KissMeData/017480/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190100	78167690	5090	5090	5090	5090	28
3	20231221	190000	78167690	5090	5090	5090	5090	0
4	20231221	185900	78167690	5090	5090	5090	5090	0
5	20231221	185800	78167690	5090	5090	5090	5090	0
6	20231221	185700	78167690	5090	5090	5090	5090	0
7	20231221	185600	78167690	5090	5090	5090	5090	0
8	20231221	185500	78167690	5090	5090	5090	5090	0
9	20231221	185400	78167690	5090	5090	5090	5090	0
10	20231221	185300	78167690	5090	5090	5090	5090	0
11	20231221	185200	78167690	5090	5090	5090	5090	0
12	20231221	185100	78167690	5090	5090	5090	5090	0
13	20231221	185000	78167690	5090	5090	5090	5090	0
14	20231221	184900	78167690	5090	5090	5090	5090	0
15	20231221	184800	78167690	5090	5090	5090	5090	0
16	20231221	184700	78167690	5090	5090	5090	5090	0
17	20231221	184600	78167690	5090	5090	5090	5090	0
18	20231221	184500	78167690	5090	5090	5090	5090	0
19	20231221	184400	78167690	5090	5090	5090	5090	0
20	20231221	184300	78167690	5090	5090	5090	5090	0
21	20231221	184200	78167690	5090	5090	5090	5090	0
22	20231221	184100	78167690	5090	5090	5090	5090	0
23	20231221	184000	78167690	5090	5090	5090	5090	0
24	20231221	183900	78167690	5090	5090	5090	5090	0
25	20231221	183800	78167690	5090	5090	5090	5090	0
26	20231221	183700	78167690	5090	5090	5090	5090	0
27	20231221	183600	78167690	5090	5090	5090	5090	0
28	20231221	183500	78167690	5090	5090	5090	5090	0
29	20231221	183400	78167690	5090	5090	5090	5090	0
30	20231221	183300	78167690	5090	5090	5090	5090	0
31	20231221	183200	78167690	5090	5090	5090	5090	0
32	20231221	183100	78167690	5090	5090	5090	5090	28
33	20231221	183000	78167690	5090	5090	5090	5090	0
34	20231221	182900	78167690	5090	5090	5090	5090	0
35	20231221	182800	78167690	5090	5090	5090	5090	0
36	20231221	182700	78167690	5090	5090	5090	5090	0
37	20231221	182600	78167690	5090	5090	5090	5090	0
38	20231221	182500	78167690	5090	5090	5090	5090	0
39	20231221	182400	78167690	5090	5090	5090	5090	0
40	20231221	182300	78167690	5090	5090	5090	5090	0
41	20231221	182200	78167690	5090	5090	5090	5090	0
42	20231221	182100	78167690	5090	5090	5090	5090	0
43	20231221	182000	78167690	5090	5090	5090	5090	0
44	20231221	181900	78167690	5090	5090	5090	5090	0
45	20231221	181800	78167690	5090	5090	5090	5090	0
46	20231221	181700	78167690	5090	5090	5090	5090	0
47	20231221	181600	78167690	5090	5090	5090	5090	0
48	20231221	181500	78167690	5090	5090	5090	5090	0
49	20231221	181400	78167690	5090	5090	5090	5090	0
50	20231221	181300	78167690	5090	5090	5090	5090	0
51	20231221	181200	78167690	5090	5090	5090	5090	0
52	20231221	181100	78167690	5090	5090	5090	5090	0
53	20231221	181000	78167690	5090	5090	5090	5090	0
54	20231221	180900	78167690	5090	5090	5090	5090	0
55	20231221	180800	78167690	5090	5090	5090	5090	0
56	20231221	180700	78167690	5090	5090	5090	5090	0
57	20231221	180600	78167690	5090	5090	5090	5090	0
58	20231221	180500	78167690	5090	5090	5090	5090	0
59	20231221	180400	78167690	5090	5090	5090	5090	0
60	20231221	180300	78167690	5090	5090	5090	5090	0
61	20231221	180200	78167690	5090	5090	5090	5090	0
62	20231221	180100	78167690	5090	5090	5090	5090	28
63	20231221	180000	78167690	5090	5090	5090	5090	0
64	20231221	175900	78167690	5090	5090	5090	5090	0
65	20231221	175800	78167690	5090	5090	5090	5090	0
66	20231221	175700	78167690	5090	5090	5090	5090	0
67	20231221	175600	78167690	5090	5090	5090	5090	0
68	20231221	175500	78167690	5090	5090	5090	5090	0
69	20231221	175400	78167690	5090	5090	5090	5090	0
70	20231221	175300	78167690	5090	5090	5090	5090	0
71	20231221	175200	78167690	5090	5090	5090	5090	0
72	20231221	175100	78167690	5090	5090	5090	5090	0
73	20231221	175000	78167690	5090	5090	5090	5090	0
74	20231221	174900	78167690	5090	5090	5090	5090	0
75	20231221	174800	78167690	5090	5090	5090	5090	0
76	20231221	174700	78167690	5090	5090	5090	5090	0
77	20231221	174600	78167690	5090	5090	5090	5090	0
