KissMeData/017480/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190200	107980360	5310	5310	5310	5310	441
3	20231211	190100	107980360	5310	5310	5310	5310	0
4	20231211	190000	107980360	5310	5310	5310	5310	0
5	20231211	185900	107980360	5310	5310	5310	5310	0
6	20231211	185800	107980360	5310	5310	5310	5310	0
7	20231211	185700	107980360	5310	5310	5310	5310	0
8	20231211	185600	107980360	5310	5310	5310	5310	0
9	20231211	185500	107980360	5310	5310	5310	5310	0
10	20231211	185400	107980360	5310	5310	5310	5310	0
11	20231211	185300	107980360	5310	5310	5310	5310	0
12	20231211	185200	107980360	5310	5310	5310	5310	0
13	20231211	185100	107980360	5310	5310	5310	5310	0
14	20231211	185000	107980360	5310	5310	5310	5310	0
15	20231211	184900	107980360	5310	5310	5310	5310	0
16	20231211	184800	107980360	5310	5310	5310	5310	0
17	20231211	184700	107980360	5310	5310	5310	5310	0
18	20231211	184600	107980360	5310	5310	5310	5310	0
19	20231211	184500	107980360	5310	5310	5310	5310	0
20	20231211	184400	107980360	5310	5310	5310	5310	0
21	20231211	184300	107980360	5310	5310	5310	5310	0
22	20231211	184200	107980360	5310	5310	5310	5310	0
23	20231211	184100	107980360	5310	5310	5310	5310	0
24	20231211	184000	107980360	5310	5310	5310	5310	0
25	20231211	183900	107980360	5310	5310	5310	5310	0
26	20231211	183800	107980360	5310	5310	5310	5310	0
27	20231211	183700	107980360	5310	5310	5310	5310	0
28	20231211	183600	107980360	5310	5310	5310	5310	0
29	20231211	183500	107980360	5310	5310	5310	5310	0
30	20231211	183400	107980360	5310	5310	5310	5310	0
31	20231211	183300	107980360	5310	5310	5310	5310	0
32	20231211	183200	107980360	5310	5310	5310	5310	441
33	20231211	183100	107980360	5310	5310	5310	5310	0
34	20231211	183000	107980360	5310	5310	5310	5310	0
35	20231211	182900	107980360	5310	5310	5310	5310	0
36	20231211	182800	107980360	5310	5310	5310	5310	0
37	20231211	182700	107980360	5310	5310	5310	5310	0
38	20231211	182600	107980360	5310	5310	5310	5310	0
39	20231211	182500	107980360	5310	5310	5310	5310	0
40	20231211	182400	107980360	5310	5310	5310	5310	0
41	20231211	182300	107980360	5310	5310	5310	5310	0
42	20231211	182200	107980360	5310	5310	5310	5310	0
43	20231211	182100	107980360	5310	5310	5310	5310	0
44	20231211	182000	107980360	5310	5310	5310	5310	0
45	20231211	181900	107980360	5310	5310	5310	5310	0
46	20231211	181800	107980360	5310	5310	5310	5310	0
47	20231211	181700	107980360	5310	5310	5310	5310	0
48	20231211	181600	107980360	5310	5310	5310	5310	0
49	20231211	181500	107980360	5310	5310	5310	5310	0
50	20231211	181400	107980360	5310	5310	5310	5310	0
51	20231211	181300	107980360	5310	5310	5310	5310	0
52	20231211	181200	107980360	5310	5310	5310	5310	0
53	20231211	181100	107980360	5310	5310	5310	5310	0
54	20231211	181000	107980360	5310	5310	5310	5310	0
55	20231211	180900	107980360	5310	5310	5310	5310	0
56	20231211	180800	107980360	5310	5310	5310	5310	0
57	20231211	180700	107980360	5310	5310	5310	5310	0
58	20231211	180600	107980360	5310	5310	5310	5310	0
59	20231211	180500	107980360	5310	5310	5310	5310	0
60	20231211	180400	107980360	5310	5310	5310	5310	0
61	20231211	180300	107980360	5310	5310	5310	5310	0
62	20231211	180200	107980360	5310	5310	5310	5310	441
63	20231211	180100	107980360	5310	5310	5310	5310	0
64	20231211	180000	107980360	5310	5310	5310	5310	0
65	20231211	175900	107980360	5310	5310	5310	5310	0
66	20231211	175800	107980360	5310	5310	5310	5310	0
67	20231211	175700	107980360	5310	5310	5310	5310	0
68	20231211	175600	107980360	5310	5310	5310	5310	0
69	20231211	175500	107980360	5310	5310	5310	5310	0
70	20231211	175400	107980360	5310	5310	5310	5310	0
71	20231211	175300	107980360	5310	5310	5310	5310	0
72	20231211	175200	107980360	5310	5310	5310	5310	0
73	20231211	175100	107980360	5310	5310	5310	5310	0
74	20231211	175000	107980360	5310	5310	5310	5310	0
75	20231211	174900	107980360	5310	5310	5310	5310	0
76	20231211	174800	107980360	5310	5310	5310	5310	0
