	0
584	20231220	091000	574320	5320	5320	5320	5320	0
585	20231220	090900	574320	5320	5320	5320	5320	0
586	20231220	090800	574320	5320	5320	5320	5320	0
587	20231220	090700	574320	5320	5320	5320	5320	0
588	20231220	090600	574320	5320	5320	5320	5320	1
589	20231220	090500	569000	5320	5320	5320	5320	27
590	20231220	090400	425360	5340	5340	5340	5340	0
591	20231220	090300	425360	5340	5340	5340	5340	0
592	20231220	090200	425360	5340	5340	5340	5340	5
593	20231220	090100	398660	5350	5350	5350	5350	0
594	20231220	090000	398660	5350	5390	5390	5350	74