KissMeData/009780/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185200	73815870	5260	5260	5260	5260	195
3	20231227	185100	73815870	5260	5260	5260	5260	0
4	20231227	185000	73815870	5260	5260	5260	5260	0
5	20231227	184900	73815870	5260	5260	5260	5260	0
6	20231227	184800	73815870	5260	5260	5260	5260	0
7	20231227	184700	73815870	5260	5260	5260	5260	0
8	20231227	184600	73815870	5260	5260	5260	5260	0
9	20231227	184500	73815870	5260	5260	5260	5260	0
10	20231227	184400	73815870	5260	5260	5260	5260	0
11	20231227	184300	73815870	5260	5260	5260	5260	0
12	20231227	184200	73815870	5260	5260	5260	5260	0
13	20231227	184100	73815870	5260	5260	5260	5260	0
14	20231227	184000	73815870	5260	5260	5260	5260	0
15	20231227	183900	73815870	5260	5260	5260	5260	0
16	20231227	183800	73815870	5260	5260	5260	5260	0
17	20231227	183700	73815870	5260	5260	5260	5260	0
18	20231227	183600	73815870	5260	5260	5260	5260	0
19	20231227	183500	73815870	5260	5260	5260	5260	0
20	20231227	183400	73815870	5260	5260	5260	5260	0
21	20231227	183300	73815870	5260	5260	5260	5260	0
22	20231227	183200	73815870	5260	5260	5260	5260	0
23	20231227	183100	73815870	5260	5260	5260	5260	0
24	20231227	183000	73815870	5260	5260	5260	5260	0
25	20231227	182900	73815870	5260	5260	5260	5260	0
26	20231227	182800	73815870	5260	5260	5260	5260	0
27	20231227	182700	73815870	5260	5260	5260	5260	0
28	20231227	182600	73815870	5260	5260	5260	5260	0
29	20231227	182500	73815870	5260	5260	5260	5260	0
30	20231227	182400	73815870	5260	5260	5260	5260	0
31	20231227	182300	73815870	5260	5260	5260	5260	0
32	20231227	182200	73815870	5260	5260	5260	5260	195
33	20231227	182100	73815870	5260	5260	5260	5260	0
34	20231227	182000	73815870	5260	5260	5260	5260	0
35	20231227	181900	73815870	5260	5260	5260	5260	0
36	20231227	181800	73815870	5260	5260	5260	5260	0
37	20231227	181700	73815870	5260	5260	5260	5260	0
38	20231227	181600	73815870	5260	5260	5260	5260	0
39	20231227	181500	73815870	5260	5260	5260	5260	0
40	20231227	181400	73815870	5260	5260	5260	5260	0
41	20231227	181300	73815870	5260	5260	5260	5260	0
42	20231227	181200	73815870	5260	5260	5260	5260	0
43	20231227	181100	73815870	5260	5260	5260	5260	0
44	20231227	181000	73815870	5260	5260	5260	5260	0
45	20231227	180900	73815870	5260	5260	5260	5260	0
46	20231227	180800	73815870	5260	5260	5260	5260	0
47	20231227	180700	73815870	5260	5260	5260	5260	0
48	20231227	180600	73815870	5260	5260	5260	5260	0
49	20231227	180500	73815870	5260	5260	5260	5260	0
50	20231227	180400	73815870	5260	5260	5260	5260	0
51	20231227	180300	73815870	5260	5260	5260	5260	0
52	20231227	180200	73815870	5260	5260	5260	5260	0
53	20231227	180100	73815870	5260	5260	5260	5260	0
54	20231227	180000	73815870	5260	5260	5260	5260	0
55	20231227	175900	73815870	5260	5260	5260	5260	0
56	20231227	175800	73815870	5260	5260	5260	5260	0
57	20231227	175700	73815870	5260	5260	5260	5260	0
58	20231227	175600	73815870	5260	5260	5260	5260	0
59	20231227	175500	73815870	5260	5260	5260	5260	0
60	20231227	175400	73815870	5260	5260	5260	5260	0
61	20231227	175300	73815870	5260	5260	5260	5260	0
62	20231227	175200	73815870	5260	5260	5260	5260	195
63	20231227	175100	73815870	5260	5260	5260	5260	0
64	20231227	175000	73815870	5260	5260	5260	5260	0
65	20231227	174900	73815870	5260	5260	5260	5260	0
66	20231227	174800	73815870	5260	5260	5260	5260	0
67	20231227	174700	73815870	5260	5260	5260	5260	0
68	20231227	174600	73815870	5260	5260	5260	5260	0
69	20231227	174500	73815870	5260	5260	5260	5260	0
70	20231227	174400	73815870	5260	5260	5260	5260	0
71	20231227	174300	73815870	5260	5260	5260	5260	0
72	20231227	174200	73815870	5260	5260	5260	5260	0
73	20231227	174100	73815870	5260	5260	5260	5260	0
74	20231227	174000	73815870	5260	5260	5260	5260	0
75	20231227	173900	73815870	5260	5260	5260	5260	0
