KissMeData/066670/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194100	214061930	5060	5060	5060	5060	263
3	20231204	194000	214061930	5060	5060	5060	5060	0
4	20231204	193900	214061930	5060	5060	5060	5060	0
5	20231204	193800	214061930	5060	5060	5060	5060	0
6	20231204	193700	214061930	5060	5060	5060	5060	0
7	20231204	193600	214061930	5060	5060	5060	5060	0
8	20231204	193500	214061930	5060	5060	5060	5060	0
9	20231204	193400	214061930	5060	5060	5060	5060	0
10	20231204	193300	214061930	5060	5060	5060	5060	0
11	20231204	193200	214061930	5060	5060	5060	5060	0
12	20231204	193100	214061930	5060	5060	5060	5060	0
13	20231204	193000	214061930	5060	5060	5060	5060	0
14	20231204	192900	214061930	5060	5060	5060	5060	0
15	20231204	192800	214061930	5060	5060	5060	5060	0
16	20231204	192700	214061930	5060	5060	5060	5060	0
17	20231204	192600	214061930	5060	5060	5060	5060	0
18	20231204	192500	214061930	5060	5060	5060	5060	0
19	20231204	192400	214061930	5060	5060	5060	5060	0
20	20231204	192300	214061930	5060	5060	5060	5060	0
21	20231204	192200	214061930	5060	5060	5060	5060	0
22	20231204	192100	214061930	5060	5060	5060	5060	0
23	20231204	192000	214061930	5060	5060	5060	5060	0
24	20231204	191900	214061930	5060	5060	5060	5060	0
25	20231204	191800	214061930	5060	5060	5060	5060	0
26	20231204	191700	214061930	5060	5060	5060	5060	0
27	20231204	191600	214061930	5060	5060	5060	5060	0
28	20231204	191500	214061930	5060	5060	5060	5060	0
29	20231204	191400	214061930	5060	5060	5060	5060	0
30	20231204	191300	214061930	5060	5060	5060	5060	0
31	20231204	191200	214061930	5060	5060	5060	5060	0
32	20231204	191100	214061930	5060	5060	5060	5060	263
33	20231204	191000	214061930	5060	5060	5060	5060	0
34	20231204	190900	214061930	5060	5060	5060	5060	0
35	20231204	190800	214061930	5060	5060	5060	5060	0
36	20231204	190700	214061930	5060	5060	5060	5060	0
37	20231204	190600	214061930	5060	5060	5060	5060	0
38	20231204	190500	214061930	5060	5060	5060	5060	0
39	20231204	190400	214061930	5060	5060	5060	5060	0
40	20231204	190300	214061930	5060	5060	5060	5060	0
41	20231204	190200	214061930	5060	5060	5060	5060	0
42	20231204	190100	214061930	5060	5060	5060	5060	0
43	20231204	190000	214061930	5060	5060	5060	5060	0
44	20231204	185900	214061930	5060	5060	5060	5060	0
45	20231204	185800	214061930	5060	5060	5060	5060	0
46	20231204	185700	214061930	5060	5060	5060	5060	0
47	20231204	185600	214061930	5060	5060	5060	5060	0
48	20231204	185500	214061930	5060	5060	5060	5060	0
49	20231204	185400	214061930	5060	5060	5060	5060	0
50	20231204	185300	214061930	5060	5060	5060	5060	0
51	20231204	185200	214061930	5060	5060	5060	5060	0
52	20231204	185100	214061930	5060	5060	5060	5060	0
53	20231204	185000	214061930	5060	5060	5060	5060	0
54	20231204	184900	214061930	5060	5060	5060	5060	0
55	20231204	184800	214061930	5060	5060	5060	5060	0
56	20231204	184700	214061930	5060	5060	5060	5060	0
57	20231204	184600	214061930	5060	5060	5060	5060	0
58	20231204	184500	214061930	5060	5060	5060	5060	0
59	20231204	184400	214061930	5060	5060	5060	5060	0
60	20231204	184300	214061930	5060	5060	5060	5060	0
61	20231204	184200	214061930	5060	5060	5060	5060	0
62	20231204	184100	214061930	5060	5060	5060	5060	263
63	20231204	184000	214061930	5060	5060	5060	5060	0
64	20231204	183900	214061930	5060	5060	5060	5060	0
65	20231204	183800	214061930	5060	5060	5060	5060	0
66	20231204	183700	214061930	5060	5060	5060	5060	0
67	20231204	183600	214061930	5060	5060	5060	5060	0
68	20231204	183500	214061930	5060	5060	5060	5060	0
69	20231204	183400	214061930	5060	5060	5060	5060	0
70	20231204	183300	214061930	5060	5060	5060	5060	0
71	20231204	183200	214061930	5060	5060	5060	5060	0
72	20231204	183100	214061930	5060	5060	5060	5060	0
73	20231204	183000	214061930	5060	5060	5060	5060	0
74	20231204	182900	214061930	5060	5060	5060	5060	0
75	20231204	182800	214061930	5060	5060	5060	5060	0
76	20231204	182700	214061930	5060	5060	5060	5060	0
77	20231204	182600	214061930	5060	5060	5060	5060	0
78	20231204	182500	214061930	5060	5060	5060	5060	0
79	20231204	182400	214061930	5060	5060	5060	5060	0
80	20231204	182300	214061930	5060	5060	5060	5060	0
81	20231204	182200	214061930	5060	5060	5060	5060	0
82	20231204	182100	214061930	5060	5060	5060	5060	0
