KissMeData/005800/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184500	32314030	9390	9390	9390	9390	160
3	20231214	184400	32314030	9390	9390	9390	9390	0
4	20231214	184300	32314030	9390	9390	9390	9390	0
5	20231214	184200	32314030	9390	9390	9390	9390	0
6	20231214	184100	32314030	9390	9390	9390	9390	0
7	20231214	184000	32314030	9390	9390	9390	9390	0
8	20231214	183900	32314030	9390	9390	9390	9390	0
9	20231214	183800	32314030	9390	9390	9390	9390	0
10	20231214	183700	32314030	9390	9390	9390	9390	0
11	20231214	183600	32314030	9390	9390	9390	9390	0
12	20231214	183500	32314030	9390	9390	9390	9390	0
13	20231214	183400	32314030	9390	9390	9390	9390	0
14	20231214	183300	32314030	9390	9390	9390	9390	0
15	20231214	183200	32314030	9390	9390	9390	9390	0
16	20231214	183100	32314030	9390	9390	9390	9390	0
17	20231214	183000	32314030	9390	9390	9390	9390	0
18	20231214	182900	32314030	9390	9390	9390	9390	0
19	20231214	182800	32314030	9390	9390	9390	9390	0
20	20231214	182700	32314030	9390	9390	9390	9390	0
21	20231214	182600	32314030	9390	9390	9390	9390	0
22	20231214	182500	32314030	9390	9390	9390	9390	0
23	20231214	182400	32314030	9390	9390	9390	9390	0
24	20231214	182300	32314030	9390	9390	9390	9390	0
25	20231214	182200	32314030	9390	9390	9390	9390	0
26	20231214	182100	32314030	9390	9390	9390	9390	0
27	20231214	182000	32314030	9390	9390	9390	9390	0
28	20231214	181900	32314030	9390	9390	9390	9390	0
29	20231214	181800	32314030	9390	9390	9390	9390	0
30	20231214	181700	32314030	9390	9390	9390	9390	0
31	20231214	181600	32314030	9390	9390	9390	9390	0
32	20231214	181500	32314030	9390	9390	9390	9390	160
33	20231214	181400	32314030	9390	9390	9390	9390	0
34	20231214	181300	32314030	9390	9390	9390	9390	0
35	20231214	181200	32314030	9390	9390	9390	9390	0
36	20231214	181100	32314030	9390	9390	9390	9390	0
37	20231214	181000	32314030	9390	9390	9390	9390	0
38	20231214	180900	32314030	9390	9390	9390	9390	0
39	20231214	180800	32314030	9390	9390	9390	9390	0
40	20231214	180700	32314030	9390	9390	9390	9390	0
41	20231214	180600	32314030	9390	9390	9390	9390	0
42	20231214	180500	32314030	9390	9390	9390	9390	0
43	20231214	180400	32314030	9390	9390	9390	9390	0
44	20231214	180300	32314030	9390	9390	9390	9390	0
45	20231214	180200	32314030	9390	9390	9390	9390	0
46	20231214	180100	32314030	9390	9390	9390	9390	0
47	20231214	180000	32314030	9390	9390	9390	9390	0
48	20231214	175900	32314030	9390	9390	9390	9390	0
49	20231214	175800	32314030	9390	9390	9390	9390	0
50	20231214	175700	32314030	9390	9390	9390	9390	0
51	20231214	175600	32314030	9390	9390	9390	9390	0
52	20231214	175500	32314030	9390	9390	9390	9390	0
53	20231214	175400	32314030	9390	9390	9390	9390	0
54	20231214	175300	32314030	9390	9390	9390	9390	0
55	20231214	175200	32314030	9390	9390	9390	9390	0
56	20231214	175100	32314030	9390	9390	9390	9390	0
57	20231214	175000	32314030	9390	9390	9390	9390	0
58	20231214	174900	32314030	9390	9390	9390	9390	0
59	20231214	174800	32314030	9390	9390	9390	9390	0
60	20231214	174700	32314030	9390	9390	9390	9390	0
61	20231214	174600	32314030	9390	9390	9390	9390	0
62	20231214	174500	32314030	9390	9390	9390	9390	160
63	20231214	174400	32314030	9390	9390	9390	9390	0
64	20231214	174300	32314030	9390	9390	9390	9390	0
65	20231214	174200	32314030	9390	9390	9390	9390	0
66	20231214	174100	32314030	9390	9390	9390	9390	0
67	20231214	174000	32314030	9390	9390	9390	9390	0
68	20231214	173900	32314030	9390	9390	9390	9390	0
69	20231214	173800	32314030	9390	9390	9390	9390	0
70	20231214	173700	32314030	9390	9390	9390	9390	0
71	20231214	173600	32314030	9390	9390	9390	9390	0
72	20231214	173500	32314030	9390	9390	9390	9390	0
73	20231214	173400	32314030	9390	9390	9390	9390	0
74	20231214	173300	32314030	9390	9390	9390	9390	0
