KissMeData/009780/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185300	29273150	5380	5380	5380	5380	7
3	20231222	185200	29273150	5380	5380	5380	5380	0
4	20231222	185100	29273150	5380	5380	5380	5380	0
5	20231222	185000	29273150	5380	5380	5380	5380	0
6	20231222	184900	29273150	5380	5380	5380	5380	0
7	20231222	184800	29273150	5380	5380	5380	5380	0
8	20231222	184700	29273150	5380	5380	5380	5380	0
9	20231222	184600	29273150	5380	5380	5380	5380	0
10	20231222	184500	29273150	5380	5380	5380	5380	0
11	20231222	184400	29273150	5380	5380	5380	5380	0
12	20231222	184300	29273150	5380	5380	5380	5380	0
13	20231222	184200	29273150	5380	5380	5380	5380	0
14	20231222	184100	29273150	5380	5380	5380	5380	0
15	20231222	184000	29273150	5380	5380	5380	5380	0
16	20231222	183900	29273150	5380	5380	5380	5380	0
17	20231222	183800	29273150	5380	5380	5380	5380	0
18	20231222	183700	29273150	5380	5380	5380	5380	0
19	20231222	183600	29273150	5380	5380	5380	5380	0
20	20231222	183500	29273150	5380	5380	5380	5380	0
21	20231222	183400	29273150	5380	5380	5380	5380	0
22	20231222	183300	29273150	5380	5380	5380	5380	0
23	20231222	183200	29273150	5380	5380	5380	5380	0
24	20231222	183100	29273150	5380	5380	5380	5380	0
25	20231222	183000	29273150	5380	5380	5380	5380	0
26	20231222	182900	29273150	5380	5380	5380	5380	0
27	20231222	182800	29273150	5380	5380	5380	5380	0
28	20231222	182700	29273150	5380	5380	5380	5380	0
29	20231222	182600	29273150	5380	5380	5380	5380	0
30	20231222	182500	29273150	5380	5380	5380	5380	0
31	20231222	182400	29273150	5380	5380	5380	5380	0
32	20231222	182300	29273150	5380	5380	5380	5380	7
33	20231222	182200	29273150	5380	5380	5380	5380	0
34	20231222	182100	29273150	5380	5380	5380	5380	0
35	20231222	182000	29273150	5380	5380	5380	5380	0
36	20231222	181900	29273150	5380	5380	5380	5380	0
37	20231222	181800	29273150	5380	5380	5380	5380	0
38	20231222	181700	29273150	5380	5380	5380	5380	0
39	20231222	181600	29273150	5380	5380	5380	5380	0
40	20231222	181500	29273150	5380	5380	5380	5380	0
41	20231222	181400	29273150	5380	5380	5380	5380	0
42	20231222	181300	29273150	5380	5380	5380	5380	0
43	20231222	181200	29273150	5380	5380	5380	5380	0
44	20231222	181100	29273150	5380	5380	5380	5380	0
45	20231222	181000	29273150	5380	5380	5380	5380	0
46	20231222	180900	29273150	5380	5380	5380	5380	0
47	20231222	180800	29273150	5380	5380	5380	5380	0
48	20231222	180700	29273150	5380	5380	5380	5380	0
49	20231222	180600	29273150	5380	5380	5380	5380	0
50	20231222	180500	29273150	5380	5380	5380	5380	0
51	20231222	180400	29273150	5380	5380	5380	5380	0
52	20231222	180300	29273150	5380	5380	5380	5380	0
53	20231222	180200	29273150	5380	5380	5380	5380	0
54	20231222	180100	29273150	5380	5380	5380	5380	0
55	20231222	180000	29273150	5380	5380	5380	5380	0
56	20231222	175900	29273150	5380	5380	5380	5380	0
57	20231222	175800	29273150	5380	5380	5380	5380	0
58	20231222	175700	29273150	5380	5380	5380	5380	0
59	20231222	175600	29273150	5380	5380	5380	5380	0
60	20231222	175500	29273150	5380	5380	5380	5380	0
61	20231222	175400	29273150	5380	5380	5380	5380	0
62	20231222	175300	29273150	5380	5380	5380	5380	7
63	20231222	175200	29273150	5380	5380	5380	5380	0
64	20231222	175100	29273150	5380	5380	5380	5380	0
65	20231222	175000	29273150	5380	5380	5380	5380	0
66	20231222	174900	29273150	5380	5380	5380	5380	0
67	20231222	174800	29273150	5380	5380	5380	5380	0
68	20231222	174700	29273150	5380	5380	5380	5380	0
69	20231222	174600	29273150	5380	5380	5380	5380	0
70	20231222	174500	29273150	5380	5380	5380	5380	0
71	20231222	174400	29273150	5380	5380	5380	5380	0
72	20231222	174300	29273150	5380	5380	5380	5380	0
73	20231222	174200	29273150	5380	5380	5380	5380	0
74	20231222	174100	29273150	5380	5380	5380	5380	0
75	20231222	174000	29273150	5380	5380	5380	5380	0
76	20231222	173900	29273150	5380	5380	5380	5380	0