83	20231204	182000	214061930	5060	5060	5060	5060	0
84	20231204	181900	214061930	5060	5060	5060	5060	0
85	20231204	181800	214061930	5060	5060	5060	5060	0
86	20231204	181700	214061930	5060	5060	5060	5060	0
87	20231204	181600	214061930	5060	5060	5060	5060	0
88	20231204	181500	214061930	5060	5060	5060	5060	0
89	20231204	181400	214061930	5060	5060	5060	5060	0
90	20231204	181300	214061930	5060	5060	5060	5060	0
91	20231204	181200	214061930	5060	5060	5060	5060	0
92	20231204	181100	214061930	5060	5060	5060	5060	263
93	20231204	181000	214061930	5060	5060	5060	5060	0
94	20231204	180900	214061930	5060	5060	5060	5060	0
95	20231204	180800	214061930	5060	5060	5060	5060	0
96	20231204	180700	214061930	5060	5060	5060	5060	0
97	20231204	180600	214061930	5060	5060	5060	5060	0
98	20231204	180500	214061930	5060	5060	5060	5060	0
99	20231204	180400	214061930	5060	5060	5060	5060	0
100	20231204	180300	214061930	5060	5060	5060	5060	0
101	20231204	180200	214061930	5060	5060	5060	5060	0
102	20231204	180100	214061930	5060	5060	5060	5060	0
103	20231204	180000	214061930	5060	5060	5060	5060	0
104	20231204	175900	214061930	5060	5060	5060	5060	0
105	20231204	175800	214061930	5060	5060	5060	5060	0
106	20231204	175700	214061930	5060	5060	5060	5060	0
107	20231204	175600	214061930	5060	5060	5060	5060	0
108	20231204	175500	214061930	5060	5060	5060	5060	0
109	20231204	175400	214061930	5060	5060	5060	5060	0
110	20231204	175300	214061930	5060	5060	5060	5060	0
111	20231204	175200	214061930	5060	5060	5060	5060	0
112	20231204	175100	214061930	5060	5060	5060	5060	0
113	20231204	175000	214061930	5060	5060	5060	5060	0
114	20231204	174900	214061930	5060	5060	5060	5060	0
115	20231204	174800	214061930	5060	5060	5060	5060	0
116	20231204	174700	214061930	5060	5060	5060	5060	0
117	20231204	174600	214061930	5060	5060	5060	5060	0
118	20231204	174500	214061930	5060	5060	5060	5060	0
119	20231204	174400	214061930	5060	5060	5060	5060	0
120	20231204	174300	214061930	5060	5060	5060	5060	0
121	20231204	174200	214061930	5060	5060	5060	5060	0
122	20231204	174100	214061930	5060	5060	5060	5060	263
123	20231204	174000	214061930	5060	5060	5060	5060	0
124	20231204	173900	214061930	5060	5060	5060	5060	0
125	20231204	173800	214061930	5060	5060	5060	5060	0
126	20231204	173700	214061930	5060	5060	5060	5060	0
127	20231204	173600	214061930	5060	5060	5060	5060	0
128	20231204	173500	214061930	5060	5060	5060	5060	0
129	20231204	173400	214061930	5060	5060	5060	5060	0
130	20231204	173300	214061930	5060	5060	5060	5060	0
131	20231204	173200	214061930	5060	5060	5060	5060	0
132	20231204	173100	214061930	5060	5060	5060	5060	0
133	20231204	173000	214061930	5060	5060	5060	5060	0
134	20231204	172900	214061930	5060	5060	5060	5060	0
135	20231204	172800	214061930	5060	5060	5060	5060	0
136	20231204	172700	214061930	5060	5060	5060	5060	0
137	20231204	172600	214061930	5060	5060	5060	5060	0
138	20231204	172500	214061930	5060	5060	5060	5060	0
139	20231204	172400	214061930	5060	5060	5060	5060	0
140	20231204	172300	214061930	5060	5060	5060	5060	0
141	20231204	172200	214061930	5060	5060	5060	5060	0
142	20231204	172100	214061930	5060	5060	5060	5060	0
143	20231204	172000	214061930	5060	5060	5060	5060	0
144	20231204	171900	214061930	5060	5060	5060	5060	0
145	20231204	171800	214061930	5060	5060	5060	5060	0
146	20231204	171700	214061930	5060	5060	5060	5060	0
147	20231204	171600	214061930	5060	5060	5060	5060	0
148	20231204	171500	214061930	5060	5060	5060	5060	0
149	20231204	171400	214061930	5060	5060	5060	5060	0
150	20231204	171300	214061930	5060	5060	5060	5060	0
151	20231204	171200	214061930	5060	5060	5060	5060	0
152	20231204	171100	214061930	5060	5060	5060	5060	263
153	20231204	171000	214061930	5060	5060	5060	5060	0
154	20231204	170900	214061930	5060	5060	5060	5060	0
155	20231204	170800	214061930	5060	5060	5060	5060	0
156	20231204	170700	214061930	5060	5060	5060	5060	0
157	20231204	170600	214061930	5060	5060	5060	5060	0
158	20231204	170500	214061930	5060	5060	5060	5060	0
159	20231204	170400	214061930	5060	5060	5060	5060	0
160	20231204	170300	214061930	5060	5060	5060	5060	0
161	20231204	170200	214061930	5060	5060	5060	5060	0
162	20231204	170100	214061930	5060	5060	5060	5060	0
163	20231204	170000	214061930	5060	5060	5060	5060	0