75	20231214	173200	32314030	9390	9390	9390	9390	0
76	20231214	173100	32314030	9390	9390	9390	9390	0
77	20231214	173000	32314030	9390	9390	9390	9390	0
78	20231214	172900	32314030	9390	9390	9390	9390	0
79	20231214	172800	32314030	9390	9390	9390	9390	0
80	20231214	172700	32314030	9390	9390	9390	9390	0
81	20231214	172600	32314030	9390	9390	9390	9390	0
82	20231214	172500	32314030	9390	9390	9390	9390	0
83	20231214	172400	32314030	9390	9390	9390	9390	0
84	20231214	172300	32314030	9390	9390	9390	9390	0
85	20231214	172200	32314030	9390	9390	9390	9390	0
86	20231214	172100	32314030	9390	9390	9390	9390	0
87	20231214	172000	32314030	9390	9390	9390	9390	0
88	20231214	171900	32314030	9390	9390	9390	9390	0
89	20231214	171800	32314030	9390	9390	9390	9390	0
90	20231214	171700	32314030	9390	9390	9390	9390	0
91	20231214	171600	32314030	9390	9390	9390	9390	0
92	20231214	171500	32314030	9390	9390	9390	9390	160
93	20231214	171400	32314030	9390	9390	9390	9390	0
94	20231214	171300	32314030	9390	9390	9390	9390	0
95	20231214	171200	32314030	9390	9390	9390	9390	0
96	20231214	171100	32314030	9390	9390	9390	9390	0
97	20231214	171000	32314030	9390	9390	9390	9390	0
98	20231214	170900	32314030	9390	9390	9390	9390	0
99	20231214	170800	32314030	9390	9390	9390	9390	0
100	20231214	170700	32314030	9390	9390	9390	9390	0
101	20231214	170600	32314030	9390	9390	9390	9390	0
102	20231214	170500	32314030	9390	9390	9390	9390	0
103	20231214	170400	32314030	9390	9390	9390	9390	0
104	20231214	170300	32314030	9390	9390	9390	9390	0
105	20231214	170200	32314030	9390	9390	9390	9390	0
106	20231214	170100	32314030	9390	9390	9390	9390	0
107	20231214	170000	32314030	9390	9390	9390	9390	0
108	20231214	165900	32314030	9390	9390	9390	9390	0
109	20231214	165800	32314030	9390	9390	9390	9390	0
110	20231214	165700	32314030	9390	9390	9390	9390	0
111	20231214	165600	32314030	9390	9390	9390	9390	0
112	20231214	165500	32314030	9390	9390	9390	9390	0
113	20231214	165400	32314030	9390	9390	9390	9390	0
114	20231214	165300	32314030	9390	9390	9390	9390	0
115	20231214	165200	32314030	9390	9390	9390	9390	0
116	20231214	165100	32314030	9390	9390	9390	9390	0
117	20231214	165000	32314030	9390	9390	9390	9390	0
118	20231214	164900	32314030	9390	9390	9390	9390	0
119	20231214	164800	32314030	9390	9390	9390	9390	0
120	20231214	164700	32314030	9390	9390	9390	9390	0
121	20231214	164600	32314030	9390	9390	9390	9390	0
122	20231214	164500	32314030	9390	9390	9390	9390	160
123	20231214	164400	32314030	9390	9390	9390	9390	0
124	20231214	164300	32314030	9390	9390	9390	9390	0
125	20231214	164200	32314030	9390	9390	9390	9390	0
126	20231214	164100	32314030	9390	9390	9390	9390	0
127	20231214	164000	32314030	9390	9390	9390	9390	0
128	20231214	163900	32314030	9390	9390	9390	9390	0
129	20231214	163800	32314030	9390	9390	9390	9390	0
130	20231214	163700	32314030	9390	9390	9390	9390	0
131	20231214	163600	32314030	9390	9390	9390	9390	0
132	20231214	163500	32314030	9390	9390	9390	9390	0
133	20231214	163400	32314030	9390	9390	9390	9390	0
134	20231214	163300	32314030	9390	9390	9390	9390	0
135	20231214	163200	32314030	9390	9390	9390	9390	0
136	20231214	163100	32314030	9390	9390	9390	9390	0
137	20231214	163000	32314030	9390	9390	9390	9390	0
138	20231214	162900	32314030	9390	9390	9390	9390	0
139	20231214	162800	32314030	9390	9390	9390	9390	0
140	20231214	162700	32314030	9390	9390	9390	9390	0
141	20231214	162600	32314030	9390	9390	9390	9390	0
142	20231214	162500	32314030	9390	9390	9390	9390	0
143	20231214	162400	32314030	9390	9390	9390	9390	0
144	20231214	162300	32314030	9390	9390	9390	9390	0
145	20231214	162200	32314030	9390	9390	9390	9390	0
146	20231214	162100	32314030	9390	9390	9390	9390	0
147	20231214	162000	32314030	9390	9390	9390	9390	0