77	20231211	174700	107980360	5310	5310	5310	5310	0
78	20231211	174600	107980360	5310	5310	5310	5310	0
79	20231211	174500	107980360	5310	5310	5310	5310	0
80	20231211	174400	107980360	5310	5310	5310	5310	0
81	20231211	174300	107980360	5310	5310	5310	5310	0
82	20231211	174200	107980360	5310	5310	5310	5310	0
83	20231211	174100	107980360	5310	5310	5310	5310	0
84	20231211	174000	107980360	5310	5310	5310	5310	0
85	20231211	173900	107980360	5310	5310	5310	5310	0
86	20231211	173800	107980360	5310	5310	5310	5310	0
87	20231211	173700	107980360	5310	5310	5310	5310	0
88	20231211	173600	107980360	5310	5310	5310	5310	0
89	20231211	173500	107980360	5310	5310	5310	5310	0
90	20231211	173400	107980360	5310	5310	5310	5310	0
91	20231211	173300	107980360	5310	5310	5310	5310	0
92	20231211	173200	107980360	5310	5310	5310	5310	441
93	20231211	173100	107980360	5310	5310	5310	5310	0
94	20231211	173000	107980360	5310	5310	5310	5310	0
95	20231211	172900	107980360	5310	5310	5310	5310	0
96	20231211	172800	107980360	5310	5310	5310	5310	0
97	20231211	172700	107980360	5310	5310	5310	5310	0
98	20231211	172600	107980360	5310	5310	5310	5310	0
99	20231211	172500	107980360	5310	5310	5310	5310	0
100	20231211	172400	107980360	5310	5310	5310	5310	0
101	20231211	172300	107980360	5310	5310	5310	5310	0
102	20231211	172200	107980360	5310	5310	5310	5310	0
103	20231211	172100	107980360	5310	5310	5310	5310	0
104	20231211	172000	107980360	5310	5310	5310	5310	0
105	20231211	171900	107980360	5310	5310	5310	5310	0
106	20231211	171800	107980360	5310	5310	5310	5310	0
107	20231211	171700	107980360	5310	5310	5310	5310	0
108	20231211	171600	107980360	5310	5310	5310	5310	0
109	20231211	171500	107980360	5310	5310	5310	5310	0
110	20231211	171400	107980360	5310	5310	5310	5310	0
111	20231211	171300	107980360	5310	5310	5310	5310	0
112	20231211	171200	107980360	5310	5310	5310	5310	0
113	20231211	171100	107980360	5310	5310	5310	5310	0
114	20231211	171000	107980360	5310	5310	5310	5310	0
115	20231211	170900	107980360	5310	5310	5310	5310	0
116	20231211	170800	107980360	5310	5310	5310	5310	0
117	20231211	170700	107980360	5310	5310	5310	5310	0
118	20231211	170600	107980360	5310	5310	5310	5310	0
119	20231211	170500	107980360	5310	5310	5310	5310	0
120	20231211	170400	107980360	5310	5310	5310	5310	0
121	20231211	170300	107980360	5310	5310	5310	5310	0
122	20231211	170200	107980360	5310	5310	5310	5310	441
123	20231211	170100	107980360	5310	5310	5310	5310	0
124	20231211	170000	107980360	5310	5310	5310	5310	0
125	20231211	165900	107980360	5310	5310	5310	5310	0
126	20231211	165800	107980360	5310	5310	5310	5310	0
127	20231211	165700	107980360	5310	5310	5310	5310	0
128	20231211	165600	107980360	5310	5310	5310	5310	0
129	20231211	165500	107980360	5310	5310	5310	5310	0
130	20231211	165400	107980360	5310	5310	5310	5310	0
131	20231211	165300	107980360	5310	5310	5310	5310	0
132	20231211	165200	107980360	5310	5310	5310	5310	0
133	20231211	165100	107980360	5310	5310	5310	5310	0
134	20231211	165000	107980360	5310	5310	5310	5310	0
135	20231211	164900	107980360	5310	5310	5310	5310	0
136	20231211	164800	107980360	5310	5310	5310	5310	0
137	20231211	164700	107980360	5310	5310	5310	5310	0
138	20231211	164600	107980360	5310	5310	5310	5310	0
139	20231211	164500	107980360	5310	5310	5310	5310	0
140	20231211	164400	107980360	5310	5310	5310	5310	0
141	20231211	164300	107980360	5310	5310	5310	5310	0
142	20231211	164200	107980360	5310	5310	5310	5310	0
143	20231211	164100	107980360	5310	5310	5310	5310	0
144	20231211	164000	107980360	5310	5310	5310	5310	0
145	20231211	163900	107980360	5310	5310	5310	5310	0
146	20231211	163800	107980360	5310	5310	5310	5310	0
147	20231211	163700	107980360	5310	5310	5310	5310	0
148	20231211	163600	107980360	5310	5310	5310	5310	0
149	20231211	163500	107980360	5310	5310	5310	5310	0
150	20231211	163400	107980360	5310	5310	5310	5310	0
151	20231211	163300	107980360	5310	5310	5310	5310	0
