KissMeData/009780/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185200	70886410	5370	5370	5370	5370	131
3	20231221	185100	70886410	5370	5370	5370	5370	0
4	20231221	185000	70886410	5370	5370	5370	5370	0
5	20231221	184900	70886410	5370	5370	5370	5370	0
6	20231221	184800	70886410	5370	5370	5370	5370	0
7	20231221	184700	70886410	5370	5370	5370	5370	0
8	20231221	184600	70886410	5370	5370	5370	5370	0
9	20231221	184500	70886410	5370	5370	5370	5370	0
10	20231221	184400	70886410	5370	5370	5370	5370	0
11	20231221	184300	70886410	5370	5370	5370	5370	0
12	20231221	184200	70886410	5370	5370	5370	5370	0
13	20231221	184100	70886410	5370	5370	5370	5370	0
14	20231221	184000	70886410	5370	5370	5370	5370	0
15	20231221	183900	70886410	5370	5370	5370	5370	0
16	20231221	183800	70886410	5370	5370	5370	5370	0
17	20231221	183700	70886410	5370	5370	5370	5370	0
18	20231221	183600	70886410	5370	5370	5370	5370	0
19	20231221	183500	70886410	5370	5370	5370	5370	0
20	20231221	183400	70886410	5370	5370	5370	5370	0
21	20231221	183300	70886410	5370	5370	5370	5370	0
22	20231221	183200	70886410	5370	5370	5370	5370	0
23	20231221	183100	70886410	5370	5370	5370	5370	0
24	20231221	183000	70886410	5370	5370	5370	5370	0
25	20231221	182900	70886410	5370	5370	5370	5370	0
26	20231221	182800	70886410	5370	5370	5370	5370	0
27	20231221	182700	70886410	5370	5370	5370	5370	0
28	20231221	182600	70886410	5370	5370	5370	5370	0
29	20231221	182500	70886410	5370	5370	5370	5370	0
30	20231221	182400	70886410	5370	5370	5370	5370	0
31	20231221	182300	70886410	5370	5370	5370	5370	0
32	20231221	182200	70886410	5370	5370	5370	5370	131
33	20231221	182100	70886410	5370	5370	5370	5370	0
34	20231221	182000	70886410	5370	5370	5370	5370	0
35	20231221	181900	70886410	5370	5370	5370	5370	0
36	20231221	181800	70886410	5370	5370	5370	5370	0
37	20231221	181700	70886410	5370	5370	5370	5370	0
38	20231221	181600	70886410	5370	5370	5370	5370	0
39	20231221	181500	70886410	5370	5370	5370	5370	0
40	20231221	181400	70886410	5370	5370	5370	5370	0
41	20231221	181300	70886410	5370	5370	5370	5370	0
42	20231221	181200	70886410	5370	5370	5370	5370	0
43	20231221	181100	70886410	5370	5370	5370	5370	0
44	20231221	181000	70886410	5370	5370	5370	5370	0
45	20231221	180900	70886410	5370	5370	5370	5370	0
46	20231221	180800	70886410	5370	5370	5370	5370	0
47	20231221	180700	70886410	5370	5370	5370	5370	0
48	20231221	180600	70886410	5370	5370	5370	5370	0
49	20231221	180500	70886410	5370	5370	5370	5370	0
50	20231221	180400	70886410	5370	5370	5370	5370	0
51	20231221	180300	70886410	5370	5370	5370	5370	0
52	20231221	180200	70886410	5370	5370	5370	5370	0
53	20231221	180100	70886410	5370	5370	5370	5370	0
54	20231221	180000	70886410	5370	5370	5370	5370	0
55	20231221	175900	70886410	5370	5370	5370	5370	0
56	20231221	175800	70886410	5370	5370	5370	5370	0
57	20231221	175700	70886410	5370	5370	5370	5370	0
58	20231221	175600	70886410	5370	5370	5370	5370	0
59	20231221	175500	70886410	5370	5370	5370	5370	0
60	20231221	175400	70886410	5370	5370	5370	5370	0
61	20231221	175300	70886410	5370	5370	5370	5370	0
62	20231221	175200	70886410	5370	5370	5370	5370	131
63	20231221	175100	70886410	5370	5370	5370	5370	0
64	20231221	175000	70886410	5370	5370	5370	5370	0
65	20231221	174900	70886410	5370	5370	5370	5370	0
66	20231221	174800	70886410	5370	5370	5370	5370	0
67	20231221	174700	70886410	5370	5370	5370	5370	0
68	20231221	174600	70886410	5370	5370	5370	5370	0
69	20231221	174500	70886410	5370	5370	5370	5370	0
70	20231221	174400	70886410	5370	5370	5370	5370	0
71	20231221	174300	70886410	5370	5370	5370	5370	0
72	20231221	174200	70886410	5370	5370	5370	5370	0
73	20231221	174100	70886410	5370	5370	5370	5370	0
74	20231221	174000	70886410	5370	5370	5370	5370	0
75	20231221	173900	70886410	5370	5370	5370	5370	0