164	20231204	165900	214061930	5060	5060	5060	5060	0
165	20231204	165800	214061930	5060	5060	5060	5060	0
166	20231204	165700	214061930	5060	5060	5060	5060	0
167	20231204	165600	214061930	5060	5060	5060	5060	0
168	20231204	165500	214061930	5060	5060	5060	5060	0
169	20231204	165400	214061930	5060	5060	5060	5060	0
170	20231204	165300	214061930	5060	5060	5060	5060	0
171	20231204	165200	214061930	5060	5060	5060	5060	0
172	20231204	165100	214061930	5060	5060	5060	5060	0
173	20231204	165000	214061930	5060	5060	5060	5060	0
174	20231204	164900	214061930	5060	5060	5060	5060	0
175	20231204	164800	214061930	5060	5060	5060	5060	0
176	20231204	164700	214061930	5060	5060	5060	5060	0
177	20231204	164600	214061930	5060	5060	5060	5060	0
178	20231204	164500	214061930	5060	5060	5060	5060	0
179	20231204	164400	214061930	5060	5060	5060	5060	0
180	20231204	164300	214061930	5060	5060	5060	5060	0
181	20231204	164200	214061930	5060	5060	5060	5060	0
182	20231204	164100	214061930	5060	5060	5060	5060	263
183	20231204	164000	214061930	5060	5060	5060	5060	0
184	20231204	163900	214061930	5060	5060	5060	5060	0
185	20231204	163800	214061930	5060	5060	5060	5060	0
186	20231204	163700	214061930	5060	5060	5060	5060	0
187	20231204	163600	214061930	5060	5060	5060	5060	0
188	20231204	163500	214061930	5060	5060	5060	5060	0
189	20231204	163400	214061930	5060	5060	5060	5060	0
190	20231204	163300	214061930	5060	5060	5060	5060	0
191	20231204	163200	214061930	5060	5060	5060	5060	0
192	20231204	163100	214061930	5060	5060	5060	5060	0
193	20231204	163000	214061930	5060	5060	5060	5060	0
194	20231204	162900	214061930	5060	5060	5060	5060	0
195	20231204	162800	214061930	5060	5060	5060	5060	0
196	20231204	162700	214061930	5060	5060	5060	5060	0
197	20231204	162600	214061930	5060	5060	5060	5060	0
198	20231204	162500	214061930	5060	5060	5060	5060	0
199	20231204	162400	214061930	5060	5060	5060	5060	0
200	20231204	162300	214061930	5060	5060	5060	5060	0
201	20231204	162200	214061930	5060	5060	5060	5060	0
202	20231204	162100	214061930	5060	5060	5060	5060	0
203	20231204	162000	214061930	5060	5060	5060	5060	0
204	20231204	161900	214061930	5060	5060	5060	5060	0
205	20231204	161800	214061930	5060	5060	5060	5060	0
206	20231204	161700	214061930	5060	5060	5060	5060	0
207	20231204	161600	214061930	5060	5060	5060	5060	0
208	20231204	161500	214061930	5060	5060	5060	5060	0
209	20231204	161400	214061930	5060	5060	5060	5060	0
210	20231204	161300	214061930	5060	5060	5060	5060	0
211	20231204	161200	214061930	5060	5060	5060	5060	0
212	20231204	161100	214061930	5060	5060	5060	5060	263
213	20231204	161000	214061930	5060	5060	5060	5060	0
214	20231204	160900	214061930	5060	5060	5060	5060	0
215	20231204	160800	214061930	5060	5060	5060	5060	0
216	20231204	160700	214061930	5060	5060	5060	5060	0
217	20231204	160600	214061930	5060	5060	5060	5060	0
218	20231204	160500	214061930	5060	5060	5060	5060	0
219	20231204	160400	214061930	5060	5060	5060	5060	0
220	20231204	160300	214061930	5060	5060	5060	5060	0
221	20231204	160200	214061930	5060	5060	5060	5060	0
222	20231204	160100	214061930	5060	5060	5060	5060	0
223	20231204	160000	214061930	5060	5060	5060	5060	0
224	20231204	155900	214061930	5060	5060	5060	5060	0
225	20231204	155800	214061930	5060	5060	5060	5060	0
226	20231204	155700	214061930	5060	5060	5060	5060	0
227	20231204	155600	214061930	5060	5060	5060	5060	0
228	20231204	155500	214061930	5060	5060	5060	5060	0
229	20231204	155400	214061930	5060	5060	5060	5060	0
230	20231204	155300	214061930	5060	5060	5060	5060	0
231	20231204	155200	214061930	5060	5060	5060	5060	0
232	20231204	155100	214061930	5060	5060	5060	5060	0
233	20231204	155000	214061930	5060	5060	5060	5060	0
234	20231204	154900	214061930	5060	5060	5060	5060	0
235	20231204	154800	214061930	5060	5060	5060	5060	0
236	20231204	154700	214061930	5060	5060	5060	5060	0
237	20231204	154600	214061930	5060	5060	5060	5060	0
238	20231204	154500	214061930	5060	5060	5060	5060	0
239	20231204	154400	214061930	5060	5060	5060	5060	0
240	20231204	154300	214061930	5060	5060	5060	5060	0
241	20231204	154200	214061930	5060	5060	5060	5060	0
242	20231204	154100	214061930	5060	5060	5060	5060	263
243	20231204	154000	214061930	5060	5060	5060	5060	0