76	20231227	173800	73815870	5260	5260	5260	5260	0
77	20231227	173700	73815870	5260	5260	5260	5260	0
78	20231227	173600	73815870	5260	5260	5260	5260	0
79	20231227	173500	73815870	5260	5260	5260	5260	0
80	20231227	173400	73815870	5260	5260	5260	5260	0
81	20231227	173300	73815870	5260	5260	5260	5260	0
82	20231227	173200	73815870	5260	5260	5260	5260	0
83	20231227	173100	73815870	5260	5260	5260	5260	0
84	20231227	173000	73815870	5260	5260	5260	5260	0
85	20231227	172900	73815870	5260	5260	5260	5260	0
86	20231227	172800	73815870	5260	5260	5260	5260	0
87	20231227	172700	73815870	5260	5260	5260	5260	0
88	20231227	172600	73815870	5260	5260	5260	5260	0
89	20231227	172500	73815870	5260	5260	5260	5260	0
90	20231227	172400	73815870	5260	5260	5260	5260	0
91	20231227	172300	73815870	5260	5260	5260	5260	0
92	20231227	172200	73815870	5260	5260	5260	5260	195
93	20231227	172100	73815870	5260	5260	5260	5260	0
94	20231227	172000	73815870	5260	5260	5260	5260	0
95	20231227	171900	73815870	5260	5260	5260	5260	0
96	20231227	171800	73815870	5260	5260	5260	5260	0
97	20231227	171700	73815870	5260	5260	5260	5260	0
98	20231227	171600	73815870	5260	5260	5260	5260	0
99	20231227	171500	73815870	5260	5260	5260	5260	0
100	20231227	171400	73815870	5260	5260	5260	5260	0
101	20231227	171300	73815870	5260	5260	5260	5260	0
102	20231227	171200	73815870	5260	5260	5260	5260	0
103	20231227	171100	73815870	5260	5260	5260	5260	0
104	20231227	171000	73815870	5260	5260	5260	5260	0
105	20231227	170900	73815870	5260	5260	5260	5260	0
106	20231227	170800	73815870	5260	5260	5260	5260	0
107	20231227	170700	73815870	5260	5260	5260	5260	0
108	20231227	170600	73815870	5260	5260	5260	5260	0
109	20231227	170500	73815870	5260	5260	5260	5260	0
110	20231227	170400	73815870	5260	5260	5260	5260	0
111	20231227	170300	73815870	5260	5260	5260	5260	0
112	20231227	170200	73815870	5260	5260	5260	5260	0
113	20231227	170100	73815870	5260	5260	5260	5260	0
114	20231227	170000	73815870	5260	5260	5260	5260	0
115	20231227	165900	73815870	5260	5260	5260	5260	0
116	20231227	165800	73815870	5260	5260	5260	5260	0
117	20231227	165700	73815870	5260	5260	5260	5260	0
118	20231227	165600	73815870	5260	5260	5260	5260	0
119	20231227	165500	73815870	5260	5260	5260	5260	0
120	20231227	165400	73815870	5260	5260	5260	5260	0
121	20231227	165300	73815870	5260	5260	5260	5260	0
122	20231227	165200	73815870	5260	5260	5260	5260	195
123	20231227	165100	73815870	5260	5260	5260	5260	0
124	20231227	165000	73815870	5260	5260	5260	5260	0
125	20231227	164900	73815870	5260	5260	5260	5260	0
126	20231227	164800	73815870	5260	5260	5260	5260	0
127	20231227	164700	73815870	5260	5260	5260	5260	0
128	20231227	164600	73815870	5260	5260	5260	5260	0
129	20231227	164500	73815870	5260	5260	5260	5260	0
130	20231227	164400	73815870	5260	5260	5260	5260	0
131	20231227	164300	73815870	5260	5260	5260	5260	0
132	20231227	164200	73815870	5260	5260	5260	5260	0
133	20231227	164100	73815870	5260	5260	5260	5260	0
134	20231227	164000	73815870	5260	5260	5260	5260	0
135	20231227	163900	73815870	5260	5260	5260	5260	0
136	20231227	163800	73815870	5260	5260	5260	5260	0
137	20231227	163700	73815870	5260	5260	5260	5260	0
138	20231227	163600	73815870	5260	5260	5260	5260	0
139	20231227	163500	73815870	5260	5260	5260	5260	0
140	20231227	163400	73815870	5260	5260	5260	5260	0
141	20231227	163300	73815870	5260	5260	5260	5260	0
142	20231227	163200	73815870	5260	5260	5260	5260	0
143	20231227	163100	73815870	5260	5260	5260	5260	0
144	20231227	163000	73815870	5260	5260	5260	5260	0
145	20231227	162900	73815870	5260	5260	5260	5260	0
146	20231227	162800	73815870	5260	5260	5260	5260	0
147	20231227	162700	73815870	5260	5260	5260	5260	0
148	20231227	162600	73815870	5260	5260	5260	5260	0
149	20231227	162500	73815870	5260	5260	5260	5260	0
150	20231227	162400	73815870	5260	5260	5260	5260	0