76	20231221	173800	70886410	5370	5370	5370	5370	0
77	20231221	173700	70886410	5370	5370	5370	5370	0
78	20231221	173600	70886410	5370	5370	5370	5370	0
79	20231221	173500	70886410	5370	5370	5370	5370	0
80	20231221	173400	70886410	5370	5370	5370	5370	0
81	20231221	173300	70886410	5370	5370	5370	5370	0
82	20231221	173200	70886410	5370	5370	5370	5370	0
83	20231221	173100	70886410	5370	5370	5370	5370	0
84	20231221	173000	70886410	5370	5370	5370	5370	0
85	20231221	172900	70886410	5370	5370	5370	5370	0
86	20231221	172800	70886410	5370	5370	5370	5370	0
87	20231221	172700	70886410	5370	5370	5370	5370	0
88	20231221	172600	70886410	5370	5370	5370	5370	0
89	20231221	172500	70886410	5370	5370	5370	5370	0
90	20231221	172400	70886410	5370	5370	5370	5370	0
91	20231221	172300	70886410	5370	5370	5370	5370	0
92	20231221	172200	70886410	5370	5370	5370	5370	131
93	20231221	172100	70886410	5370	5370	5370	5370	0
94	20231221	172000	70886410	5370	5370	5370	5370	0
95	20231221	171900	70886410	5370	5370	5370	5370	0
96	20231221	171800	70886410	5370	5370	5370	5370	0
97	20231221	171700	70886410	5370	5370	5370	5370	0
98	20231221	171600	70886410	5370	5370	5370	5370	0
99	20231221	171500	70886410	5370	5370	5370	5370	0
100	20231221	171400	70886410	5370	5370	5370	5370	0
101	20231221	171300	70886410	5370	5370	5370	5370	0
102	20231221	171200	70886410	5370	5370	5370	5370	0
103	20231221	171100	70886410	5370	5370	5370	5370	0
104	20231221	171000	70886410	5370	5370	5370	5370	0
105	20231221	170900	70886410	5370	5370	5370	5370	0
106	20231221	170800	70886410	5370	5370	5370	5370	0
107	20231221	170700	70886410	5370	5370	5370	5370	0
108	20231221	170600	70886410	5370	5370	5370	5370	0
109	20231221	170500	70886410	5370	5370	5370	5370	0
110	20231221	170400	70886410	5370	5370	5370	5370	0
111	20231221	170300	70886410	5370	5370	5370	5370	0
112	20231221	170200	70886410	5370	5370	5370	5370	0
113	20231221	170100	70886410	5370	5370	5370	5370	0
114	20231221	170000	70886410	5370	5370	5370	5370	0
115	20231221	165900	70886410	5370	5370	5370	5370	0
116	20231221	165800	70886410	5370	5370	5370	5370	0
117	20231221	165700	70886410	5370	5370	5370	5370	0
118	20231221	165600	70886410	5370	5370	5370	5370	0
119	20231221	165500	70886410	5370	5370	5370	5370	0
120	20231221	165400	70886410	5370	5370	5370	5370	0
121	20231221	165300	70886410	5370	5370	5370	5370	0
122	20231221	165200	70886410	5370	5370	5370	5370	131
123	20231221	165100	70886410	5370	5370	5370	5370	0
124	20231221	165000	70886410	5370	5370	5370	5370	0
125	20231221	164900	70886410	5370	5370	5370	5370	0
126	20231221	164800	70886410	5370	5370	5370	5370	0
127	20231221	164700	70886410	5370	5370	5370	5370	0
128	20231221	164600	70886410	5370	5370	5370	5370	0
129	20231221	164500	70886410	5370	5370	5370	5370	0
130	20231221	164400	70886410	5370	5370	5370	5370	0
131	20231221	164300	70886410	5370	5370	5370	5370	0
132	20231221	164200	70886410	5370	5370	5370	5370	0
133	20231221	164100	70886410	5370	5370	5370	5370	0
134	20231221	164000	70886410	5370	5370	5370	5370	0
135	20231221	163900	70886410	5370	5370	5370	5370	0
136	20231221	163800	70886410	5370	5370	5370	5370	0
137	20231221	163700	70886410	5370	5370	5370	5370	0
138	20231221	163600	70886410	5370	5370	5370	5370	0
139	20231221	163500	70886410	5370	5370	5370	5370	0
140	20231221	163400	70886410	5370	5370	5370	5370	0
141	20231221	163300	70886410	5370	5370	5370	5370	0
142	20231221	163200	70886410	5370	5370	5370	5370	0
143	20231221	163100	70886410	5370	5370	5370	5370	0
144	20231221	163000	70886410	5370	5370	5370	5370	0
145	20231221	162900	70886410	5370	5370	5370	5370	0
146	20231221	162800	70886410	5370	5370	5370	5370	0
147	20231221	162700	70886410	5370	5370	5370	5370	0
148	20231221	162600	70886410	5370	5370	5370	5370	0
149	20231221	162500	70886410	5370	5370	5370	5370	0
150	20231221	162400	70886410	5370	5370	5370	5370	0
