KissMeData/017480/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190100	99977390	5070	5070	5070	5070	811
3	20231220	190000	99977390	5070	5070	5070	5070	0
4	20231220	185900	99977390	5070	5070	5070	5070	0
5	20231220	185800	99977390	5070	5070	5070	5070	0
6	20231220	185700	99977390	5070	5070	5070	5070	0
7	20231220	185600	99977390	5070	5070	5070	5070	0
8	20231220	185500	99977390	5070	5070	5070	5070	0
9	20231220	185400	99977390	5070	5070	5070	5070	0
10	20231220	185300	99977390	5070	5070	5070	5070	0
11	20231220	185200	99977390	5070	5070	5070	5070	0
12	20231220	185100	99977390	5070	5070	5070	5070	0
13	20231220	185000	99977390	5070	5070	5070	5070	0
14	20231220	184900	99977390	5070	5070	5070	5070	0
15	20231220	184800	99977390	5070	5070	5070	5070	0
16	20231220	184700	99977390	5070	5070	5070	5070	0
17	20231220	184600	99977390	5070	5070	5070	5070	0
18	20231220	184500	99977390	5070	5070	5070	5070	0
19	20231220	184400	99977390	5070	5070	5070	5070	0
20	20231220	184300	99977390	5070	5070	5070	5070	0
21	20231220	184200	99977390	5070	5070	5070	5070	0
22	20231220	184100	99977390	5070	5070	5070	5070	0
23	20231220	184000	99977390	5070	5070	5070	5070	0
24	20231220	183900	99977390	5070	5070	5070	5070	0
25	20231220	183800	99977390	5070	5070	5070	5070	0
26	20231220	183700	99977390	5070	5070	5070	5070	0
27	20231220	183600	99977390	5070	5070	5070	5070	0
28	20231220	183500	99977390	5070	5070	5070	5070	0
29	20231220	183400	99977390	5070	5070	5070	5070	0
30	20231220	183300	99977390	5070	5070	5070	5070	0
31	20231220	183200	99977390	5070	5070	5070	5070	0
32	20231220	183100	99977390	5070	5070	5070	5070	811
33	20231220	183000	99977390	5070	5070	5070	5070	0
34	20231220	182900	99977390	5070	5070	5070	5070	0
35	20231220	182800	99977390	5070	5070	5070	5070	0
36	20231220	182700	99977390	5070	5070	5070	5070	0
37	20231220	182600	99977390	5070	5070	5070	5070	0
38	20231220	182500	99977390	5070	5070	5070	5070	0
39	20231220	182400	99977390	5070	5070	5070	5070	0
40	20231220	182300	99977390	5070	5070	5070	5070	0
41	20231220	182200	99977390	5070	5070	5070	5070	0
42	20231220	182100	99977390	5070	5070	5070	5070	0
43	20231220	182000	99977390	5070	5070	5070	5070	0
44	20231220	181900	99977390	5070	5070	5070	5070	0
45	20231220	181800	99977390	5070	5070	5070	5070	0
46	20231220	181700	99977390	5070	5070	5070	5070	0
47	20231220	181600	99977390	5070	5070	5070	5070	0
48	20231220	181500	99977390	5070	5070	5070	5070	0
49	20231220	181400	99977390	5070	5070	5070	5070	0
50	20231220	181300	99977390	5070	5070	5070	5070	0
51	20231220	181200	99977390	5070	5070	5070	5070	0
52	20231220	181100	99977390	5070	5070	5070	5070	0
53	20231220	181000	99977390	5070	5070	5070	5070	0
54	20231220	180900	99977390	5070	5070	5070	5070	0
55	20231220	180800	99977390	5070	5070	5070	5070	0
56	20231220	180700	99977390	5070	5070	5070	5070	0
57	20231220	180600	99977390	5070	5070	5070	5070	0
58	20231220	180500	99977390	5070	5070	5070	5070	0
59	20231220	180400	99977390	5070	5070	5070	5070	0
60	20231220	180300	99977390	5070	5070	5070	5070	0
61	20231220	180200	99977390	5070	5070	5070	5070	0
62	20231220	180100	99977390	5070	5070	5070	5070	811
63	20231220	180000	99977390	5070	5070	5070	5070	0
64	20231220	175900	99977390	5070	5070	5070	5070	0
65	20231220	175800	99977390	5070	5070	5070	5070	0
66	20231220	175700	99977390	5070	5070	5070	5070	0
67	20231220	175600	99977390	5070	5070	5070	5070	0
68	20231220	175500	99977390	5070	5070	5070	5070	0
69	20231220	175400	99977390	5070	5070	5070	5070	0
70	20231220	175300	99977390	5070	5070	5070	5070	0
71	20231220	175200	99977390	5070	5070	5070	5070	0
72	20231220	175100	99977390	5070	5070	5070	5070	0
73	20231220	175000	99977390	5070	5070	5070	5070	0
74	20231220	174900	99977390	5070	5070	5070	5070	0
75	20231220	174800	99977390	5070	5070	5070	5070	0
76	20231220	174700	99977390	5070	5070	5070	5070	0
77	20231220	174600	99977390	5070	5070	5070	5070	0