152	20231211	163200	107980360	5310	5310	5310	5310	441
153	20231211	163100	107980360	5310	5310	5310	5310	0
154	20231211	163000	107980360	5310	5310	5310	5310	0
155	20231211	162900	107980360	5310	5310	5310	5310	0
156	20231211	162800	107980360	5310	5310	5310	5310	0
157	20231211	162700	107980360	5310	5310	5310	5310	0
158	20231211	162600	107980360	5310	5310	5310	5310	0
159	20231211	162500	107980360	5310	5310	5310	5310	0
160	20231211	162400	107980360	5310	5310	5310	5310	0
161	20231211	162300	107980360	5310	5310	5310	5310	0
162	20231211	162200	107980360	5310	5310	5310	5310	0
163	20231211	162100	107980360	5310	5310	5310	5310	0
164	20231211	162000	107980360	5310	5310	5310	5310	0
165	20231211	161900	107980360	5310	5310	5310	5310	0
166	20231211	161800	107980360	5310	5310	5310	5310	0
167	20231211	161700	107980360	5310	5310	5310	5310	0
168	20231211	161600	107980360	5310	5310	5310	5310	0
169	20231211	161500	107980360	5310	5310	5310	5310	0
170	20231211	161400	107980360	5310	5310	5310	5310	0
171	20231211	161300	107980360	5310	5310	5310	5310	0
172	20231211	161200	107980360	5310	5310	5310	5310	0
173	20231211	161100	107980360	5310	5310	5310	5310	0
174	20231211	161000	107980360	5310	5310	5310	5310	0
175	20231211	160900	107980360	5310	5310	5310	5310	0
176	20231211	160800	107980360	5310	5310	5310	5310	0
177	20231211	160700	107980360	5310	5310	5310	5310	0
178	20231211	160600	107980360	5310	5310	5310	5310	0
179	20231211	160500	107980360	5310	5310	5310	5310	0
180	20231211	160400	107980360	5310	5310	5310	5310	0
181	20231211	160300	107980360	5310	5310	5310	5310	0
182	20231211	160200	107980360	5310	5310	5310	5310	441
183	20231211	160100	107980360	5310	5310	5310	5310	0
184	20231211	160000	107980360	5310	5310	5310	5310	0
185	20231211	155900	107980360	5310	5310	5310	5310	0
186	20231211	155800	107980360	5310	5310	5310	5310	0
187	20231211	155700	107980360	5310	5310	5310	5310	0
188	20231211	155600	107980360	5310	5310	5310	5310	0
189	20231211	155500	107980360	5310	5310	5310	5310	0
190	20231211	155400	107980360	5310	5310	5310	5310	0
191	20231211	155300	107980360	5310	5310	5310	5310	0
192	20231211	155200	107980360	5310	5310	5310	5310	0
193	20231211	155100	107980360	5310	5310	5310	5310	0
194	20231211	155000	107980360	5310	5310	5310	5310	0
195	20231211	154900	107980360	5310	5310	5310	5310	0
196	20231211	154800	107980360	5310	5310	5310	5310	0
197	20231211	154700	107980360	5310	5310	5310	5310	0
198	20231211	154600	107980360	5310	5310	5310	5310	0
199	20231211	154500	107980360	5310	5310	5310	5310	0
200	20231211	154400	107980360	5310	5310	5310	5310	0
201	20231211	154300	107980360	5310	5310	5310	5310	0
202	20231211	154200	107980360	5310	5310	5310	5310	0
203	20231211	154100	107980360	5310	5310	5310	5310	0
204	20231211	154000	107980360	5310	5310	5310	5310	0
205	20231211	153900	107980360	5310	5310	5310	5310	0
206	20231211	153800	107980360	5310	5310	5310	5310	0
207	20231211	153700	107980360	5310	5310	5310	5310	0
208	20231211	153600	107980360	5310	5310	5310	5310	0
209	20231211	153500	107980360	5310	5310	5310	5310	0
210	20231211	153400	107980360	5310	5310	5310	5310	0
211	20231211	153300	107980360	5310	5310	5310	5310	0
212	20231211	153200	107980360	5310	5310	5310	5310	441
213	20231211	153100	107980360	5310	5310	5310	5310	0
214	20231211	153000	107980360	5310	5310	5310	5310	441
215	20231211	152900	105638650	5320	5320	5320	5320	0
216	20231211	152800	105638650	5320	5320	5320	5320	0
217	20231211	152700	105638650	5320	5320	5320	5320	0
218	20231211	152600	105638650	5320	5320	5320	5320	0
219	20231211	152500	105638650	5320	5320	5320	5320	0
220	20231211	152400	105638650	5320	5320	5320	5320	0
221	20231211	152300	105638650	5320	5320	5320	5320	0
222	20231211	152200	105638650	5320	5320	5320	5320	0
223	20231211	152100	105638650	5320	5320	5320	5320	0
224	20231211	152000	105638650	5320	5320	5320	5320	0
225	20231211	151900	105638650	5320	5320	5320	5320	0