78	20231221	174500	78167690	5090	5090	5090	5090	0
79	20231221	174400	78167690	5090	5090	5090	5090	0
80	20231221	174300	78167690	5090	5090	5090	5090	0
81	20231221	174200	78167690	5090	5090	5090	5090	0
82	20231221	174100	78167690	5090	5090	5090	5090	0
83	20231221	174000	78167690	5090	5090	5090	5090	0
84	20231221	173900	78167690	5090	5090	5090	5090	0
85	20231221	173800	78167690	5090	5090	5090	5090	0
86	20231221	173700	78167690	5090	5090	5090	5090	0
87	20231221	173600	78167690	5090	5090	5090	5090	0
88	20231221	173500	78167690	5090	5090	5090	5090	0
89	20231221	173400	78167690	5090	5090	5090	5090	0
90	20231221	173300	78167690	5090	5090	5090	5090	0
91	20231221	173200	78167690	5090	5090	5090	5090	0
92	20231221	173100	78167690	5090	5090	5090	5090	28
93	20231221	173000	78167690	5090	5090	5090	5090	0
94	20231221	172900	78167690	5090	5090	5090	5090	0
95	20231221	172800	78167690	5090	5090	5090	5090	0
96	20231221	172700	78167690	5090	5090	5090	5090	0
97	20231221	172600	78167690	5090	5090	5090	5090	0
98	20231221	172500	78167690	5090	5090	5090	5090	0
99	20231221	172400	78167690	5090	5090	5090	5090	0
100	20231221	172300	78167690	5090	5090	5090	5090	0
101	20231221	172200	78167690	5090	5090	5090	5090	0
102	20231221	172100	78167690	5090	5090	5090	5090	0
103	20231221	172000	78167690	5090	5090	5090	5090	0
104	20231221	171900	78167690	5090	5090	5090	5090	0
105	20231221	171800	78167690	5090	5090	5090	5090	0
106	20231221	171700	78167690	5090	5090	5090	5090	0
107	20231221	171600	78167690	5090	5090	5090	5090	0
108	20231221	171500	78167690	5090	5090	5090	5090	0
109	20231221	171400	78167690	5090	5090	5090	5090	0
110	20231221	171300	78167690	5090	5090	5090	5090	0
111	20231221	171200	78167690	5090	5090	5090	5090	0
112	20231221	171100	78167690	5090	5090	5090	5090	0
113	20231221	171000	78167690	5090	5090	5090	5090	0
114	20231221	170900	78167690	5090	5090	5090	5090	0
115	20231221	170800	78167690	5090	5090	5090	5090	0
116	20231221	170700	78167690	5090	5090	5090	5090	0
117	20231221	170600	78167690	5090	5090	5090	5090	0
118	20231221	170500	78167690	5090	5090	5090	5090	0
119	20231221	170400	78167690	5090	5090	5090	5090	0
120	20231221	170300	78167690	5090	5090	5090	5090	0
121	20231221	170200	78167690	5090	5090	5090	5090	0
122	20231221	170100	78167690	5090	5090	5090	5090	28
123	20231221	170000	78167690	5090	5090	5090	5090	0
124	20231221	165900	78167690	5090	5090	5090	5090	0
125	20231221	165800	78167690	5090	5090	5090	5090	0
126	20231221	165700	78167690	5090	5090	5090	5090	0
127	20231221	165600	78167690	5090	5090	5090	5090	0
128	20231221	165500	78167690	5090	5090	5090	5090	0
129	20231221	165400	78167690	5090	5090	5090	5090	0
130	20231221	165300	78167690	5090	5090	5090	5090	0
131	20231221	165200	78167690	5090	5090	5090	5090	0
132	20231221	165100	78167690	5090	5090	5090	5090	0
133	20231221	165000	78167690	5090	5090	5090	5090	0
134	20231221	164900	78167690	5090	5090	5090	5090	0
135	20231221	164800	78167690	5090	5090	5090	5090	0
136	20231221	164700	78167690	5090	5090	5090	5090	0
137	20231221	164600	78167690	5090	5090	5090	5090	0
138	20231221	164500	78167690	5090	5090	5090	5090	0
139	20231221	164400	78167690	5090	5090	5090	5090	0
140	20231221	164300	78167690	5090	5090	5090	5090	0
141	20231221	164200	78167690	5090	5090	5090	5090	0
142	20231221	164100	78167690	5090	5090	5090	5090	0
143	20231221	164000	78167690	5090	5090	5090	5090	0
144	20231221	163900	78167690	5090	5090	5090	5090	0
145	20231221	163800	78167690	5090	5090	5090	5090	0
146	20231221	163700	78167690	5090	5090	5090	5090	0
147	20231221	163600	78167690	5090	5090	5090	5090	0
148	20231221	163500	78167690	5090	5090	5090	5090	0
149	20231221	163400	78167690	5090	5090	5090	5090	0
150	20231221	163300	78167690	5090	5090	5090	5090	0
151	20231221	163200	78167690	5090	5090	5090	5090	0
152	20231221	163100	78167690	5090	5090	5090	5090	28