78	20231220	174500	99977390	5070	5070	5070	5070	0
79	20231220	174400	99977390	5070	5070	5070	5070	0
80	20231220	174300	99977390	5070	5070	5070	5070	0
81	20231220	174200	99977390	5070	5070	5070	5070	0
82	20231220	174100	99977390	5070	5070	5070	5070	0
83	20231220	174000	99977390	5070	5070	5070	5070	0
84	20231220	173900	99977390	5070	5070	5070	5070	0
85	20231220	173800	99977390	5070	5070	5070	5070	0
86	20231220	173700	99977390	5070	5070	5070	5070	0
87	20231220	173600	99977390	5070	5070	5070	5070	0
88	20231220	173500	99977390	5070	5070	5070	5070	0
89	20231220	173400	99977390	5070	5070	5070	5070	0
90	20231220	173300	99977390	5070	5070	5070	5070	0
91	20231220	173200	99977390	5070	5070	5070	5070	0
92	20231220	173100	99977390	5070	5070	5070	5070	811
93	20231220	173000	99977390	5070	5070	5070	5070	0
94	20231220	172900	99977390	5070	5070	5070	5070	0
95	20231220	172800	99977390	5070	5070	5070	5070	0
96	20231220	172700	99977390	5070	5070	5070	5070	0
97	20231220	172600	99977390	5070	5070	5070	5070	0
98	20231220	172500	99977390	5070	5070	5070	5070	0
99	20231220	172400	99977390	5070	5070	5070	5070	0
100	20231220	172300	99977390	5070	5070	5070	5070	0
101	20231220	172200	99977390	5070	5070	5070	5070	0
102	20231220	172100	99977390	5070	5070	5070	5070	0
103	20231220	172000	99977390	5070	5070	5070	5070	0
104	20231220	171900	99977390	5070	5070	5070	5070	0
105	20231220	171800	99977390	5070	5070	5070	5070	0
106	20231220	171700	99977390	5070	5070	5070	5070	0
107	20231220	171600	99977390	5070	5070	5070	5070	0
108	20231220	171500	99977390	5070	5070	5070	5070	0
109	20231220	171400	99977390	5070	5070	5070	5070	0
110	20231220	171300	99977390	5070	5070	5070	5070	0
111	20231220	171200	99977390	5070	5070	5070	5070	0
112	20231220	171100	99977390	5070	5070	5070	5070	0
113	20231220	171000	99977390	5070	5070	5070	5070	0
114	20231220	170900	99977390	5070	5070	5070	5070	0
115	20231220	170800	99977390	5070	5070	5070	5070	0
116	20231220	170700	99977390	5070	5070	5070	5070	0
117	20231220	170600	99977390	5070	5070	5070	5070	0
118	20231220	170500	99977390	5070	5070	5070	5070	0
119	20231220	170400	99977390	5070	5070	5070	5070	0
120	20231220	170300	99977390	5070	5070	5070	5070	0
121	20231220	170200	99977390	5070	5070	5070	5070	0
122	20231220	170100	99977390	5070	5070	5070	5070	811
123	20231220	170000	99977390	5070	5070	5070	5070	0
124	20231220	165900	99977390	5070	5070	5070	5070	0
125	20231220	165800	99977390	5070	5070	5070	5070	0
126	20231220	165700	99977390	5070	5070	5070	5070	0
127	20231220	165600	99977390	5070	5070	5070	5070	0
128	20231220	165500	99977390	5070	5070	5070	5070	0
129	20231220	165400	99977390	5070	5070	5070	5070	0
130	20231220	165300	99977390	5070	5070	5070	5070	0
131	20231220	165200	99977390	5070	5070	5070	5070	0
132	20231220	165100	99977390	5070	5070	5070	5070	0
133	20231220	165000	99977390	5070	5070	5070	5070	0
134	20231220	164900	99977390	5070	5070	5070	5070	0
135	20231220	164800	99977390	5070	5070	5070	5070	0
136	20231220	164700	99977390	5070	5070	5070	5070	0
137	20231220	164600	99977390	5070	5070	5070	5070	0
138	20231220	164500	99977390	5070	5070	5070	5070	0
139	20231220	164400	99977390	5070	5070	5070	5070	0
140	20231220	164300	99977390	5070	5070	5070	5070	0
141	20231220	164200	99977390	5070	5070	5070	5070	0
142	20231220	164100	99977390	5070	5070	5070	5070	0
143	20231220	164000	99977390	5070	5070	5070	5070	0
144	20231220	163900	99977390	5070	5070	5070	5070	0
145	20231220	163800	99977390	5070	5070	5070	5070	0
146	20231220	163700	99977390	5070	5070	5070	5070	0
147	20231220	163600	99977390	5070	5070	5070	5070	0
148	20231220	163500	99977390	5070	5070	5070	5070	0
149	20231220	163400	99977390	5070	5070	5070	5070	0
150	20231220	163300	99977390	5070	5070	5070	5070	0
151	20231220	163200	99977390	5070	5070	5070	5070	0
152	20231220	163100	99977390	5070	5070	5070	5070	811
