KissMeData/017480/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190200	70954120	5040	5040	5040	5040	582
3	20231218	190100	70954120	5040	5040	5040	5040	0
4	20231218	190000	70954120	5040	5040	5040	5040	0
5	20231218	185900	70954120	5040	5040	5040	5040	0
6	20231218	185800	70954120	5040	5040	5040	5040	0
7	20231218	185700	70954120	5040	5040	5040	5040	0
8	20231218	185600	70954120	5040	5040	5040	5040	0
9	20231218	185500	70954120	5040	5040	5040	5040	0
10	20231218	185400	70954120	5040	5040	5040	5040	0
11	20231218	185300	70954120	5040	5040	5040	5040	0
12	20231218	185200	70954120	5040	5040	5040	5040	0
13	20231218	185100	70954120	5040	5040	5040	5040	0
14	20231218	185000	70954120	5040	5040	5040	5040	0
15	20231218	184900	70954120	5040	5040	5040	5040	0
16	20231218	184800	70954120	5040	5040	5040	5040	0
17	20231218	184700	70954120	5040	5040	5040	5040	0
18	20231218	184600	70954120	5040	5040	5040	5040	0
19	20231218	184500	70954120	5040	5040	5040	5040	0
20	20231218	184400	70954120	5040	5040	5040	5040	0
21	20231218	184300	70954120	5040	5040	5040	5040	0
22	20231218	184200	70954120	5040	5040	5040	5040	0
23	20231218	184100	70954120	5040	5040	5040	5040	0
24	20231218	184000	70954120	5040	5040	5040	5040	0
25	20231218	183900	70954120	5040	5040	5040	5040	0
26	20231218	183800	70954120	5040	5040	5040	5040	0
27	20231218	183700	70954120	5040	5040	5040	5040	0
28	20231218	183600	70954120	5040	5040	5040	5040	0
29	20231218	183500	70954120	5040	5040	5040	5040	0
30	20231218	183400	70954120	5040	5040	5040	5040	0
31	20231218	183300	70954120	5040	5040	5040	5040	0
32	20231218	183200	70954120	5040	5040	5040	5040	582
33	20231218	183100	70954120	5040	5040	5040	5040	0
34	20231218	183000	70954120	5040	5040	5040	5040	0
35	20231218	182900	70954120	5040	5040	5040	5040	0
36	20231218	182800	70954120	5040	5040	5040	5040	0
37	20231218	182700	70954120	5040	5040	5040	5040	0
38	20231218	182600	70954120	5040	5040	5040	5040	0
39	20231218	182500	70954120	5040	5040	5040	5040	0
40	20231218	182400	70954120	5040	5040	5040	5040	0
41	20231218	182300	70954120	5040	5040	5040	5040	0
42	20231218	182200	70954120	5040	5040	5040	5040	0
43	20231218	182100	70954120	5040	5040	5040	5040	0
44	20231218	182000	70954120	5040	5040	5040	5040	0
45	20231218	181900	70954120	5040	5040	5040	5040	0
46	20231218	181800	70954120	5040	5040	5040	5040	0
47	20231218	181700	70954120	5040	5040	5040	5040	0
48	20231218	181600	70954120	5040	5040	5040	5040	0
49	20231218	181500	70954120	5040	5040	5040	5040	0
50	20231218	181400	70954120	5040	5040	5040	5040	0
51	20231218	181300	70954120	5040	5040	5040	5040	0
52	20231218	181200	70954120	5040	5040	5040	5040	0
53	20231218	181100	70954120	5040	5040	5040	5040	0
54	20231218	181000	70954120	5040	5040	5040	5040	0
55	20231218	180900	70954120	5040	5040	5040	5040	0
56	20231218	180800	70954120	5040	5040	5040	5040	0
57	20231218	180700	70954120	5040	5040	5040	5040	0
58	20231218	180600	70954120	5040	5040	5040	5040	0
59	20231218	180500	70954120	5040	5040	5040	5040	0
60	20231218	180400	70954120	5040	5040	5040	5040	0
61	20231218	180300	70954120	5040	5040	5040	5040	0
62	20231218	180200	70954120	5040	5040	5040	5040	582
63	20231218	180100	70954120	5040	5040	5040	5040	0
64	20231218	180000	70954120	5040	5040	5040	5040	0
65	20231218	175900	70954120	5040	5040	5040	5040	0
66	20231218	175800	70954120	5040	5040	5040	5040	0
67	20231218	175700	70954120	5040	5040	5040	5040	0
68	20231218	175600	70954120	5040	5040	5040	5040	0
69	20231218	175500	70954120	5040	5040	5040	5040	0
70	20231218	175400	70954120	5040	5040	5040	5040	0
71	20231218	175300	70954120	5040	5040	5040	5040	0
72	20231218	175200	70954120	5040	5040	5040	5040	0
73	20231218	175100	70954120	5040	5040	5040	5040	0
74	20231218	175000	70954120	5040	5040	5040	5040	0
75	20231218	174900	70954120	5040	5040	5040	5040	0
76	20231218	174800	70954120	5040	5040	5040	5040	0
77	20231218	174700	70954120	5040	5040	5040	5040	0