153	20231221	163000	78167690	5090	5090	5090	5090	0
154	20231221	162900	78167690	5090	5090	5090	5090	0
155	20231221	162800	78167690	5090	5090	5090	5090	0
156	20231221	162700	78167690	5090	5090	5090	5090	0
157	20231221	162600	78167690	5090	5090	5090	5090	0
158	20231221	162500	78167690	5090	5090	5090	5090	0
159	20231221	162400	78167690	5090	5090	5090	5090	0
160	20231221	162300	78167690	5090	5090	5090	5090	0
161	20231221	162200	78167690	5090	5090	5090	5090	0
162	20231221	162100	78167690	5090	5090	5090	5090	0
163	20231221	162000	78167690	5090	5090	5090	5090	0
164	20231221	161900	78167690	5090	5090	5090	5090	0
165	20231221	161800	78167690	5090	5090	5090	5090	0
166	20231221	161700	78167690	5090	5090	5090	5090	0
167	20231221	161600	78167690	5090	5090	5090	5090	0
168	20231221	161500	78167690	5090	5090	5090	5090	0
169	20231221	161400	78167690	5090	5090	5090	5090	0
170	20231221	161300	78167690	5090	5090	5090	5090	0
171	20231221	161200	78167690	5090	5090	5090	5090	0
172	20231221	161100	78167690	5090	5090	5090	5090	0
173	20231221	161000	78167690	5090	5090	5090	5090	0
174	20231221	160900	78167690	5090	5090	5090	5090	0
175	20231221	160800	78167690	5090	5090	5090	5090	0
176	20231221	160700	78167690	5090	5090	5090	5090	0
177	20231221	160600	78167690	5090	5090	5090	5090	0
178	20231221	160500	78167690	5090	5090	5090	5090	0
179	20231221	160400	78167690	5090	5090	5090	5090	0
180	20231221	160300	78167690	5090	5090	5090	5090	0
181	20231221	160200	78167690	5090	5090	5090	5090	0
182	20231221	160100	78167690	5090	5090	5090	5090	28
183	20231221	160000	78167690	5090	5090	5090	5090	0
184	20231221	155900	78167690	5090	5090	5090	5090	0
185	20231221	155800	78167690	5090	5090	5090	5090	0
186	20231221	155700	78167690	5090	5090	5090	5090	0
187	20231221	155600	78167690	5090	5090	5090	5090	0
188	20231221	155500	78167690	5090	5090	5090	5090	0
189	20231221	155400	78167690	5090	5090	5090	5090	0
190	20231221	155300	78167690	5090	5090	5090	5090	0
191	20231221	155200	78167690	5090	5090	5090	5090	0
192	20231221	155100	78167690	5090	5090	5090	5090	0
193	20231221	155000	78167690	5090	5090	5090	5090	0
194	20231221	154900	78167690	5090	5090	5090	5090	0
195	20231221	154800	78167690	5090	5090	5090	5090	0
196	20231221	154700	78167690	5090	5090	5090	5090	0
197	20231221	154600	78167690	5090	5090	5090	5090	0
198	20231221	154500	78167690	5090	5090	5090	5090	0
199	20231221	154400	78167690	5090	5090	5090	5090	0
200	20231221	154300	78167690	5090	5090	5090	5090	0
201	20231221	154200	78167690	5090	5090	5090	5090	0
202	20231221	154100	78167690	5090	5090	5090	5090	0
203	20231221	154000	78167690	5090	5090	5090	5090	0
204	20231221	153900	78167690	5090	5090	5090	5090	0
205	20231221	153800	78167690	5090	5090	5090	5090	0
206	20231221	153700	78167690	5090	5090	5090	5090	0
207	20231221	153600	78167690	5090	5090	5090	5090	0
208	20231221	153500	78167690	5090	5090	5090	5090	0
209	20231221	153400	78167690	5090	5090	5090	5090	0
210	20231221	153300	78167690	5090	5090	5090	5090	0
211	20231221	153200	78167690	5090	5090	5090	5090	0
212	20231221	153100	78167690	5090	5090	5090	5090	28
213	20231221	153000	78167690	5090	5090	5090	5090	28
214	20231221	152900	78025170	5070	5070	5070	5070	0
215	20231221	152800	78025170	5070	5070	5070	5070	0
216	20231221	152700	78025170	5070	5070	5070	5070	0
217	20231221	152600	78025170	5070	5070	5070	5070	0
218	20231221	152500	78025170	5070	5070	5070	5070	0
219	20231221	152400	78025170	5070	5070	5070	5070	0
220	20231221	152300	78025170	5070	5070	5070	5070	0
221	20231221	152200	78025170	5070	5070	5070	5070	0
222	20231221	152100	78025170	5070	5070	5070	5070	0
223	20231221	152000	78025170	5070	5070	5070	5070	0
224	20231221	151900	78025170	5070	5070	5070	5070	0
225	20231221	151800	78025170	5070	5070	5070	5070	0
226	20231221	151700	78025170	5070	5080	5080	5070	200
227	20231221	151600	77009940	5070	5070	5070	5070	0