148	20231214	161900	32314030	9390	9390	9390	9390	0
149	20231214	161800	32314030	9390	9390	9390	9390	0
150	20231214	161700	32314030	9390	9390	9390	9390	0
151	20231214	161600	32314030	9390	9390	9390	9390	0
152	20231214	161500	32314030	9390	9390	9390	9390	160
153	20231214	161400	32314030	9390	9390	9390	9390	0
154	20231214	161300	32314030	9390	9390	9390	9390	0
155	20231214	161200	32314030	9390	9390	9390	9390	0
156	20231214	161100	32314030	9390	9390	9390	9390	0
157	20231214	161000	32314030	9390	9390	9390	9390	0
158	20231214	160900	32314030	9390	9390	9390	9390	0
159	20231214	160800	32314030	9390	9390	9390	9390	0
160	20231214	160700	32314030	9390	9390	9390	9390	0
161	20231214	160600	32314030	9390	9390	9390	9390	0
162	20231214	160500	32314030	9390	9390	9390	9390	0
163	20231214	160400	32314030	9390	9390	9390	9390	0
164	20231214	160300	32314030	9390	9390	9390	9390	0
165	20231214	160200	32314030	9390	9390	9390	9390	0
166	20231214	160100	32314030	9390	9390	9390	9390	0
167	20231214	160000	32314030	9390	9390	9390	9390	0
168	20231214	155900	32314030	9390	9390	9390	9390	0
169	20231214	155800	32314030	9390	9390	9390	9390	0
170	20231214	155700	32314030	9390	9390	9390	9390	0
171	20231214	155600	32314030	9390	9390	9390	9390	0
172	20231214	155500	32314030	9390	9390	9390	9390	0
173	20231214	155400	32314030	9390	9390	9390	9390	0
174	20231214	155300	32314030	9390	9390	9390	9390	0
175	20231214	155200	32314030	9390	9390	9390	9390	0
176	20231214	155100	32314030	9390	9390	9390	9390	0
177	20231214	155000	32314030	9390	9390	9390	9390	0
178	20231214	154900	32314030	9390	9390	9390	9390	0
179	20231214	154800	32314030	9390	9390	9390	9390	0
180	20231214	154700	32314030	9390	9390	9390	9390	0
181	20231214	154600	32314030	9390	9390	9390	9390	0
182	20231214	154500	32314030	9390	9390	9390	9390	160
183	20231214	154400	32314030	9390	9390	9390	9390	0
184	20231214	154300	32314030	9390	9390	9390	9390	0
185	20231214	154200	32314030	9390	9390	9390	9390	0
186	20231214	154100	32314030	9390	9390	9390	9390	0
187	20231214	154000	32314030	9390	9390	9390	9390	0
188	20231214	153900	32314030	9390	9390	9390	9390	0
189	20231214	153800	32314030	9390	9390	9390	9390	0
190	20231214	153700	32314030	9390	9390	9390	9390	0
191	20231214	153600	32314030	9390	9390	9390	9390	0
192	20231214	153500	32314030	9390	9390	9390	9390	0
193	20231214	153400	32314030	9390	9390	9390	9390	0
194	20231214	153300	32314030	9390	9390	9390	9390	0
195	20231214	153200	32314030	9390	9390	9390	9390	0
196	20231214	153100	32314030	9390	9390	9390	9390	0
197	20231214	153000	32314030	9390	9390	9390	9390	160
198	20231214	152900	30811630	9400	9400	9400	9400	0
199	20231214	152800	30811630	9400	9400	9400	9400	0
200	20231214	152700	30811630	9400	9400	9400	9400	0
201	20231214	152600	30811630	9400	9400	9400	9400	0
202	20231214	152500	30811630	9400	9400	9400	9400	0
203	20231214	152400	30811630	9400	9400	9400	9400	0
204	20231214	152300	30811630	9400	9400	9400	9400	0
205	20231214	152200	30811630	9400	9400	9400	9400	0
206	20231214	152100	30811630	9400	9400	9400	9400	0
207	20231214	152000	30811630	9400	9400	9400	9400	0
208	20231214	151900	30811630	9400	9360	9400	9360	120
209	20231214	151800	29685750	9380	9380	9380	9380	0
210	20231214	151700	29685750	9380	9380	9380	9380	0
211	20231214	151600	29685750	9380	9380	9380	9380	0
212	20231214	151500	29685750	9380	9380	9380	9380	0
213	20231214	151400	29685750	9380	9380	9380	9380	0
214	20231214	151300	29685750	9380	9370	9380	9370	31
215	20231214	151200	29395210	9380	9380	9380	9380	0
216	20231214	151100	29395210	9380	9380	9380	9380	0
217	20231214	151000	29395210	9380	9380	9380	9380	0
218	20231214	150900	29395210	9380	9380	9380	9380	0
219	20231214	150800	29395210	9380	9380	9380	9380	0
220	20231214	150700	29395210	9380	9380	9380	9380	0