153	20231220	163000	99977390	5070	5070	5070	5070	0
154	20231220	162900	99977390	5070	5070	5070	5070	0
155	20231220	162800	99977390	5070	5070	5070	5070	0
156	20231220	162700	99977390	5070	5070	5070	5070	0
157	20231220	162600	99977390	5070	5070	5070	5070	0
158	20231220	162500	99977390	5070	5070	5070	5070	0
159	20231220	162400	99977390	5070	5070	5070	5070	0
160	20231220	162300	99977390	5070	5070	5070	5070	0
161	20231220	162200	99977390	5070	5070	5070	5070	0
162	20231220	162100	99977390	5070	5070	5070	5070	0
163	20231220	162000	99977390	5070	5070	5070	5070	0
164	20231220	161900	99977390	5070	5070	5070	5070	0
165	20231220	161800	99977390	5070	5070	5070	5070	0
166	20231220	161700	99977390	5070	5070	5070	5070	0
167	20231220	161600	99977390	5070	5070	5070	5070	0
168	20231220	161500	99977390	5070	5070	5070	5070	0
169	20231220	161400	99977390	5070	5070	5070	5070	0
170	20231220	161300	99977390	5070	5070	5070	5070	0
171	20231220	161200	99977390	5070	5070	5070	5070	0
172	20231220	161100	99977390	5070	5070	5070	5070	0
173	20231220	161000	99977390	5070	5070	5070	5070	0
174	20231220	160900	99977390	5070	5070	5070	5070	0
175	20231220	160800	99977390	5070	5070	5070	5070	0
176	20231220	160700	99977390	5070	5070	5070	5070	0
177	20231220	160600	99977390	5070	5070	5070	5070	0
178	20231220	160500	99977390	5070	5070	5070	5070	0
179	20231220	160400	99977390	5070	5070	5070	5070	0
180	20231220	160300	99977390	5070	5070	5070	5070	0
181	20231220	160200	99977390	5070	5070	5070	5070	0
182	20231220	160100	99977390	5070	5070	5070	5070	811
183	20231220	160000	99977390	5070	5070	5070	5070	0
184	20231220	155900	99977390	5070	5070	5070	5070	0
185	20231220	155800	99977390	5070	5070	5070	5070	0
186	20231220	155700	99977390	5070	5070	5070	5070	0
187	20231220	155600	99977390	5070	5070	5070	5070	0
188	20231220	155500	99977390	5070	5070	5070	5070	0
189	20231220	155400	99977390	5070	5070	5070	5070	0
190	20231220	155300	99977390	5070	5070	5070	5070	0
191	20231220	155200	99977390	5070	5070	5070	5070	0
192	20231220	155100	99977390	5070	5070	5070	5070	0
193	20231220	155000	99977390	5070	5070	5070	5070	0
194	20231220	154900	99977390	5070	5070	5070	5070	0
195	20231220	154800	99977390	5070	5070	5070	5070	0
196	20231220	154700	99977390	5070	5070	5070	5070	0
197	20231220	154600	99977390	5070	5070	5070	5070	0
198	20231220	154500	99977390	5070	5070	5070	5070	0
199	20231220	154400	99977390	5070	5070	5070	5070	0
200	20231220	154300	99977390	5070	5070	5070	5070	0
201	20231220	154200	99977390	5070	5070	5070	5070	0
202	20231220	154100	99977390	5070	5070	5070	5070	0
203	20231220	154000	99977390	5070	5070	5070	5070	0
204	20231220	153900	99977390	5070	5070	5070	5070	0
205	20231220	153800	99977390	5070	5070	5070	5070	0
206	20231220	153700	99977390	5070	5070	5070	5070	0
207	20231220	153600	99977390	5070	5070	5070	5070	0
208	20231220	153500	99977390	5070	5070	5070	5070	0
209	20231220	153400	99977390	5070	5070	5070	5070	0
210	20231220	153300	99977390	5070	5070	5070	5070	0
211	20231220	153200	99977390	5070	5070	5070	5070	0
212	20231220	153100	99977390	5070	5070	5070	5070	811
213	20231220	153000	99977390	5070	5070	5070	5070	811
214	20231220	152900	95865620	5070	5070	5070	5070	0
215	20231220	152800	95865620	5070	5070	5070	5070	0
216	20231220	152700	95865620	5070	5070	5070	5070	0
217	20231220	152600	95865620	5070	5070	5070	5070	0
218	20231220	152500	95865620	5070	5070	5070	5070	0
219	20231220	152400	95865620	5070	5070	5070	5070	0
220	20231220	152300	95865620	5070	5070	5070	5070	0
221	20231220	152200	95865620	5070	5070	5070	5070	0
222	20231220	152100	95865620	5070	5070	5070	5070	0
223	20231220	152000	95865620	5070	5070	5070	5070	0
224	20231220	151900	95865620	5070	5070	5070	5070	25
225	20231220	151800	95738870	5070	5070	5070	5070	50
226	20231220	151700	95485370	5070	5070	5070	5070	0
227	20231220	151600	95485370	5070	5070	5070	5070	0
228	20231220	151500	95485370	5070	5070	5070	5070	200