228	20231221	151500	77009940	5070	5070	5070	5070	0
229	20231221	151400	77009940	5070	5090	5090	5070	63
230	20231221	151300	76690270	5070	5070	5070	5070	0
231	20231221	151200	76690270	5070	5070	5070	5070	0
232	20231221	151100	76690270	5070	5070	5070	5070	0
233	20231221	151000	76690270	5070	5070	5070	5070	0
234	20231221	150900	76690270	5070	5070	5070	5070	0
235	20231221	150800	76690270	5070	5070	5070	5070	101
236	20231221	150700	76178200	5090	5090	5090	5090	0
237	20231221	150600	76178200	5090	5090	5090	5090	0
238	20231221	150500	76178200	5090	5090	5090	5090	1
239	20231221	150400	76173110	5070	5090	5090	5070	189
240	20231221	150300	75214860	5090	5090	5090	5090	0
241	20231221	150200	75214860	5090	5090	5090	5090	0
242	20231221	150100	75214860	5090	5090	5090	5090	900
243	20231221	150000	70633860	5080	5080	5080	5080	903
244	20231221	145900	66046620	5080	5080	5080	5080	35
245	20231221	145800	65868820	5080	5080	5080	5080	0
246	20231221	145700	65868820	5080	5080	5080	5080	0
247	20231221	145600	65868820	5080	5080	5080	5080	170
248	20231221	145500	65005220	5080	5080	5080	5080	0
249	20231221	145400	65005220	5080	5080	5080	5080	0
250	20231221	145300	65005220	5080	5080	5080	5080	0
251	20231221	145200	65005220	5080	5080	5080	5080	0
252	20231221	145100	65005220	5080	5080	5080	5080	0
253	20231221	145000	65005220	5080	5080	5080	5080	0
254	20231221	144900	65005220	5080	5080	5080	5080	12
255	20231221	144800	64944260	5080	5080	5080	5080	118
256	20231221	144700	64344820	5080	5080	5080	5080	0
257	20231221	144600	64344820	5080	5080	5080	5080	33
258	20231221	144500	64177180	5090	5090	5090	5090	203
259	20231221	144400	63143910	5090	5090	5090	5090	98
260	20231221	144300	62645090	5090	5090	5090	5090	196
261	20231221	144200	61647450	5080	5080	5080	5080	1
262	20231221	144100	61642370	5080	5080	5080	5080	0
263	20231221	144000	61642370	5080	5080	5080	5080	0
264	20231221	143900	61642370	5080	5080	5080	5080	70
265	20231221	143800	61286770	5080	5080	5080	5080	0
266	20231221	143700	61286770	5080	5080	5080	5080	20
267	20231221	143600	61185170	5090	5090	5090	5090	0
268	20231221	143500	61185170	5090	5090	5090	5090	0
269	20231221	143400	61185170	5090	5090	5090	5090	47
270	20231221	143300	60945940	5080	5080	5080	5080	1002
271	20231221	143200	55855780	5090	5090	5090	5090	10
272	20231221	143100	55804880	5090	5090	5090	5090	0
273	20231221	143000	55804880	5090	5090	5090	5090	0
274	20231221	142900	55804880	5090	5090	5090	5090	2
275	20231221	142800	55794700	5090	5090	5090	5090	0
276	20231221	142700	55794700	5090	5090	5090	5090	0
277	20231221	142600	55794700	5090	5090	5090	5090	0
278	20231221	142500	55794700	5090	5090	5090	5090	0
279	20231221	142400	55794700	5090	5090	5090	5090	0
280	20231221	142300	55794700	5090	5090	5090	5090	227
281	20231221	142200	54639270	5080	5080	5080	5080	0
282	20231221	142100	54639270	5080	5080	5080	5080	0
283	20231221	142000	54639270	5080	5080	5080	5080	0
284	20231221	141900	54639270	5080	5090	5090	5080	24
285	20231221	141800	54517120	5090	5090	5090	5090	26
286	20231221	141700	54384780	5090	5090	5090	5090	0
287	20231221	141600	54384780	5090	5090	5090	5090	0
288	20231221	141500	54384780	5090	5090	5090	5090	0
289	20231221	141400	54384780	5090	5090	5090	5090	0
290	20231221	141300	54384780	5090	5090	5090	5090	1
291	20231221	141200	54379690	5090	5090	5090	5090	10
292	20231221	141100	54328790	5090	5090	5090	5090	4
293	20231221	141000	54308430	5090	5090	5090	5090	0
294	20231221	140900	54308430	5090	5090	5090	5090	0
295	20231221	140800	54308430	5090	5090	5090	5090	2
296	20231221	140700	54298250	5090	5090	5090	5090	0
297	20231221	140600	54298250	5090	5090	5090	5090	0
298	20231221	140500	54298250	5090	5090	5090	5090	0
299	20231221	140400	54298250	5090	5090	5090	5090	0
300	20231221	140300	54298250	5090	5090	5090	5090	0
301	20231221	140200	54298250	5090	5090	5090	5090	0
302	20231221	140100	54298250	5090	5090	5090	5090	18