78	20231218	174600	70954120	5040	5040	5040	5040	0
79	20231218	174500	70954120	5040	5040	5040	5040	0
80	20231218	174400	70954120	5040	5040	5040	5040	0
81	20231218	174300	70954120	5040	5040	5040	5040	0
82	20231218	174200	70954120	5040	5040	5040	5040	0
83	20231218	174100	70954120	5040	5040	5040	5040	0
84	20231218	174000	70954120	5040	5040	5040	5040	0
85	20231218	173900	70954120	5040	5040	5040	5040	0
86	20231218	173800	70954120	5040	5040	5040	5040	0
87	20231218	173700	70954120	5040	5040	5040	5040	0
88	20231218	173600	70954120	5040	5040	5040	5040	0
89	20231218	173500	70954120	5040	5040	5040	5040	0
90	20231218	173400	70954120	5040	5040	5040	5040	0
91	20231218	173300	70954120	5040	5040	5040	5040	0
92	20231218	173200	70954120	5040	5040	5040	5040	582
93	20231218	173100	70954120	5040	5040	5040	5040	0
94	20231218	173000	70954120	5040	5040	5040	5040	0
95	20231218	172900	70954120	5040	5040	5040	5040	0
96	20231218	172800	70954120	5040	5040	5040	5040	0
97	20231218	172700	70954120	5040	5040	5040	5040	0
98	20231218	172600	70954120	5040	5040	5040	5040	0
99	20231218	172500	70954120	5040	5040	5040	5040	0
100	20231218	172400	70954120	5040	5040	5040	5040	0
101	20231218	172300	70954120	5040	5040	5040	5040	0
102	20231218	172200	70954120	5040	5040	5040	5040	0
103	20231218	172100	70954120	5040	5040	5040	5040	0
104	20231218	172000	70954120	5040	5040	5040	5040	0
105	20231218	171900	70954120	5040	5040	5040	5040	0
106	20231218	171800	70954120	5040	5040	5040	5040	0
107	20231218	171700	70954120	5040	5040	5040	5040	0
108	20231218	171600	70954120	5040	5040	5040	5040	0
109	20231218	171500	70954120	5040	5040	5040	5040	0
110	20231218	171400	70954120	5040	5040	5040	5040	0
111	20231218	171300	70954120	5040	5040	5040	5040	0
112	20231218	171200	70954120	5040	5040	5040	5040	0
113	20231218	171100	70954120	5040	5040	5040	5040	0
114	20231218	171000	70954120	5040	5040	5040	5040	0
115	20231218	170900	70954120	5040	5040	5040	5040	0
116	20231218	170800	70954120	5040	5040	5040	5040	0
117	20231218	170700	70954120	5040	5040	5040	5040	0
118	20231218	170600	70954120	5040	5040	5040	5040	0
119	20231218	170500	70954120	5040	5040	5040	5040	0
120	20231218	170400	70954120	5040	5040	5040	5040	0
121	20231218	170300	70954120	5040	5040	5040	5040	0
122	20231218	170200	70954120	5040	5040	5040	5040	582
123	20231218	170100	70954120	5040	5040	5040	5040	0
124	20231218	170000	70954120	5040	5040	5040	5040	0
125	20231218	165900	70954120	5040	5040	5040	5040	0
126	20231218	165800	70954120	5040	5040	5040	5040	0
127	20231218	165700	70954120	5040	5040	5040	5040	0
128	20231218	165600	70954120	5040	5040	5040	5040	0
129	20231218	165500	70954120	5040	5040	5040	5040	0
130	20231218	165400	70954120	5040	5040	5040	5040	0
131	20231218	165300	70954120	5040	5040	5040	5040	0
132	20231218	165200	70954120	5040	5040	5040	5040	0
133	20231218	165100	70954120	5040	5040	5040	5040	0
134	20231218	165000	70954120	5040	5040	5040	5040	0
135	20231218	164900	70954120	5040	5040	5040	5040	0
136	20231218	164800	70954120	5040	5040	5040	5040	0
137	20231218	164700	70954120	5040	5040	5040	5040	0
138	20231218	164600	70954120	5040	5040	5040	5040	0
139	20231218	164500	70954120	5040	5040	5040	5040	0
140	20231218	164400	70954120	5040	5040	5040	5040	0
141	20231218	164300	70954120	5040	5040	5040	5040	0
142	20231218	164200	70954120	5040	5040	5040	5040	0
143	20231218	164100	70954120	5040	5040	5040	5040	0
144	20231218	164000	70954120	5040	5040	5040	5040	0
145	20231218	163900	70954120	5040	5040	5040	5040	0
146	20231218	163800	70954120	5040	5040	5040	5040	0
147	20231218	163700	70954120	5040	5040	5040	5040	0
148	20231218	163600	70954120	5040	5040	5040	5040	0
149	20231218	163500	70954120	5040	5040	5040	5040	0
150	20231218	163400	70954120	5040	5040	5040	5040	0
151	20231218	163300	70954120	5040	5040	5040	5040	0
152	20231218	163200	70954120	5040	5040	5040	5040	582