229	20231220	151400	94471370	5070	5070	5070	5070	0
230	20231220	151300	94471370	5070	5080	5080	5070	101
231	20231220	151200	93959290	5080	5080	5080	5080	0
232	20231220	151100	93959290	5080	5080	5080	5080	1
233	20231220	151000	93954210	5080	5070	5080	5070	440
234	20231220	150900	91723310	5070	5070	5070	5070	1
235	20231220	150800	91718240	5070	5070	5070	5070	0
236	20231220	150700	91718240	5070	5070	5070	5070	0
237	20231220	150600	91718240	5070	5070	5070	5070	327
238	20231220	150500	90060350	5080	5080	5080	5080	0
239	20231220	150400	90060350	5080	5080	5080	5080	0
240	20231220	150300	90060350	5080	5080	5080	5080	0
241	20231220	150200	90060350	5080	5080	5080	5080	0
242	20231220	150100	90060350	5080	5080	5080	5080	0
243	20231220	150000	90060350	5080	5080	5080	5080	0
244	20231220	145900	90060350	5080	5080	5080	5080	0
245	20231220	145800	90060350	5080	5080	5080	5080	0
246	20231220	145700	90060350	5080	5080	5080	5080	0
247	20231220	145600	90060350	5080	5080	5080	5080	0
248	20231220	145500	90060350	5080	5080	5080	5080	0
249	20231220	145400	90060350	5080	5080	5080	5080	0
250	20231220	145300	90060350	5080	5080	5080	5080	0
251	20231220	145200	90060350	5080	5080	5080	5080	70
252	20231220	145100	89704750	5080	5080	5080	5080	15
253	20231220	145000	89628550	5080	5080	5080	5080	0
254	20231220	144900	89628550	5080	5080	5080	5080	0
255	20231220	144800	89628550	5080	5080	5080	5080	0
256	20231220	144700	89628550	5080	5080	5080	5080	0
257	20231220	144600	89628550	5080	5080	5080	5080	0
258	20231220	144500	89628550	5080	5080	5080	5080	3
259	20231220	144400	89613310	5080	5080	5080	5080	0
260	20231220	144300	89613310	5080	5080	5080	5080	57
261	20231220	144200	89323750	5090	5090	5090	5090	7
262	20231220	144100	89288120	5080	5080	5080	5080	0
263	20231220	144000	89288120	5080	5080	5080	5080	0
264	20231220	143900	89288120	5080	5080	5080	5080	0
265	20231220	143800	89288120	5080	5080	5080	5080	23
266	20231220	143700	89171280	5080	5080	5080	5080	0
267	20231220	143600	89171280	5080	5080	5080	5080	308
268	20231220	143500	87606640	5080	5080	5080	5080	0
269	20231220	143400	87606640	5080	5080	5080	5080	787
270	20231220	143300	83608680	5080	5080	5080	5080	0
271	20231220	143200	83608680	5080	5080	5080	5080	0
272	20231220	143100	83608680	5080	5080	5080	5080	0
273	20231220	143000	83608680	5080	5080	5080	5080	0
274	20231220	142900	83608680	5080	5080	5080	5080	0
275	20231220	142800	83608680	5080	5080	5080	5080	0
276	20231220	142700	83608680	5080	5080	5080	5080	0
277	20231220	142600	83608680	5080	5080	5080	5080	29
278	20231220	142500	83461360	5080	5080	5080	5080	0
279	20231220	142400	83461360	5080	5080	5080	5080	0
280	20231220	142300	83461360	5080	5080	5080	5080	71
281	20231220	142200	83100680	5080	5080	5080	5080	0
282	20231220	142100	83100680	5080	5080	5080	5080	30
283	20231220	142000	82948280	5080	5080	5080	5080	377
284	20231220	141900	81033120	5080	5080	5080	5080	0
285	20231220	141800	81033120	5080	5080	5080	5080	0
286	20231220	141700	81033120	5080	5080	5080	5080	0
287	20231220	141600	81033120	5080	5080	5080	5080	0
288	20231220	141500	81033120	5080	5080	5080	5080	1
289	20231220	141400	81028040	5080	5080	5080	5080	0
290	20231220	141300	81028040	5080	5080	5080	5080	948
291	20231220	141200	76212200	5080	5080	5080	5080	0
292	20231220	141100	76212200	5080	5080	5080	5080	0
293	20231220	141000	76212200	5080	5080	5080	5080	0
294	20231220	140900	76212200	5080	5080	5080	5080	200
295	20231220	140800	75196200	5080	5080	5080	5080	2
296	20231220	140700	75186040	5080	5080	5080	5080	0
297	20231220	140600	75186040	5080	5080	5080	5080	0
298	20231220	140500	75186040	5080	5080	5080	5080	0
299	20231220	140400	75186040	5080	5080	5080	5080	0
300	20231220	140300	75186040	5080	5080	5080	5080	0
301	20231220	140200	75186040	5080	5080	5080	5080	3
302	20231220	140100	75170800	5080	5080	5080	5080	0
303	20231220	140000	75170800	5080	5080	5080	5080	0