226	20231211	151800	105638650	5320	5310	5320	5310	577
227	20231211	151700	102569030	5320	5290	5320	5290	2890
228	20231211	151600	87234060	5290	5290	5290	5290	2
229	20231211	151500	87223480	5280	5280	5280	5280	88
230	20231211	151400	86758840	5280	5280	5280	5280	0
231	20231211	151300	86758840	5280	5280	5280	5280	2
232	20231211	151200	86748280	5280	5280	5280	5280	0
233	20231211	151100	86748280	5280	5280	5280	5280	0
234	20231211	151000	86748280	5280	5280	5280	5280	10
235	20231211	150900	86695480	5280	5280	5280	5280	0
236	20231211	150800	86695480	5280	5280	5280	5280	0
237	20231211	150700	86695480	5280	5280	5280	5280	99
238	20231211	150600	86172760	5280	5280	5280	5280	1
239	20231211	150500	86167480	5280	5280	5280	5280	0
240	20231211	150400	86167480	5280	5280	5280	5280	0
241	20231211	150300	86167480	5280	5280	5280	5280	0
242	20231211	150200	86167480	5280	5280	5280	5280	0
243	20231211	150100	86167480	5280	5280	5280	5280	16
244	20231211	150000	86083000	5280	5280	5280	5280	0
245	20231211	145900	86083000	5280	5280	5280	5280	2
246	20231211	145800	86072440	5280	5280	5280	5280	76
247	20231211	145700	85671160	5280	5280	5280	5280	284
248	20231211	145600	84171640	5280	5280	5280	5280	0
249	20231211	145500	84171640	5280	5280	5280	5280	0
250	20231211	145400	84171640	5280	5280	5280	5280	0
251	20231211	145300	84171640	5280	5280	5280	5280	0
252	20231211	145200	84171640	5280	5280	5280	5280	0
253	20231211	145100	84171640	5280	5280	5280	5280	152
254	20231211	145000	83369080	5290	5290	5290	5290	0
255	20231211	144900	83369080	5290	5290	5290	5290	0
256	20231211	144800	83369080	5290	5290	5290	5290	90
257	20231211	144700	82892980	5270	5270	5270	5270	0
258	20231211	144600	82892980	5270	5270	5270	5270	0
259	20231211	144500	82892980	5270	5270	5270	5270	0
260	20231211	144400	82892980	5270	5270	5270	5270	0
261	20231211	144300	82892980	5270	5270	5270	5270	0
262	20231211	144200	82892980	5270	5270	5270	5270	0
263	20231211	144100	82892980	5270	5270	5270	5270	0
264	20231211	144000	82892980	5270	5270	5270	5270	0
265	20231211	143900	82892980	5270	5270	5270	5270	0
266	20231211	143800	82892980	5270	5270	5270	5270	1
267	20231211	143700	82887710	5290	5290	5290	5290	55
268	20231211	143600	82596760	5290	5290	5290	5290	10
269	20231211	143500	82543860	5290	5290	5290	5290	0
270	20231211	143400	82543860	5290	5290	5290	5290	5
271	20231211	143300	82517410	5290	5290	5290	5290	0
272	20231211	143200	82517410	5290	5290	5290	5290	0
273	20231211	143100	82517410	5290	5290	5290	5290	0
274	20231211	143000	82517410	5290	5290	5290	5290	1
275	20231211	142900	82512120	5300	5300	5300	5300	0
276	20231211	142800	82512120	5300	5300	5300	5300	0
277	20231211	142700	82512120	5300	5300	5300	5300	0
278	20231211	142600	82512120	5300	5300	5300	5300	0
279	20231211	142500	82512120	5300	5300	5300	5300	0
280	20231211	142400	82512120	5300	5300	5300	5300	0
281	20231211	142300	82512120	5300	5300	5300	5300	0
282	20231211	142200	82512120	5300	5300	5300	5300	1
283	20231211	142100	82506820	5260	5260	5260	5260	0
284	20231211	142000	82506820	5260	5260	5260	5260	0
285	20231211	141900	82506820	5260	5260	5260	5260	0
286	20231211	141800	82506820	5260	5260	5260	5260	0
287	20231211	141700	82506820	5260	5260	5260	5260	0
288	20231211	141600	82506820	5260	5260	5260	5260	0
289	20231211	141500	82506820	5260	5260	5260	5260	0
290	20231211	141400	82506820	5260	5260	5260	5260	0
291	20231211	141300	82506820	5260	5260	5260	5260	0
292	20231211	141200	82506820	5260	5260	5260	5260	0
293	20231211	141100	82506820	5260	5260	5260	5260	0
294	20231211	141000	82506820	5260	5260	5260	5260	0
295	20231211	140900	82506820	5260	5260	5260	5260	0
296	20231211	140800	82506820	5260	5260	5260	5260	0
297	20231211	140700	82506820	5260	5260	5260	5260	0
298	20231211	140600	82506820	5260	5260	5260	5260	0
299	20231211	140500	82506820	5260	5280	5280	5260	2000
300	20231211	140400	71961740	5290	5290	5290	5290	0
301	20231211	140300	71961740	5290	5290	5290	5290	0