77	20231222	173800	29273150	5380	5380	5380	5380	0
78	20231222	173700	29273150	5380	5380	5380	5380	0
79	20231222	173600	29273150	5380	5380	5380	5380	0
80	20231222	173500	29273150	5380	5380	5380	5380	0
81	20231222	173400	29273150	5380	5380	5380	5380	0
82	20231222	173300	29273150	5380	5380	5380	5380	0
83	20231222	173200	29273150	5380	5380	5380	5380	0
84	20231222	173100	29273150	5380	5380	5380	5380	0
85	20231222	173000	29273150	5380	5380	5380	5380	0
86	20231222	172900	29273150	5380	5380	5380	5380	0
87	20231222	172800	29273150	5380	5380	5380	5380	0
88	20231222	172700	29273150	5380	5380	5380	5380	0
89	20231222	172600	29273150	5380	5380	5380	5380	0
90	20231222	172500	29273150	5380	5380	5380	5380	0
91	20231222	172400	29273150	5380	5380	5380	5380	0
92	20231222	172300	29273150	5380	5380	5380	5380	7
93	20231222	172200	29273150	5380	5380	5380	5380	0
94	20231222	172100	29273150	5380	5380	5380	5380	0
95	20231222	172000	29273150	5380	5380	5380	5380	0
96	20231222	171900	29273150	5380	5380	5380	5380	0
97	20231222	171800	29273150	5380	5380	5380	5380	0
98	20231222	171700	29273150	5380	5380	5380	5380	0
99	20231222	171600	29273150	5380	5380	5380	5380	0
100	20231222	171500	29273150	5380	5380	5380	5380	0
101	20231222	171400	29273150	5380	5380	5380	5380	0
102	20231222	171300	29273150	5380	5380	5380	5380	0
103	20231222	171200	29273150	5380	5380	5380	5380	0
104	20231222	171100	29273150	5380	5380	5380	5380	0
105	20231222	171000	29273150	5380	5380	5380	5380	0
106	20231222	170900	29273150	5380	5380	5380	5380	0
107	20231222	170800	29273150	5380	5380	5380	5380	0
108	20231222	170700	29273150	5380	5380	5380	5380	0
109	20231222	170600	29273150	5380	5380	5380	5380	0
110	20231222	170500	29273150	5380	5380	5380	5380	0
111	20231222	170400	29273150	5380	5380	5380	5380	0
112	20231222	170300	29273150	5380	5380	5380	5380	0
113	20231222	170200	29273150	5380	5380	5380	5380	0
114	20231222	170100	29273150	5380	5380	5380	5380	0
115	20231222	170000	29273150	5380	5380	5380	5380	0
116	20231222	165900	29273150	5380	5380	5380	5380	0
117	20231222	165800	29273150	5380	5380	5380	5380	0
118	20231222	165700	29273150	5380	5380	5380	5380	0
119	20231222	165600	29273150	5380	5380	5380	5380	0
120	20231222	165500	29273150	5380	5380	5380	5380	0
121	20231222	165400	29273150	5380	5380	5380	5380	0
122	20231222	165300	29273150	5380	5380	5380	5380	7
123	20231222	165200	29273150	5380	5380	5380	5380	0
124	20231222	165100	29273150	5380	5380	5380	5380	0
125	20231222	165000	29273150	5380	5380	5380	5380	0
126	20231222	164900	29273150	5380	5380	5380	5380	0
127	20231222	164800	29273150	5380	5380	5380	5380	0
128	20231222	164700	29273150	5380	5380	5380	5380	0
129	20231222	164600	29273150	5380	5380	5380	5380	0
130	20231222	164500	29273150	5380	5380	5380	5380	0
131	20231222	164400	29273150	5380	5380	5380	5380	0
132	20231222	164300	29273150	5380	5380	5380	5380	0
133	20231222	164200	29273150	5380	5380	5380	5380	0
134	20231222	164100	29273150	5380	5380	5380	5380	0
135	20231222	164000	29273150	5380	5380	5380	5380	0
136	20231222	163900	29273150	5380	5380	5380	5380	0
137	20231222	163800	29273150	5380	5380	5380	5380	0
138	20231222	163700	29273150	5380	5380	5380	5380	0
139	20231222	163600	29273150	5380	5380	5380	5380	0
140	20231222	163500	29273150	5380	5380	5380	5380	0
141	20231222	163400	29273150	5380	5380	5380	5380	0
142	20231222	163300	29273150	5380	5380	5380	5380	0
143	20231222	163200	29273150	5380	5380	5380	5380	0
144	20231222	163100	29273150	5380	5380	5380	5380	0
145	20231222	163000	29273150	5380	5380	5380	5380	0
146	20231222	162900	29273150	5380	5380	5380	5380	0
147	20231222	162800	29273150	5380	5380	5380	5380	0
148	20231222	162700	29273150	5380	5380	5380	5380	0
149	20231222	162600	29273150	5380	5380	5380	5380	0
150	20231222	162500	29273150	5380	5380	5380	5380	0