244	20231204	153900	214061930	5060	5060	5060	5060	0
245	20231204	153800	214061930	5060	5060	5060	5060	0
246	20231204	153700	214061930	5060	5060	5060	5060	0
247	20231204	153600	214061930	5060	5060	5060	5060	0
248	20231204	153500	214061930	5060	5060	5060	5060	0
249	20231204	153400	214061930	5060	5060	5060	5060	0
250	20231204	153300	214061930	5060	5060	5060	5060	0
251	20231204	153200	214061930	5060	5060	5060	5060	0
252	20231204	153100	214061930	5060	5060	5060	5060	0
253	20231204	153000	214061930	5060	5060	5060	5060	263
254	20231204	152900	212731150	5030	5030	5030	5030	0
255	20231204	152800	212731150	5030	5030	5030	5030	0
256	20231204	152700	212731150	5030	5030	5030	5030	0
257	20231204	152600	212731150	5030	5030	5030	5030	0
258	20231204	152500	212731150	5030	5030	5030	5030	0
259	20231204	152400	212731150	5030	5030	5030	5030	0
260	20231204	152300	212731150	5030	5030	5030	5030	0
261	20231204	152200	212731150	5030	5030	5030	5030	0
262	20231204	152100	212731150	5030	5030	5030	5030	0
263	20231204	152000	212731150	5030	5030	5030	5030	0
264	20231204	151900	212731150	5030	5040	5040	5030	413
265	20231204	151800	210650330	5060	5060	5060	5040	238
266	20231204	151700	209450730	5040	5040	5040	5040	30
267	20231204	151600	209299530	5040	5060	5060	5040	36
268	20231204	151500	209117390	5060	5060	5060	5060	0
269	20231204	151400	209117390	5060	5060	5060	5060	0
270	20231204	151300	209117390	5060	5060	5060	5060	0
271	20231204	151200	209117390	5060	5060	5060	5060	4
272	20231204	151100	209097150	5060	5060	5060	5060	0
273	20231204	151000	209097150	5060	5060	5060	5050	1003
274	20231204	150900	204021990	5060	5060	5060	5060	0
275	20231204	150800	204021990	5060	5060	5060	5060	0
276	20231204	150700	204021990	5060	5060	5060	5060	2
277	20231204	150600	204011870	5020	5020	5020	5020	5
278	20231204	150500	203986770	5030	5040	5040	5030	7
279	20231204	150400	203951510	5040	5040	5040	5030	807
280	20231204	150300	199884330	5050	5050	5050	5050	0
281	20231204	150200	199884330	5050	5050	5050	5050	0
282	20231204	150100	199884330	5050	5050	5050	5050	0
283	20231204	150000	199884330	5050	5050	5050	5050	71
284	20231204	145900	199525780	5050	5050	5050	5050	0
285	20231204	145800	199525780	5050	5030	5050	5030	201
286	20231204	145700	198512730	5030	5030	5030	5030	4
287	20231204	145600	198492610	5030	5030	5030	5030	886
288	20231204	145500	194036030	5030	5030	5030	5030	0
289	20231204	145400	194036030	5030	5030	5030	5030	0
290	20231204	145300	194036030	5030	5040	5040	5030	450
291	20231204	145200	191772510	5040	5040	5040	5040	0
292	20231204	145100	191772510	5040	5040	5040	5040	1
293	20231204	145000	191767470	5040	5040	5040	5040	0
294	20231204	144900	191767470	5040	5040	5040	5040	0
295	20231204	144800	191767470	5040	5040	5040	5040	2
296	20231204	144700	191757390	5040	5040	5040	5040	0
297	20231204	144600	191757390	5040	5040	5040	5040	5527
298	20231204	144500	163901310	5060	5060	5060	5060	0
299	20231204	144400	163901310	5060	5060	5060	5060	0
300	20231204	144300	163901310	5060	5060	5060	5060	0
301	20231204	144200	163901310	5060	5060	5060	5060	0
302	20231204	144100	163901310	5060	5060	5060	5060	0
303	20231204	144000	163901310	5060	5060	5060	5060	0
304	20231204	143900	163901310	5060	5060	5060	5060	0
305	20231204	143800	163901310	5060	5060	5060	5060	0
306	20231204	143700	163901310	5060	5060	5060	5060	0
307	20231204	143600	163901310	5060	5060	5060	5060	0
308	20231204	143500	163901310	5060	5050	5060	5050	30
309	20231204	143400	163749700	5050	5050	5050	5050	0
310	20231204	143300	163749700	5050	5050	5050	5050	0
311	20231204	143200	163749700	5050	5040	5050	5040	103
312	20231204	143100	163230570	5040	5040	5040	5040	0
313	20231204	143000	163230570	5040	5040	5040	5040	0
314	20231204	142900	163230570	5040	5040	5040	5040	60
315	20231204	142800	162928170	5040	5040	5040	5040	0
316	20231204	142700	162928170	5040	5050	5060	5040	403
317	20231204	142600	160893020	5050	5050	5050	5050	100
318	20231204	142500	160388020	5050	5050	5050	5050	1
319	20231204	142400	160382970	5040	5040	5040	5040	0
320	20231204	142300	160382970	5040	5040	5040	5040	0
321	20231204	142200	160382970	5040	5040	5040	5040	0
322	20231204	142100	160382970	5040	5040	5040	5040	0
323	20231204	142000	160382970	5040	5040	5040	5040	0