302	20231211	140200	71961740	5290	5290	5290	5290	1
303	20231211	140100	71956450	5300	5300	5300	5300	0
304	20231211	140000	71956450	5300	5300	5300	5300	0
305	20231211	135900	71956450	5300	5300	5300	5300	3
306	20231211	135800	71940550	5280	5280	5280	5280	0
307	20231211	135700	71940550	5280	5280	5280	5280	0
308	20231211	135600	71940550	5280	5280	5280	5280	0
309	20231211	135500	71940550	5280	5280	5280	5280	0
310	20231211	135400	71940550	5280	5280	5280	5280	0
311	20231211	135300	71940550	5280	5280	5280	5280	0
312	20231211	135200	71940550	5280	5280	5280	5280	0
313	20231211	135100	71940550	5280	5280	5280	5280	0
314	20231211	135000	71940550	5280	5280	5280	5280	0
315	20231211	134900	71940550	5280	5280	5280	5280	0
316	20231211	134800	71940550	5280	5280	5280	5280	0
317	20231211	134700	71940550	5280	5280	5280	5280	0
318	20231211	134600	71940550	5280	5280	5280	5280	0
319	20231211	134500	71940550	5280	5280	5280	5280	0
320	20231211	134400	71940550	5280	5280	5280	5280	3
321	20231211	134300	71924710	5280	5280	5280	5280	0
322	20231211	134200	71924710	5280	5280	5280	5280	0
323	20231211	134100	71924710	5280	5280	5280	5280	0
324	20231211	134000	71924710	5280	5280	5280	5280	0
325	20231211	133900	71924710	5280	5280	5280	5280	0
326	20231211	133800	71924710	5280	5280	5280	5280	230
327	20231211	133700	70710310	5290	5290	5290	5290	0
328	20231211	133600	70710310	5290	5290	5290	5290	0
329	20231211	133500	70710310	5290	5290	5290	5290	0
330	20231211	133400	70710310	5290	5290	5290	5290	0
331	20231211	133300	70710310	5290	5290	5290	5290	0
332	20231211	133200	70710310	5290	5290	5290	5290	116
333	20231211	133100	70096670	5290	5290	5290	5290	3
334	20231211	133000	70080800	5300	5300	5300	5300	0
335	20231211	132900	70080800	5300	5300	5300	5300	0
336	20231211	132800	70080800	5300	5300	5300	5300	0
337	20231211	132700	70080800	5300	5300	5300	5300	0
338	20231211	132600	70080800	5300	5300	5300	5300	0
339	20231211	132500	70080800	5300	5300	5300	5300	0
340	20231211	132400	70080800	5300	5300	5300	5300	40
341	20231211	132300	69868800	5290	5290	5290	5290	47
342	20231211	132200	69620170	5280	5280	5280	5280	0
343	20231211	132100	69620170	5280	5280	5280	5280	0
344	20231211	132000	69620170	5280	5280	5280	5280	0
345	20231211	131900	69620170	5280	5280	5280	5280	0
346	20231211	131800	69620170	5280	5280	5280	5280	0
347	20231211	131700	69620170	5280	5280	5280	5280	0
348	20231211	131600	69620170	5280	5280	5280	5280	0
349	20231211	131500	69620170	5280	5290	5290	5280	368
350	20231211	131400	67676870	5290	5300	5300	5290	2
351	20231211	131300	67666280	5300	5300	5300	5300	0
352	20231211	131200	67666280	5300	5300	5300	5300	0
353	20231211	131100	67666280	5300	5300	5300	5300	90
354	20231211	131000	67189280	5290	5290	5290	5290	0
355	20231211	130900	67189280	5290	5290	5290	5290	0
356	20231211	130800	67189280	5290	5290	5290	5290	0
357	20231211	130700	67189280	5290	5290	5290	5290	90
358	20231211	130600	66713180	5300	5300	5300	5300	0
359	20231211	130500	66713180	5300	5300	5300	5300	0
360	20231211	130400	66713180	5300	5300	5300	5300	50
361	20231211	130300	66448180	5300	5290	5300	5290	101
362	20231211	130200	65912890	5290	5290	5290	5290	0
363	20231211	130100	65912890	5290	5290	5290	5290	208
364	20231211	130000	64812570	5300	5300	5300	5300	1
365	20231211	125900	64807270	5300	5300	5300	5300	0
366	20231211	125800	64807270	5300	5300	5300	5300	95
367	20231211	125700	64303770	5300	5300	5300	5300	7
368	20231211	125600	64266670	5290	5290	5290	5290	0
369	20231211	125500	64266670	5290	5290	5290	5290	0
370	20231211	125400	64266670	5290	5290	5290	5290	0
371	20231211	125300	64266670	5290	5290	5290	5290	0
372	20231211	125200	64266670	5290	5290	5290	5290	100
373	20231211	125100	63737670	5290	5290	5290	5290	0
374	20231211	125000	63737670	5290	5290	5290	5290	1
375	20231211	124900	63732380	5290	5290	5290	5290	2
376	20231211	124800	63721800	5300	5300	5300	5300	0
377	20231211	124700	63721800	5300	5300	5300	5300	1