151	20231221	162300	70886410	5370	5370	5370	5370	0
152	20231221	162200	70886410	5370	5370	5370	5370	131
153	20231221	162100	70886410	5370	5370	5370	5370	0
154	20231221	162000	70886410	5370	5370	5370	5370	0
155	20231221	161900	70886410	5370	5370	5370	5370	0
156	20231221	161800	70886410	5370	5370	5370	5370	0
157	20231221	161700	70886410	5370	5370	5370	5370	0
158	20231221	161600	70886410	5370	5370	5370	5370	0
159	20231221	161500	70886410	5370	5370	5370	5370	0
160	20231221	161400	70886410	5370	5370	5370	5370	0
161	20231221	161300	70886410	5370	5370	5370	5370	0
162	20231221	161200	70886410	5370	5370	5370	5370	0
163	20231221	161100	70886410	5370	5370	5370	5370	0
164	20231221	161000	70886410	5370	5370	5370	5370	0
165	20231221	160900	70886410	5370	5370	5370	5370	0
166	20231221	160800	70886410	5370	5370	5370	5370	0
167	20231221	160700	70886410	5370	5370	5370	5370	0
168	20231221	160600	70886410	5370	5370	5370	5370	0
169	20231221	160500	70886410	5370	5370	5370	5370	0
170	20231221	160400	70886410	5370	5370	5370	5370	0
171	20231221	160300	70886410	5370	5370	5370	5370	0
172	20231221	160200	70886410	5370	5370	5370	5370	0
173	20231221	160100	70886410	5370	5370	5370	5370	0
174	20231221	160000	70886410	5370	5370	5370	5370	0
175	20231221	155900	70886410	5370	5370	5370	5370	0
176	20231221	155800	70886410	5370	5370	5370	5370	0
177	20231221	155700	70886410	5370	5370	5370	5370	0
178	20231221	155600	70886410	5370	5370	5370	5370	0
179	20231221	155500	70886410	5370	5370	5370	5370	0
180	20231221	155400	70886410	5370	5370	5370	5370	0
181	20231221	155300	70886410	5370	5370	5370	5370	0
182	20231221	155200	70886410	5370	5370	5370	5370	131
183	20231221	155100	70886410	5370	5370	5370	5370	0
184	20231221	155000	70886410	5370	5370	5370	5370	0
185	20231221	154900	70886410	5370	5370	5370	5370	0
186	20231221	154800	70886410	5370	5370	5370	5370	0
187	20231221	154700	70886410	5370	5370	5370	5370	0
188	20231221	154600	70886410	5370	5370	5370	5370	0
189	20231221	154500	70886410	5370	5370	5370	5370	0
190	20231221	154400	70886410	5370	5370	5370	5370	0
191	20231221	154300	70886410	5370	5370	5370	5370	0
192	20231221	154200	70886410	5370	5370	5370	5370	0
193	20231221	154100	70886410	5370	5370	5370	5370	0
194	20231221	154000	70886410	5370	5370	5370	5370	0
195	20231221	153900	70886410	5370	5370	5370	5370	0
196	20231221	153800	70886410	5370	5370	5370	5370	0
197	20231221	153700	70886410	5370	5370	5370	5370	0
198	20231221	153600	70886410	5370	5370	5370	5370	0
199	20231221	153500	70886410	5370	5370	5370	5370	0
200	20231221	153400	70886410	5370	5370	5370	5370	0
201	20231221	153300	70886410	5370	5370	5370	5370	0
202	20231221	153200	70886410	5370	5370	5370	5370	0
203	20231221	153100	70886410	5370	5370	5370	5370	0
204	20231221	153000	70886410	5370	5370	5370	5370	131
205	20231221	152900	70182940	5370	5370	5370	5370	0
206	20231221	152800	70182940	5370	5370	5370	5370	0
207	20231221	152700	70182940	5370	5370	5370	5370	0
208	20231221	152600	70182940	5370	5370	5370	5370	0
209	20231221	152500	70182940	5370	5370	5370	5370	0
210	20231221	152400	70182940	5370	5370	5370	5370	0
211	20231221	152300	70182940	5370	5370	5370	5370	0
212	20231221	152200	70182940	5370	5370	5370	5370	0
213	20231221	152100	70182940	5370	5370	5370	5370	0
214	20231221	152000	70182940	5370	5370	5370	5370	0
215	20231221	151900	70182940	5370	5340	5370	5330	101
216	20231221	151800	69644430	5370	5360	5370	5360	8
217	20231221	151700	69601540	5340	5360	5360	5340	47
218	20231221	151600	69350310	5360	5360	5360	5360	20
219	20231221	151500	69243110	5370	5360	5370	5350	1396
220	20231221	151400	61768330	5370	5370	5370	5370	0
221	20231221	151300	61768330	5370	5370	5370	5370	1
222	20231221	151200	61762960	5360	5360	5360	5360	20
223	20231221	151100	61655760	5370	5370	5370	5370	0