153	20231218	163100	70954120	5040	5040	5040	5040	0
154	20231218	163000	70954120	5040	5040	5040	5040	0
155	20231218	162900	70954120	5040	5040	5040	5040	0
156	20231218	162800	70954120	5040	5040	5040	5040	0
157	20231218	162700	70954120	5040	5040	5040	5040	0
158	20231218	162600	70954120	5040	5040	5040	5040	0
159	20231218	162500	70954120	5040	5040	5040	5040	0
160	20231218	162400	70954120	5040	5040	5040	5040	0
161	20231218	162300	70954120	5040	5040	5040	5040	0
162	20231218	162200	70954120	5040	5040	5040	5040	0
163	20231218	162100	70954120	5040	5040	5040	5040	0
164	20231218	162000	70954120	5040	5040	5040	5040	0
165	20231218	161900	70954120	5040	5040	5040	5040	0
166	20231218	161800	70954120	5040	5040	5040	5040	0
167	20231218	161700	70954120	5040	5040	5040	5040	0
168	20231218	161600	70954120	5040	5040	5040	5040	0
169	20231218	161500	70954120	5040	5040	5040	5040	0
170	20231218	161400	70954120	5040	5040	5040	5040	0
171	20231218	161300	70954120	5040	5040	5040	5040	0
172	20231218	161200	70954120	5040	5040	5040	5040	0
173	20231218	161100	70954120	5040	5040	5040	5040	0
174	20231218	161000	70954120	5040	5040	5040	5040	0
175	20231218	160900	70954120	5040	5040	5040	5040	0
176	20231218	160800	70954120	5040	5040	5040	5040	0
177	20231218	160700	70954120	5040	5040	5040	5040	0
178	20231218	160600	70954120	5040	5040	5040	5040	0
179	20231218	160500	70954120	5040	5040	5040	5040	0
180	20231218	160400	70954120	5040	5040	5040	5040	0
181	20231218	160300	70954120	5040	5040	5040	5040	0
182	20231218	160200	70954120	5040	5040	5040	5040	582
183	20231218	160100	70954120	5040	5040	5040	5040	0
184	20231218	160000	70954120	5040	5040	5040	5040	0
185	20231218	155900	70954120	5040	5040	5040	5040	0
186	20231218	155800	70954120	5040	5040	5040	5040	0
187	20231218	155700	70954120	5040	5040	5040	5040	0
188	20231218	155600	70954120	5040	5040	5040	5040	0
189	20231218	155500	70954120	5040	5040	5040	5040	0
190	20231218	155400	70954120	5040	5040	5040	5040	0
191	20231218	155300	70954120	5040	5040	5040	5040	0
192	20231218	155200	70954120	5040	5040	5040	5040	0
193	20231218	155100	70954120	5040	5040	5040	5040	0
194	20231218	155000	70954120	5040	5040	5040	5040	0
195	20231218	154900	70954120	5040	5040	5040	5040	0
196	20231218	154800	70954120	5040	5040	5040	5040	0
197	20231218	154700	70954120	5040	5040	5040	5040	0
198	20231218	154600	70954120	5040	5040	5040	5040	0
199	20231218	154500	70954120	5040	5040	5040	5040	0
200	20231218	154400	70954120	5040	5040	5040	5040	0
201	20231218	154300	70954120	5040	5040	5040	5040	0
202	20231218	154200	70954120	5040	5040	5040	5040	0
203	20231218	154100	70954120	5040	5040	5040	5040	0
204	20231218	154000	70954120	5040	5040	5040	5040	0
205	20231218	153900	70954120	5040	5040	5040	5040	0
206	20231218	153800	70954120	5040	5040	5040	5040	0
207	20231218	153700	70954120	5040	5040	5040	5040	0
208	20231218	153600	70954120	5040	5040	5040	5040	0
209	20231218	153500	70954120	5040	5040	5040	5040	0
210	20231218	153400	70954120	5040	5040	5040	5040	0
211	20231218	153300	70954120	5040	5040	5040	5040	0
212	20231218	153200	70954120	5040	5040	5040	5040	582
213	20231218	153100	70954120	5040	5040	5040	5040	0
214	20231218	153000	70954120	5040	5040	5040	5040	582
215	20231218	152900	68020840	5040	5040	5040	5040	0
216	20231218	152800	68020840	5040	5040	5040	5040	0
217	20231218	152700	68020840	5040	5040	5040	5040	0
218	20231218	152600	68020840	5040	5040	5040	5040	0
219	20231218	152500	68020840	5040	5040	5040	5040	0
220	20231218	152400	68020840	5040	5040	5040	5040	0
221	20231218	152300	68020840	5040	5040	5040	5040	0
222	20231218	152200	68020840	5040	5040	5040	5040	0
223	20231218	152100	68020840	5040	5040	5040	5040	0
224	20231218	152000	68020840	5040	5040	5040	5040	0
225	20231218	151900	68020840	5040	5040	5040	5040	0
226	20231218	151800	68020840	5040	5040	5040	5040	1
227	20231218	151700	68015800	5040	5040	5040	5040	0