303	20231221	140000	54206630	5090	5090	5090	5090	0
304	20231221	135900	54206630	5090	5090	5090	5090	20
305	20231221	135800	54104830	5080	5080	5080	5080	0
306	20231221	135700	54104830	5080	5080	5080	5080	0
307	20231221	135600	54104830	5080	5080	5080	5080	0
308	20231221	135500	54104830	5080	5080	5080	5080	0
309	20231221	135400	54104830	5080	5080	5080	5080	10
310	20231221	135300	54054030	5080	5080	5080	5080	0
311	20231221	135200	54054030	5080	5080	5080	5080	130
312	20231221	135100	53393630	5090	5090	5090	5090	0
313	20231221	135000	53393630	5090	5090	5090	5090	8
314	20231221	134900	53352910	5090	5090	5090	5090	0
315	20231221	134800	53352910	5090	5090	5090	5090	0
316	20231221	134700	53352910	5090	5090	5090	5090	4
317	20231221	134600	53332550	5090	5090	5090	5090	0
318	20231221	134500	53332550	5090	5090	5090	5090	0
319	20231221	134400	53332550	5090	5090	5090	5090	0
320	20231221	134300	53332550	5090	5090	5090	5090	0
321	20231221	134200	53332550	5090	5090	5090	5090	0
322	20231221	134100	53332550	5090	5090	5090	5090	0
323	20231221	134000	53332550	5090	5090	5090	5090	0
324	20231221	133900	53332550	5090	5090	5090	5090	23
325	20231221	133800	53215480	5090	5090	5090	5090	0
326	20231221	133700	53215480	5090	5090	5090	5090	0
327	20231221	133600	53215480	5090	5090	5090	5090	0
328	20231221	133500	53215480	5090	5090	5090	5090	0
329	20231221	133400	53215480	5090	5090	5090	5090	108
330	20231221	133300	52665760	5090	5090	5090	5090	0
331	20231221	133200	52665760	5090	5090	5090	5090	0
332	20231221	133100	52665760	5090	5090	5090	5090	0
333	20231221	133000	52665760	5090	5090	5090	5090	0
334	20231221	132900	52665760	5090	5090	5090	5090	0
335	20231221	132800	52665760	5090	5090	5090	5090	8
336	20231221	132700	52625040	5090	5090	5090	5090	0
337	20231221	132600	52625040	5090	5090	5090	5090	200
338	20231221	132500	51607040	5090	5090	5090	5090	0
339	20231221	132400	51607040	5090	5090	5090	5090	0
340	20231221	132300	51607040	5090	5090	5090	5090	0
341	20231221	132200	51607040	5090	5090	5090	5090	0
342	20231221	132100	51607040	5090	5090	5090	5090	0
343	20231221	132000	51607040	5090	5090	5090	5090	0
344	20231221	131900	51607040	5090	5090	5090	5090	0
345	20231221	131800	51607040	5090	5090	5090	5090	0
346	20231221	131700	51607040	5090	5090	5090	5090	8
347	20231221	131600	51566320	5080	5080	5080	5080	2
348	20231221	131500	51556160	5080	5080	5080	5080	0
349	20231221	131400	51556160	5080	5080	5080	5080	0
350	20231221	131300	51556160	5080	5080	5080	5080	0
351	20231221	131200	51556160	5080	5080	5080	5080	0
352	20231221	131100	51556160	5080	5080	5080	5080	0
353	20231221	131000	51556160	5080	5080	5080	5080	0
354	20231221	130900	51556160	5080	5080	5080	5080	0
355	20231221	130800	51556160	5080	5080	5080	5080	0
356	20231221	130700	51556160	5080	5080	5080	5080	0
357	20231221	130600	51556160	5080	5080	5080	5080	8
358	20231221	130500	51515520	5080	5080	5080	5080	0
359	20231221	130400	51515520	5080	5080	5080	5080	0
360	20231221	130300	51515520	5080	5080	5080	5080	0
361	20231221	130200	51515520	5080	5080	5080	5080	0
362	20231221	130100	51515520	5080	5080	5080	5080	0
363	20231221	130000	51515520	5080	5080	5080	5080	0
364	20231221	125900	51515520	5080	5080	5080	5080	0
365	20231221	125800	51515520	5080	5080	5080	5080	0
366	20231221	125700	51515520	5080	5080	5080	5080	0
367	20231221	125600	51515520	5080	5080	5080	5080	0
368	20231221	125500	51515520	5080	5080	5080	5080	8
369	20231221	125400	51474880	5070	5070	5070	5070	0
370	20231221	125300	51474880	5070	5070	5070	5070	38
371	20231221	125200	51282220	5080	5080	5080	5080	0
372	20231221	125100	51282220	5080	5080	5080	5080	0
373	20231221	125000	51282220	5080	5080	5080	5080	0
374	20231221	124900	51282220	5080	5080	5080	5080	0
375	20231221	124800	51282220	5080	5080	5080	5080	359
376	20231221	124700	49458500	5080	5080	5080	5080	0
377	20231221	124600	49458500	5080	5080	5080	5080	0