324	20231204	141900	160382970	5040	5040	5040	5040	0
325	20231204	141800	160382970	5040	5040	5040	5040	0
326	20231204	141700	160382970	5040	5040	5040	5040	0
327	20231204	141600	160382970	5040	5040	5040	5040	138
328	20231204	141500	159687450	5050	5050	5050	5050	0
329	20231204	141400	159687450	5050	5050	5050	5050	0
330	20231204	141300	159687450	5050	5050	5050	5050	0
331	20231204	141200	159687450	5050	5050	5050	5050	0
332	20231204	141100	159687450	5050	5050	5050	5050	0
333	20231204	141000	159687450	5050	5050	5050	5050	0
334	20231204	140900	159687450	5050	5050	5050	5050	0
335	20231204	140800	159687450	5050	5050	5050	5050	0
336	20231204	140700	159687450	5050	5050	5050	5050	0
337	20231204	140600	159687450	5050	5050	5050	5050	0
338	20231204	140500	159687450	5050	5050	5050	5050	28
339	20231204	140400	159546050	5060	5060	5060	5060	0
340	20231204	140300	159546050	5060	5060	5060	5060	1
341	20231204	140200	159540990	5050	5050	5050	5050	0
342	20231204	140100	159540990	5050	5050	5050	5050	0
343	20231204	140000	159540990	5050	5050	5050	5050	0
344	20231204	135900	159540990	5050	5050	5050	5050	0
345	20231204	135800	159540990	5050	5050	5050	5050	0
346	20231204	135700	159540990	5050	5050	5050	5050	0
347	20231204	135600	159540990	5050	5050	5050	5050	158
348	20231204	135500	158743090	5040	5040	5040	5040	2
349	20231204	135400	158733010	5060	5060	5060	5060	0
350	20231204	135300	158733010	5060	5060	5060	5060	1
351	20231204	135200	158727950	5040	5040	5040	5040	0
352	20231204	135100	158727950	5040	5040	5040	5040	434
353	20231204	135000	156540590	5040	5040	5040	5040	105
354	20231204	134900	156011390	5040	5040	5040	5040	200
355	20231204	134800	155003390	5060	5060	5060	5060	0
356	20231204	134700	155003390	5060	5060	5060	5060	0
357	20231204	134600	155003390	5060	5060	5060	5060	0
358	20231204	134500	155003390	5060	5060	5060	5060	0
359	20231204	134400	155003390	5060	5060	5060	5060	0
360	20231204	134300	155003390	5060	5060	5060	5060	0
361	20231204	134200	155003390	5060	5060	5060	5060	0
362	20231204	134100	155003390	5060	5060	5060	5060	2
363	20231204	134000	154993270	5060	5060	5060	5060	0
364	20231204	133900	154993270	5060	5060	5060	5060	2
365	20231204	133800	154983150	5060	5060	5060	5060	0
366	20231204	133700	154983150	5060	5060	5060	5060	5
367	20231204	133600	154957850	5040	5040	5040	5040	0
368	20231204	133500	154957850	5040	5040	5040	5040	0
369	20231204	133400	154957850	5040	5040	5040	5040	0
370	20231204	133300	154957850	5040	5040	5040	5040	0
371	20231204	133200	154957850	5040	5040	5040	5040	0
372	20231204	133100	154957850	5040	5040	5040	5040	397
373	20231204	133000	152956970	5040	5040	5040	5040	0
374	20231204	132900	152956970	5040	5040	5040	5040	9
375	20231204	132800	152911610	5050	5050	5050	5050	1
376	20231204	132700	152906560	5060	5060	5060	5060	0
377	20231204	132600	152906560	5060	5060	5060	5060	2
378	20231204	132500	152896440	5060	5060	5060	5060	1
379	20231204	132400	152891380	5070	5070	5070	5070	0
380	20231204	132300	152891380	5070	5070	5070	5070	1
381	20231204	132200	152886310	5050	5050	5050	5050	0
382	20231204	132100	152886310	5050	5050	5050	5050	0
383	20231204	132000	152886310	5050	5050	5050	5050	0
384	20231204	131900	152886310	5050	5050	5050	5050	0
385	20231204	131800	152886310	5050	5050	5050	5050	0
386	20231204	131700	152886310	5050	5050	5050	5050	1
387	20231204	131600	152881260	5050	5050	5050	5050	121
388	20231204	131500	152270210	5050	5050	5050	5050	1003
389	20231204	131400	147205060	5050	5050	5050	5050	4
390	20231204	131300	147184860	5050	5050	5050	5050	0
391	20231204	131200	147184860	5050	5050	5050	5050	0
392	20231204	131100	147184860	5050	5050	5050	5050	0
393	20231204	131000	147184860	5050	5050	5050	5050	0
394	20231204	130900	147184860	5050	5050	5050	5050	333
395	20231204	130800	145503210	5050	5050	5050	5050	1
396	20231204	130700	145498160	5040	5040	5040	5040	0
397	20231204	130600	145498160	5040	5040	5040	5040	548
398	20231204	130500	142736240	5040	5040	5040	5040	0
399	20231204	130400	142736240	5040	5040	5040	5040	98
400	20231204	130300	142242320	5050	5050	5050	5050	0
401	20231204	130200	142242320	5050	5060	5060	5050	67
402	20231204	130100	141903960	5050	5050	5050	5050	0
403	20231204	130000	141903960	5050	5050	5050	5050	88