224	20231221	151000	61655760	5370	5360	5370	5360	16
225	20231221	150900	61569920	5370	5360	5370	5360	52
226	20231221	150800	61291190	5370	5370	5370	5370	7
227	20231221	150700	61253600	5370	5370	5370	5370	0
228	20231221	150600	61253600	5370	5370	5370	5360	30
229	20231221	150500	61092690	5360	5360	5360	5360	2
230	20231221	150400	61081970	5370	5370	5370	5370	0
231	20231221	150300	61081970	5370	5360	5370	5360	501
232	20231221	150200	58396600	5360	5370	5370	5360	59
233	20231221	150100	58080350	5370	5370	5370	5370	0
234	20231221	150000	58080350	5370	5370	5370	5370	0
235	20231221	145900	58080350	5370	5370	5370	5370	19
236	20231221	145800	57978320	5370	5370	5370	5370	0
237	20231221	145700	57978320	5370	5370	5370	5370	0
238	20231221	145600	57978320	5370	5370	5370	5370	0
239	20231221	145500	57978320	5370	5370	5370	5370	0
240	20231221	145400	57978320	5370	5370	5370	5370	0
241	20231221	145300	57978320	5370	5370	5370	5370	0
242	20231221	145200	57978320	5370	5360	5370	5350	553
243	20231221	145100	55018850	5370	5370	5370	5370	0
244	20231221	145000	55018850	5370	5370	5370	5370	1
245	20231221	144900	55013480	5370	5370	5370	5370	0
246	20231221	144800	55013480	5370	5370	5370	5370	0
247	20231221	144700	55013480	5370	5370	5370	5370	0
248	20231221	144600	55013480	5370	5370	5370	5370	0
249	20231221	144500	55013480	5370	5370	5370	5370	0
250	20231221	144400	55013480	5370	5370	5370	5370	0
251	20231221	144300	55013480	5370	5370	5370	5370	0
252	20231221	144200	55013480	5370	5370	5370	5370	0
253	20231221	144100	55013480	5370	5370	5370	5370	0
254	20231221	144000	55013480	5370	5370	5370	5370	0
255	20231221	143900	55013480	5370	5370	5370	5370	0
256	20231221	143800	55013480	5370	5370	5370	5370	0
257	20231221	143700	55013480	5370	5370	5370	5370	1
258	20231221	143600	55008110	5360	5360	5360	5360	0
259	20231221	143500	55008110	5360	5360	5360	5360	0
260	20231221	143400	55008110	5360	5360	5360	5360	0
261	20231221	143300	55008110	5360	5360	5360	5360	0
262	20231221	143200	55008110	5360	5370	5370	5360	79
263	20231221	143100	54584590	5370	5370	5370	5370	0
264	20231221	143000	54584590	5370	5370	5370	5370	0
265	20231221	142900	54584590	5370	5370	5370	5370	0
266	20231221	142800	54584590	5370	5370	5370	5370	0
267	20231221	142700	54584590	5370	5370	5370	5370	0
268	20231221	142600	54584590	5370	5370	5370	5370	0
269	20231221	142500	54584590	5370	5370	5370	5370	0
270	20231221	142400	54584590	5370	5370	5370	5370	0
271	20231221	142300	54584590	5370	5370	5370	5370	0
272	20231221	142200	54584590	5370	5370	5370	5370	0
273	20231221	142100	54584590	5370	5370	5370	5370	0
274	20231221	142000	54584590	5370	5370	5370	5370	0
275	20231221	141900	54584590	5370	5370	5370	5370	0
276	20231221	141800	54584590	5370	5370	5370	5370	0
277	20231221	141700	54584590	5370	5370	5370	5370	0
278	20231221	141600	54584590	5370	5370	5370	5370	0
279	20231221	141500	54584590	5370	5370	5370	5370	0
280	20231221	141400	54584590	5370	5370	5370	5370	0
281	20231221	141300	54584590	5370	5370	5370	5370	0
282	20231221	141200	54584590	5370	5370	5370	5370	0
283	20231221	141100	54584590	5370	5370	5370	5370	1
284	20231221	141000	54579220	5370	5370	5370	5370	0
285	20231221	140900	54579220	5370	5370	5370	5370	0
286	20231221	140800	54579220	5370	5370	5370	5370	0
287	20231221	140700	54579220	5370	5370	5370	5370	0
288	20231221	140600	54579220	5370	5370	5370	5370	10
289	20231221	140500	54525520	5370	5370	5370	5370	55
290	20231221	140400	54230170	5370	5370	5370	5370	10
291	20231221	140300	54176470	5380	5380	5380	5380	0
292	20231221	140200	54176470	5380	5380	5380	5380	0
293	20231221	140100	54176470	5380	5380	5380	5380	0
294	20231221	140000	54176470	5380	5380	5380	5380	0
295	20231221	135900	54176470	5380	5380	5380	5380	0
296	20231221	135800	54176470	5380	5380	5380	5380	0
297	20231221	135700	54176470	5380	5380	5380	5380	0