228	20231218	151600	68015800	5040	5040	5040	5040	0
229	20231218	151500	68015800	5040	5040	5040	5040	311
230	20231218	151400	66448360	5050	5050	5050	5050	0
231	20231218	151300	66448360	5050	5050	5050	5050	0
232	20231218	151200	66448360	5050	5050	5050	5050	1
233	20231218	151100	66443310	5040	5040	5040	5040	0
234	20231218	151000	66443310	5040	5040	5040	5040	0
235	20231218	150900	66443310	5040	5040	5040	5040	0
236	20231218	150800	66443310	5040	5040	5040	5040	0
237	20231218	150700	66443310	5040	5040	5040	5040	0
238	20231218	150600	66443310	5040	5040	5040	5040	0
239	20231218	150500	66443310	5040	5040	5040	5040	0
240	20231218	150400	66443310	5040	5040	5040	5040	0
241	20231218	150300	66443310	5040	5040	5040	5040	0
242	20231218	150200	66443310	5040	5040	5040	5040	224
243	20231218	150100	65314350	5040	5030	5040	5030	368
244	20231218	150000	63460600	5030	5030	5030	5030	0
245	20231218	145900	63460600	5030	5030	5030	5030	0
246	20231218	145800	63460600	5030	5030	5030	5030	1
247	20231218	145700	63455570	5040	5040	5040	5040	0
248	20231218	145600	63455570	5040	5040	5040	5040	0
249	20231218	145500	63455570	5040	5040	5040	5040	0
250	20231218	145400	63455570	5040	5040	5040	5040	0
251	20231218	145300	63455570	5040	5040	5040	5040	0
252	20231218	145200	63455570	5040	5040	5040	5040	0
253	20231218	145100	63455570	5040	5040	5040	5040	0
254	20231218	145000	63455570	5040	5040	5040	5040	19
255	20231218	144900	63359810	5050	5050	5050	5050	0
256	20231218	144800	63359810	5050	5050	5050	5050	0
257	20231218	144700	63359810	5050	5050	5050	5050	1
258	20231218	144600	63354760	5030	5030	5030	5030	0
259	20231218	144500	63354760	5030	5030	5030	5030	0
260	20231218	144400	63354760	5030	5030	5030	5030	0
261	20231218	144300	63354760	5030	5030	5030	5030	0
262	20231218	144200	63354760	5030	5030	5030	5030	0
263	20231218	144100	63354760	5030	5030	5030	5030	0
264	20231218	144000	63354760	5030	5030	5030	5030	0
265	20231218	143900	63354760	5030	5030	5030	5030	0
266	20231218	143800	63354760	5030	5030	5030	5030	1
267	20231218	143700	63349730	5030	5030	5030	5030	0
268	20231218	143600	63349730	5030	5030	5030	5030	0
269	20231218	143500	63349730	5030	5040	5040	5030	790
270	20231218	143400	59372320	5040	5040	5040	5040	0
271	20231218	143300	59372320	5040	5040	5040	5040	1
272	20231218	143200	59367280	5060	5060	5060	5060	0
273	20231218	143100	59367280	5060	5060	5060	5060	0
274	20231218	143000	59367280	5060	5060	5060	5060	1
275	20231218	142900	59362220	5060	5060	5060	5060	0
276	20231218	142800	59362220	5060	5060	5060	5060	0
277	20231218	142700	59362220	5060	5060	5060	5060	0
278	20231218	142600	59362220	5060	5060	5060	5060	1
279	20231218	142500	59357160	5060	5060	5060	5060	0
280	20231218	142400	59357160	5060	5060	5060	5060	0
281	20231218	142300	59357160	5060	5060	5060	5060	2
282	20231218	142200	59347040	5060	5060	5060	5060	0
283	20231218	142100	59347040	5060	5060	5060	5060	0
284	20231218	142000	59347040	5060	5060	5060	5060	0
285	20231218	141900	59347040	5060	5060	5060	5060	0
286	20231218	141800	59347040	5060	5060	5060	5060	0
287	20231218	141700	59347040	5060	5060	5060	5060	0
288	20231218	141600	59347040	5060	5060	5060	5060	0
289	20231218	141500	59347040	5060	5060	5060	5060	0
290	20231218	141400	59347040	5060	5060	5060	5060	0
291	20231218	141300	59347040	5060	5060	5060	5060	0
292	20231218	141200	59347040	5060	5060	5060	5060	0
293	20231218	141100	59347040	5060	5060	5060	5060	0
294	20231218	141000	59347040	5060	5060	5060	5060	0
295	20231218	140900	59347040	5060	5060	5060	5060	22
296	20231218	140800	59235720	5050	5050	5050	5050	100
297	20231218	140700	58730720	5060	5060	5060	5060	0
298	20231218	140600	58730720	5060	5060	5060	5060	0
299	20231218	140500	58730720	5060	5060	5060	5060	0
300	20231218	140400	58730720	5060	5060	5060	5060	19
301	20231218	140300	58634580	5050	5050	5050	5050	0
302	20231218	140200	58634580	5050	5050	5050	5050	0