404	20231204	125900	141459560	5070	5070	5070	5070	0
405	20231204	125800	141459560	5070	5070	5070	5070	1
406	20231204	125700	141454490	5060	5060	5060	5060	0
407	20231204	125600	141454490	5060	5060	5060	5060	0
408	20231204	125500	141454490	5060	5060	5060	5060	0
409	20231204	125400	141454490	5060	5060	5060	5060	0
410	20231204	125300	141454490	5060	5060	5060	5060	0
411	20231204	125200	141454490	5060	5060	5060	5060	0
412	20231204	125100	141454490	5060	5060	5060	5060	45
413	20231204	125000	141226790	5050	5050	5050	5050	25
414	20231204	124900	141100540	5050	5050	5050	5050	0
415	20231204	124800	141100540	5050	5050	5050	5050	1
416	20231204	124700	141095490	5070	5070	5070	5070	0
417	20231204	124600	141095490	5070	5070	5070	5070	1000
418	20231204	124500	136025490	5070	5070	5070	5070	40
419	20231204	124400	135822690	5070	5070	5070	5070	0
420	20231204	124300	135822690	5070	5070	5070	5070	0
421	20231204	124200	135822690	5070	5070	5070	5070	0
422	20231204	124100	135822690	5070	5070	5070	5070	0
423	20231204	124000	135822690	5070	5070	5070	5070	0
424	20231204	123900	135822690	5070	5070	5070	5070	0
425	20231204	123800	135822690	5070	5050	5070	5050	141
426	20231204	123700	135110470	5050	5050	5050	5050	0
427	20231204	123600	135110470	5050	5050	5050	5050	85
428	20231204	123500	134681220	5050	5050	5050	5050	0
429	20231204	123400	134681220	5050	5050	5050	5050	0
430	20231204	123300	134681220	5050	5050	5050	5050	5
431	20231204	123200	134655970	5050	5050	5050	5050	0
432	20231204	123100	134655970	5050	5050	5050	5050	0
433	20231204	123000	134655970	5050	5050	5050	5050	0
434	20231204	122900	134655970	5050	5050	5050	5050	0
435	20231204	122800	134655970	5050	5040	5050	5040	60
436	20231204	122700	134353560	5040	5040	5040	5040	3
437	20231204	122600	134338440	5040	5040	5040	5040	289
438	20231204	122500	132881880	5040	5040	5040	5040	1
439	20231204	122400	132876840	5040	5040	5040	5040	1
440	20231204	122300	132871800	5040	5040	5040	5040	0
441	20231204	122200	132871800	5040	5040	5040	5040	4
442	20231204	122100	132851640	5030	5030	5030	5030	182
443	20231204	122000	131936180	5030	5030	5030	5030	0
444	20231204	121900	131936180	5030	5030	5030	5030	198
445	20231204	121800	130940240	5050	5050	5050	5050	0
446	20231204	121700	130940240	5050	5050	5050	5050	8
447	20231204	121600	130899840	5050	5050	5050	5050	0
448	20231204	121500	130899840	5050	5050	5050	5050	3
449	20231204	121400	130884690	5050	5050	5050	5050	0
450	20231204	121300	130884690	5050	5050	5050	5050	0
451	20231204	121200	130884690	5050	5050	5050	5050	0
452	20231204	121100	130884690	5050	5050	5050	5050	0
453	20231204	121000	130884690	5050	5050	5050	5050	2
454	20231204	120900	130874590	5040	5040	5040	5040	1
455	20231204	120800	130869550	5040	5040	5040	5040	0
456	20231204	120700	130869550	5040	5040	5040	5040	0
457	20231204	120600	130869550	5040	5040	5040	5030	700
458	20231204	120500	127342450	5050	5050	5050	5050	0
459	20231204	120400	127342450	5050	5050	5050	5050	0
460	20231204	120300	127342450	5050	5050	5050	5050	1
461	20231204	120200	127337400	5050	5050	5050	5050	8
462	20231204	120100	127297000	5050	5050	5050	5050	6
463	20231204	120000	127266700	5050	5050	5050	5050	0
464	20231204	115900	127266700	5050	5050	5050	5050	0
465	20231204	115800	127266700	5050	5050	5050	5050	0
466	20231204	115700	127266700	5050	5050	5050	5050	0
467	20231204	115600	127266700	5050	5050	5050	5050	0
468	20231204	115500	127266700	5050	5050	5050	5050	2
469	20231204	115400	127256600	5050	5050	5050	5050	5
470	20231204	115300	127231350	5050	5050	5050	5050	0
471	20231204	115200	127231350	5050	5050	5050	5050	3
472	20231204	115100	127216200	5050	5050	5050	5050	0
473	20231204	115000	127216200	5050	5050	5050	5050	5
474	20231204	114900	127190950	5050	5050	5050	5050	0
475	20231204	114800	127190950	5050	5050	5050	5050	0
476	20231204	114700	127190950	5050	5050	5050	5050	0
477	20231204	114600	127190950	5050	5050	5050	5050	0
478	20231204	114500	127190950	5050	5050	5050	5050	13
479	20231204	114400	127125300	5040	5040	5040	5040	0
480	20231204	114300	127125300	5040	5040	5040	5040	0
481	20231204	114200	127125300	5040	5040	5040	5040	781
482	20231204	114100	123189060	5040	5040	5040	5040	110
483	20231204	114000	122634660	5040	5040	5040	5030	629