298	20231221	135600	54176470	5380	5380	5380	5380	4
299	20231221	135500	54154950	5380	5380	5380	5380	0
300	20231221	135400	54154950	5380	5380	5380	5380	0
301	20231221	135300	54154950	5380	5380	5380	5380	0
302	20231221	135200	54154950	5380	5380	5380	5380	0
303	20231221	135100	54154950	5380	5380	5380	5380	0
304	20231221	135000	54154950	5380	5380	5380	5380	0
305	20231221	134900	54154950	5380	5380	5380	5380	0
306	20231221	134800	54154950	5380	5360	5380	5360	50
307	20231221	134700	53886520	5360	5360	5360	5360	0
308	20231221	134600	53886520	5360	5360	5360	5360	0
309	20231221	134500	53886520	5360	5360	5360	5360	0
310	20231221	134400	53886520	5360	5360	5360	5360	0
311	20231221	134300	53886520	5360	5360	5360	5360	0
312	20231221	134200	53886520	5360	5360	5360	5360	0
313	20231221	134100	53886520	5360	5360	5360	5360	0
314	20231221	134000	53886520	5360	5360	5360	5360	0
315	20231221	133900	53886520	5360	5360	5360	5360	1
316	20231221	133800	53881160	5350	5350	5350	5350	98
317	20231221	133700	53356860	5350	5350	5350	5350	0
318	20231221	133600	53356860	5350	5350	5350	5350	0
319	20231221	133500	53356860	5350	5350	5350	5350	0
320	20231221	133400	53356860	5350	5350	5350	5350	0
321	20231221	133300	53356860	5350	5350	5350	5350	0
322	20231221	133200	53356860	5350	5350	5350	5350	0
323	20231221	133100	53356860	5350	5350	5350	5350	0
324	20231221	133000	53356860	5350	5350	5350	5350	0
325	20231221	132900	53356860	5350	5350	5350	5350	0
326	20231221	132800	53356860	5350	5350	5350	5350	0
327	20231221	132700	53356860	5350	5340	5350	5340	3
328	20231221	132600	53340830	5340	5340	5340	5340	0
329	20231221	132500	53340830	5340	5340	5340	5340	0
330	20231221	132400	53340830	5340	5340	5340	5340	0
331	20231221	132300	53340830	5340	5340	5340	5340	1
332	20231221	132200	53335490	5340	5340	5340	5340	0
333	20231221	132100	53335490	5340	5340	5340	5340	37
334	20231221	132000	53137910	5340	5340	5340	5340	0
335	20231221	131900	53137910	5340	5340	5340	5340	20
336	20231221	131800	53031110	5340	5340	5340	5340	12
337	20231221	131700	52967030	5350	5350	5350	5350	0
338	20231221	131600	52967030	5350	5350	5350	5350	1
339	20231221	131500	52961680	5330	5330	5330	5330	0
340	20231221	131400	52961680	5330	5330	5330	5330	0
341	20231221	131300	52961680	5330	5330	5330	5330	0
342	20231221	131200	52961680	5330	5330	5330	5330	0
343	20231221	131100	52961680	5330	5330	5330	5330	0
344	20231221	131000	52961680	5330	5330	5330	5330	0
345	20231221	130900	52961680	5330	5330	5330	5330	0
346	20231221	130800	52961680	5330	5330	5330	5330	0
347	20231221	130700	52961680	5330	5330	5330	5330	0
348	20231221	130600	52961680	5330	5320	5330	5320	4233
349	20231221	130500	30438860	5320	5320	5320	5320	0
350	20231221	130400	30438860	5320	5320	5320	5320	0
351	20231221	130300	30438860	5320	5320	5320	5320	0
352	20231221	130200	30438860	5320	5320	5320	5320	0
353	20231221	130100	30438860	5320	5320	5320	5320	0
354	20231221	130000	30438860	5320	5320	5320	5320	1
355	20231221	125900	30433540	5320	5320	5320	5320	0
356	20231221	125800	30433540	5320	5320	5320	5320	0
357	20231221	125700	30433540	5320	5320	5320	5320	0
358	20231221	125600	30433540	5320	5320	5320	5320	0
359	20231221	125500	30433540	5320	5320	5320	5320	0
360	20231221	125400	30433540	5320	5320	5320	5320	0
361	20231221	125300	30433540	5320	5320	5320	5320	0
362	20231221	125200	30433540	5320	5320	5320	5320	0
363	20231221	125100	30433540	5320	5320	5320	5320	0
364	20231221	125000	30433540	5320	5320	5320	5320	200
365	20231221	124900	29369540	5320	5320	5320	5320	0
366	20231221	124800	29369540	5320	5320	5320	5320	0
367	20231221	124700	29369540	5320	5320	5320	5320	0
368	20231221	124600	29369540	5320	5320	5320	5320	1
369	20231221	124500	29364220	5320	5320	5320	5320	9
370	20231221	124400	29316340	5320	5320	5320	5320	1
371	20231221	124300	29311020	5320	5320	5320	5320	0