303	20231218	140100	58634580	5050	5050	5050	5050	0
304	20231218	140000	58634580	5050	5050	5050	5050	0
305	20231218	135900	58634580	5050	5050	5050	5050	0
306	20231218	135800	58634580	5050	5050	5050	5050	0
307	20231218	135700	58634580	5050	5050	5050	5050	0
308	20231218	135600	58634580	5050	5050	5050	5050	100
309	20231218	135500	58129580	5050	5050	5050	5050	0
310	20231218	135400	58129580	5050	5050	5050	5050	0
311	20231218	135300	58129580	5050	5050	5050	5050	0
312	20231218	135200	58129580	5050	5050	5050	5050	0
313	20231218	135100	58129580	5050	5050	5050	5050	10
314	20231218	135000	58079080	5050	5050	5050	5050	0
315	20231218	134900	58079080	5050	5050	5050	5050	0
316	20231218	134800	58079080	5050	5050	5050	5050	5
317	20231218	134700	58053830	5060	5060	5060	5060	0
318	20231218	134600	58053830	5060	5060	5060	5060	10
319	20231218	134500	58003230	5060	5060	5060	5060	0
320	20231218	134400	58003230	5060	5060	5060	5060	0
321	20231218	134300	58003230	5060	5060	5060	5060	0
322	20231218	134200	58003230	5060	5060	5060	5060	0
323	20231218	134100	58003230	5060	5060	5060	5060	100
324	20231218	134000	57497230	5060	5060	5060	5060	0
325	20231218	133900	57497230	5060	5060	5060	5060	0
326	20231218	133800	57497230	5060	5060	5060	5060	0
327	20231218	133700	57497230	5060	5060	5060	5060	0
328	20231218	133600	57497230	5060	5060	5060	5060	0
329	20231218	133500	57497230	5060	5060	5060	5060	0
330	20231218	133400	57497230	5060	5060	5060	5060	0
331	20231218	133300	57497230	5060	5060	5060	5060	1
332	20231218	133200	57492170	5060	5060	5060	5060	0
333	20231218	133100	57492170	5060	5060	5060	5060	0
334	20231218	133000	57492170	5060	5060	5060	5060	20
335	20231218	132900	57390970	5060	5060	5060	5060	0
336	20231218	132800	57390970	5060	5060	5060	5060	0
337	20231218	132700	57390970	5060	5060	5060	5060	0
338	20231218	132600	57390970	5060	5060	5060	5060	1520
339	20231218	132500	49699770	5070	5070	5070	5070	0
340	20231218	132400	49699770	5070	5070	5070	5070	300
341	20231218	132300	48178770	5060	5060	5060	5060	540
342	20231218	132200	45446370	5060	5060	5060	5060	0
343	20231218	132100	45446370	5060	5060	5060	5060	300
344	20231218	132000	43928370	5050	5050	5050	5050	114
345	20231218	131900	43352670	5060	5060	5060	5060	0
346	20231218	131800	43352670	5060	5060	5060	5060	0
347	20231218	131700	43352670	5060	5060	5060	5060	39
348	20231218	131600	43155330	5050	5050	5050	5050	0
349	20231218	131500	43155330	5050	5050	5050	5050	0
350	20231218	131400	43155330	5050	5050	5050	5050	0
351	20231218	131300	43155330	5050	5050	5050	5050	0
352	20231218	131200	43155330	5050	5050	5050	5050	0
353	20231218	131100	43155330	5050	5050	5050	5050	5
354	20231218	131000	43130080	5050	5050	5050	5050	0
355	20231218	130900	43130080	5050	5050	5050	5050	0
356	20231218	130800	43130080	5050	5050	5050	5050	0
357	20231218	130700	43130080	5050	5050	5050	5050	0
358	20231218	130600	43130080	5050	5050	5050	5050	0
359	20231218	130500	43130080	5050	5050	5050	5050	0
360	20231218	130400	43130080	5050	5050	5050	5050	0
361	20231218	130300	43130080	5050	5050	5050	5050	0
362	20231218	130200	43130080	5050	5050	5050	5050	0
363	20231218	130100	43130080	5050	5050	5050	5050	0
364	20231218	130000	43130080	5050	5050	5050	5050	0
365	20231218	125900	43130080	5050	5050	5050	5050	0
366	20231218	125800	43130080	5050	5050	5050	5050	0
367	20231218	125700	43130080	5050	5050	5050	5050	0
368	20231218	125600	43130080	5050	5050	5050	5050	0
369	20231218	125500	43130080	5050	5050	5050	5050	0
370	20231218	125400	43130080	5050	5050	5050	5050	338
371	20231218	125300	41423180	5050	5050	5050	5050	99
372	20231218	125200	40923230	5040	5050	5050	5040	1100
373	20231218	125100	35374230	5030	5030	5030	5030	0
374	20231218	125000	35374230	5030	5030	5030	5030	0
375	20231218	124900	35374230	5030	5030	5030	5030	0
376	20231218	124800	35374230	5030	5030	5030	5030	0
377	20231218	124700	35374230	5030	5030	5030	5030	0