221	20231214	150600	29395210	9380	9380	9380	9380	0
222	20231214	150500	29395210	9380	9370	9380	9370	5
223	20231214	150400	29348340	9340	9340	9340	9340	0
224	20231214	150300	29348340	9340	9340	9340	9340	104
225	20231214	150200	28376980	9340	9340	9340	9340	0
226	20231214	150100	28376980	9340	9340	9340	9340	16
227	20231214	150000	28227540	9340	9340	9340	9340	6
228	20231214	145900	28171500	9340	9340	9340	9340	30
229	20231214	145800	27891300	9340	9340	9340	9340	0
230	20231214	145700	27891300	9340	9340	9340	9340	24
231	20231214	145600	27667140	9330	9330	9330	9330	0
232	20231214	145500	27667140	9330	9330	9330	9330	0
233	20231214	145400	27667140	9330	9330	9330	9330	8
234	20231214	145300	27592500	9330	9330	9330	9330	35
235	20231214	145200	27265950	9350	9350	9350	9350	2
236	20231214	145100	27247250	9350	9350	9350	9350	4
237	20231214	145000	27209850	9370	9370	9370	9370	0
238	20231214	144900	27209850	9370	9370	9370	9370	0
239	20231214	144800	27209850	9370	9370	9370	9370	0
240	20231214	144700	27209850	9370	9370	9370	9370	0
241	20231214	144600	27209850	9370	9370	9370	9370	0
242	20231214	144500	27209850	9370	9370	9370	9370	0
243	20231214	144400	27209850	9370	9370	9370	9370	0
244	20231214	144300	27209850	9370	9370	9370	9370	0
245	20231214	144200	27209850	9370	9370	9370	9370	0
246	20231214	144100	27209850	9370	9370	9370	9370	0
247	20231214	144000	27209850	9370	9370	9370	9370	0
248	20231214	143900	27209850	9370	9370	9370	9370	0
249	20231214	143800	27209850	9370	9370	9370	9370	1
250	20231214	143700	27200480	9320	9320	9320	9320	0
251	20231214	143600	27200480	9320	9320	9320	9320	0
252	20231214	143500	27200480	9320	9320	9320	9320	0
253	20231214	143400	27200480	9320	9320	9320	9320	0
254	20231214	143300	27200480	9320	9320	9320	9320	0
255	20231214	143200	27200480	9320	9320	9320	9320	0
256	20231214	143100	27200480	9320	9320	9320	9320	0
257	20231214	143000	27200480	9320	9320	9320	9320	0
258	20231214	142900	27200480	9320	9320	9320	9320	0
259	20231214	142800	27200480	9320	9320	9320	9320	0
260	20231214	142700	27200480	9320	9320	9320	9320	0
261	20231214	142600	27200480	9320	9320	9320	9320	0
262	20231214	142500	27200480	9320	9320	9320	9320	0
263	20231214	142400	27200480	9320	9320	9320	9320	0
264	20231214	142300	27200480	9320	9320	9320	9320	0
265	20231214	142200	27200480	9320	9320	9320	9320	0
266	20231214	142100	27200480	9320	9320	9320	9320	0
267	20231214	142000	27200480	9320	9320	9320	9320	0
268	20231214	141900	27200480	9320	9320	9320	9320	0
269	20231214	141800	27200480	9320	9320	9320	9320	0
270	20231214	141700	27200480	9320	9320	9320	9320	0
271	20231214	141600	27200480	9320	9320	9320	9320	0
272	20231214	141500	27200480	9320	9320	9320	9320	0
273	20231214	141400	27200480	9320	9320	9320	9320	1
274	20231214	141300	27191160	9400	9400	9400	9400	0
275	20231214	141200	27191160	9400	9400	9400	9400	75
276	20231214	141100	26486160	9400	9400	9400	9400	0
277	20231214	141000	26486160	9400	9400	9400	9400	0
278	20231214	140900	26486160	9400	9400	9400	9400	0
279	20231214	140800	26486160	9400	9400	9400	9400	31
280	20231214	140700	26194760	9400	9400	9400	9400	0
281	20231214	140600	26194760	9400	9400	9400	9400	0
282	20231214	140500	26194760	9400	9400	9400	9400	0
283	20231214	140400	26194760	9400	9400	9400	9400	0
284	20231214	140300	26194760	9400	9400	9400	9400	0
285	20231214	140200	26194760	9400	9400	9400	9400	0
286	20231214	140100	26194760	9400	9400	9400	9400	0
287	20231214	140000	26194760	9400	9400	9400	9400	0
288	20231214	135900	26194760	9400	9400	9400	9400	0
289	20231214	135800	26194760	9400	9400	9400	9400	0
290	20231214	135700	26194760	9400	9400	9400	9400	0
291	20231214	135600	26194760	9400	9400	9400	9400	0
292	20231214	135500	26194760	9400	9400	9400	9400	0
293	20231214	135400	26194760	9400	9400	9400	9400	0