151	20231227	162300	73815870	5260	5260	5260	5260	0
152	20231227	162200	73815870	5260	5260	5260	5260	195
153	20231227	162100	73815870	5260	5260	5260	5260	0
154	20231227	162000	73815870	5260	5260	5260	5260	0
155	20231227	161900	73815870	5260	5260	5260	5260	0
156	20231227	161800	73815870	5260	5260	5260	5260	0
157	20231227	161700	73815870	5260	5260	5260	5260	0
158	20231227	161600	73815870	5260	5260	5260	5260	0
159	20231227	161500	73815870	5260	5260	5260	5260	0
160	20231227	161400	73815870	5260	5260	5260	5260	0
161	20231227	161300	73815870	5260	5260	5260	5260	0
162	20231227	161200	73815870	5260	5260	5260	5260	0
163	20231227	161100	73815870	5260	5260	5260	5260	0
164	20231227	161000	73815870	5260	5260	5260	5260	0
165	20231227	160900	73815870	5260	5260	5260	5260	0
166	20231227	160800	73815870	5260	5260	5260	5260	0
167	20231227	160700	73815870	5260	5260	5260	5260	0
168	20231227	160600	73815870	5260	5260	5260	5260	0
169	20231227	160500	73815870	5260	5260	5260	5260	0
170	20231227	160400	73815870	5260	5260	5260	5260	0
171	20231227	160300	73815870	5260	5260	5260	5260	0
172	20231227	160200	73815870	5260	5260	5260	5260	0
173	20231227	160100	73815870	5260	5260	5260	5260	0
174	20231227	160000	73815870	5260	5260	5260	5260	0
175	20231227	155900	73815870	5260	5260	5260	5260	0
176	20231227	155800	73815870	5260	5260	5260	5260	0
177	20231227	155700	73815870	5260	5260	5260	5260	0
178	20231227	155600	73815870	5260	5260	5260	5260	0
179	20231227	155500	73815870	5260	5260	5260	5260	0
180	20231227	155400	73815870	5260	5260	5260	5260	0
181	20231227	155300	73815870	5260	5260	5260	5260	0
182	20231227	155200	73815870	5260	5260	5260	5260	195
183	20231227	155100	73815870	5260	5260	5260	5260	0
184	20231227	155000	73815870	5260	5260	5260	5260	0
185	20231227	154900	73815870	5260	5260	5260	5260	0
186	20231227	154800	73815870	5260	5260	5260	5260	0
187	20231227	154700	73815870	5260	5260	5260	5260	0
188	20231227	154600	73815870	5260	5260	5260	5260	0
189	20231227	154500	73815870	5260	5260	5260	5260	0
190	20231227	154400	73815870	5260	5260	5260	5260	0
191	20231227	154300	73815870	5260	5260	5260	5260	0
192	20231227	154200	73815870	5260	5260	5260	5260	0
193	20231227	154100	73815870	5260	5260	5260	5260	0
194	20231227	154000	73815870	5260	5260	5260	5260	0
195	20231227	153900	73815870	5260	5260	5260	5260	0
196	20231227	153800	73815870	5260	5260	5260	5260	0
197	20231227	153700	73815870	5260	5260	5260	5260	0
198	20231227	153600	73815870	5260	5260	5260	5260	0
199	20231227	153500	73815870	5260	5260	5260	5260	0
200	20231227	153400	73815870	5260	5260	5260	5260	0
201	20231227	153300	73815870	5260	5260	5260	5260	0
202	20231227	153200	73815870	5260	5260	5260	5260	0
203	20231227	153100	73815870	5260	5260	5260	5260	0
204	20231227	153000	73815870	5260	5260	5260	5260	195
205	20231227	152900	72790170	5260	5260	5260	5260	0
206	20231227	152800	72790170	5260	5260	5260	5260	0
207	20231227	152700	72790170	5260	5260	5260	5260	0
208	20231227	152600	72790170	5260	5260	5260	5260	0
209	20231227	152500	72790170	5260	5260	5260	5260	0
210	20231227	152400	72790170	5260	5260	5260	5260	0
211	20231227	152300	72790170	5260	5260	5260	5260	0
212	20231227	152200	72790170	5260	5260	5260	5260	0
213	20231227	152100	72790170	5260	5260	5260	5260	0
214	20231227	152000	72790170	5260	5260	5260	5260	0
215	20231227	151900	72790170	5260	5260	5260	5260	7
216	20231227	151800	72753350	5280	5280	5280	5280	16
217	20231227	151700	72668870	5270	5270	5270	5270	96
218	20231227	151600	72162950	5270	5270	5270	5270	0
219	20231227	151500	72162950	5270	5270	5270	5270	2
220	20231227	151400	72152410	5280	5280	5280	5280	0
221	20231227	151300	72152410	5280	5280	5280	5280	1
222	20231227	151200	72147130	5280	5280	5280	5280	1
223	20231227	151100	72141850	5280	5280	5280	5280	0
224	20231227	151000	72141850	5280	5280	5280	5280	1
