KissMeData/317400/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210300	67191980	5060	5060	5060	5060	492
3	20231206	210200	67191980	5060	5060	5060	5060	0
4	20231206	210100	67191980	5060	5060	5060	5060	0
5	20231206	210000	67191980	5060	5060	5060	5060	0
6	20231206	205900	67191980	5060	5060	5060	5060	0
7	20231206	205800	67191980	5060	5060	5060	5060	0
8	20231206	205700	67191980	5060	5060	5060	5060	0
9	20231206	205600	67191980	5060	5060	5060	5060	0
10	20231206	205500	67191980	5060	5060	5060	5060	0
11	20231206	205400	67191980	5060	5060	5060	5060	0
12	20231206	205300	67191980	5060	5060	5060	5060	0
13	20231206	205200	67191980	5060	5060	5060	5060	0
14	20231206	205100	67191980	5060	5060	5060	5060	0
15	20231206	205000	67191980	5060	5060	5060	5060	0
16	20231206	204900	67191980	5060	5060	5060	5060	0
17	20231206	204800	67191980	5060	5060	5060	5060	0
18	20231206	204700	67191980	5060	5060	5060	5060	0
19	20231206	204600	67191980	5060	5060	5060	5060	0
20	20231206	204500	67191980	5060	5060	5060	5060	0
21	20231206	204400	67191980	5060	5060	5060	5060	0
22	20231206	204300	67191980	5060	5060	5060	5060	0
23	20231206	204200	67191980	5060	5060	5060	5060	0
24	20231206	204100	67191980	5060	5060	5060	5060	0
25	20231206	204000	67191980	5060	5060	5060	5060	0
26	20231206	203900	67191980	5060	5060	5060	5060	0
27	20231206	203800	67191980	5060	5060	5060	5060	0
28	20231206	203700	67191980	5060	5060	5060	5060	0
29	20231206	203600	67191980	5060	5060	5060	5060	0
30	20231206	203500	67191980	5060	5060	5060	5060	0
31	20231206	203400	67191980	5060	5060	5060	5060	0
32	20231206	203300	67191980	5060	5060	5060	5060	492
33	20231206	203200	67191980	5060	5060	5060	5060	0
34	20231206	203100	67191980	5060	5060	5060	5060	0
35	20231206	203000	67191980	5060	5060	5060	5060	0
36	20231206	202900	67191980	5060	5060	5060	5060	0
37	20231206	202800	67191980	5060	5060	5060	5060	0
38	20231206	202700	67191980	5060	5060	5060	5060	0
39	20231206	202600	67191980	5060	5060	5060	5060	0
40	20231206	202500	67191980	5060	5060	5060	5060	0
41	20231206	202400	67191980	5060	5060	5060	5060	0
42	20231206	202300	67191980	5060	5060	5060	5060	0
43	20231206	202200	67191980	5060	5060	5060	5060	0
44	20231206	202100	67191980	5060	5060	5060	5060	0
45	20231206	202000	67191980	5060	5060	5060	5060	0
46	20231206	201900	67191980	5060	5060	5060	5060	0
47	20231206	201800	67191980	5060	5060	5060	5060	0
48	20231206	201700	67191980	5060	5060	5060	5060	0
49	20231206	201600	67191980	5060	5060	5060	5060	0
50	20231206	201500	67191980	5060	5060	5060	5060	0
51	20231206	201400	67191980	5060	5060	5060	5060	0
52	20231206	201300	67191980	5060	5060	5060	5060	0
53	20231206	201200	67191980	5060	5060	5060	5060	0
54	20231206	201100	67191980	5060	5060	5060	5060	0
55	20231206	201000	67191980	5060	5060	5060	5060	0
56	20231206	200900	67191980	5060	5060	5060	5060	0
57	20231206	200800	67191980	5060	5060	5060	5060	0
58	20231206	200700	67191980	5060	5060	5060	5060	0
59	20231206	200600	67191980	5060	5060	5060	5060	0
60	20231206	200500	67191980	5060	5060	5060	5060	0
61	20231206	200400	67191980	5060	5060	5060	5060	0
62	20231206	200300	67191980	5060	5060	5060	5060	492
63	20231206	200200	67191980	5060	5060	5060	5060	0
64	20231206	200100	67191980	5060	5060	5060	5060	0
65	20231206	200000	67191980	5060	5060	5060	5060	0
66	20231206	195900	67191980	5060	5060	5060	5060	0
67	20231206	195800	67191980	5060	5060	5060	5060	0