484	20231204	113900	119464700	5040	5040	5040	5040	1
485	20231204	113800	119459660	5040	5040	5040	5040	0
486	20231204	113700	119459660	5040	5040	5040	5040	0
487	20231204	113600	119459660	5040	5040	5040	5040	0
488	20231204	113500	119459660	5040	5040	5040	5040	0
489	20231204	113400	119459660	5040	5040	5040	5040	0
490	20231204	113300	119459660	5040	5040	5040	5040	0
491	20231204	113200	119459660	5040	5040	5040	5040	18
492	20231204	113100	119368940	5040	5050	5050	5040	16
493	20231204	113000	119288290	5040	5040	5040	5040	9
494	20231204	112900	119242930	5040	5040	5040	5040	0
495	20231204	112800	119242930	5040	5040	5040	5040	0
496	20231204	112700	119242930	5040	5040	5040	5040	0
497	20231204	112600	119242930	5040	5040	5040	5040	0
498	20231204	112500	119242930	5040	5040	5040	5040	4
499	20231204	112400	119222770	5040	5040	5040	5040	130
500	20231204	112300	118567570	5050	5050	5050	5050	0
501	20231204	112200	118567570	5050	5050	5050	5050	3
502	20231204	112100	118552420	5040	5040	5040	5040	19
503	20231204	112000	118456660	5050	5050	5050	5050	0
504	20231204	111900	118456660	5050	5050	5050	5050	0
505	20231204	111800	118456660	5050	5040	5050	5040	9
506	20231204	111700	118411290	5040	5040	5040	5040	144
507	20231204	111600	117685530	5040	5040	5040	5040	0
508	20231204	111500	117685530	5040	5040	5040	5040	0
509	20231204	111400	117685530	5040	5040	5040	5040	125
510	20231204	111300	117055530	5040	5040	5040	5040	0
511	20231204	111200	117055530	5040	5040	5040	5040	0
512	20231204	111100	117055530	5040	5040	5040	5040	0
513	20231204	111000	117055530	5040	5040	5040	5040	0
514	20231204	110900	117055530	5040	5040	5040	5040	200
515	20231204	110800	116047530	5040	5040	5040	5040	1000
516	20231204	110700	111007530	5040	5040	5040	5040	0
517	20231204	110600	111007530	5040	5030	5040	5030	711
518	20231204	110500	107424520	5030	5030	5030	5030	10
519	20231204	110400	107374220	5030	5030	5030	5030	250
520	20231204	110300	106116720	5030	5030	5030	5030	3
521	20231204	110200	106101630	5020	5020	5020	5020	0
522	20231204	110100	106101630	5020	5020	5020	5020	0
523	20231204	110000	106101630	5020	5020	5020	5020	0
524	20231204	105900	106101630	5020	5020	5020	5020	5
525	20231204	105800	106076530	5020	5030	5030	5020	7
526	20231204	105700	106041330	5020	5020	5020	5020	0
527	20231204	105600	106041330	5020	5020	5020	5020	0
528	20231204	105500	106041330	5020	5020	5020	5020	1
529	20231204	105400	106036310	5020	5020	5020	5020	0
530	20231204	105300	106036310	5020	5020	5020	5020	50
531	20231204	105200	105785310	5030	5030	5030	5030	1
532	20231204	105100	105780280	5030	5030	5030	5030	10
533	20231204	105000	105729980	5030	5030	5030	5030	0
534	20231204	104900	105729980	5030	5030	5030	5030	0
535	20231204	104800	105729980	5030	5030	5030	5030	0
536	20231204	104700	105729980	5030	5030	5030	5030	2
537	20231204	104600	105719920	5030	5030	5030	5030	18
538	20231204	104500	105629380	5020	5020	5020	5020	0
539	20231204	104400	105629380	5020	5020	5020	5020	9
540	20231204	104300	105584200	5020	5020	5020	5020	0
541	20231204	104200	105584200	5020	5020	5020	5020	0
542	20231204	104100	105584200	5020	5020	5020	5020	0
543	20231204	104000	105584200	5020	5020	5020	5020	36
544	20231204	103900	105403480	5020	5030	5030	5020	31
545	20231204	103800	105247570	5030	5030	5030	5030	50
546	20231204	103700	104996070	5030	5030	5030	5030	0
547	20231204	103600	104996070	5030	5030	5030	5030	1
548	20231204	103500	104991040	5010	5010	5010	5010	0
549	20231204	103400	104991040	5010	5010	5010	5010	0
550	20231204	103300	104991040	5010	5010	5010	5010	147
551	20231204	103200	104254570	5030	5030	5030	5030	20
552	20231204	103100	104153970	5030	5030	5030	5030	0
553	20231204	103000	104153970	5030	5010	5030	5010	60
554	20231204	102900	103852630	5030	5030	5030	5030	0
555	20231204	102800	103852630	5030	5030	5030	5030	0
556	20231204	102700	103852630	5030	5030	5030	5030	0
557	20231204	102600	103852630	5030	5030	5030	5030	0
558	20231204	102500	103852630	5030	5010	5030	5010	60
559	20231204	102400	103551830	5030	5030	5030	5030	12
560	20231204	102300	103491470	5010	5010	5010	5010	0
561	20231204	102200	103491470	5010	5010	5010	5010	0
562	20231204	102100	103491470	5010	5010	5010	5010	0
563	20231204	102000	103491470	5010	5010	5010	5010	0