378	20231211	124600	63716500	5290	5290	5290	5290	0
379	20231211	124500	63716500	5290	5290	5290	5290	0
380	20231211	124400	63716500	5290	5290	5290	5290	291
381	20231211	124300	62177110	5280	5280	5280	5280	0
382	20231211	124200	62177110	5280	5280	5280	5280	47
383	20231211	124100	61928950	5280	5280	5280	5280	0
384	20231211	124000	61928950	5280	5280	5280	5280	755
385	20231211	123900	57942550	5270	5270	5270	5270	0
386	20231211	123800	57942550	5270	5270	5270	5270	0
387	20231211	123700	57942550	5270	5270	5270	5270	0
388	20231211	123600	57942550	5270	5270	5270	5270	0
389	20231211	123500	57942550	5270	5270	5270	5270	100
390	20231211	123400	57415550	5270	5270	5270	5270	167
391	20231211	123300	56535460	5270	5270	5270	5270	0
392	20231211	123200	56535460	5270	5270	5270	5270	300
393	20231211	123100	54954460	5270	5270	5270	5270	0
394	20231211	123000	54954460	5270	5270	5270	5270	0
395	20231211	122900	54954460	5270	5270	5270	5270	0
396	20231211	122800	54954460	5270	5270	5270	5270	0
397	20231211	122700	54954460	5270	5270	5270	5270	0
398	20231211	122600	54954460	5270	5270	5270	5270	0
399	20231211	122500	54954460	5270	5270	5270	5270	0
400	20231211	122400	54954460	5270	5270	5270	5270	0
401	20231211	122300	54954460	5270	5270	5270	5270	0
402	20231211	122200	54954460	5270	5270	5270	5270	0
403	20231211	122100	54954460	5270	5270	5270	5270	0
404	20231211	122000	54954460	5270	5270	5270	5270	0
405	20231211	121900	54954460	5270	5270	5270	5270	0
406	20231211	121800	54954460	5270	5270	5270	5270	0
407	20231211	121700	54954460	5270	5270	5270	5270	52
408	20231211	121600	54680420	5280	5280	5280	5280	0
409	20231211	121500	54680420	5280	5280	5280	5280	0
410	20231211	121400	54680420	5280	5280	5280	5280	0
411	20231211	121300	54680420	5280	5280	5280	5280	0
412	20231211	121200	54680420	5280	5280	5280	5280	1
413	20231211	121100	54675140	5270	5270	5270	5270	1
414	20231211	121000	54669870	5260	5260	5260	5260	0
415	20231211	120900	54669870	5260	5260	5260	5260	0
416	20231211	120800	54669870	5260	5260	5260	5260	0
417	20231211	120700	54669870	5260	5260	5260	5260	0
418	20231211	120600	54669870	5260	5260	5260	5260	12
419	20231211	120500	54606750	5260	5260	5260	5260	0
420	20231211	120400	54606750	5260	5260	5260	5260	0
421	20231211	120300	54606750	5260	5260	5260	5260	0
422	20231211	120200	54606750	5260	5260	5260	5260	0
423	20231211	120100	54606750	5260	5260	5260	5260	0
424	20231211	120000	54606750	5260	5260	5260	5260	0
425	20231211	115900	54606750	5260	5260	5260	5260	0
426	20231211	115800	54606750	5260	5260	5260	5260	0
427	20231211	115700	54606750	5260	5260	5260	5260	3
428	20231211	115600	54590970	5260	5260	5260	5260	0
429	20231211	115500	54590970	5260	5260	5260	5260	1
430	20231211	115400	54585710	5270	5270	5270	5270	0
431	20231211	115300	54585710	5270	5270	5270	5270	0
432	20231211	115200	54585710	5270	5270	5270	5270	0
433	20231211	115100	54585710	5270	5270	5270	5270	20
434	20231211	115000	54480310	5270	5270	5270	5270	0
435	20231211	114900	54480310	5270	5270	5270	5270	0
436	20231211	114800	54480310	5270	5270	5270	5270	0
437	20231211	114700	54480310	5270	5270	5270	5270	68
438	20231211	114600	54121950	5260	5260	5260	5260	0
439	20231211	114500	54121950	5260	5260	5260	5260	0
440	20231211	114400	54121950	5260	5260	5260	5260	0
441	20231211	114300	54121950	5260	5270	5270	5260	170
442	20231211	114200	53227650	5270	5270	5270	5270	60
443	20231211	114100	52911450	5270	5270	5270	5270	2
444	20231211	114000	52900910	5260	5260	5260	5260	0
445	20231211	113900	52900910	5260	5260	5260	5260	0
446	20231211	113800	52900910	5260	5260	5260	5260	0
447	20231211	113700	52900910	5260	5260	5260	5260	0
448	20231211	113600	52900910	5260	5260	5260	5260	0
449	20231211	113500	52900910	5260	5260	5260	5260	221
450	20231211	113400	51738450	5270	5270	5270	5270	5
451	20231211	113300	51712100	5280	5280	5280	5280	0
452	20231211	113200	51712100	5280	5280	5280	5280	0