304	20231220	135900	75170800	5080	5080	5080	5080	0
305	20231220	135800	75170800	5080	5080	5080	5080	0
306	20231220	135700	75170800	5080	5080	5080	5080	0
307	20231220	135600	75170800	5080	5080	5080	5080	10
308	20231220	135500	75120000	5080	5080	5080	5080	50
309	20231220	135400	74866000	5080	5080	5080	5080	0
310	20231220	135300	74866000	5080	5080	5080	5080	100
311	20231220	135200	74358000	5070	5070	5070	5070	0
312	20231220	135100	74358000	5070	5070	5070	5070	0
313	20231220	135000	74358000	5070	5070	5070	5070	3
314	20231220	134900	74342790	5070	5070	5070	5070	0
315	20231220	134800	74342790	5070	5070	5070	5070	0
316	20231220	134700	74342790	5070	5070	5070	5070	40
317	20231220	134600	74139990	5080	5080	5080	5080	0
318	20231220	134500	74139990	5080	5080	5080	5080	0
319	20231220	134400	74139990	5080	5080	5080	5080	0
320	20231220	134300	74139990	5080	5080	5080	5080	37
321	20231220	134200	73952030	5080	5080	5080	5080	63
322	20231220	134100	73631990	5080	5080	5080	5080	200
323	20231220	134000	72615990	5080	5080	5080	5080	808
324	20231220	133900	68511350	5080	5080	5080	5080	0
325	20231220	133800	68511350	5080	5080	5080	5080	300
326	20231220	133700	66987350	5070	5070	5070	5070	0
327	20231220	133600	66987350	5070	5070	5070	5070	0
328	20231220	133500	66987350	5070	5070	5070	5070	0
329	20231220	133400	66987350	5070	5070	5070	5070	0
330	20231220	133300	66987350	5070	5070	5070	5070	0
331	20231220	133200	66987350	5070	5070	5070	5070	0
332	20231220	133100	66987350	5070	5070	5070	5070	0
333	20231220	133000	66987350	5070	5070	5070	5070	1
334	20231220	132900	66982280	5080	5080	5080	5080	0
335	20231220	132800	66982280	5080	5080	5080	5080	0
336	20231220	132700	66982280	5080	5080	5080	5080	0
337	20231220	132600	66982280	5080	5080	5080	5080	0
338	20231220	132500	66982280	5080	5080	5080	5080	0
339	20231220	132400	66982280	5080	5080	5080	5080	0
340	20231220	132300	66982280	5080	5080	5080	5080	0
341	20231220	132200	66982280	5080	5080	5080	5080	1
342	20231220	132100	66977200	5080	5080	5080	5080	100
343	20231220	132000	66469200	5080	5080	5080	5080	0
344	20231220	131900	66469200	5080	5080	5080	5080	0
345	20231220	131800	66469200	5080	5080	5080	5080	0
346	20231220	131700	66469200	5080	5080	5080	5080	0
347	20231220	131600	66469200	5080	5080	5080	5080	0
348	20231220	131500	66469200	5080	5080	5080	5080	0
349	20231220	131400	66469200	5080	5080	5080	5080	0
350	20231220	131300	66469200	5080	5080	5080	5080	0
351	20231220	131200	66469200	5080	5080	5080	5080	0
352	20231220	131100	66469200	5080	5080	5080	5080	0
353	20231220	131000	66469200	5080	5080	5080	5080	0
354	20231220	130900	66469200	5080	5080	5080	5080	0
355	20231220	130800	66469200	5080	5080	5080	5080	4
356	20231220	130700	66448880	5080	5080	5080	5080	0
357	20231220	130600	66448880	5080	5080	5080	5080	0
358	20231220	130500	66448880	5080	5080	5080	5080	0
359	20231220	130400	66448880	5080	5080	5080	5080	0
360	20231220	130300	66448880	5080	5080	5080	5080	0
361	20231220	130200	66448880	5080	5080	5080	5080	0
362	20231220	130100	66448880	5080	5080	5080	5080	0
363	20231220	130000	66448880	5080	5080	5080	5080	0
364	20231220	125900	66448880	5080	5080	5080	5080	0
365	20231220	125800	66448880	5080	5080	5080	5080	0
366	20231220	125700	66448880	5080	5080	5080	5080	0
367	20231220	125600	66448880	5080	5080	5080	5080	20
368	20231220	125500	66347280	5080	5080	5080	5080	0
369	20231220	125400	66347280	5080	5080	5080	5080	0
370	20231220	125300	66347280	5080	5080	5080	5080	0
371	20231220	125200	66347280	5080	5080	5080	5080	0
372	20231220	125100	66347280	5080	5080	5080	5080	0
373	20231220	125000	66347280	5080	5080	5080	5080	0
374	20231220	124900	66347280	5080	5080	5080	5080	0
375	20231220	124800	66347280	5080	5080	5080	5080	0
376	20231220	124700	66347280	5080	5080	5080	5080	878
377	20231220	124600	61887040	5080	5080	5080	5080	0
378	20231220	124500	61887040	5080	5080	5080	5080	0