151	20231222	162400	29273150	5380	5380	5380	5380	0
152	20231222	162300	29273150	5380	5380	5380	5380	7
153	20231222	162200	29273150	5380	5380	5380	5380	0
154	20231222	162100	29273150	5380	5380	5380	5380	0
155	20231222	162000	29273150	5380	5380	5380	5380	0
156	20231222	161900	29273150	5380	5380	5380	5380	0
157	20231222	161800	29273150	5380	5380	5380	5380	0
158	20231222	161700	29273150	5380	5380	5380	5380	0
159	20231222	161600	29273150	5380	5380	5380	5380	0
160	20231222	161500	29273150	5380	5380	5380	5380	0
161	20231222	161400	29273150	5380	5380	5380	5380	0
162	20231222	161300	29273150	5380	5380	5380	5380	0
163	20231222	161200	29273150	5380	5380	5380	5380	0
164	20231222	161100	29273150	5380	5380	5380	5380	0
165	20231222	161000	29273150	5380	5380	5380	5380	0
166	20231222	160900	29273150	5380	5380	5380	5380	0
167	20231222	160800	29273150	5380	5380	5380	5380	0
168	20231222	160700	29273150	5380	5380	5380	5380	0
169	20231222	160600	29273150	5380	5380	5380	5380	0
170	20231222	160500	29273150	5380	5380	5380	5380	0
171	20231222	160400	29273150	5380	5380	5380	5380	0
172	20231222	160300	29273150	5380	5380	5380	5380	0
173	20231222	160200	29273150	5380	5380	5380	5380	0
174	20231222	160100	29273150	5380	5380	5380	5380	0
175	20231222	160000	29273150	5380	5380	5380	5380	0
176	20231222	155900	29273150	5380	5380	5380	5380	0
177	20231222	155800	29273150	5380	5380	5380	5380	0
178	20231222	155700	29273150	5380	5380	5380	5380	0
179	20231222	155600	29273150	5380	5380	5380	5380	0
180	20231222	155500	29273150	5380	5380	5380	5380	0
181	20231222	155400	29273150	5380	5380	5380	5380	0
182	20231222	155300	29273150	5380	5380	5380	5380	7
183	20231222	155200	29273150	5380	5380	5380	5380	0
184	20231222	155100	29273150	5380	5380	5380	5380	0
185	20231222	155000	29273150	5380	5380	5380	5380	0
186	20231222	154900	29273150	5380	5380	5380	5380	0
187	20231222	154800	29273150	5380	5380	5380	5380	0
188	20231222	154700	29273150	5380	5380	5380	5380	0
189	20231222	154600	29273150	5380	5380	5380	5380	0
190	20231222	154500	29273150	5380	5380	5380	5380	0
191	20231222	154400	29273150	5380	5380	5380	5380	0
192	20231222	154300	29273150	5380	5380	5380	5380	0
193	20231222	154200	29273150	5380	5380	5380	5380	0
194	20231222	154100	29273150	5380	5380	5380	5380	0
195	20231222	154000	29273150	5380	5380	5380	5380	0
196	20231222	153900	29273150	5380	5380	5380	5380	0
197	20231222	153800	29273150	5380	5380	5380	5380	0
198	20231222	153700	29273150	5380	5380	5380	5380	0
199	20231222	153600	29273150	5380	5380	5380	5380	0
200	20231222	153500	29273150	5380	5380	5380	5380	0
201	20231222	153400	29273150	5380	5380	5380	5380	0
202	20231222	153300	29273150	5380	5380	5380	5380	0
203	20231222	153200	29273150	5380	5380	5380	5380	0
204	20231222	153100	29273150	5380	5380	5380	5380	0
205	20231222	153000	29273150	5380	5380	5380	5380	7
206	20231222	152900	29235490	5380	5380	5380	5380	0
207	20231222	152800	29235490	5380	5380	5380	5380	0
208	20231222	152700	29235490	5380	5380	5380	5380	0
209	20231222	152600	29235490	5380	5380	5380	5380	0
210	20231222	152500	29235490	5380	5380	5380	5380	0
211	20231222	152400	29235490	5380	5380	5380	5380	0
212	20231222	152300	29235490	5380	5380	5380	5380	0
213	20231222	152200	29235490	5380	5380	5380	5380	0
214	20231222	152100	29235490	5380	5380	5380	5380	0
215	20231222	152000	29235490	5380	5380	5380	5380	0
216	20231222	151900	29235490	5380	5380	5380	5380	1
217	20231222	151800	29230110	5360	5380	5380	5360	191
218	20231222	151700	28206330	5360	5370	5380	5360	791
219	20231222	151600	23966460	5370	5370	5370	5370	0
220	20231222	151500	23966460	5370	5370	5370	5370	100
221	20231222	151400	23429460	5370	5370	5370	5370	0
222	20231222	151300	23429460	5370	5370	5370	5370	0
223	20231222	151200	23429460	5370	5370	5370	5370	0
224	20231222	151100	23429460	5370	5370	5370	5370	200