294	20231214	135300	26194760	9400	9400	9400	9400	0
295	20231214	135200	26194760	9400	9400	9400	9400	0
296	20231214	135100	26194760	9400	9400	9400	9400	0
297	20231214	135000	26194760	9400	9400	9400	9400	0
298	20231214	134900	26194760	9400	9400	9400	9400	0
299	20231214	134800	26194760	9400	9400	9400	9400	0
300	20231214	134700	26194760	9400	9400	9400	9400	0
301	20231214	134600	26194760	9400	9400	9400	9400	0
302	20231214	134500	26194760	9400	9400	9400	9400	0
303	20231214	134400	26194760	9400	9400	9400	9400	0
304	20231214	134300	26194760	9400	9400	9400	9400	0
305	20231214	134200	26194760	9400	9400	9400	9400	0
306	20231214	134100	26194760	9400	9400	9400	9400	0
307	20231214	134000	26194760	9400	9400	9400	9400	0
308	20231214	133900	26194760	9400	9400	9400	9400	0
309	20231214	133800	26194760	9400	9400	9400	9400	0
310	20231214	133700	26194760	9400	9400	9400	9400	0
311	20231214	133600	26194760	9400	9400	9400	9400	0
312	20231214	133500	26194760	9400	9400	9400	9400	0
313	20231214	133400	26194760	9400	9400	9400	9400	0
314	20231214	133300	26194760	9400	9400	9400	9400	0
315	20231214	133200	26194760	9400	9400	9400	9400	0
316	20231214	133100	26194760	9400	9400	9400	9400	0
317	20231214	133000	26194760	9400	9400	9400	9400	0
318	20231214	132900	26194760	9400	9400	9400	9400	0
319	20231214	132800	26194760	9400	9400	9400	9400	0
320	20231214	132700	26194760	9400	9400	9400	9400	0
321	20231214	132600	26194760	9400	9400	9400	9400	0
322	20231214	132500	26194760	9400	9400	9400	9400	0
323	20231214	132400	26194760	9400	9390	9400	9390	11
324	20231214	132300	26091390	9310	9310	9310	9310	0
325	20231214	132200	26091390	9310	9310	9310	9310	0
326	20231214	132100	26091390	9310	9310	9310	9310	0
327	20231214	132000	26091390	9310	9310	9310	9310	0
328	20231214	131900	26091390	9310	9310	9310	9310	0
329	20231214	131800	26091390	9310	9310	9310	9310	0
330	20231214	131700	26091390	9310	9310	9310	9310	0
331	20231214	131600	26091390	9310	9310	9310	9310	0
332	20231214	131500	26091390	9310	9310	9310	9310	0
333	20231214	131400	26091390	9310	9310	9310	9310	0
334	20231214	131300	26091390	9310	9310	9310	9310	0
335	20231214	131200	26091390	9310	9310	9310	9310	0
336	20231214	131100	26091390	9310	9310	9310	9310	0
337	20231214	131000	26091390	9310	9310	9310	9310	0
338	20231214	130900	26091390	9310	9310	9310	9310	0
339	20231214	130800	26091390	9310	9310	9310	9310	0
340	20231214	130700	26091390	9310	9310	9310	9310	0
341	20231214	130600	26091390	9310	9310	9310	9310	0
342	20231214	130500	26091390	9310	9310	9310	9310	0
343	20231214	130400	26091390	9310	9310	9310	9310	0
344	20231214	130300	26091390	9310	9310	9310	9310	0
345	20231214	130200	26091390	9310	9310	9310	9310	0
346	20231214	130100	26091390	9310	9310	9310	9310	0
347	20231214	130000	26091390	9310	9310	9310	9310	0
348	20231214	125900	26091390	9310	9310	9310	9310	0
349	20231214	125800	26091390	9310	9320	9320	9310	47
350	20231214	125700	25653680	9330	9330	9330	9330	0
351	20231214	125600	25653680	9330	9330	9330	9330	0
352	20231214	125500	25653680	9330	9330	9330	9330	6
353	20231214	125400	25597700	9320	9320	9320	9320	0
354	20231214	125300	25597700	9320	9320	9320	9320	0
355	20231214	125200	25597700	9320	9320	9320	9320	6
356	20231214	125100	25541780	9320	9320	9320	9320	0
357	20231214	125000	25541780	9320	9320	9320	9320	0
358	20231214	124900	25541780	9320	9320	9320	9320	0
359	20231214	124800	25541780	9320	9320	9320	9320	0
360	20231214	124700	25541780	9320	9320	9320	9320	0
361	20231214	124600	25541780	9320	9320	9320	9320	0
362	20231214	124500	25541780	9320	9320	9320	9320	1
363	20231214	124400	25532460	9330	9330	9330	9330	0
364	20231214	124300	25532460	9330	9330	9330	9330	0
365	20231214	124200	25532460	9330	9330	9330	9330	10
366	20231214	124100	25439160	9320	9320	9320	9320	0