225	20231227	150900	72136570	5270	5270	5270	5270	8
226	20231227	150800	72094410	5270	5270	5270	5270	26
227	20231227	150700	71957390	5270	5290	5290	5220	5282
228	20231227	150600	44267890	5300	5300	5300	5300	0
229	20231227	150500	44267890	5300	5300	5300	5300	0
230	20231227	150400	44267890	5300	5300	5300	5300	0
231	20231227	150300	44267890	5300	5300	5300	5300	0
232	20231227	150200	44267890	5300	5300	5300	5300	0
233	20231227	150100	44267890	5300	5300	5300	5300	24
234	20231227	150000	44140690	5300	5300	5300	5300	0
235	20231227	145900	44140690	5300	5300	5300	5300	0
236	20231227	145800	44140690	5300	5300	5300	5300	0
237	20231227	145700	44140690	5300	5300	5300	5300	0
238	20231227	145600	44140690	5300	5300	5300	5300	1
239	20231227	145500	44135390	5300	5300	5300	5300	0
240	20231227	145400	44135390	5300	5300	5300	5300	0
241	20231227	145300	44135390	5300	5300	5300	5300	0
242	20231227	145200	44135390	5300	5300	5300	5300	0
243	20231227	145100	44135390	5300	5300	5300	5300	0
244	20231227	145000	44135390	5300	5300	5300	5300	0
245	20231227	144900	44135390	5300	5300	5300	5300	0
246	20231227	144800	44135390	5300	5320	5320	5300	2
247	20231227	144700	44124770	5300	5310	5310	5300	330
248	20231227	144600	42374570	5330	5330	5330	5330	0
249	20231227	144500	42374570	5330	5330	5330	5330	0
250	20231227	144400	42374570	5330	5330	5330	5330	0
251	20231227	144300	42374570	5330	5330	5330	5330	0
252	20231227	144200	42374570	5330	5330	5330	5330	0
253	20231227	144100	42374570	5330	5330	5330	5330	1
254	20231227	144000	42369240	5320	5320	5320	5320	0
255	20231227	143900	42369240	5320	5320	5320	5320	72
256	20231227	143800	41986200	5320	5320	5320	5320	0
257	20231227	143700	41986200	5320	5320	5320	5320	2
258	20231227	143600	41975560	5330	5320	5340	5320	94
259	20231227	143500	41474520	5330	5320	5330	5320	36
260	20231227	143400	41282820	5320	5320	5320	5320	0
261	20231227	143300	41282820	5320	5320	5320	5320	0
262	20231227	143200	41282820	5320	5320	5320	5320	112
263	20231227	143100	40686980	5320	5320	5320	5320	0
264	20231227	143000	40686980	5320	5320	5320	5320	0
265	20231227	142900	40686980	5320	5320	5320	5320	0
266	20231227	142800	40686980	5320	5320	5320	5320	0
267	20231227	142700	40686980	5320	5320	5320	5320	0
268	20231227	142600	40686980	5320	5320	5320	5320	0
269	20231227	142500	40686980	5320	5320	5320	5320	0
270	20231227	142400	40686980	5320	5320	5320	5320	0
271	20231227	142300	40686980	5320	5320	5320	5320	0
272	20231227	142200	40686980	5320	5320	5320	5320	0
273	20231227	142100	40686980	5320	5320	5320	5320	0
274	20231227	142000	40686980	5320	5320	5320	5320	0
275	20231227	141900	40686980	5320	5320	5320	5320	0
276	20231227	141800	40686980	5320	5320	5320	5320	0
277	20231227	141700	40686980	5320	5320	5320	5320	0
278	20231227	141600	40686980	5320	5320	5320	5320	0
279	20231227	141500	40686980	5320	5320	5320	5320	0
280	20231227	141400	40686980	5320	5320	5320	5320	0
281	20231227	141300	40686980	5320	5320	5320	5320	0
282	20231227	141200	40686980	5320	5320	5320	5320	0
283	20231227	141100	40686980	5320	5320	5320	5320	0
284	20231227	141000	40686980	5320	5320	5320	5320	0
285	20231227	140900	40686980	5320	5320	5320	5320	0
286	20231227	140800	40686980	5320	5320	5320	5320	0
287	20231227	140700	40686980	5320	5320	5320	5320	0
288	20231227	140600	40686980	5320	5320	5320	5320	0
289	20231227	140500	40686980	5320	5320	5320	5320	0
290	20231227	140400	40686980	5320	5320	5320	5320	0
291	20231227	140300	40686980	5320	5320	5320	5320	0
292	20231227	140200	40686980	5320	5310	5330	5310	18
293	20231227	140100	40591200	5300	5300	5300	5300	0
294	20231227	140000	40591200	5300	5300	5300	5300	657
295	20231227	135900	37109100	5300	5300	5300	5300	400
296	20231227	135800	34989100	5300	5300	5300	5300	0
297	20231227	135700	34989100	5300	5300	5300	5300	0