225	20231222	151000	22355460	5370	5370	5370	5370	76
226	20231222	150900	21947340	5390	5390	5390	5390	0
227	20231222	150800	21947340	5390	5390	5390	5390	0
228	20231222	150700	21947340	5390	5390	5390	5390	0
229	20231222	150600	21947340	5390	5390	5390	5390	0
230	20231222	150500	21947340	5390	5390	5390	5390	0
231	20231222	150400	21947340	5390	5390	5390	5390	0
232	20231222	150300	21947340	5390	5390	5390	5390	0
233	20231222	150200	21947340	5390	5390	5390	5390	0
234	20231222	150100	21947340	5390	5390	5390	5390	0
235	20231222	150000	21947340	5390	5390	5390	5390	0
236	20231222	145900	21947340	5390	5390	5390	5390	0
237	20231222	145800	21947340	5390	5390	5390	5390	0
238	20231222	145700	21947340	5390	5390	5390	5390	0
239	20231222	145600	21947340	5390	5390	5390	5390	0
240	20231222	145500	21947340	5390	5390	5390	5390	0
241	20231222	145400	21947340	5390	5390	5390	5390	0
242	20231222	145300	21947340	5390	5390	5390	5390	0
243	20231222	145200	21947340	5390	5390	5390	5390	0
244	20231222	145100	21947340	5390	5390	5390	5390	0
245	20231222	145000	21947340	5390	5390	5390	5390	0
246	20231222	144900	21947340	5390	5390	5390	5390	0
247	20231222	144800	21947340	5390	5390	5390	5390	0
248	20231222	144700	21947340	5390	5390	5390	5390	0
249	20231222	144600	21947340	5390	5390	5390	5390	0
250	20231222	144500	21947340	5390	5390	5390	5390	0
251	20231222	144400	21947340	5390	5390	5390	5390	0
252	20231222	144300	21947340	5390	5390	5390	5390	0
253	20231222	144200	21947340	5390	5390	5390	5390	0
254	20231222	144100	21947340	5390	5390	5390	5390	0
255	20231222	144000	21947340	5390	5390	5390	5390	0
256	20231222	143900	21947340	5390	5390	5390	5390	0
257	20231222	143800	21947340	5390	5390	5390	5390	0
258	20231222	143700	21947340	5390	5390	5390	5390	0
259	20231222	143600	21947340	5390	5390	5390	5390	0
260	20231222	143500	21947340	5390	5390	5390	5390	0
261	20231222	143400	21947340	5390	5390	5390	5390	0
262	20231222	143300	21947340	5390	5390	5390	5390	0
263	20231222	143200	21947340	5390	5390	5390	5390	0
264	20231222	143100	21947340	5390	5390	5390	5390	0
265	20231222	143000	21947340	5390	5380	5390	5380	100
266	20231222	142900	21408370	5390	5390	5390	5390	0
267	20231222	142800	21408370	5390	5390	5390	5390	0
268	20231222	142700	21408370	5390	5390	5390	5390	0
269	20231222	142600	21408370	5390	5390	5390	5390	0
270	20231222	142500	21408370	5390	5390	5390	5390	0
271	20231222	142400	21408370	5390	5390	5390	5390	0
272	20231222	142300	21408370	5390	5390	5390	5390	0
273	20231222	142200	21408370	5390	5390	5390	5390	0
274	20231222	142100	21408370	5390	5390	5390	5390	0
275	20231222	142000	21408370	5390	5390	5390	5390	0
276	20231222	141900	21408370	5390	5390	5390	5390	0
277	20231222	141800	21408370	5390	5390	5390	5390	0
278	20231222	141700	21408370	5390	5390	5390	5390	0
279	20231222	141600	21408370	5390	5390	5390	5390	1
280	20231222	141500	21402980	5360	5360	5360	5360	390
281	20231222	141400	19312580	5360	5360	5360	5360	0
282	20231222	141300	19312580	5360	5370	5370	5360	10
283	20231222	141200	19258910	5390	5380	5390	5380	5
284	20231222	141100	19231980	5360	5360	5360	5360	0
285	20231222	141000	19231980	5360	5360	5360	5360	0
286	20231222	140900	19231980	5360	5360	5360	5360	0
287	20231222	140800	19231980	5360	5370	5370	5360	417
288	20231222	140700	16995650	5380	5380	5380	5380	0
289	20231222	140600	16995650	5380	5380	5380	5380	0
290	20231222	140500	16995650	5380	5380	5380	5380	0
291	20231222	140400	16995650	5380	5380	5380	5380	0
292	20231222	140300	16995650	5380	5380	5380	5380	0
293	20231222	140200	16995650	5380	5380	5380	5380	0
294	20231222	140100	16995650	5380	5380	5380	5380	0
295	20231222	140000	16995650	5380	5380	5380	5380	0
296	20231222	135900	16995650	5380	5380	5380	5380	0
297	20231222	135800	16995650	5380	5380	5380	5380	1
298	20231222	135700	16990270	5380	5380	5380	5380	26