372	20231221	124200	29311020	5320	5320	5320	5320	0
373	20231221	124100	29311020	5320	5320	5320	5320	0
374	20231221	124000	29311020	5320	5320	5320	5320	0
375	20231221	123900	29311020	5320	5320	5320	5320	0
376	20231221	123800	29311020	5320	5320	5320	5320	0
377	20231221	123700	29311020	5320	5320	5320	5320	0
378	20231221	123600	29311020	5320	5320	5320	5320	0
379	20231221	123500	29311020	5320	5320	5320	5320	1
380	20231221	123400	29305700	5320	5320	5320	5320	13
381	20231221	123300	29236540	5320	5320	5320	5320	0
382	20231221	123200	29236540	5320	5320	5320	5320	0
383	20231221	123100	29236540	5320	5320	5320	5320	0
384	20231221	123000	29236540	5320	5320	5320	5320	0
385	20231221	122900	29236540	5320	5320	5320	5320	0
386	20231221	122800	29236540	5320	5320	5320	5320	0
387	20231221	122700	29236540	5320	5320	5320	5320	0
388	20231221	122600	29236540	5320	5320	5320	5320	0
389	20231221	122500	29236540	5320	5320	5320	5320	0
390	20231221	122400	29236540	5320	5320	5320	5320	0
391	20231221	122300	29236540	5320	5320	5320	5320	1
392	20231221	122200	29231220	5320	5320	5320	5320	0
393	20231221	122100	29231220	5320	5320	5320	5320	81
394	20231221	122000	28800300	5320	5320	5320	5320	0
395	20231221	121900	28800300	5320	5320	5320	5320	0
396	20231221	121800	28800300	5320	5320	5320	5320	0
397	20231221	121700	28800300	5320	5320	5320	5320	0
398	20231221	121600	28800300	5320	5320	5320	5320	0
399	20231221	121500	28800300	5320	5320	5320	5320	0
400	20231221	121400	28800300	5320	5320	5320	5320	0
401	20231221	121300	28800300	5320	5320	5320	5320	0
402	20231221	121200	28800300	5320	5320	5320	5320	0
403	20231221	121100	28800300	5320	5320	5320	5320	0
404	20231221	121000	28800300	5320	5320	5320	5320	0
405	20231221	120900	28800300	5320	5320	5320	5320	0
406	20231221	120800	28800300	5320	5320	5320	5320	0
407	20231221	120700	28800300	5320	5320	5320	5320	6
408	20231221	120600	28768380	5320	5320	5320	5320	0
409	20231221	120500	28768380	5320	5320	5320	5320	0
410	20231221	120400	28768380	5320	5320	5320	5320	0
411	20231221	120300	28768380	5320	5320	5320	5320	0
412	20231221	120200	28768380	5320	5320	5320	5320	0
413	20231221	120100	28768380	5320	5320	5320	5320	0
414	20231221	120000	28768380	5320	5320	5320	5320	0
415	20231221	115900	28768380	5320	5320	5320	5320	1
416	20231221	115800	28763060	5310	5310	5310	5310	0
417	20231221	115700	28763060	5310	5310	5310	5310	2
418	20231221	115600	28752440	5320	5320	5320	5320	0
419	20231221	115500	28752440	5320	5320	5320	5320	0
420	20231221	115400	28752440	5320	5320	5320	5320	0
421	20231221	115300	28752440	5320	5320	5320	5320	32
422	20231221	115200	28582200	5320	5320	5320	5320	0
423	20231221	115100	28582200	5320	5320	5320	5320	0
424	20231221	115000	28582200	5320	5320	5320	5320	0
425	20231221	114900	28582200	5320	5320	5320	5320	1
426	20231221	114800	28576880	5310	5310	5310	5310	0
427	20231221	114700	28576880	5310	5310	5310	5310	0
428	20231221	114600	28576880	5310	5310	5310	5310	0
429	20231221	114500	28576880	5310	5310	5310	5310	0
430	20231221	114400	28576880	5310	5310	5310	5310	0
431	20231221	114300	28576880	5310	5310	5310	5310	0
432	20231221	114200	28576880	5310	5310	5310	5310	1
433	20231221	114100	28571570	5320	5320	5320	5320	0
434	20231221	114000	28571570	5320	5320	5320	5320	0
435	20231221	113900	28571570	5320	5320	5320	5320	0
436	20231221	113800	28571570	5320	5320	5320	5320	15
437	20231221	113700	28491770	5320	5320	5320	5320	1
438	20231221	113600	28486450	5320	5320	5320	5320	0
439	20231221	113500	28486450	5320	5320	5320	5320	6
440	20231221	113400	28454530	5320	5320	5320	5320	723
441	20231221	113300	24608170	5320	5320	5320	5320	10
442	20231221	113200	24554970	5320	5320	5320	5320	100
443	20231221	113100	24022970	5320	5330	5330	5320	251
444	20231221	113000	22685970	5340	5340	5340	5340	0