298	20231227	135600	34989100	5300	5300	5300	5300	0
299	20231227	135500	34989100	5300	5300	5300	5300	0
300	20231227	135400	34989100	5300	5300	5300	5300	0
301	20231227	135300	34989100	5300	5300	5300	5300	0
302	20231227	135200	34989100	5300	5300	5300	5300	0
303	20231227	135100	34989100	5300	5300	5300	5300	0
304	20231227	135000	34989100	5300	5300	5300	5300	0
305	20231227	134900	34989100	5300	5300	5300	5300	0
306	20231227	134800	34989100	5300	5300	5300	5300	0
307	20231227	134700	34989100	5300	5300	5300	5300	2
308	20231227	134600	34978500	5300	5300	5300	5300	0
309	20231227	134500	34978500	5300	5300	5300	5300	0
310	20231227	134400	34978500	5300	5300	5300	5300	0
311	20231227	134300	34978500	5300	5300	5300	5300	0
312	20231227	134200	34978500	5300	5300	5300	5300	0
313	20231227	134100	34978500	5300	5300	5300	5300	0
314	20231227	134000	34978500	5300	5300	5300	5300	0
315	20231227	133900	34978500	5300	5300	5300	5300	0
316	20231227	133800	34978500	5300	5300	5300	5300	16
317	20231227	133700	34893700	5300	5300	5300	5300	0
318	20231227	133600	34893700	5300	5300	5300	5300	0
319	20231227	133500	34893700	5300	5300	5300	5300	0
320	20231227	133400	34893700	5300	5300	5300	5300	0
321	20231227	133300	34893700	5300	5300	5300	5300	50
322	20231227	133200	34628700	5300	5300	5300	5300	0
323	20231227	133100	34628700	5300	5300	5300	5300	0
324	20231227	133000	34628700	5300	5300	5300	5300	0
325	20231227	132900	34628700	5300	5300	5300	5300	0
326	20231227	132800	34628700	5300	5300	5300	5300	0
327	20231227	132700	34628700	5300	5300	5300	5300	0
328	20231227	132600	34628700	5300	5300	5300	5300	0
329	20231227	132500	34628700	5300	5300	5300	5300	0
330	20231227	132400	34628700	5300	5300	5300	5300	50
331	20231227	132300	34363700	5300	5300	5300	5300	0
332	20231227	132200	34363700	5300	5300	5300	5300	0
333	20231227	132100	34363700	5300	5300	5300	5300	44
334	20231227	132000	34130500	5300	5300	5300	5300	0
335	20231227	131900	34130500	5300	5300	5300	5300	0
336	20231227	131800	34130500	5300	5300	5300	5300	0
337	20231227	131700	34130500	5300	5300	5300	5300	0
338	20231227	131600	34130500	5300	5300	5300	5300	1
339	20231227	131500	34125200	5300	5300	5300	5300	0
340	20231227	131400	34125200	5300	5300	5300	5300	0
341	20231227	131300	34125200	5300	5300	5300	5300	0
342	20231227	131200	34125200	5300	5300	5300	5300	0
343	20231227	131100	34125200	5300	5290	5300	5290	40
344	20231227	131000	33913300	5290	5290	5290	5290	0
345	20231227	130900	33913300	5290	5290	5290	5290	0
346	20231227	130800	33913300	5290	5290	5290	5290	0
347	20231227	130700	33913300	5290	5280	5290	5280	817
348	20231227	130600	29599530	5270	5270	5270	5270	0
349	20231227	130500	29599530	5270	5270	5270	5270	0
350	20231227	130400	29599530	5270	5270	5270	5270	0
351	20231227	130300	29599530	5270	5270	5270	5270	5
352	20231227	130200	29573180	5280	5280	5280	5280	0
353	20231227	130100	29573180	5280	5280	5280	5280	0
354	20231227	130000	29573180	5280	5280	5280	5280	0
355	20231227	125900	29573180	5280	5280	5280	5280	0
356	20231227	125800	29573180	5280	5280	5280	5280	0
357	20231227	125700	29573180	5280	5280	5280	5280	0
358	20231227	125600	29573180	5280	5280	5280	5280	0
359	20231227	125500	29573180	5280	5280	5280	5280	0
360	20231227	125400	29573180	5280	5280	5280	5280	1
361	20231227	125300	29567900	5280	5280	5280	5280	0
362	20231227	125200	29567900	5280	5280	5280	5280	1
363	20231227	125100	29562620	5280	5280	5280	5280	30
364	20231227	125000	29404220	5280	5280	5280	5280	0
365	20231227	124900	29404220	5280	5280	5280	5280	0
366	20231227	124800	29404220	5280	5280	5280	5280	0
367	20231227	124700	29404220	5280	5280	5280	5280	0
368	20231227	124600	29404220	5280	5280	5280	5280	0
369	20231227	124500	29404220	5280	5280	5280	5280	0
370	20231227	124400	29404220	5280	5280	5280	5280	0
371	20231227	124300	29404220	5280	5280	5280	5280	0