378	20231218	124600	35374230	5030	5030	5030	5030	0
379	20231218	124500	35374230	5030	5030	5030	5030	0
380	20231218	124400	35374230	5030	5030	5030	5030	0
381	20231218	124300	35374230	5030	5030	5030	5030	0
382	20231218	124200	35374230	5030	5030	5030	5030	0
383	20231218	124100	35374230	5030	5030	5030	5030	194
384	20231218	124000	34398410	5030	5030	5030	5030	10
385	20231218	123900	34348110	5030	5030	5030	5030	0
386	20231218	123800	34348110	5030	5040	5040	5030	2796
387	20231218	123700	20275340	5050	5050	5050	5050	0
388	20231218	123600	20275340	5050	5050	5050	5050	100
389	20231218	123500	19770340	5050	5050	5050	5050	0
390	20231218	123400	19770340	5050	5050	5050	5050	0
391	20231218	123300	19770340	5050	5050	5050	5050	0
392	20231218	123200	19770340	5050	5050	5050	5050	0
393	20231218	123100	19770340	5050	5050	5050	5050	0
394	20231218	123000	19770340	5050	5050	5050	5050	0
395	20231218	122900	19770340	5050	5050	5050	5050	79
396	20231218	122800	19371390	5050	5050	5050	5050	0
397	20231218	122700	19371390	5050	5050	5050	5050	0
398	20231218	122600	19371390	5050	5050	5050	5050	0
399	20231218	122500	19371390	5050	5050	5050	5050	10
400	20231218	122400	19320890	5050	5050	5050	5050	0
401	20231218	122300	19320890	5050	5050	5050	5050	0
402	20231218	122200	19320890	5050	5050	5050	5050	3
403	20231218	122100	19305740	5050	5050	5050	5050	0
404	20231218	122000	19305740	5050	5050	5050	5050	1
405	20231218	121900	19300690	5050	5050	5050	5050	0
406	20231218	121800	19300690	5050	5050	5050	5050	0
407	20231218	121700	19300690	5050	5050	5050	5050	0
408	20231218	121600	19300690	5050	5050	5050	5050	0
409	20231218	121500	19300690	5050	5050	5050	5050	0
410	20231218	121400	19300690	5050	5050	5050	5050	0
411	20231218	121300	19300690	5050	5050	5050	5050	0
412	20231218	121200	19300690	5050	5050	5050	5050	0
413	20231218	121100	19300690	5050	5050	5050	5050	0
414	20231218	121000	19300690	5050	5050	5050	5050	0
415	20231218	120900	19300690	5050	5050	5050	5050	0
416	20231218	120800	19300690	5050	5050	5050	5050	0
417	20231218	120700	19300690	5050	5050	5050	5050	0
418	20231218	120600	19300690	5050	5050	5050	5050	0
419	20231218	120500	19300690	5050	5050	5050	5050	0
420	20231218	120400	19300690	5050	5050	5050	5050	170
421	20231218	120300	18442190	5050	5050	5050	5050	0
422	20231218	120200	18442190	5050	5050	5050	5050	0
423	20231218	120100	18442190	5050	5050	5050	5050	0
424	20231218	120000	18442190	5050	5050	5050	5050	0
425	20231218	115900	18442190	5050	5050	5050	5050	0
426	20231218	115800	18442190	5050	5050	5050	5050	0
427	20231218	115700	18442190	5050	5050	5050	5050	0
428	20231218	115600	18442190	5050	5050	5050	5050	0
429	20231218	115500	18442190	5050	5050	5050	5050	1
430	20231218	115400	18437140	5060	5060	5060	5060	0
431	20231218	115300	18437140	5060	5060	5060	5060	0
432	20231218	115200	18437140	5060	5060	5060	5060	0
433	20231218	115100	18437140	5060	5060	5060	5060	0
434	20231218	115000	18437140	5060	5060	5060	5060	0
435	20231218	114900	18437140	5060	5060	5060	5060	0
436	20231218	114800	18437140	5060	5060	5060	5060	0
437	20231218	114700	18437140	5060	5060	5060	5060	1
438	20231218	114600	18432080	5060	5060	5060	5060	0
439	20231218	114500	18432080	5060	5060	5060	5060	0
440	20231218	114400	18432080	5060	5060	5060	5060	1
441	20231218	114300	18427020	5060	5060	5060	5060	0
442	20231218	114200	18427020	5060	5060	5060	5060	0
443	20231218	114100	18427020	5060	5060	5060	5060	0
444	20231218	114000	18427020	5060	5060	5060	5060	0
445	20231218	113900	18427020	5060	5060	5060	5060	3
446	20231218	113800	18411840	5050	5050	5050	5050	2
447	20231218	113700	18401740	5050	5050	5050	5050	1
448	20231218	113600	18396690	5050	5050	5050	5050	3
449	20231218	113500	18381540	5040	5040	5040	5040	0
450	20231218	113400	18381540	5040	5040	5040	5040	0
451	20231218	113300	18381540	5040	5040	5040	5040	0
452	20231218	113200	18381540	5040	5040	5040	5040	0