445	20231221	112900	22685970	5340	5340	5340	5340	0
446	20231221	112800	22685970	5340	5340	5340	5340	0
447	20231221	112700	22685970	5340	5340	5340	5340	0
448	20231221	112600	22685970	5340	5340	5340	5340	0
449	20231221	112500	22685970	5340	5340	5340	5340	0
450	20231221	112400	22685970	5340	5340	5340	5340	100
451	20231221	112300	22151970	5340	5340	5340	5340	1
452	20231221	112200	22146630	5340	5340	5340	5340	2
453	20231221	112100	22135950	5330	5330	5330	5330	0
454	20231221	112000	22135950	5330	5330	5330	5330	0
455	20231221	111900	22135950	5330	5330	5330	5330	57
456	20231221	111800	21832140	5330	5330	5330	5330	1
457	20231221	111700	21826810	5330	5330	5330	5330	0
458	20231221	111600	21826810	5330	5330	5330	5330	6
459	20231221	111500	21794830	5320	5340	5340	5320	574
460	20231221	111400	18737760	5350	5350	5350	5350	0
461	20231221	111300	18737760	5350	5350	5350	5350	0
462	20231221	111200	18737760	5350	5350	5350	5350	0
463	20231221	111100	18737760	5350	5350	5350	5350	0
464	20231221	111000	18737760	5350	5350	5350	5350	0
465	20231221	110900	18737760	5350	5350	5350	5350	0
466	20231221	110800	18737760	5350	5350	5350	5350	1
467	20231221	110700	18732410	5350	5350	5350	5350	0
468	20231221	110600	18732410	5350	5350	5350	5350	0
469	20231221	110500	18732410	5350	5350	5350	5350	0
470	20231221	110400	18732410	5350	5350	5350	5350	67
471	20231221	110300	18373960	5350	5350	5350	5350	0
472	20231221	110200	18373960	5350	5350	5350	5350	0
473	20231221	110100	18373960	5350	5350	5350	5350	0
474	20231221	110000	18373960	5350	5350	5350	5350	0
475	20231221	105900	18373960	5350	5350	5350	5350	0
476	20231221	105800	18373960	5350	5350	5350	5350	3
477	20231221	105700	18357910	5350	5350	5350	5350	1
478	20231221	105600	18352560	5350	5350	5350	5350	0
479	20231221	105500	18352560	5350	5340	5350	5340	221
480	20231221	105400	17172410	5340	5350	5350	5340	5
481	20231221	105300	17145700	5350	5350	5350	5350	0
482	20231221	105200	17145700	5350	5350	5350	5350	0
483	20231221	105100	17145700	5350	5350	5350	5350	0
484	20231221	105000	17145700	5350	5350	5350	5350	0
485	20231221	104900	17145700	5350	5350	5350	5350	0
486	20231221	104800	17145700	5350	5370	5370	5350	1244
487	20231221	104700	10477210	5370	5370	5370	5370	0
488	20231221	104600	10477210	5370	5370	5370	5370	0
489	20231221	104500	10477210	5370	5370	5370	5370	0
490	20231221	104400	10477210	5370	5370	5370	5370	0
491	20231221	104300	10477210	5370	5370	5370	5370	0
492	20231221	104200	10477210	5370	5370	5370	5370	0
493	20231221	104100	10477210	5370	5370	5370	5370	0
494	20231221	104000	10477210	5370	5370	5370	5370	1
495	20231221	103900	10471840	5370	5380	5380	5370	101
496	20231221	103800	9929420	5400	5400	5400	5400	0
497	20231221	103700	9929420	5400	5380	5400	5380	3
498	20231221	103600	9913250	5380	5380	5380	5380	1
499	20231221	103500	9907870	5380	5380	5380	5380	58
500	20231221	103400	9595830	5380	5380	5380	5380	0
501	20231221	103300	9595830	5380	5380	5380	5380	0
502	20231221	103200	9595830	5380	5380	5380	5380	0
503	20231221	103100	9595830	5380	5380	5380	5380	0
504	20231221	103000	9595830	5380	5380	5380	5380	0
505	20231221	102900	9595830	5380	5380	5380	5380	0
506	20231221	102800	9595830	5380	5380	5380	5380	0
507	20231221	102700	9595830	5380	5380	5380	5380	0
508	20231221	102600	9595830	5380	5380	5380	5380	0
509	20231221	102500	9595830	5380	5380	5380	5380	0
510	20231221	102400	9595830	5380	5380	5380	5380	0
511	20231221	102300	9595830	5380	5380	5380	5380	0
512	20231221	102200	9595830	5380	5380	5380	5380	0
513	20231221	102100	9595830	5380	5380	5380	5380	1
514	20231221	102000	9590450	5380	5380	5380	5380	0
515	20231221	101900	9590450	5380	5380	5380	5380	112
516	20231221	101800	8987890	5380	5380	5380	5380	5
517	20231221	101700	8960990	5400	5400	5400	5400	0
518	20231221	101600	8960990	5400	5400	5400	5400	0