367	20231214	124000	25439160	9320	9320	9320	9320	0
368	20231214	123900	25439160	9320	9320	9320	9320	0
369	20231214	123800	25439160	9320	9320	9320	9320	0
370	20231214	123700	25439160	9320	9320	9320	9320	0
371	20231214	123600	25439160	9320	9320	9320	9320	0
372	20231214	123500	25439160	9320	9320	9320	9320	0
373	20231214	123400	25439160	9320	9320	9320	9320	4
374	20231214	123300	25401880	9330	9330	9330	9330	10
375	20231214	123200	25308580	9330	9330	9330	9330	0
376	20231214	123100	25308580	9330	9330	9330	9330	0
377	20231214	123000	25308580	9330	9330	9330	9330	0
378	20231214	122900	25308580	9330	9330	9330	9330	0
379	20231214	122800	25308580	9330	9330	9330	9330	0
380	20231214	122700	25308580	9330	9330	9330	9330	0
381	20231214	122600	25308580	9330	9330	9330	9330	0
382	20231214	122500	25308580	9330	9330	9330	9330	0
383	20231214	122400	25308580	9330	9330	9330	9330	0
384	20231214	122300	25308580	9330	9330	9330	9330	0
385	20231214	122200	25308580	9330	9330	9330	9330	0
386	20231214	122100	25308580	9330	9330	9330	9330	0
387	20231214	122000	25308580	9330	9330	9330	9330	0
388	20231214	121900	25308580	9330	9340	9340	9330	21
389	20231214	121800	25112550	9390	9390	9390	9390	0
390	20231214	121700	25112550	9390	9390	9390	9390	0
391	20231214	121600	25112550	9390	9390	9390	9390	0
392	20231214	121500	25112550	9390	9390	9390	9390	0
393	20231214	121400	25112550	9390	9390	9390	9390	0
394	20231214	121300	25112550	9390	9390	9390	9390	0
395	20231214	121200	25112550	9390	9390	9390	9390	0
396	20231214	121100	25112550	9390	9390	9390	9390	0
397	20231214	121000	25112550	9390	9390	9390	9390	0
398	20231214	120900	25112550	9390	9390	9390	9390	0
399	20231214	120800	25112550	9390	9390	9390	9390	0
400	20231214	120700	25112550	9390	9390	9390	9390	0
401	20231214	120600	25112550	9390	9390	9390	9390	0
402	20231214	120500	25112550	9390	9390	9390	9390	0
403	20231214	120400	25112550	9390	9390	9390	9390	0
404	20231214	120300	25112550	9390	9390	9390	9390	0
405	20231214	120200	25112550	9390	9390	9390	9390	0
406	20231214	120100	25112550	9390	9390	9390	9390	0
407	20231214	120000	25112550	9390	9390	9390	9390	0
408	20231214	115900	25112550	9390	9390	9390	9390	0
409	20231214	115800	25112550	9390	9390	9390	9390	0
410	20231214	115700	25112550	9390	9390	9390	9390	0
411	20231214	115600	25112550	9390	9390	9390	9390	0
412	20231214	115500	25112550	9390	9390	9390	9390	0
413	20231214	115400	25112550	9390	9390	9390	9390	0
414	20231214	115300	25112550	9390	9350	9390	9350	20
415	20231214	115200	24925240	9350	9350	9350	9350	0
416	20231214	115100	24925240	9350	9350	9350	9350	0
417	20231214	115000	24925240	9350	9350	9350	9350	0
418	20231214	114900	24925240	9350	9350	9350	9350	0
419	20231214	114800	24925240	9350	9350	9350	9350	0
420	20231214	114700	24925240	9350	9350	9350	9350	0
421	20231214	114600	24925240	9350	9350	9350	9350	0
422	20231214	114500	24925240	9350	9350	9350	9350	0
423	20231214	114400	24925240	9350	9350	9350	9350	0
424	20231214	114300	24925240	9350	9350	9350	9350	0
425	20231214	114200	24925240	9350	9350	9350	9350	0
426	20231214	114100	24925240	9350	9350	9350	9350	0
427	20231214	114000	24925240	9350	9350	9350	9350	0
428	20231214	113900	24925240	9350	9350	9350	9350	0
429	20231214	113800	24925240	9350	9350	9350	9350	0
430	20231214	113700	24925240	9350	9350	9350	9350	0
431	20231214	113600	24925240	9350	9350	9350	9350	0
432	20231214	113500	24925240	9350	9350	9350	9350	0
433	20231214	113400	24925240	9350	9350	9350	9350	0
434	20231214	113300	24925240	9350	9350	9350	9350	0
435	20231214	113200	24925240	9350	9350	9350	9350	1
436	20231214	113100	24915890	9300	9300	9300	9300	0
437	20231214	113000	24915890	9300	9300	9300	9300	0
438	20231214	112900	24915890	9300	9300	9300	9300	0