453	20231218	113100	18381540	5040	5040	5040	5040	0
454	20231218	113000	18381540	5040	5040	5040	5040	0
455	20231218	112900	18381540	5040	5040	5040	5040	0
456	20231218	112800	18381540	5040	5040	5040	5040	0
457	20231218	112700	18381540	5040	5040	5040	5040	161
458	20231218	112600	17570100	5040	5040	5040	5040	0
459	20231218	112500	17570100	5040	5060	5060	5040	951
460	20231218	112400	12775090	5060	5060	5060	5060	0
461	20231218	112300	12775090	5060	5060	5060	5060	1
462	20231218	112200	12770030	5070	5070	5070	5070	0
463	20231218	112100	12770030	5070	5070	5070	5070	0
464	20231218	112000	12770030	5070	5070	5070	5070	0
465	20231218	111900	12770030	5070	5070	5070	5070	0
466	20231218	111800	12770030	5070	5070	5070	5070	0
467	20231218	111700	12770030	5070	5070	5070	5070	0
468	20231218	111600	12770030	5070	5070	5070	5060	24
469	20231218	111500	12648570	5060	5060	5060	5060	0
470	20231218	111400	12648570	5060	5060	5060	5060	0
471	20231218	111300	12648570	5060	5060	5060	5060	0
472	20231218	111200	12648570	5060	5060	5060	5060	0
473	20231218	111100	12648570	5060	5060	5060	5060	0
474	20231218	111000	12648570	5060	5060	5060	5060	0
475	20231218	110900	12648570	5060	5060	5060	5060	0
476	20231218	110800	12648570	5060	5060	5060	5060	0
477	20231218	110700	12648570	5060	5060	5060	5060	0
478	20231218	110600	12648570	5060	5060	5060	5060	0
479	20231218	110500	12648570	5060	5060	5060	5060	0
480	20231218	110400	12648570	5060	5060	5060	5060	0
481	20231218	110300	12648570	5060	5060	5060	5060	0
482	20231218	110200	12648570	5060	5060	5060	5060	0
483	20231218	110100	12648570	5060	5060	5060	5060	0
484	20231218	110000	12648570	5060	5060	5060	5060	0
485	20231218	105900	12648570	5060	5060	5060	5060	0
486	20231218	105800	12648570	5060	5060	5060	5060	229
487	20231218	105700	11489830	5060	5060	5060	5060	3
488	20231218	105600	11474650	5060	5060	5060	5060	0
489	20231218	105500	11474650	5060	5060	5060	5060	0
490	20231218	105400	11474650	5060	5060	5060	5060	0
491	20231218	105300	11474650	5060	5060	5060	5060	0
492	20231218	105200	11474650	5060	5060	5060	5060	0
493	20231218	105100	11474650	5060	5060	5060	5060	0
494	20231218	105000	11474650	5060	5060	5060	5060	0
495	20231218	104900	11474650	5060	5060	5060	5060	0
496	20231218	104800	11474650	5060	5060	5060	5060	0
497	20231218	104700	11474650	5060	5060	5060	5060	0
498	20231218	104600	11474650	5060	5060	5060	5060	51
499	20231218	104500	11216590	5070	5070	5070	5070	1
500	20231218	104400	11211520	5070	5070	5070	5070	1
501	20231218	104300	11206450	5070	5070	5070	5070	24
502	20231218	104200	11084770	5070	5070	5070	5070	0
503	20231218	104100	11084770	5070	5070	5070	5070	0
504	20231218	104000	11084770	5070	5070	5070	5070	0
505	20231218	103900	11084770	5070	5070	5070	5070	0
506	20231218	103800	11084770	5070	5070	5070	5070	0
507	20231218	103700	11084770	5070	5070	5070	5070	0
508	20231218	103600	11084770	5070	5070	5070	5070	0
509	20231218	103500	11084770	5070	5070	5070	5070	0
510	20231218	103400	11084770	5070	5070	5070	5070	20
511	20231218	103300	10983370	5070	5070	5070	5070	81
512	20231218	103200	10572700	5070	5070	5070	5070	0
513	20231218	103100	10572700	5070	5070	5070	5070	0
514	20231218	103000	10572700	5070	5070	5070	5070	0
515	20231218	102900	10572700	5070	5070	5070	5070	0
516	20231218	102800	10572700	5070	5070	5070	5070	1
517	20231218	102700	10567630	5050	5050	5050	5050	0
518	20231218	102600	10567630	5050	5050	5050	5050	0
519	20231218	102500	10567630	5050	5050	5050	5050	0
520	20231218	102400	10567630	5050	5050	5050	5050	119
521	20231218	102300	9966680	5050	5060	5060	5050	128
522	20231218	102200	9320160	5070	5070	5070	5070	0
523	20231218	102100	9320160	5070	5070	5070	5070	0
524	20231218	102000	9320160	5070	5070	5070	5070	0
525	20231218	101900	9320160	5070	5070	5070	5070	0
526	20231218	101800	9320160	5070	5070	5070	5070	0
527	20231218	101700	9320160	5070	5070	5070	5070	50