299	20231222	135600	16850390	5380	5380	5380	5380	0
300	20231222	135500	16850390	5380	5380	5380	5380	1
301	20231222	135400	16845010	5380	5380	5380	5380	0
302	20231222	135300	16845010	5380	5380	5380	5380	2
303	20231222	135200	16834250	5390	5390	5390	5390	0
304	20231222	135100	16834250	5390	5390	5390	5390	0
305	20231222	135000	16834250	5390	5390	5390	5390	0
306	20231222	134900	16834250	5390	5390	5390	5390	0
307	20231222	134800	16834250	5390	5390	5390	5390	0
308	20231222	134700	16834250	5390	5390	5390	5390	0
309	20231222	134600	16834250	5390	5390	5390	5390	0
310	20231222	134500	16834250	5390	5390	5390	5390	0
311	20231222	134400	16834250	5390	5390	5390	5390	0
312	20231222	134300	16834250	5390	5390	5390	5390	1
313	20231222	134200	16828860	5370	5370	5370	5370	0
314	20231222	134100	16828860	5370	5370	5370	5370	0
315	20231222	134000	16828860	5370	5370	5370	5370	0
316	20231222	133900	16828860	5370	5370	5370	5370	0
317	20231222	133800	16828860	5370	5370	5370	5370	0
318	20231222	133700	16828860	5370	5370	5370	5370	0
319	20231222	133600	16828860	5370	5370	5370	5370	0
320	20231222	133500	16828860	5370	5370	5370	5370	0
321	20231222	133400	16828860	5370	5370	5370	5370	0
322	20231222	133300	16828860	5370	5370	5370	5370	0
323	20231222	133200	16828860	5370	5370	5370	5370	0
324	20231222	133100	16828860	5370	5370	5370	5370	4
325	20231222	133000	16807380	5390	5390	5390	5390	0
326	20231222	132900	16807380	5390	5390	5390	5390	0
327	20231222	132800	16807380	5390	5390	5390	5390	0
328	20231222	132700	16807380	5390	5390	5390	5390	0
329	20231222	132600	16807380	5390	5390	5390	5390	1
330	20231222	132500	16801990	5380	5380	5380	5380	0
331	20231222	132400	16801990	5380	5380	5380	5380	0
332	20231222	132300	16801990	5380	5380	5380	5380	0
333	20231222	132200	16801990	5380	5380	5380	5380	0
334	20231222	132100	16801990	5380	5380	5380	5380	0
335	20231222	132000	16801990	5380	5380	5380	5380	9
336	20231222	131900	16753570	5380	5380	5380	5380	0
337	20231222	131800	16753570	5380	5380	5380	5380	0
338	20231222	131700	16753570	5380	5380	5380	5380	0
339	20231222	131600	16753570	5380	5380	5380	5380	0
340	20231222	131500	16753570	5380	5380	5380	5380	6
341	20231222	131400	16721290	5380	5380	5380	5380	0
342	20231222	131300	16721290	5380	5380	5380	5380	0
343	20231222	131200	16721290	5380	5380	5380	5380	0
344	20231222	131100	16721290	5380	5380	5380	5380	0
345	20231222	131000	16721290	5380	5380	5380	5380	0
346	20231222	130900	16721290	5380	5380	5380	5380	0
347	20231222	130800	16721290	5380	5380	5380	5380	0
348	20231222	130700	16721290	5380	5380	5380	5380	0
349	20231222	130600	16721290	5380	5380	5380	5380	0
350	20231222	130500	16721290	5380	5380	5380	5380	3
351	20231222	130400	16705150	5380	5380	5380	5380	0
352	20231222	130300	16705150	5380	5380	5380	5380	1
353	20231222	130200	16699770	5380	5380	5380	5380	0
354	20231222	130100	16699770	5380	5380	5380	5380	0
355	20231222	130000	16699770	5380	5380	5380	5380	0
356	20231222	125900	16699770	5380	5380	5380	5380	0
357	20231222	125800	16699770	5380	5380	5380	5380	0
358	20231222	125700	16699770	5380	5380	5380	5380	0
359	20231222	125600	16699770	5380	5380	5380	5380	0
360	20231222	125500	16699770	5380	5380	5380	5380	1
361	20231222	125400	16694390	5380	5380	5380	5380	0
362	20231222	125300	16694390	5380	5380	5380	5380	0
363	20231222	125200	16694390	5380	5380	5380	5380	0
364	20231222	125100	16694390	5380	5380	5380	5380	0
365	20231222	125000	16694390	5380	5380	5380	5380	0
366	20231222	124900	16694390	5380	5380	5380	5380	0
367	20231222	124800	16694390	5380	5380	5380	5380	0
368	20231222	124700	16694390	5380	5380	5380	5380	0
369	20231222	124600	16694390	5380	5380	5380	5380	0
370	20231222	124500	16694390	5380	5380	5380	5380	0
371	20231222	124400	16694390	5380	5380	5380	5380	0
372	20231222	124300	16694390	5380	5380	5380	5380	0