379	20231220	124400	61887040	5080	5080	5080	5080	0
380	20231220	124300	61887040	5080	5080	5080	5080	0
381	20231220	124200	61887040	5080	5080	5080	5080	0
382	20231220	124100	61887040	5080	5080	5080	5080	0
383	20231220	124000	61887040	5080	5080	5080	5080	0
384	20231220	123900	61887040	5080	5080	5080	5080	0
385	20231220	123800	61887040	5080	5080	5080	5080	0
386	20231220	123700	61887040	5080	5080	5080	5080	0
387	20231220	123600	61887040	5080	5080	5080	5080	0
388	20231220	123500	61887040	5080	5080	5080	5080	0
389	20231220	123400	61887040	5080	5080	5080	5080	0
390	20231220	123300	61887040	5080	5080	5080	5080	0
391	20231220	123200	61887040	5080	5080	5080	5080	0
392	20231220	123100	61887040	5080	5080	5080	5080	0
393	20231220	123000	61887040	5080	5080	5080	5080	0
394	20231220	122900	61887040	5080	5080	5080	5080	20
395	20231220	122800	61785440	5080	5080	5080	5080	0
396	20231220	122700	61785440	5080	5080	5080	5080	0
397	20231220	122600	61785440	5080	5080	5080	5080	0
398	20231220	122500	61785440	5080	5080	5080	5080	0
399	20231220	122400	61785440	5080	5080	5080	5080	0
400	20231220	122300	61785440	5080	5080	5080	5080	0
401	20231220	122200	61785440	5080	5080	5080	5080	0
402	20231220	122100	61785440	5080	5080	5080	5080	0
403	20231220	122000	61785440	5080	5080	5080	5080	0
404	20231220	121900	61785440	5080	5080	5080	5080	0
405	20231220	121800	61785440	5080	5080	5080	5080	0
406	20231220	121700	61785440	5080	5080	5080	5080	0
407	20231220	121600	61785440	5080	5080	5080	5080	0
408	20231220	121500	61785440	5080	5080	5080	5080	0
409	20231220	121400	61785440	5080	5080	5080	5080	80
410	20231220	121300	61379040	5080	5080	5080	5080	0
411	20231220	121200	61379040	5080	5080	5080	5080	0
412	20231220	121100	61379040	5080	5080	5080	5080	0
413	20231220	121000	61379040	5080	5080	5080	5080	0
414	20231220	120900	61379040	5080	5080	5080	5080	0
415	20231220	120800	61379040	5080	5080	5080	5080	0
416	20231220	120700	61379040	5080	5080	5080	5080	0
417	20231220	120600	61379040	5080	5080	5080	5080	0
418	20231220	120500	61379040	5080	5080	5080	5080	0
419	20231220	120400	61379040	5080	5080	5080	5080	1
420	20231220	120300	61373960	5080	5080	5080	5080	51
421	20231220	120200	61114880	5080	5080	5080	5080	0
422	20231220	120100	61114880	5080	5080	5080	5080	0
423	20231220	120000	61114880	5080	5080	5080	5080	20
424	20231220	115900	61013280	5080	5080	5080	5080	0
425	20231220	115800	61013280	5080	5080	5080	5080	303
426	20231220	115700	59474040	5080	5080	5080	5080	0
427	20231220	115600	59474040	5080	5080	5080	5080	62
428	20231220	115500	59159080	5080	5080	5080	5080	11
429	20231220	115400	59103200	5090	5090	5090	5090	2
430	20231220	115300	59093020	5080	5080	5080	5080	0
431	20231220	115200	59093020	5080	5080	5080	5080	50
432	20231220	115100	58839020	5080	5080	5080	5080	31
433	20231220	115000	58681540	5080	5080	5080	5080	70
434	20231220	114900	58325940	5080	5080	5080	5080	0
435	20231220	114800	58325940	5080	5080	5080	5080	0
436	20231220	114700	58325940	5080	5080	5080	5080	0
437	20231220	114600	58325940	5080	5080	5080	5080	0
438	20231220	114500	58325940	5080	5080	5080	5080	1358
439	20231220	114400	51427300	5080	5080	5080	5080	0
440	20231220	114300	51427300	5080	5080	5080	5080	0
441	20231220	114200	51427300	5080	5080	5080	5080	0
442	20231220	114100	51427300	5080	5080	5080	5080	0
443	20231220	114000	51427300	5080	5080	5080	5080	0
444	20231220	113900	51427300	5080	5080	5080	5080	0
445	20231220	113800	51427300	5080	5080	5080	5080	0
446	20231220	113700	51427300	5080	5080	5080	5080	0
447	20231220	113600	51427300	5080	5080	5080	5080	0
448	20231220	113500	51427300	5080	5080	5080	5080	0
449	20231220	113400	51427300	5080	5080	5080	5080	0
450	20231220	113300	51427300	5080	5080	5080	5080	0
451	20231220	113200	51427300	5080	5070	5080	5070	3001
452	20231220	113100	36182450	5070	5070	5070	5070	27
453	20231220	113000	36045560	5070	5070	5070	5070	0