453	20231211	113100	51712100	5280	5280	5280	5280	0
454	20231211	113000	51712100	5280	5280	5280	5280	0
455	20231211	112900	51712100	5280	5280	5280	5280	0
456	20231211	112800	51712100	5280	5280	5280	5280	0
457	20231211	112700	51712100	5280	5280	5280	5280	0
458	20231211	112600	51712100	5280	5280	5280	5280	0
459	20231211	112500	51712100	5280	5280	5280	5280	3
460	20231211	112400	51696260	5250	5250	5250	5250	0
461	20231211	112300	51696260	5250	5250	5250	5250	0
462	20231211	112200	51696260	5250	5250	5250	5250	0
463	20231211	112100	51696260	5250	5260	5260	5250	201
464	20231211	112000	50639120	5270	5270	5270	5270	0
465	20231211	111900	50639120	5270	5270	5270	5270	0
466	20231211	111800	50639120	5270	5270	5270	5270	0
467	20231211	111700	50639120	5270	5270	5270	5270	0
468	20231211	111600	50639120	5270	5270	5270	5270	0
469	20231211	111500	50639120	5270	5270	5270	5270	0
470	20231211	111400	50639120	5270	5270	5270	5270	98
471	20231211	111300	50122660	5280	5280	5280	5280	2
472	20231211	111200	50112100	5280	5280	5280	5280	0
473	20231211	111100	50112100	5280	5280	5280	5280	0
474	20231211	111000	50112100	5280	5280	5280	5280	184
475	20231211	110900	49140580	5280	5280	5280	5280	0
476	20231211	110800	49140580	5280	5280	5280	5280	0
477	20231211	110700	49140580	5280	5280	5280	5280	34
478	20231211	110600	48961060	5290	5290	5290	5290	0
479	20231211	110500	48961060	5290	5290	5290	5290	0
480	20231211	110400	48961060	5290	5290	5290	5290	0
481	20231211	110300	48961060	5290	5290	5290	5290	0
482	20231211	110200	48961060	5290	5290	5290	5290	3
483	20231211	110100	48945190	5290	5290	5290	5290	0
484	20231211	110000	48945190	5290	5290	5290	5290	0
485	20231211	105900	48945190	5290	5290	5290	5290	642
486	20231211	105800	45549010	5290	5290	5290	5290	0
487	20231211	105700	45549010	5290	5290	5290	5290	300
488	20231211	105600	43962010	5280	5280	5280	5280	1000
489	20231211	105500	38682010	5290	5290	5290	5290	0
490	20231211	105400	38682010	5290	5280	5290	5280	403
491	20231211	105300	36552170	5270	5270	5270	5270	0
492	20231211	105200	36552170	5270	5270	5270	5270	0
493	20231211	105100	36552170	5270	5270	5270	5270	0
494	20231211	105000	36552170	5270	5270	5270	5270	0
495	20231211	104900	36552170	5270	5270	5270	5270	0
496	20231211	104800	36552170	5270	5270	5270	5270	0
497	20231211	104700	36552170	5270	5270	5270	5270	0
498	20231211	104600	36552170	5270	5270	5270	5270	104
499	20231211	104500	36004090	5270	5270	5270	5270	0
500	20231211	104400	36004090	5270	5270	5270	5270	0
501	20231211	104300	36004090	5270	5270	5270	5270	0
502	20231211	104200	36004090	5270	5270	5270	5270	0
503	20231211	104100	36004090	5270	5270	5270	5270	0
504	20231211	104000	36004090	5270	5270	5270	5270	1
505	20231211	103900	35998820	5270	5270	5270	5270	0
506	20231211	103800	35998820	5270	5270	5270	5270	0
507	20231211	103700	35998820	5270	5270	5270	5270	0
508	20231211	103600	35998820	5270	5270	5270	5270	95
509	20231211	103500	35498170	5270	5270	5270	5270	0
510	20231211	103400	35498170	5270	5270	5270	5270	800
511	20231211	103300	31282170	5280	5280	5280	5280	0
512	20231211	103200	31282170	5280	5280	5280	5280	0
513	20231211	103100	31282170	5280	5280	5280	5280	0
514	20231211	103000	31282170	5280	5280	5280	5280	0
515	20231211	102900	31282170	5280	5280	5280	5280	0
516	20231211	102800	31282170	5280	5280	5280	5280	0
517	20231211	102700	31282170	5280	5280	5280	5280	0
518	20231211	102600	31282170	5280	5280	5280	5280	0
519	20231211	102500	31282170	5280	5280	5280	5280	0
520	20231211	102400	31282170	5280	5280	5280	5280	0
521	20231211	102300	31282170	5280	5280	5280	5280	0
522	20231211	102200	31282170	5280	5280	5280	5280	0
523	20231211	102100	31282170	5280	5280	5280	5280	0
524	20231211	102000	31282170	5280	5280	5280	5280	0
525	20231211	101900	31282170	5280	5280	5280	5280	0
526	20231211	101800	31282170	5280	5280	5280	5280	190
527	20231211	101700	30278970	5280	5280	5280	5280	10
528	20231211	101600	30226170	5270	5270	5270	5270	0