373	20231222	124200	16694390	5380	5380	5380	5380	0
374	20231222	124100	16694390	5380	5380	5380	5380	0
375	20231222	124000	16694390	5380	5380	5380	5380	0
376	20231222	123900	16694390	5380	5380	5380	5380	1
377	20231222	123800	16689010	5380	5380	5380	5380	0
378	20231222	123700	16689010	5380	5380	5380	5380	0
379	20231222	123600	16689010	5380	5380	5380	5380	0
380	20231222	123500	16689010	5380	5380	5380	5380	0
381	20231222	123400	16689010	5380	5380	5380	5380	0
382	20231222	123300	16689010	5380	5380	5380	5380	0
383	20231222	123200	16689010	5380	5380	5380	5380	1
384	20231222	123100	16683630	5370	5370	5370	5370	0
385	20231222	123000	16683630	5370	5370	5370	5370	0
386	20231222	122900	16683630	5370	5370	5370	5370	10
387	20231222	122800	16629930	5370	5370	5370	5370	0
388	20231222	122700	16629930	5370	5370	5370	5370	0
389	20231222	122600	16629930	5370	5370	5370	5370	0
390	20231222	122500	16629930	5370	5370	5370	5370	0
391	20231222	122400	16629930	5370	5370	5370	5370	44
392	20231222	122300	16393650	5380	5380	5380	5380	0
393	20231222	122200	16393650	5380	5380	5380	5380	0
394	20231222	122100	16393650	5380	5380	5380	5380	12
395	20231222	122000	16329090	5380	5380	5380	5380	0
396	20231222	121900	16329090	5380	5380	5380	5380	0
397	20231222	121800	16329090	5380	5380	5380	5380	0
398	20231222	121700	16329090	5380	5380	5380	5380	11
399	20231222	121600	16269910	5380	5380	5380	5380	0
400	20231222	121500	16269910	5380	5380	5380	5380	0
401	20231222	121400	16269910	5380	5380	5380	5380	3
402	20231222	121300	16253770	5380	5380	5380	5380	0
403	20231222	121200	16253770	5380	5380	5380	5380	0
404	20231222	121100	16253770	5380	5380	5380	5380	0
405	20231222	121000	16253770	5380	5380	5380	5380	0
406	20231222	120900	16253770	5380	5380	5380	5380	1
407	20231222	120800	16248390	5370	5370	5370	5370	1
408	20231222	120700	16243020	5370	5370	5370	5370	0
409	20231222	120600	16243020	5370	5370	5370	5370	0
410	20231222	120500	16243020	5370	5370	5370	5370	40
411	20231222	120400	16028220	5370	5370	5370	5370	0
412	20231222	120300	16028220	5370	5370	5370	5370	0
413	20231222	120200	16028220	5370	5370	5370	5370	0
414	20231222	120100	16028220	5370	5370	5370	5370	0
415	20231222	120000	16028220	5370	5370	5370	5370	0
416	20231222	115900	16028220	5370	5370	5370	5370	0
417	20231222	115800	16028220	5370	5370	5370	5370	0
418	20231222	115700	16028220	5370	5370	5370	5370	0
419	20231222	115600	16028220	5370	5370	5370	5370	0
420	20231222	115500	16028220	5370	5370	5370	5370	0
421	20231222	115400	16028220	5370	5370	5370	5370	0
422	20231222	115300	16028220	5370	5370	5370	5370	0
423	20231222	115200	16028220	5370	5370	5370	5370	70
424	20231222	115100	15652320	5370	5370	5370	5370	0
425	20231222	115000	15652320	5370	5370	5370	5370	0
426	20231222	114900	15652320	5370	5370	5370	5370	0
427	20231222	114800	15652320	5370	5370	5370	5370	0
428	20231222	114700	15652320	5370	5370	5370	5370	0
429	20231222	114600	15652320	5370	5370	5370	5370	0
430	20231222	114500	15652320	5370	5370	5370	5370	0
431	20231222	114400	15652320	5370	5370	5370	5370	0
432	20231222	114300	15652320	5370	5370	5370	5370	200
433	20231222	114200	14578320	5370	5370	5370	5370	0
434	20231222	114100	14578320	5370	5370	5370	5370	0
435	20231222	114000	14578320	5370	5370	5370	5370	120
436	20231222	113900	13933920	5370	5370	5370	5370	0
437	20231222	113800	13933920	5370	5370	5370	5370	197
438	20231222	113700	12876030	5370	5370	5370	5370	0
439	20231222	113600	12876030	5370	5370	5370	5370	0
440	20231222	113500	12876030	5370	5370	5370	5370	0
441	20231222	113400	12876030	5370	5370	5370	5370	0
442	20231222	113300	12876030	5370	5370	5370	5370	1
443	20231222	113200	12870660	5370	5370	5370	5370	0
444	20231222	113100	12870660	5370	5370	5370	5370	0
445	20231222	113000	12870660	5370	5370	5370	5370	0
446	20231222	112900	12870660	5370	5370	5370	5370	0