372	20231227	124200	29404220	5280	5280	5280	5280	0
373	20231227	124100	29404220	5280	5280	5280	5280	0
374	20231227	124000	29404220	5280	5280	5280	5280	2
375	20231227	123900	29393660	5280	5280	5280	5280	1
376	20231227	123800	29388380	5280	5280	5280	5280	0
377	20231227	123700	29388380	5280	5280	5280	5280	0
378	20231227	123600	29388380	5280	5280	5280	5280	0
379	20231227	123500	29388380	5280	5280	5280	5280	0
380	20231227	123400	29388380	5280	5280	5280	5280	0
381	20231227	123300	29388380	5280	5280	5280	5280	0
382	20231227	123200	29388380	5280	5280	5280	5280	0
383	20231227	123100	29388380	5280	5280	5280	5280	0
384	20231227	123000	29388380	5280	5280	5280	5280	0
385	20231227	122900	29388380	5280	5280	5280	5280	0
386	20231227	122800	29388380	5280	5280	5280	5280	1
387	20231227	122700	29383100	5280	5280	5280	5280	0
388	20231227	122600	29383100	5280	5280	5280	5280	0
389	20231227	122500	29383100	5280	5280	5280	5280	0
390	20231227	122400	29383100	5280	5280	5280	5280	0
391	20231227	122300	29383100	5280	5280	5280	5280	0
392	20231227	122200	29383100	5280	5280	5280	5280	0
393	20231227	122100	29383100	5280	5280	5280	5280	0
394	20231227	122000	29383100	5280	5280	5280	5280	0
395	20231227	121900	29383100	5280	5280	5280	5280	1
396	20231227	121800	29377820	5280	5280	5280	5280	0
397	20231227	121700	29377820	5280	5280	5280	5280	0
398	20231227	121600	29377820	5280	5280	5280	5280	0
399	20231227	121500	29377820	5280	5280	5280	5280	200
400	20231227	121400	28321820	5280	5280	5280	5280	0
401	20231227	121300	28321820	5280	5280	5280	5280	0
402	20231227	121200	28321820	5280	5280	5280	5280	0
403	20231227	121100	28321820	5280	5280	5280	5280	0
404	20231227	121000	28321820	5280	5280	5280	5280	0
405	20231227	120900	28321820	5280	5280	5280	5280	1
406	20231227	120800	28316540	5280	5280	5280	5280	0
407	20231227	120700	28316540	5280	5280	5280	5280	0
408	20231227	120600	28316540	5280	5280	5280	5280	0
409	20231227	120500	28316540	5280	5280	5280	5280	0
410	20231227	120400	28316540	5280	5280	5280	5280	0
411	20231227	120300	28316540	5280	5280	5280	5280	0
412	20231227	120200	28316540	5280	5280	5280	5280	0
413	20231227	120100	28316540	5280	5280	5280	5280	0
414	20231227	120000	28316540	5280	5280	5280	5280	0
415	20231227	115900	28316540	5280	5280	5280	5280	1
416	20231227	115800	28311260	5280	5280	5280	5280	0
417	20231227	115700	28311260	5280	5280	5280	5280	0
418	20231227	115600	28311260	5280	5280	5280	5280	0
419	20231227	115500	28311260	5280	5280	5280	5280	0
420	20231227	115400	28311260	5280	5280	5280	5280	0
421	20231227	115300	28311260	5280	5280	5280	5280	0
422	20231227	115200	28311260	5280	5280	5280	5280	0
423	20231227	115100	28311260	5280	5280	5280	5280	0
424	20231227	115000	28311260	5280	5280	5280	5280	0
425	20231227	114900	28311260	5280	5280	5280	5280	5
426	20231227	114800	28284860	5280	5280	5280	5280	0
427	20231227	114700	28284860	5280	5280	5280	5280	0
428	20231227	114600	28284860	5280	5280	5280	5280	0
429	20231227	114500	28284860	5280	5280	5280	5280	0
430	20231227	114400	28284860	5280	5280	5280	5280	6
431	20231227	114300	28253180	5280	5280	5280	5280	1
432	20231227	114200	28247900	5280	5280	5280	5280	0
433	20231227	114100	28247900	5280	5280	5280	5280	0
434	20231227	114000	28247900	5280	5280	5280	5280	0
435	20231227	113900	28247900	5280	5280	5280	5280	0
436	20231227	113800	28247900	5280	5280	5280	5280	0
437	20231227	113700	28247900	5280	5280	5280	5280	0
438	20231227	113600	28247900	5280	5270	5280	5270	17
439	20231227	113500	28158290	5250	5250	5250	5250	60
440	20231227	113400	27843290	5250	5250	5250	5250	0
441	20231227	113300	27843290	5250	5250	5250	5250	0
442	20231227	113200	27843290	5250	5250	5250	5250	0
443	20231227	113100	27843290	5250	5250	5250	5250	0
444	20231227	113000	27843290	5250	5250	5250	5250	0
445	20231227	112900	27843290	5250	5250	5250	5250	0