378	20231221	124500	49458500	5080	5080	5080	5080	0
379	20231221	124400	49458500	5080	5080	5080	5080	8
380	20231221	124300	49417860	5080	5080	5080	5080	0
381	20231221	124200	49417860	5080	5080	5080	5080	0
382	20231221	124100	49417860	5080	5080	5080	5080	0
383	20231221	124000	49417860	5080	5080	5080	5080	0
384	20231221	123900	49417860	5080	5080	5080	5080	0
385	20231221	123800	49417860	5080	5080	5080	5080	0
386	20231221	123700	49417860	5080	5080	5080	5080	0
387	20231221	123600	49417860	5080	5080	5080	5080	0
388	20231221	123500	49417860	5080	5080	5080	5080	0
389	20231221	123400	49417860	5080	5080	5080	5080	0
390	20231221	123300	49417860	5080	5080	5080	5080	8
391	20231221	123200	49377220	5080	5080	5080	5080	0
392	20231221	123100	49377220	5080	5080	5080	5080	0
393	20231221	123000	49377220	5080	5080	5080	5080	0
394	20231221	122900	49377220	5080	5080	5080	5080	0
395	20231221	122800	49377220	5080	5080	5080	5080	137
396	20231221	122700	48681260	5080	5080	5080	5080	0
397	20231221	122600	48681260	5080	5080	5080	5080	0
398	20231221	122500	48681260	5080	5080	5080	5080	270
399	20231221	122400	47309660	5080	5080	5080	5080	0
400	20231221	122300	47309660	5080	5080	5080	5080	32
401	20231221	122200	47147100	5090	5090	5090	5090	8
402	20231221	122100	47106380	5090	5090	5090	5090	0
403	20231221	122000	47106380	5090	5090	5090	5090	0
404	20231221	121900	47106380	5090	5090	5090	5090	0
405	20231221	121800	47106380	5090	5090	5090	5090	0
406	20231221	121700	47106380	5090	5090	5090	5090	0
407	20231221	121600	47106380	5090	5090	5090	5090	981
408	20231221	121500	42113090	5090	5090	5090	5090	1020
409	20231221	121400	36921290	5100	5100	5100	5100	0
410	20231221	121300	36921290	5100	5100	5100	5100	0
411	20231221	121200	36921290	5100	5090	5100	5090	40
412	20231221	121100	36717680	5090	5090	5090	5090	8
413	20231221	121000	36676960	5080	5080	5080	5080	0
414	20231221	120900	36676960	5080	5080	5080	5080	0
415	20231221	120800	36676960	5080	5080	5080	5080	0
416	20231221	120700	36676960	5080	5080	5080	5080	0
417	20231221	120600	36676960	5080	5080	5080	5080	81
418	20231221	120500	36265480	5080	5080	5080	5080	0
419	20231221	120400	36265480	5080	5080	5080	5080	0
420	20231221	120300	36265480	5080	5070	5080	5070	1089
421	20231221	120200	30734250	5070	5070	5070	5070	0
422	20231221	120100	30734250	5070	5070	5070	5070	0
423	20231221	120000	30734250	5070	5070	5070	5070	8
424	20231221	115900	30693690	5070	5070	5070	5070	0
425	20231221	115800	30693690	5070	5070	5070	5070	700
426	20231221	115700	27144690	5050	5050	5050	5050	0
427	20231221	115600	27144690	5050	5050	5050	5050	1
428	20231221	115500	27139640	5050	5050	5050	5050	1
429	20231221	115400	27134590	5070	5070	5070	5070	0
430	20231221	115300	27134590	5070	5070	5070	5070	0
431	20231221	115200	27134590	5070	5070	5070	5070	0
432	20231221	115100	27134590	5070	5070	5070	5070	0
433	20231221	115000	27134590	5070	5070	5070	5070	0
434	20231221	114900	27134590	5070	5060	5070	5060	608
435	20231221	114800	24052080	5050	5050	5050	5050	4
436	20231221	114700	24031880	5060	5060	5060	5060	0
437	20231221	114600	24031880	5060	5060	5060	5060	22
438	20231221	114500	23920560	5070	5070	5070	5070	38
439	20231221	114400	23727900	5070	5070	5070	5070	0
440	20231221	114300	23727900	5070	5070	5070	5070	0
441	20231221	114200	23727900	5070	5070	5070	5070	0
442	20231221	114100	23727900	5070	5070	5070	5070	2
443	20231221	114000	23717760	5070	5070	5070	5070	0
444	20231221	113900	23717760	5070	5070	5070	5070	0
445	20231221	113800	23717760	5070	5070	5070	5070	8
446	20231221	113700	23677200	5060	5060	5060	5060	4
447	20231221	113600	23656960	5060	5060	5060	5060	0
448	20231221	113500	23656960	5060	5060	5060	5060	0
449	20231221	113400	23656960	5060	5060	5060	5060	0
450	20231221	113300	23656960	5060	5060	5060	5060	0
451	20231221	113200	23656960	5060	5060	5060	5060	0
452	20231221	113100	23656960	5060	5060	5060	5060	0