447	20231222	112800	12870660	5370	5370	5370	5370	2
448	20231222	112700	12859920	5370	5370	5370	5370	0
449	20231222	112600	12859920	5370	5370	5370	5370	0
450	20231222	112500	12859920	5370	5370	5370	5370	0
451	20231222	112400	12859920	5370	5370	5370	5370	0
452	20231222	112300	12859920	5370	5370	5370	5370	0
453	20231222	112200	12859920	5370	5370	5370	5370	0
454	20231222	112100	12859920	5370	5370	5370	5370	0
455	20231222	112000	12859920	5370	5370	5370	5370	0
456	20231222	111900	12859920	5370	5370	5370	5370	0
457	20231222	111800	12859920	5370	5370	5370	5370	0
458	20231222	111700	12859920	5370	5370	5370	5370	0
459	20231222	111600	12859920	5370	5370	5370	5370	0
460	20231222	111500	12859920	5370	5370	5370	5370	0
461	20231222	111400	12859920	5370	5370	5370	5370	0
462	20231222	111300	12859920	5370	5370	5370	5370	0
463	20231222	111200	12859920	5370	5370	5370	5370	82
464	20231222	111100	12419580	5380	5380	5380	5380	0
465	20231222	111000	12419580	5380	5380	5380	5380	0
466	20231222	110900	12419580	5380	5380	5380	5380	0
467	20231222	110800	12419580	5380	5380	5380	5380	0
468	20231222	110700	12419580	5380	5380	5380	5380	0
469	20231222	110600	12419580	5380	5380	5380	5380	0
470	20231222	110500	12419580	5380	5380	5380	5380	1
471	20231222	110400	12414200	5380	5380	5380	5380	0
472	20231222	110300	12414200	5380	5380	5380	5380	0
473	20231222	110200	12414200	5380	5380	5380	5380	0
474	20231222	110100	12414200	5380	5380	5380	5380	0
475	20231222	110000	12414200	5380	5380	5380	5380	0
476	20231222	105900	12414200	5380	5380	5380	5380	0
477	20231222	105800	12414200	5380	5380	5380	5380	0
478	20231222	105700	12414200	5380	5380	5380	5380	0
479	20231222	105600	12414200	5380	5380	5380	5380	0
480	20231222	105500	12414200	5380	5380	5380	5380	0
481	20231222	105400	12414200	5380	5380	5380	5380	0
482	20231222	105300	12414200	5380	5380	5380	5380	0
483	20231222	105200	12414200	5380	5380	5380	5380	0
484	20231222	105100	12414200	5380	5380	5380	5380	0
485	20231222	105000	12414200	5380	5380	5380	5380	0
486	20231222	104900	12414200	5380	5380	5380	5380	0
487	20231222	104800	12414200	5380	5380	5380	5380	0
488	20231222	104700	12414200	5380	5380	5380	5380	0
489	20231222	104600	12414200	5380	5380	5380	5380	1
490	20231222	104500	12408820	5370	5370	5370	5370	0
491	20231222	104400	12408820	5370	5370	5370	5370	0
492	20231222	104300	12408820	5370	5370	5370	5370	0
493	20231222	104200	12408820	5370	5370	5370	5370	0
494	20231222	104100	12408820	5370	5370	5370	5370	0
495	20231222	104000	12408820	5370	5370	5370	5370	0
496	20231222	103900	12408820	5370	5370	5370	5370	0
497	20231222	103800	12408820	5370	5370	5370	5370	0
498	20231222	103700	12408820	5370	5370	5370	5370	0
499	20231222	103600	12408820	5370	5370	5370	5370	0
500	20231222	103500	12408820	5370	5370	5370	5370	0
501	20231222	103400	12408820	5370	5370	5370	5370	0
502	20231222	103300	12408820	5370	5370	5370	5370	0
503	20231222	103200	12408820	5370	5370	5370	5370	0
504	20231222	103100	12408820	5370	5370	5370	5370	0
505	20231222	103000	12408820	5370	5370	5370	5370	0
506	20231222	102900	12408820	5370	5370	5370	5370	0
507	20231222	102800	12408820	5370	5370	5370	5370	0
508	20231222	102700	12408820	5370	5370	5370	5370	0
509	20231222	102600	12408820	5370	5370	5370	5370	0
510	20231222	102500	12408820	5370	5370	5370	5370	0
511	20231222	102400	12408820	5370	5370	5370	5370	0
512	20231222	102300	12408820	5370	5370	5370	5370	0
513	20231222	102200	12408820	5370	5370	5370	5370	0
514	20231222	102100	12408820	5370	5370	5370	5370	0
515	20231222	102000	12408820	5370	5370	5370	5370	0
516	20231222	101900	12408820	5370	5370	5370	5370	0
517	20231222	101800	12408820	5370	5370	5370	5370	0
518	20231222	101700	12408820	5370	5370	5370	5370	1
519	20231222	101600	12403450	5370	5370	5370	5370	0
520	20231222	101500	12403450	5370	5370	5370	5370	0