446	20231227	112800	27843290	5250	5250	5250	5250	0
447	20231227	112700	27843290	5250	5250	5250	5250	0
448	20231227	112600	27843290	5250	5250	5250	5250	0
449	20231227	112500	27843290	5250	5250	5250	5250	0
450	20231227	112400	27843290	5250	5250	5250	5250	0
451	20231227	112300	27843290	5250	5250	5250	5250	0
452	20231227	112200	27843290	5250	5250	5250	5250	0
453	20231227	112100	27843290	5250	5250	5250	5250	0
454	20231227	112000	27843290	5250	5250	5250	5250	0
455	20231227	111900	27843290	5250	5270	5270	5240	2226
456	20231227	111800	16158970	5270	5270	5270	5270	0
457	20231227	111700	16158970	5270	5270	5270	5270	151
458	20231227	111600	15363200	5270	5270	5270	5270	262
459	20231227	111500	13982460	5280	5280	5280	5280	10
460	20231227	111400	13929660	5290	5290	5290	5290	0
461	20231227	111300	13929660	5290	5290	5290	5290	0
462	20231227	111200	13929660	5290	5290	5290	5290	28
463	20231227	111100	13781540	5310	5310	5310	5310	0
464	20231227	111000	13781540	5310	5310	5310	5310	0
465	20231227	110900	13781540	5310	5310	5310	5310	0
466	20231227	110800	13781540	5310	5310	5310	5310	0
467	20231227	110700	13781540	5310	5310	5310	5310	0
468	20231227	110600	13781540	5310	5310	5310	5310	0
469	20231227	110500	13781540	5310	5310	5310	5310	0
470	20231227	110400	13781540	5310	5310	5310	5310	0
471	20231227	110300	13781540	5310	5310	5310	5310	0
472	20231227	110200	13781540	5310	5310	5310	5310	0
473	20231227	110100	13781540	5310	5310	5310	5310	0
474	20231227	110000	13781540	5310	5310	5310	5310	0
475	20231227	105900	13781540	5310	5310	5310	5310	0
476	20231227	105800	13781540	5310	5310	5310	5310	0
477	20231227	105700	13781540	5310	5310	5310	5310	0
478	20231227	105600	13781540	5310	5310	5310	5310	0
479	20231227	105500	13781540	5310	5310	5310	5310	0
480	20231227	105400	13781540	5310	5310	5310	5310	0
481	20231227	105300	13781540	5310	5310	5310	5310	0
482	20231227	105200	13781540	5310	5310	5310	5310	0
483	20231227	105100	13781540	5310	5310	5310	5310	0
484	20231227	105000	13781540	5310	5310	5310	5310	0
485	20231227	104900	13781540	5310	5310	5310	5310	4
486	20231227	104800	13760300	5320	5320	5320	5320	0
487	20231227	104700	13760300	5320	5320	5320	5320	0
488	20231227	104600	13760300	5320	5320	5320	5320	0
489	20231227	104500	13760300	5320	5320	5320	5320	0
490	20231227	104400	13760300	5320	5300	5320	5300	120
491	20231227	104300	13124190	5270	5270	5270	5270	0
492	20231227	104200	13124190	5270	5270	5270	5270	0
493	20231227	104100	13124190	5270	5270	5270	5270	0
494	20231227	104000	13124190	5270	5270	5270	5270	0
495	20231227	103900	13124190	5270	5270	5270	5270	0
496	20231227	103800	13124190	5270	5270	5270	5270	0
497	20231227	103700	13124190	5270	5270	5270	5270	0
498	20231227	103600	13124190	5270	5270	5270	5270	0
499	20231227	103500	13124190	5270	5270	5270	5270	0
500	20231227	103400	13124190	5270	5270	5270	5270	0
501	20231227	103300	13124190	5270	5270	5270	5270	0
502	20231227	103200	13124190	5270	5270	5270	5270	0
503	20231227	103100	13124190	5270	5270	5270	5270	0
504	20231227	103000	13124190	5270	5270	5270	5270	0
505	20231227	102900	13124190	5270	5270	5270	5270	0
506	20231227	102800	13124190	5270	5270	5270	5270	0
507	20231227	102700	13124190	5270	5270	5270	5270	0
508	20231227	102600	13124190	5270	5270	5270	5270	2
509	20231227	102500	13113650	5270	5270	5270	5270	0
510	20231227	102400	13113650	5270	5280	5280	5270	41
511	20231227	102300	12897240	5280	5280	5280	5280	0
512	20231227	102200	12897240	5280	5280	5280	5280	0
513	20231227	102100	12897240	5280	5280	5280	5280	0
514	20231227	102000	12897240	5280	5280	5280	5280	0
515	20231227	101900	12897240	5280	5270	5280	5260	505
516	20231227	101800	10240830	5280	5280	5280	5280	0
517	20231227	101700	10240830	5280	5280	5280	5280	34
518	20231227	101600	10061310	5280	5280	5280	5280	0
519	20231227	101500	10061310	5280	5280	5280	5280	0