529	20231211	101500	30226170	5270	5270	5270	5270	0
530	20231211	101400	30226170	5270	5270	5270	5270	0
531	20231211	101300	30226170	5270	5270	5270	5270	4
532	20231211	101200	30205090	5280	5280	5280	5280	0
533	20231211	101100	30205090	5280	5280	5280	5280	0
534	20231211	101000	30205090	5280	5280	5280	5280	0
535	20231211	100900	30205090	5280	5280	5280	5280	41
536	20231211	100800	29988610	5280	5280	5280	5280	100
537	20231211	100700	29460610	5280	5280	5280	5280	0
538	20231211	100600	29460610	5280	5280	5280	5280	10
539	20231211	100500	29407810	5280	5280	5280	5280	519
540	20231211	100400	26667490	5270	5270	5270	5270	0
541	20231211	100300	26667490	5270	5270	5270	5270	0
542	20231211	100200	26667490	5270	5270	5270	5270	0
543	20231211	100100	26667490	5270	5270	5270	5270	0
544	20231211	100000	26667490	5270	5270	5270	5270	43
545	20231211	095900	26440880	5270	5270	5270	5270	4
546	20231211	095800	26419800	5260	5260	5260	5260	0
547	20231211	095700	26419800	5260	5260	5260	5260	0
548	20231211	095600	26419800	5260	5260	5260	5260	0
549	20231211	095500	26419800	5260	5260	5260	5260	0
550	20231211	095400	26419800	5260	5260	5260	5260	0
551	20231211	095300	26419800	5260	5260	5260	5260	96
552	20231211	095200	25914840	5290	5290	5290	5290	0
553	20231211	095100	25914840	5290	5290	5290	5290	0
554	20231211	095000	25914840	5290	5290	5290	5290	0
555	20231211	094900	25914840	5290	5290	5290	5290	0
556	20231211	094800	25914840	5290	5290	5290	5290	0
557	20231211	094700	25914840	5290	5290	5290	5290	0
558	20231211	094600	25914840	5290	5290	5290	5290	0
559	20231211	094500	25914840	5290	5290	5290	5290	13
560	20231211	094400	25846070	5290	5290	5290	5290	10
561	20231211	094300	25793170	5290	5290	5290	5290	0
562	20231211	094200	25793170	5290	5290	5290	5290	2
563	20231211	094100	25782590	5290	5290	5290	5290	1
564	20231211	094000	25777300	5290	5290	5290	5290	0
565	20231211	093900	25777300	5290	5290	5290	5290	0
566	20231211	093800	25777300	5290	5290	5290	5290	0
567	20231211	093700	25777300	5290	5290	5290	5290	0
568	20231211	093600	25777300	5290	5280	5290	5280	500
569	20231211	093500	23133140	5280	5280	5280	5280	0
570	20231211	093400	23133140	5280	5280	5280	5280	3
571	20231211	093300	23117300	5280	5280	5280	5280	0
572	20231211	093200	23117300	5280	5270	5280	5270	600
573	20231211	093100	19952410	5270	5270	5270	5270	4
574	20231211	093000	19931330	5270	5270	5270	5270	222
575	20231211	092900	18761390	5250	5250	5250	5250	0
576	20231211	092800	18761390	5250	5250	5250	5250	0
577	20231211	092700	18761390	5250	5250	5250	5250	0
578	20231211	092600	18761390	5250	5250	5250	5250	0
579	20231211	092500	18761390	5250	5250	5250	5250	200
580	20231211	092400	17711390	5250	5260	5260	5250	1901
581	20231211	092300	7731040	5250	5250	5250	5250	13
582	20231211	092200	7662790	5260	5260	5260	5260	0
583	20231211	092100	7662790	5260	5260	5260	5260	421
584	20231211	092000	5448330	5260	5260	5260	5260	0
585	20231211	091900	5448330	5260	5260	5260	5260	0
586	20231211	091800	5448330	5260	5260	5260	5260	325
587	20231211	091700	3738830	5250	5250	5250	5250	0
588	20231211	091600	3738830	5250	5250	5250	5250	7
589	20231211	091500	3702080	5250	5250	5250	5250	3
590	20231211	091400	3686330	5250	5250	5250	5250	0
591	20231211	091300	3686330	5250	5250	5250	5250	0
592	20231211	091200	3686330	5250	5250	5250	5250	0
593	20231211	091100	3686330	5250	5250	5250	5250	0
594	20231211	091000	3686330	5250	5250	5250	5250	5
595	20231211	090900	3660080	5250	5250	5250	5250	15
596	20231211	090800	3581330	5250	5250	5250	5250	0
597	20231211	090700	3581330	5250	5250	5250	5250	6
598	20231211	090600	3549830	5250	5250	5250	5250	47
599	20231211	090500	3303080	5200	5260	5260	5200	515
600	20231211	090400	622580	5270	5270	5270	5270	0
601	20231211	090300	622580	5270	5270	5270	5270	0
602	20231211	090200	622580	5270	5280	5280	5270	23
603	20231211	090100	501200	5280	5280	5280	5280	0
604	20231211	090000	501200	5280	5220	5280	5220	96