439	20231214	112800	24915890	9300	9300	9300	9300	0
440	20231214	112700	24915890	9300	9300	9300	9300	0
441	20231214	112600	24915890	9300	9300	9300	9300	20
442	20231214	112500	24729890	9300	9300	9300	9300	0
443	20231214	112400	24729890	9300	9300	9300	9300	0
444	20231214	112300	24729890	9300	9300	9300	9300	0
445	20231214	112200	24729890	9300	9310	9310	9300	10
446	20231214	112100	24636870	9300	9320	9320	9300	299
447	20231214	112000	21853990	9320	9320	9320	9320	0
448	20231214	111900	21853990	9320	9320	9320	9320	0
449	20231214	111800	21853990	9320	9320	9320	9320	0
450	20231214	111700	21853990	9320	9320	9320	9320	0
451	20231214	111600	21853990	9320	9350	9350	9320	18
452	20231214	111500	21686160	9310	9310	9310	9310	0
453	20231214	111400	21686160	9310	9310	9310	9310	0
454	20231214	111300	21686160	9310	9310	9310	9310	0
455	20231214	111200	21686160	9310	9310	9310	9310	0
456	20231214	111100	21686160	9310	9310	9310	9310	0
457	20231214	111000	21686160	9310	9310	9310	9310	0
458	20231214	110900	21686160	9310	9310	9310	9310	0
459	20231214	110800	21686160	9310	9310	9310	9310	0
460	20231214	110700	21686160	9310	9310	9310	9310	0
461	20231214	110600	21686160	9310	9310	9310	9310	0
462	20231214	110500	21686160	9310	9310	9310	9310	0
463	20231214	110400	21686160	9310	9310	9310	9310	0
464	20231214	110300	21686160	9310	9310	9310	9310	0
465	20231214	110200	21686160	9310	9310	9310	9310	0
466	20231214	110100	21686160	9310	9310	9310	9310	0
467	20231214	110000	21686160	9310	9310	9310	9310	0
468	20231214	105900	21686160	9310	9310	9310	9310	0
469	20231214	105800	21686160	9310	9310	9310	9310	0
470	20231214	105700	21686160	9310	9360	9360	9310	1980
471	20231214	105600	3244700	9360	9360	9360	9360	0
472	20231214	105500	3244700	9360	9360	9360	9360	0
473	20231214	105400	3244700	9360	9370	9370	9360	12
474	20231214	105300	3132310	9360	9360	9360	9360	0
475	20231214	105200	3132310	9360	9360	9360	9360	0
476	20231214	105100	3132310	9360	9360	9360	9360	0
477	20231214	105000	3132310	9360	9360	9360	9360	0
478	20231214	104900	3132310	9360	9360	9360	9360	0
479	20231214	104800	3132310	9360	9360	9360	9360	0
480	20231214	104700	3132310	9360	9360	9360	9350	4
481	20231214	104600	3094880	9390	9390	9390	9390	0
482	20231214	104500	3094880	9390	9390	9390	9390	1
483	20231214	104400	3085490	9370	9370	9370	9370	0
484	20231214	104300	3085490	9370	9370	9370	9370	29
485	20231214	104200	2813760	9380	9400	9450	9380	9
486	20231214	104100	2729190	9400	9400	9400	9400	0
487	20231214	104000	2729190	9400	9400	9400	9400	0
488	20231214	103900	2729190	9400	9400	9400	9400	0
489	20231214	103800	2729190	9400	9400	9400	9400	0
490	20231214	103700	2729190	9400	9400	9400	9400	0
491	20231214	103600	2729190	9400	9400	9400	9400	2
492	20231214	103500	2710390	9530	9530	9530	9530	0
493	20231214	103400	2710390	9530	9370	9530	9370	115
494	20231214	103300	1624190	9370	9430	9430	9370	48
495	20231214	103200	1173850	9440	9440	9440	9440	0
496	20231214	103100	1173850	9440	9440	9440	9440	0
497	20231214	103000	1173850	9440	9440	9440	9440	0
498	20231214	102900	1173850	9440	9440	9440	9440	1
499	20231214	102800	1164410	9440	9440	9440	9440	0
500	20231214	102700	1164410	9440	9440	9440	9440	0
501	20231214	102600	1164410	9440	9440	9440	9440	0
502	20231214	102500	1164410	9440	9440	9440	9440	0
503	20231214	102400	1164410	9440	9440	9440	9440	0
504	20231214	102300	1164410	9440	9440	9440	9440	0
505	20231214	102200	1164410	9440	9440	9440	9440	0
506	20231214	102100	1164410	9440	9440	9440	9440	0
507	20231214	102000	1164410	9440	9440	9440	9440	0
508	20231214	101900	1164410	9440	9440	9440	9440	0
509	20231214	101800	1164410	9440	9440	9440	9440	1
510	20231214	101700	1154970	9450	9450	9450	9450	0
511	20231214	101600	1154970	9450	9450	9450	9450	0
512	20231214	101500	1154970	9450	9450	9450	9450	0