454	20231220	112900	36045560	5070	5070	5070	5070	1
455	20231220	112800	36040490	5070	5070	5070	5070	0
456	20231220	112700	36040490	5070	5070	5070	5070	0
457	20231220	112600	36040490	5070	5070	5070	5070	0
458	20231220	112500	36040490	5070	5080	5080	5070	817
459	20231220	112400	31895300	5080	5080	5080	5080	0
460	20231220	112300	31895300	5080	5080	5080	5080	0
461	20231220	112200	31895300	5080	5080	5080	5080	0
462	20231220	112100	31895300	5080	5080	5080	5080	0
463	20231220	112000	31895300	5080	5080	5080	5080	0
464	20231220	111900	31895300	5080	5080	5080	5080	0
465	20231220	111800	31895300	5080	5080	5080	5080	0
466	20231220	111700	31895300	5080	5080	5080	5080	0
467	20231220	111600	31895300	5080	5080	5080	5080	1
468	20231220	111500	31890220	5080	5080	5080	5080	0
469	20231220	111400	31890220	5080	5080	5080	5080	0
470	20231220	111300	31890220	5080	5080	5080	5080	0
471	20231220	111200	31890220	5080	5080	5080	5080	197
472	20231220	111100	30889460	5070	5070	5070	5070	0
473	20231220	111000	30889460	5070	5070	5070	5070	505
474	20231220	110900	28329110	5080	5080	5080	5080	0
475	20231220	110800	28329110	5080	5080	5080	5080	1
476	20231220	110700	28324030	5070	5070	5070	5070	0
477	20231220	110600	28324030	5070	5070	5070	5070	0
478	20231220	110500	28324030	5070	5070	5070	5070	50
479	20231220	110400	28070530	5080	5080	5080	5080	0
480	20231220	110300	28070530	5080	5080	5080	5080	1
481	20231220	110200	28065450	5070	5070	5070	5070	0
482	20231220	110100	28065450	5070	5070	5070	5070	0
483	20231220	110000	28065450	5070	5070	5070	5070	0
484	20231220	105900	28065450	5070	5070	5070	5070	0
485	20231220	105800	28065450	5070	5070	5070	5070	0
486	20231220	105700	28065450	5070	5070	5070	5070	0
487	20231220	105600	28065450	5070	5070	5070	5070	0
488	20231220	105500	28065450	5070	5070	5070	5070	1
489	20231220	105400	28060380	5080	5080	5080	5080	0
490	20231220	105300	28060380	5080	5080	5080	5080	0
491	20231220	105200	28060380	5080	5080	5080	5080	0
492	20231220	105100	28060380	5080	5080	5080	5080	0
493	20231220	105000	28060380	5080	5080	5080	5080	0
494	20231220	104900	28060380	5080	5080	5080	5080	0
495	20231220	104800	28060380	5080	5080	5080	5080	0
496	20231220	104700	28060380	5080	5080	5080	5080	0
497	20231220	104600	28060380	5080	5080	5080	5080	19
498	20231220	104500	27963860	5070	5070	5070	5070	0
499	20231220	104400	27963860	5070	5070	5070	5070	7
500	20231220	104300	27928370	5070	5070	5070	5070	0
501	20231220	104200	27928370	5070	5070	5070	5070	288
502	20231220	104100	26468210	5070	5070	5070	5070	500
503	20231220	104000	23933210	5070	5070	5070	5070	0
504	20231220	103900	23933210	5070	5070	5070	5070	0
505	20231220	103800	23933210	5070	5070	5070	5070	0
506	20231220	103700	23933210	5070	5070	5070	5070	0
507	20231220	103600	23933210	5070	5070	5070	5070	5
508	20231220	103500	23907860	5070	5070	5070	5070	0
509	20231220	103400	23907860	5070	5070	5070	5070	0
510	20231220	103300	23907860	5070	5070	5070	5070	0
511	20231220	103200	23907860	5070	5070	5070	5070	0
512	20231220	103100	23907860	5070	5070	5070	5070	113
513	20231220	103000	23334950	5070	5070	5070	5070	39
514	20231220	102900	23137220	5060	5060	5060	5060	0
515	20231220	102800	23137220	5060	5060	5060	5060	0
516	20231220	102700	23137220	5060	5060	5060	5060	0
517	20231220	102600	23137220	5060	5060	5060	5060	10
518	20231220	102500	23086620	5060	5060	5060	5060	0
519	20231220	102400	23086620	5060	5060	5060	5060	800
520	20231220	102300	19038620	5070	5070	5070	5070	0
521	20231220	102200	19038620	5070	5070	5070	5070	0
522	20231220	102100	19038620	5070	5070	5070	5070	0
523	20231220	102000	19038620	5070	5070	5070	5070	0
524	20231220	101900	19038620	5070	5070	5070	5070	0
525	20231220	101800	19038620	5070	5070	5070	5070	0
526	20231220	101700	19038620	5070	5070	5070	5070	0
527	20231220	101600	19038620	5070	5070	5070	5070	1
528	20231220	101500	19033550	5060	5060	5060	5060	0