453	20231221	113000	23656960	5060	5060	5060	5060	0
454	20231221	112900	23656960	5060	5060	5060	5060	40
455	20231221	112800	23454560	5060	5060	5060	5060	0
456	20231221	112700	23454560	5060	5060	5060	5060	8
457	20231221	112600	23414080	5060	5060	5060	5060	0
458	20231221	112500	23414080	5060	5060	5060	5060	0
459	20231221	112400	23414080	5060	5060	5060	5060	0
460	20231221	112300	23414080	5060	5060	5060	5060	0
461	20231221	112200	23414080	5060	5060	5060	5060	0
462	20231221	112100	23414080	5060	5060	5060	5060	0
463	20231221	112000	23414080	5060	5060	5060	5060	0
464	20231221	111900	23414080	5060	5060	5060	5060	0
465	20231221	111800	23414080	5060	5060	5060	5060	5
466	20231221	111700	23388780	5060	5060	5060	5060	0
467	20231221	111600	23388780	5060	5060	5060	5060	8
468	20231221	111500	23348300	5060	5060	5060	5060	4
469	20231221	111400	23328060	5060	5060	5060	5060	0
470	20231221	111300	23328060	5060	5060	5060	5060	392
471	20231221	111200	21344540	5060	5060	5060	5060	0
472	20231221	111100	21344540	5060	5060	5060	5060	0
473	20231221	111000	21344540	5060	5060	5060	5060	0
474	20231221	110900	21344540	5060	5060	5060	5060	0
475	20231221	110800	21344540	5060	5060	5060	5060	0
476	20231221	110700	21344540	5060	5060	5060	5060	100
477	20231221	110600	20838540	5070	5070	5070	5070	0
478	20231221	110500	20838540	5070	5070	5070	5070	0
479	20231221	110400	20838540	5070	5070	5070	5070	0
480	20231221	110300	20838540	5070	5070	5070	5070	0
481	20231221	110200	20838540	5070	5070	5070	5070	0
482	20231221	110100	20838540	5070	5070	5070	5070	0
483	20231221	110000	20838540	5070	5070	5070	5070	0
484	20231221	105900	20838540	5070	5070	5070	5070	1
485	20231221	105800	20833470	5060	5060	5060	5060	0
486	20231221	105700	20833470	5060	5060	5060	5060	0
487	20231221	105600	20833470	5060	5060	5060	5060	0
488	20231221	105500	20833470	5060	5060	5060	5060	0
489	20231221	105400	20833470	5060	5060	5060	5060	5
490	20231221	105300	20808170	5070	5070	5070	5070	0
491	20231221	105200	20808170	5070	5070	5070	5070	5
492	20231221	105100	20782820	5060	5060	5060	5060	4
493	20231221	105000	20762580	5060	5060	5060	5060	0
494	20231221	104900	20762580	5060	5060	5060	5060	0
495	20231221	104800	20762580	5060	5060	5060	5060	0
496	20231221	104700	20762580	5060	5060	5060	5060	0
497	20231221	104600	20762580	5060	5060	5060	5060	0
498	20231221	104500	20762580	5060	5060	5060	5060	0
499	20231221	104400	20762580	5060	5060	5060	5060	0
500	20231221	104300	20762580	5060	5060	5060	5060	0
501	20231221	104200	20762580	5060	5060	5060	5060	0
502	20231221	104100	20762580	5060	5060	5060	5060	0
503	20231221	104000	20762580	5060	5060	5060	5060	0
504	20231221	103900	20762580	5060	5060	5060	5060	76
505	20231221	103800	20378020	5050	5050	5050	5050	0
506	20231221	103700	20378020	5050	5050	5050	5050	0
507	20231221	103600	20378020	5050	5050	5050	5050	0
508	20231221	103500	20378020	5050	5050	5050	5050	0
509	20231221	103400	20378020	5050	5050	5050	5050	0
510	20231221	103300	20378020	5050	5050	5050	5050	0
511	20231221	103200	20378020	5050	5050	5050	5050	0
512	20231221	103100	20378020	5050	5050	5050	5050	0
513	20231221	103000	20378020	5050	5050	5050	5050	0
514	20231221	102900	20378020	5050	5050	5050	5050	0
515	20231221	102800	20378020	5050	5050	5050	5050	0
516	20231221	102700	20378020	5050	5050	5050	5050	0
517	20231221	102600	20378020	5050	5050	5050	5050	0
518	20231221	102500	20378020	5050	5050	5050	5050	0
519	20231221	102400	20378020	5050	5050	5050	5050	0
520	20231221	102300	20378020	5050	5050	5050	5050	0
521	20231221	102200	20378020	5050	5050	5050	5050	0
522	20231221	102100	20378020	5050	5050	5050	5050	0
523	20231221	102000	20378020	5050	5050	5050	5050	0
524	20231221	101900	20378020	5050	5050	5050	5050	0
525	20231221	101800	20378020	5050	5050	5050	5050	0
526	20231221	101700	20378020	5050	5050	5050	5050	0
527	20231221	101600	20378020	5050	5050	5050	5050	0