564	20231204	101900	103491470	5010	5010	5010	5010	300
565	20231204	101800	101988470	5030	5030	5030	5030	4
566	20231204	101700	101968350	5030	5030	5030	5030	0
567	20231204	101600	101968350	5030	5030	5030	5030	0
568	20231204	101500	101968350	5030	5030	5030	5030	0
569	20231204	101400	101968350	5030	5000	5030	5000	11
570	20231204	101300	101913320	5040	5040	5040	5040	0
571	20231204	101200	101913320	5040	5040	5040	5040	0
572	20231204	101100	101913320	5040	5040	5040	5040	0
573	20231204	101000	101913320	5040	5010	5040	5000	200
574	20231204	100900	100913270	5020	5020	5020	5020	0
575	20231204	100800	100913270	5020	5020	5020	5020	202
576	20231204	100700	99899230	5030	5030	5030	5030	765
577	20231204	100600	96051280	4995	5030	5030	4995	167
578	20231204	100500	95216205	4995	5010	5010	4995	2003
579	20231204	100400	85197915	5000	5000	5000	5000	0
580	20231204	100300	85197915	5000	5000	5000	5000	0
581	20231204	100200	85197915	5000	5010	5010	5000	79
582	20231204	100100	84802875	5030	5030	5030	5030	0
583	20231204	100000	84802875	5030	5020	5030	5020	2
584	20231204	095900	84792825	5020	5020	5020	5020	2
585	20231204	095800	84782785	5020	5020	5020	5020	0
586	20231204	095700	84782785	5020	5020	5020	5020	10
587	20231204	095600	84732585	5000	5000	5000	5000	2
588	20231204	095500	84722585	4995	4995	4995	4995	0
589	20231204	095400	84722585	4995	4995	4995	4995	0
590	20231204	095300	84722585	4995	5000	5000	4995	885
591	20231204	095200	80300105	5010	5020	5020	5010	636
592	20231204	095100	77110705	5020	5030	5030	5020	12
593	20231204	095000	77050445	5020	5020	5020	5020	722
594	20231204	094900	73426005	5020	5020	5030	5020	202
595	20231204	094800	72411955	5010	5010	5010	5010	0
596	20231204	094700	72411955	5010	5010	5010	5010	0
597	20231204	094600	72411955	5010	5010	5010	5010	30
598	20231204	094500	72261655	5010	5010	5010	5010	98
599	20231204	094400	71770675	5020	5020	5020	5020	10
600	20231204	094300	71720475	5020	5020	5020	5020	0
601	20231204	094200	71720475	5020	5020	5020	5020	77
602	20231204	094100	71333935	5010	5010	5010	5010	3
603	20231204	094000	71318905	5030	5030	5030	5030	3
604	20231204	093900	71303815	5010	5010	5030	5000	254
605	20231204	093800	70033415	5010	5010	5010	5010	500
606	20231204	093700	67528415	5010	5010	5010	5000	436
607	20231204	093600	65347055	5020	5020	5020	5020	35
608	20231204	093500	65171355	5020	5030	5030	5020	55
609	20231204	093400	64895005	5030	5030	5030	5030	539
610	20231204	093300	62183835	5030	5030	5030	5010	260
611	20231204	093200	60877635	5020	5030	5030	5020	1329
612	20231204	093100	54192995	5040	5040	5050	5040	506
613	20231204	093000	51642745	5050	5050	5050	5050	1
614	20231204	092900	51637695	5030	5030	5030	5030	0
615	20231204	092800	51637695	5030	5030	5030	5030	0
616	20231204	092700	51637695	5030	5030	5030	5030	43
617	20231204	092600	51421405	5030	5030	5030	5030	0
618	20231204	092500	51421405	5030	5030	5030	5030	0
619	20231204	092400	51421405	5030	5030	5030	5030	0
620	20231204	092300	51421405	5030	5030	5030	5030	0
621	20231204	092200	51421405	5030	5050	5050	5030	2
622	20231204	092100	51411325	5050	5050	5050	5050	16
623	20231204	092000	51330525	5060	5060	5060	5060	15
624	20231204	091900	51254625	5060	5060	5060	5060	73
625	20231204	091800	50885245	5060	5060	5060	5060	100
626	20231204	091700	50379245	5060	5060	5060	5060	0
627	20231204	091600	50379245	5060	5060	5060	5060	303
628	20231204	091500	48846065	5060	5050	5060	5050	325
629	20231204	091400	47201815	5050	5020	5050	5020	10
630	20231204	091300	47151405	5010	5010	5010	5010	0
631	20231204	091200	47151405	5010	5010	5010	5010	40
632	20231204	091100	46951005	5000	4990	5000	4990	3
633	20231204	091000	46936015	4985	4980	4985	4980	2983
634	20231204	090900	32080670	5000	5010	5010	4985	2284
635	20231204	090800	20655940	5020	5020	5020	5020	537
636	20231204	090700	17960200	5020	5020	5020	5020	11
637	20231204	090600	17904980	5020	5020	5020	5020	137
638	20231204	090500	17217240	5020	5020	5020	5020	4
639	20231204	090400	17197160	5020	5030	5030	5020	613
640	20231204	090300	14117900	5050	5050	5050	5050	2
641	20231204	090200	14107800	5030	5050	5050	5030	1133
642	20231204	090100	8402590	5120	5060	5120	5050	1016
643	20231204	090000	3263700	5060	5060	5060	5060	645