519	20231221	101500	8960990	5400	5400	5400	5400	0
520	20231221	101400	8960990	5400	5400	5400	5400	0
521	20231221	101300	8960990	5400	5400	5400	5400	0
522	20231221	101200	8960990	5400	5400	5400	5400	0
523	20231221	101100	8960990	5400	5400	5400	5400	0
524	20231221	101000	8960990	5400	5400	5400	5400	0
525	20231221	100900	8960990	5400	5400	5400	5400	100
526	20231221	100800	8420990	5380	5380	5380	5380	0
527	20231221	100700	8420990	5380	5380	5380	5380	0
528	20231221	100600	8420990	5380	5380	5380	5380	0
529	20231221	100500	8420990	5380	5380	5380	5380	0
530	20231221	100400	8420990	5380	5380	5380	5380	18
531	20231221	100300	8324150	5380	5380	5380	5380	110
532	20231221	100200	7732350	5380	5380	5380	5380	0
533	20231221	100100	7732350	5380	5380	5380	5380	0
534	20231221	100000	7732350	5380	5380	5380	5380	0
535	20231221	095900	7732350	5380	5390	5390	5380	295
536	20231221	095800	6145220	5390	5390	5390	5390	560
537	20231221	095700	3126820	5400	5400	5400	5400	0
538	20231221	095600	3126820	5400	5400	5400	5400	1
539	20231221	095500	3121420	5400	5400	5400	5400	0
540	20231221	095400	3121420	5400	5400	5400	5400	0
541	20231221	095300	3121420	5400	5400	5400	5400	0
542	20231221	095200	3121420	5400	5400	5400	5400	0
543	20231221	095100	3121420	5400	5400	5400	5400	0
544	20231221	095000	3121420	5400	5400	5400	5400	0
545	20231221	094900	3121420	5400	5400	5400	5400	0
546	20231221	094800	3121420	5400	5400	5400	5400	0
547	20231221	094700	3121420	5400	5400	5400	5400	0
548	20231221	094600	3121420	5400	5400	5400	5400	1
549	20231221	094500	3116020	5390	5390	5390	5390	0
550	20231221	094400	3116020	5390	5390	5390	5390	1
551	20231221	094300	3110630	5380	5380	5380	5380	0
552	20231221	094200	3110630	5380	5380	5380	5380	0
553	20231221	094100	3110630	5380	5380	5380	5380	0
554	20231221	094000	3110630	5380	5380	5380	5380	0
555	20231221	093900	3110630	5380	5380	5380	5380	10
556	20231221	093800	3056830	5400	5400	5400	5400	7
557	20231221	093700	3019030	5380	5380	5380	5380	0
558	20231221	093600	3019030	5380	5380	5380	5380	0
559	20231221	093500	3019030	5380	5380	5380	5380	0
560	20231221	093400	3019030	5380	5380	5380	5380	35
561	20231221	093300	2830730	5370	5370	5370	5370	0
562	20231221	093200	2830730	5370	5370	5370	5370	12
563	20231221	093100	2766290	5370	5370	5370	5370	325
564	20231221	093000	1021040	5370	5370	5370	5370	0
565	20231221	092900	1021040	5370	5370	5370	5370	0
566	20231221	092800	1021040	5370	5370	5370	5370	0
567	20231221	092700	1021040	5370	5370	5370	5370	0
568	20231221	092600	1021040	5370	5370	5370	5370	0
569	20231221	092500	1021040	5370	5370	5370	5370	5
570	20231221	092400	994190	5370	5370	5370	5370	0
571	20231221	092300	994190	5370	5370	5370	5370	0
572	20231221	092200	994190	5370	5370	5370	5370	0
573	20231221	092100	994190	5370	5370	5370	5370	0
574	20231221	092000	994190	5370	5370	5370	5370	0
575	20231221	091900	994190	5370	5370	5370	5370	0
576	20231221	091800	994190	5370	5370	5370	5370	0
577	20231221	091700	994190	5370	5370	5370	5370	0
578	20231221	091600	994190	5370	5370	5370	5370	0
579	20231221	091500	994190	5370	5370	5370	5370	55
580	20231221	091400	698840	5370	5370	5370	5370	0
581	20231221	091300	698840	5370	5370	5370	5370	0
582	20231221	091200	698840	5370	5370	5370	5370	0
583	20231221	091100	698840	5370	5370	5370	5370	0
584	20231221	091000	698840	5370	5370	5370	5370	0
585	20231221	090900	698840	5370	5370	5370	5370	0
586	20231221	090800	698840	5370	5370	5370	5370	53
587	20231221	090700	414230	5370	5370	5370	5370	0
588	20231221	090600	414230	5370	5370	5370	5370	0
589	20231221	090500	414230	5370	5370	5370	5370	0
590	20231221	090400	414230	5370	5370	5370	5370	0
591	20231221	090300	414230	5370	5370	5370	5370	0
592	20231221	090200	414230	5370	5370	5370	5370	0
593	20231221	090100	414230	5370	5370	5370	5370	3
594	20231221	090000	398120	5380	5380	5380	5380	74