528	20231221	101500	20378020	5050	5060	5060	5050	589
529	20231221	101400	17398570	5060	5060	5060	5060	0
530	20231221	101300	17398570	5060	5060	5060	5060	1012
531	20231221	101200	12277850	5070	5070	5070	5070	0
532	20231221	101100	12277850	5070	5070	5070	5070	0
533	20231221	101000	12277850	5070	5070	5070	5070	0
534	20231221	100900	12277850	5070	5070	5070	5070	0
535	20231221	100800	12277850	5070	5070	5070	5070	0
536	20231221	100700	12277850	5070	5070	5070	5070	33
537	20231221	100600	12110540	5070	5070	5070	5070	0
538	20231221	100500	12110540	5070	5070	5070	5070	240
539	20231221	100400	10893740	5070	5070	5070	5070	0
540	20231221	100300	10893740	5070	5070	5070	5070	10
541	20231221	100200	10843040	5070	5070	5070	5070	300
542	20231221	100100	9322040	5070	5070	5070	5070	0
543	20231221	100000	9322040	5070	5070	5070	5070	0
544	20231221	095900	9322040	5070	5070	5070	5070	0
545	20231221	095800	9322040	5070	5070	5070	5070	0
546	20231221	095700	9322040	5070	5070	5070	5070	0
547	20231221	095600	9322040	5070	5070	5070	5070	0
548	20231221	095500	9322040	5070	5070	5070	5070	100
549	20231221	095400	8815040	5070	5070	5070	5070	0
550	20231221	095300	8815040	5070	5070	5070	5070	0
551	20231221	095200	8815040	5070	5070	5070	5070	0
552	20231221	095100	8815040	5070	5070	5070	5070	0
553	20231221	095000	8815040	5070	5070	5070	5070	0
554	20231221	094900	8815040	5070	5070	5070	5070	0
555	20231221	094800	8815040	5070	5070	5070	5070	0
556	20231221	094700	8815040	5070	5070	5070	5070	0
557	20231221	094600	8815040	5070	5070	5070	5070	0
558	20231221	094500	8815040	5070	5070	5070	5070	0
559	20231221	094400	8815040	5070	5070	5070	5070	0
560	20231221	094300	8815040	5070	5070	5070	5070	0
561	20231221	094200	8815040	5070	5070	5070	5070	0
562	20231221	094100	8815040	5070	5070	5070	5070	0
563	20231221	094000	8815040	5070	5070	5070	5070	0
564	20231221	093900	8815040	5070	5070	5070	5070	0
565	20231221	093800	8815040	5070	5070	5070	5070	0
566	20231221	093700	8815040	5070	5070	5070	5070	18
567	20231221	093600	8723780	5070	5070	5070	5070	0
568	20231221	093500	8723780	5070	5070	5070	5070	100
569	20231221	093400	8216780	5070	5070	5070	5070	34
570	20231221	093300	8044400	5080	5080	5080	5080	1
571	20231221	093200	8039320	5070	5070	5070	5070	0
572	20231221	093100	8039320	5070	5070	5070	5070	79
573	20231221	093000	7638790	5050	5050	5050	5050	0
574	20231221	092900	7638790	5050	5050	5050	5050	0
575	20231221	092800	7638790	5050	5050	5050	5050	0
576	20231221	092700	7638790	5050	5050	5050	5050	0
577	20231221	092600	7638790	5050	5050	5050	5050	514
578	20231221	092500	5043090	5060	5060	5060	5060	0
579	20231221	092400	5043090	5060	5060	5060	5060	295
580	20231221	092300	3550390	5060	5060	5060	5060	0
581	20231221	092200	3550390	5060	5060	5060	5060	40
582	20231221	092100	3347990	5070	5070	5070	5070	0
583	20231221	092000	3347990	5070	5070	5070	5070	0
584	20231221	091900	3347990	5070	5070	5070	5070	0
585	20231221	091800	3347990	5070	5070	5070	5070	10
586	20231221	091700	3297290	5070	5070	5070	5070	0
587	20231221	091600	3297290	5070	5070	5070	5070	0
588	20231221	091500	3297290	5070	5070	5070	5070	0
589	20231221	091400	3297290	5070	5070	5070	5070	0
590	20231221	091300	3297290	5070	5070	5070	5070	0
591	20231221	091200	3297290	5070	5070	5070	5070	10
592	20231221	091100	3246590	5070	5070	5070	5070	0
593	20231221	091000	3246590	5070	5070	5070	5070	0
594	20231221	090900	3246590	5070	5070	5070	5070	0
595	20231221	090800	3246590	5070	5070	5070	5070	1
596	20231221	090700	3241520	5080	5080	5080	5080	0
597	20231221	090600	3241520	5080	5080	5080	5080	0
598	20231221	090500	3241520	5080	5080	5080	5080	2
599	20231221	090400	3231360	5050	5050	5050	5050	0
600	20231221	090300	3231360	5050	5060	5060	5050	422
601	20231221	090200	1100190	5070	5070	5070	5070	0
602	20231221	090100	1100190	5070	5070	5070	5070	0
603	20231221	090000	1100190	5070	5070	5070	5070	217