520	20231227	101400	10061310	5280	5280	5280	5280	0
521	20231227	101300	10061310	5280	5280	5280	5280	2
522	20231227	101200	10050750	5260	5260	5260	5260	0
523	20231227	101100	10050750	5260	5260	5260	5260	143
524	20231227	101000	9298570	5280	5280	5280	5280	0
525	20231227	100900	9298570	5280	5280	5280	5280	1
526	20231227	100800	9293290	5270	5270	5270	5270	2
527	20231227	100700	9282750	5270	5270	5270	5270	1
528	20231227	100600	9277480	5270	5270	5270	5270	0
529	20231227	100500	9277480	5270	5270	5270	5270	13
530	20231227	100400	9208970	5280	5280	5280	5280	0
531	20231227	100300	9208970	5280	5280	5280	5280	36
532	20231227	100200	9018890	5260	5260	5260	5260	310
533	20231227	100100	7388290	5310	5310	5310	5310	0
534	20231227	100000	7388290	5310	5310	5310	5310	0
535	20231227	095900	7388290	5310	5310	5310	5310	0
536	20231227	095800	7388290	5310	5310	5310	5310	0
537	20231227	095700	7388290	5310	5310	5310	5310	0
538	20231227	095600	7388290	5310	5310	5310	5310	0
539	20231227	095500	7388290	5310	5300	5310	5300	3
540	20231227	095400	7372380	5260	5260	5260	5260	0
541	20231227	095300	7372380	5260	5260	5260	5260	2
542	20231227	095200	7361860	5260	5260	5260	5260	0
543	20231227	095100	7361860	5260	5260	5260	5260	0
544	20231227	095000	7361860	5260	5260	5260	5260	0
545	20231227	094900	7361860	5260	5260	5260	5260	0
546	20231227	094800	7361860	5260	5260	5260	5260	0
547	20231227	094700	7361860	5260	5260	5260	5260	0
548	20231227	094600	7361860	5260	5270	5270	5260	350
549	20231227	094500	5520650	5270	5270	5270	5270	0
550	20231227	094400	5520650	5270	5270	5270	5270	16
551	20231227	094300	5436330	5320	5320	5320	5320	0
552	20231227	094200	5436330	5320	5320	5320	5320	0
553	20231227	094100	5436330	5320	5320	5320	5320	0
554	20231227	094000	5436330	5320	5320	5320	5320	0
555	20231227	093900	5436330	5320	5320	5320	5320	0
556	20231227	093800	5436330	5320	5320	5320	5320	0
557	20231227	093700	5436330	5320	5320	5320	5320	7
558	20231227	093600	5399090	5310	5310	5310	5310	1
559	20231227	093500	5393780	5320	5320	5320	5320	0
560	20231227	093400	5393780	5320	5310	5320	5310	20
561	20231227	093300	5287570	5260	5260	5260	5260	0
562	20231227	093200	5287570	5260	5260	5260	5260	0
563	20231227	093100	5287570	5260	5270	5270	5260	56
564	20231227	093000	4992750	5270	5270	5270	5270	50
565	20231227	092900	4729250	5270	5270	5270	5270	0
566	20231227	092800	4729250	5270	5270	5270	5270	0
567	20231227	092700	4729250	5270	5270	5270	5270	0
568	20231227	092600	4729250	5270	5270	5270	5270	0
569	20231227	092500	4729250	5270	5270	5270	5270	0
570	20231227	092400	4729250	5270	5300	5300	5270	151
571	20231227	092300	3931690	5300	5300	5300	5300	0
572	20231227	092200	3931690	5300	5300	5300	5300	0
573	20231227	092100	3931690	5300	5300	5300	5300	0
574	20231227	092000	3931690	5300	5300	5300	5300	0
575	20231227	091900	3931690	5300	5300	5300	5300	0
576	20231227	091800	3931690	5300	5300	5300	5300	0
577	20231227	091700	3931690	5300	5300	5300	5300	0
578	20231227	091600	3931690	5300	5300	5300	5300	0
579	20231227	091500	3931690	5300	5300	5300	5300	0
580	20231227	091400	3931690	5300	5300	5300	5300	0
581	20231227	091300	3931690	5300	5300	5300	5300	0
582	20231227	091200	3931690	5300	5300	5300	5300	0
583	20231227	091100	3931690	5300	5300	5300	5300	0
584	20231227	091000	3931690	5300	5300	5300	5300	0
585	20231227	090900	3931690	5300	5300	5300	5300	0
586	20231227	090800	3931690	5300	5300	5300	5300	19
587	20231227	090700	3830990	5300	5310	5310	5300	500
588	20231227	090600	1177200	5320	5320	5320	5320	0
589	20231227	090500	1177200	5320	5320	5320	5320	10
590	20231227	090400	1124000	5320	5320	5320	5320	0
591	20231227	090300	1124000	5320	5320	5320	5320	63
592	20231227	090200	788840	5330	5330	5330	5330	0
593	20231227	090100	788840	5330	5330	5330	5330	0
594	20231227	090000	788840	5330	5330	5330	5330	148