513	20231214	101400	1154970	9450	9450	9450	9450	0
514	20231214	101300	1154970	9450	9450	9450	9450	0
515	20231214	101200	1154970	9450	9450	9450	9450	0
516	20231214	101100	1154970	9450	9450	9450	9450	0
517	20231214	101000	1154970	9450	9450	9450	9450	0
518	20231214	100900	1154970	9450	9450	9450	9450	0
519	20231214	100800	1154970	9450	9450	9450	9450	0
520	20231214	100700	1154970	9450	9450	9450	9450	0
521	20231214	100600	1154970	9450	9450	9450	9450	0
522	20231214	100500	1154970	9450	9450	9450	9450	0
523	20231214	100400	1154970	9450	9450	9450	9450	0
524	20231214	100300	1154970	9450	9450	9450	9450	0
525	20231214	100200	1154970	9450	9450	9450	9450	0
526	20231214	100100	1154970	9450	9450	9450	9450	0
527	20231214	100000	1154970	9450	9450	9450	9450	0
528	20231214	095900	1154970	9450	9450	9450	9450	0
529	20231214	095800	1154970	9450	9450	9450	9450	0
530	20231214	095700	1154970	9450	9450	9450	9450	0
531	20231214	095600	1154970	9450	9450	9450	9450	0
532	20231214	095500	1154970	9450	9450	9450	9450	0
533	20231214	095400	1154970	9450	9450	9450	9450	1
534	20231214	095300	1145520	9450	9450	9450	9450	0
535	20231214	095200	1145520	9450	9450	9450	9450	0
536	20231214	095100	1145520	9450	9450	9450	9450	0
537	20231214	095000	1145520	9450	9450	9450	9450	0
538	20231214	094900	1145520	9450	9450	9450	9450	0
539	20231214	094800	1145520	9450	9450	9450	9450	0
540	20231214	094700	1145520	9450	9450	9450	9450	3
541	20231214	094600	1117170	9450	9450	9450	9450	0
542	20231214	094500	1117170	9450	9450	9450	9450	0
543	20231214	094400	1117170	9450	9450	9450	9450	0
544	20231214	094300	1117170	9450	9450	9450	9450	0
545	20231214	094200	1117170	9450	9450	9450	9450	0
546	20231214	094100	1117170	9450	9450	9450	9450	0
547	20231214	094000	1117170	9450	9450	9450	9450	0
548	20231214	093900	1117170	9450	9450	9450	9450	1
549	20231214	093800	1107720	9460	9460	9460	9460	0
550	20231214	093700	1107720	9460	9460	9460	9460	0
551	20231214	093600	1107720	9460	9460	9460	9460	9
552	20231214	093500	1022580	9460	9460	9460	9460	0
553	20231214	093400	1022580	9460	9460	9460	9460	0
554	20231214	093300	1022580	9460	9460	9460	9460	0
555	20231214	093200	1022580	9460	9460	9460	9460	2
556	20231214	093100	1003660	9460	9460	9460	9460	4
557	20231214	093000	965820	9460	9460	9460	9460	1
558	20231214	092900	956360	9460	9460	9460	9460	0
559	20231214	092800	956360	9460	9460	9460	9460	0
560	20231214	092700	956360	9460	9460	9460	9460	38
561	20231214	092600	596880	9460	9460	9460	9460	3
562	20231214	092500	568500	9470	9470	9470	9470	0
563	20231214	092400	568500	9470	9470	9470	9470	0
564	20231214	092300	568500	9470	9470	9470	9470	0
565	20231214	092200	568500	9470	9470	9470	9470	0
566	20231214	092100	568500	9470	9470	9470	9470	0
567	20231214	092000	568500	9470	9470	9470	9470	0
568	20231214	091900	568500	9470	9470	9470	9470	0
569	20231214	091800	568500	9470	9470	9470	9470	0
570	20231214	091700	568500	9470	9470	9470	9470	0
571	20231214	091600	568500	9470	9470	9470	9470	0
572	20231214	091500	568500	9470	9470	9470	9470	0
573	20231214	091400	568500	9470	9470	9470	9470	0
574	20231214	091300	568500	9470	9470	9470	9470	54
575	20231214	091200	57120	9470	9470	9470	9470	0
576	20231214	091100	57120	9470	9470	9470	9470	0
577	20231214	091000	57120	9470	9470	9470	9470	0
578	20231214	090900	57120	9470	9470	9470	9470	1
579	20231214	090800	47650	9530	9530	9530	9530	0
580	20231214	090700	47650	9530	9530	9530	9530	0
581	20231214	090600	47650	9530	9530	9530	9530	0
582	20231214	090500	47650	9530	9530	9530	9530	0
583	20231214	090400	47650	9530	9530	9530	9530	0
584	20231214	090300	47650	9530	9530	9530	9530	0
585	20231214	090200	47650	9530	9530	9530	9530	0
586	20231214	090100	47650	9530	9530	9530	9530	0
587	20231214	090000	47650	9530	9530	9530	9530	5