529	20231220	101400	19033550	5060	5060	5060	5060	0
530	20231220	101300	19033550	5060	5060	5060	5060	0
531	20231220	101200	19033550	5060	5060	5060	5060	0
532	20231220	101100	19033550	5060	5060	5060	5060	19
533	20231220	101000	18937410	5070	5070	5070	5070	0
534	20231220	100900	18937410	5070	5070	5070	5070	0
535	20231220	100800	18937410	5070	5070	5070	5070	0
536	20231220	100700	18937410	5070	5070	5070	5070	0
537	20231220	100600	18937410	5070	5070	5070	5070	200
538	20231220	100500	17923410	5070	5070	5070	5070	0
539	20231220	100400	17923410	5070	5070	5070	5070	0
540	20231220	100300	17923410	5070	5070	5070	5070	0
541	20231220	100200	17923410	5070	5070	5070	5070	0
542	20231220	100100	17923410	5070	5070	5070	5070	0
543	20231220	100000	17923410	5070	5070	5070	5070	0
544	20231220	095900	17923410	5070	5070	5070	5070	2
545	20231220	095800	17913270	5070	5070	5070	5070	0
546	20231220	095700	17913270	5070	5070	5070	5070	0
547	20231220	095600	17913270	5070	5070	5070	5070	0
548	20231220	095500	17913270	5070	5070	5070	5070	2
549	20231220	095400	17903130	5070	5070	5070	5070	0
550	20231220	095300	17903130	5070	5070	5070	5070	0
551	20231220	095200	17903130	5070	5070	5070	5070	0
552	20231220	095100	17903130	5070	5070	5070	5070	50
553	20231220	095000	17649630	5070	5070	5070	5070	0
554	20231220	094900	17649630	5070	5070	5070	5070	0
555	20231220	094800	17649630	5070	5070	5070	5070	36
556	20231220	094700	17467110	5070	5070	5070	5070	0
557	20231220	094600	17467110	5070	5070	5070	5070	0
558	20231220	094500	17467110	5070	5070	5070	5070	50
559	20231220	094400	17213610	5070	5070	5070	5070	424
560	20231220	094300	15063930	5080	5080	5080	5080	0
561	20231220	094200	15063930	5080	5080	5080	5080	0
562	20231220	094100	15063930	5080	5080	5080	5080	1
563	20231220	094000	15058850	5080	5080	5080	5080	0
564	20231220	093900	15058850	5080	5080	5080	5080	0
565	20231220	093800	15058850	5080	5080	5080	5080	1
566	20231220	093700	15053770	5070	5070	5070	5070	0
567	20231220	093600	15053770	5070	5070	5080	5070	45
568	20231220	093500	14825220	5080	5080	5080	5080	0
569	20231220	093400	14825220	5080	5080	5080	5080	40
570	20231220	093300	14622020	5080	5080	5080	5080	40
571	20231220	093200	14418820	5080	5080	5080	5080	34
572	20231220	093100	14246100	5070	5070	5070	5070	0
573	20231220	093000	14246100	5070	5070	5070	5070	0
574	20231220	092900	14246100	5070	5070	5070	5070	200
575	20231220	092800	13232100	5080	5080	5080	5080	0
576	20231220	092700	13232100	5080	5080	5080	5080	100
577	20231220	092600	12724100	5080	5080	5080	5080	1
578	20231220	092500	12719020	5080	5080	5080	5080	0
579	20231220	092400	12719020	5080	5080	5080	5080	107
580	20231220	092300	12175460	5080	5080	5080	5080	0
581	20231220	092200	12175460	5080	5080	5080	5080	0
582	20231220	092100	12175460	5080	5080	5080	5080	0
583	20231220	092000	12175460	5080	5050	5080	5050	251
584	20231220	091900	10900770	5060	5060	5060	5060	1500
585	20231220	091800	3310770	5060	5060	5060	5060	63
586	20231220	091700	2991990	5060	5060	5060	5060	0
587	20231220	091600	2991990	5060	5060	5060	5060	40
588	20231220	091500	2789590	5050	5050	5050	5050	11
589	20231220	091400	2734040	5050	5050	5050	5050	25
590	20231220	091300	2607790	5050	5050	5050	5050	0
591	20231220	091200	2607790	5050	5050	5050	5050	107
592	20231220	091100	2067440	5050	5050	5050	5050	0
593	20231220	091000	2067440	5050	5050	5050	5050	0
594	20231220	090900	2067440	5050	5050	5050	5050	0
595	20231220	090800	2067440	5050	5050	5050	5050	87
596	20231220	090700	1628090	5050	5050	5050	5050	0
597	20231220	090600	1628090	5050	5050	5050	5050	1
598	20231220	090500	1623040	5040	5040	5040	5040	9
599	20231220	090400	1577680	5040	5040	5040	5040	299
600	20231220	090300	70720	5050	5050	5050	5050	12
601	20231220	090200	10120	5060	5060	5060	5060	0
602	20231220	090100	10120	5060	5060	5060	5060	0
603	20231220	090000	10120	5060	5060	5060	5060	2