528	20231218	101600	9066660	5070	5060	5070	5060	2
529	20231218	101500	9056530	5070	5070	5070	5070	0
530	20231218	101400	9056530	5070	5070	5070	5070	0
531	20231218	101300	9056530	5070	5070	5070	5070	0
532	20231218	101200	9056530	5070	5070	5070	5070	0
533	20231218	101100	9056530	5070	5070	5070	5070	0
534	20231218	101000	9056530	5070	5070	5070	5070	0
535	20231218	100900	9056530	5070	5070	5070	5070	0
536	20231218	100800	9056530	5070	5070	5070	5070	0
537	20231218	100700	9056530	5070	5070	5070	5070	5
538	20231218	100600	9031180	5070	5070	5070	5070	2
539	20231218	100500	9021040	5070	5070	5070	5070	2
540	20231218	100400	9010900	5060	5060	5060	5060	0
541	20231218	100300	9010900	5060	5060	5060	5060	0
542	20231218	100200	9010900	5060	5060	5060	5060	0
543	20231218	100100	9010900	5060	5060	5060	5060	0
544	20231218	100000	9010900	5060	5060	5060	5060	0
545	20231218	095900	9010900	5060	5060	5060	5060	0
546	20231218	095800	9010900	5060	5060	5060	5060	0
547	20231218	095700	9010900	5060	5060	5060	5060	0
548	20231218	095600	9010900	5060	5060	5060	5060	0
549	20231218	095500	9010900	5060	5060	5060	5060	0
550	20231218	095400	9010900	5060	5060	5060	5060	0
551	20231218	095300	9010900	5060	5060	5060	5060	0
552	20231218	095200	9010900	5060	5060	5060	5060	0
553	20231218	095100	9010900	5060	5060	5060	5060	0
554	20231218	095000	9010900	5060	5060	5060	5060	0
555	20231218	094900	9010900	5060	5060	5060	5060	20
556	20231218	094800	8909700	5060	5060	5060	5060	0
557	20231218	094700	8909700	5060	5060	5060	5060	0
558	20231218	094600	8909700	5060	5060	5060	5060	0
559	20231218	094500	8909700	5060	5060	5060	5060	0
560	20231218	094400	8909700	5060	5060	5060	5060	1
561	20231218	094300	8904640	5070	5070	5070	5070	19
562	20231218	094200	8808310	5070	5070	5070	5070	10
563	20231218	094100	8757610	5070	5070	5070	5070	7
564	20231218	094000	8722120	5070	5070	5070	5070	3
565	20231218	093900	8706910	5060	5060	5060	5060	0
566	20231218	093800	8706910	5060	5060	5060	5060	99
567	20231218	093700	8205970	5060	5070	5070	5060	68
568	20231218	093600	7861230	5070	5070	5070	5070	8
569	20231218	093500	7820670	5060	5060	5060	5060	0
570	20231218	093400	7820670	5060	5060	5060	5060	0
571	20231218	093300	7820670	5060	5060	5060	5060	0
572	20231218	093200	7820670	5060	5060	5060	5060	0
573	20231218	093100	7820670	5060	5060	5060	5060	0
574	20231218	093000	7820670	5060	5060	5060	5060	0
575	20231218	092900	7820670	5060	5060	5060	5060	0
576	20231218	092800	7820670	5060	5060	5060	5060	0
577	20231218	092700	7820670	5060	5060	5060	5060	2
578	20231218	092600	7810550	5070	5070	5070	5070	0
579	20231218	092500	7810550	5070	5070	5070	5070	0
580	20231218	092400	7810550	5070	5070	5070	5070	0
581	20231218	092300	7810550	5070	5070	5070	5070	0
582	20231218	092200	7810550	5070	5070	5070	5070	0
583	20231218	092100	7810550	5070	5070	5070	5070	1
584	20231218	092000	7805480	5050	5050	5050	5050	0
585	20231218	091900	7805480	5050	5050	5050	5050	0
586	20231218	091800	7805480	5050	5050	5050	5050	410
587	20231218	091700	5734980	5040	5040	5040	5040	0
588	20231218	091600	5734980	5040	5040	5040	5040	0
589	20231218	091500	5734980	5040	5040	5040	5040	1
590	20231218	091400	5729940	5050	5050	5050	5050	42
591	20231218	091300	5517840	5050	5050	5050	5050	12
592	20231218	091200	5457240	5040	5040	5040	5040	1
593	20231218	091100	5452200	5040	5040	5040	5040	13
594	20231218	091000	5386680	5040	5040	5040	5040	813
595	20231218	090900	1289160	5050	5050	5050	5050	28
596	20231218	090800	1147760	5050	5050	5050	5050	1
597	20231218	090700	1142710	5050	5050	5050	5050	7
598	20231218	090600	1107360	5050	5050	5050	5050	12
599	20231218	090500	1046760	5050	5050	5050	5050	100
600	20231218	090400	541760	5060	5060	5060	5060	73
601	20231218	090300	172380	5070	5070	5070	5070	0
602	20231218	090200	172380	5070	5070	5070	5070	4
603	20231218	090100	152100	5070	5070	5070	5070	3
604	20231218	090000	136890	5070	5070	5070	5070	27