521	20231222	101400	12403450	5370	5370	5370	5370	0
522	20231222	101300	12403450	5370	5370	5370	5370	0
523	20231222	101200	12403450	5370	5370	5370	5370	0
524	20231222	101100	12403450	5370	5370	5370	5370	0
525	20231222	101000	12403450	5370	5370	5370	5370	0
526	20231222	100900	12403450	5370	5370	5370	5370	0
527	20231222	100800	12403450	5370	5370	5370	5370	0
528	20231222	100700	12403450	5370	5370	5370	5370	0
529	20231222	100600	12403450	5370	5380	5380	5370	56
530	20231222	100500	12102720	5360	5360	5360	5360	0
531	20231222	100400	12102720	5360	5360	5360	5360	0
532	20231222	100300	12102720	5360	5360	5360	5360	0
533	20231222	100200	12102720	5360	5360	5360	5360	0
534	20231222	100100	12102720	5360	5360	5360	5360	0
535	20231222	100000	12102720	5360	5360	5360	5360	0
536	20231222	095900	12102720	5360	5360	5360	5360	0
537	20231222	095800	12102720	5360	5360	5360	5360	0
538	20231222	095700	12102720	5360	5360	5360	5360	0
539	20231222	095600	12102720	5360	5360	5360	5360	0
540	20231222	095500	12102720	5360	5360	5360	5360	0
541	20231222	095400	12102720	5360	5360	5360	5360	0
542	20231222	095300	12102720	5360	5360	5360	5360	0
543	20231222	095200	12102720	5360	5360	5360	5360	0
544	20231222	095100	12102720	5360	5360	5360	5360	0
545	20231222	095000	12102720	5360	5360	5360	5360	0
546	20231222	094900	12102720	5360	5360	5360	5360	0
547	20231222	094800	12102720	5360	5360	5360	5360	0
548	20231222	094700	12102720	5360	5360	5360	5360	0
549	20231222	094600	12102720	5360	5360	5360	5360	0
550	20231222	094500	12102720	5360	5360	5360	5360	1
551	20231222	094400	12097360	5390	5390	5390	5390	0
552	20231222	094300	12097360	5390	5390	5390	5390	0
553	20231222	094200	12097360	5390	5390	5390	5390	0
554	20231222	094100	12097360	5390	5390	5390	5390	13
555	20231222	094000	12027290	5350	5350	5350	5350	0
556	20231222	093900	12027290	5350	5390	5390	5350	8
557	20231222	093800	11984210	5390	5390	5390	5390	0
558	20231222	093700	11984210	5390	5360	5390	5360	2
559	20231222	093600	11973460	5350	5360	5360	5350	216
560	20231222	093500	10817820	5360	5390	5390	5360	28
561	20231222	093400	10667190	5360	5360	5360	5360	0
562	20231222	093300	10667190	5360	5360	5360	5360	0
563	20231222	093200	10667190	5360	5360	5360	5360	0
564	20231222	093100	10667190	5360	5360	5360	5360	0
565	20231222	093000	10667190	5360	5360	5360	5360	0
566	20231222	092900	10667190	5360	5360	5360	5360	0
567	20231222	092800	10667190	5360	5360	5360	5360	4
568	20231222	092700	10645750	5350	5350	5350	5350	302
569	20231222	092600	9030050	5360	5360	5360	5360	369
570	20231222	092500	7052210	5360	5360	5360	5360	0
571	20231222	092400	7052210	5360	5360	5360	5360	0
572	20231222	092300	7052210	5360	5360	5360	5360	0
573	20231222	092200	7052210	5360	5360	5360	5360	0
574	20231222	092100	7052210	5360	5360	5360	5360	0
575	20231222	092000	7052210	5360	5360	5360	5360	10
576	20231222	091900	6998610	5360	5360	5360	5360	0
577	20231222	091800	6998610	5360	5360	5360	5360	0
578	20231222	091700	6998610	5360	5360	5360	5360	0
579	20231222	091600	6998610	5360	5360	5360	5360	0
580	20231222	091500	6998610	5360	5360	5360	5360	0
581	20231222	091400	6998610	5360	5360	5360	5360	0
582	20231222	091300	6998610	5360	5360	5360	5360	0
583	20231222	091200	6998610	5360	5360	5360	5360	120
584	20231222	091100	6355410	5370	5370	5370	5370	0
585	20231222	091000	6355410	5370	5370	5370	5370	379
586	20231222	090900	4320180	5370	5370	5370	5370	676
587	20231222	090800	690060	5370	5370	5370	5370	0
588	20231222	090700	690060	5370	5370	5370	5370	20
589	20231222	090600	582660	5370	5370	5370	5370	0
590	20231222	090500	582660	5370	5370	5370	5370	0
591	20231222	090400	582660	5370	5370	5370	5370	0
592	20231222	090300	582660	5370	5370	5370	5370	0
593	20231222	090200	582660	5370	5370	5370	5370	0
594	20231222	090100	582660	5370	5370	5370	5370	0
595	20231222	090000	582660	5370	5400	5400	5370	108