68	20231206	195700	67191980	5060	5060	5060	5060	0
69	20231206	195600	67191980	5060	5060	5060	5060	0
70	20231206	195500	67191980	5060	5060	5060	5060	0
71	20231206	195400	67191980	5060	5060	5060	5060	0
72	20231206	195300	67191980	5060	5060	5060	5060	0
73	20231206	195200	67191980	5060	5060	5060	5060	0
74	20231206	195100	67191980	5060	5060	5060	5060	0
75	20231206	195000	67191980	5060	5060	5060	5060	0
76	20231206	194900	67191980	5060	5060	5060	5060	0
77	20231206	194800	67191980	5060	5060	5060	5060	0
78	20231206	194700	67191980	5060	5060	5060	5060	0
79	20231206	194600	67191980	5060	5060	5060	5060	0
80	20231206	194500	67191980	5060	5060	5060	5060	0
81	20231206	194400	67191980	5060	5060	5060	5060	0
82	20231206	194300	67191980	5060	5060	5060	5060	0
83	20231206	194200	67191980	5060	5060	5060	5060	0
84	20231206	194100	67191980	5060	5060	5060	5060	0
85	20231206	194000	67191980	5060	5060	5060	5060	0
86	20231206	193900	67191980	5060	5060	5060	5060	0
87	20231206	193800	67191980	5060	5060	5060	5060	0
88	20231206	193700	67191980	5060	5060	5060	5060	0
89	20231206	193600	67191980	5060	5060	5060	5060	0
90	20231206	193500	67191980	5060	5060	5060	5060	0
91	20231206	193400	67191980	5060	5060	5060	5060	0
92	20231206	193300	67191980	5060	5060	5060	5060	492
93	20231206	193200	67191980	5060	5060	5060	5060	0
94	20231206	193100	67191980	5060	5060	5060	5060	0
95	20231206	193000	67191980	5060	5060	5060	5060	0
96	20231206	192900	67191980	5060	5060	5060	5060	0
97	20231206	192800	67191980	5060	5060	5060	5060	0
98	20231206	192700	67191980	5060	5060	5060	5060	0
99	20231206	192600	67191980	5060	5060	5060	5060	0
100	20231206	192500	67191980	5060	5060	5060	5060	0
101	20231206	192400	67191980	5060	5060	5060	5060	0
102	20231206	192300	67191980	5060	5060	5060	5060	0
103	20231206	192200	67191980	5060	5060	5060	5060	0
104	20231206	192100	67191980	5060	5060	5060	5060	0
105	20231206	192000	67191980	5060	5060	5060	5060	0
106	20231206	191900	67191980	5060	5060	5060	5060	0
107	20231206	191800	67191980	5060	5060	5060	5060	0
108	20231206	191700	67191980	5060	5060	5060	5060	0
109	20231206	191600	67191980	5060	5060	5060	5060	0
110	20231206	191500	67191980	5060	5060	5060	5060	0
111	20231206	191400	67191980	5060	5060	5060	5060	0
112	20231206	191300	67191980	5060	5060	5060	5060	0
113	20231206	191200	67191980	5060	5060	5060	5060	0
114	20231206	191100	67191980	5060	5060	5060	5060	0
115	20231206	191000	67191980	5060	5060	5060	5060	0
116	20231206	190900	67191980	5060	5060	5060	5060	0
117	20231206	190800	67191980	5060	5060	5060	5060	0
118	20231206	190700	67191980	5060	5060	5060	5060	0
119	20231206	190600	67191980	5060	5060	5060	5060	0
120	20231206	190500	67191980	5060	5060	5060	5060	0
121	20231206	190400	67191980	5060	5060	5060	5060	0
122	20231206	190300	67191980	5060	5060	5060	5060	492
123	20231206	190200	67191980	5060	5060	5060	5060	0
124	20231206	190100	67191980	5060	5060	5060	5060	0
125	20231206	190000	67191980	5060	5060	5060	5060	0
126	20231206	185900	67191980	5060	5060	5060	5060	0
127	20231206	185800	67191980	5060	5060	5060	5060	0
128	20231206	185700	67191980	5060	5060	5060	5060	0
129	20231206	185600	67191980	5060	5060	5060	5060	0
130	20231206	185500	67191980	5060	5060	5060	5060	0
131	20231206	185400	67191980	5060	5060	5060	5060	0
132	20231206	185300	67191980	5060	5060	5060	5060	0
133	20231206	185200	67191980	5060	5060	5060	5060	0
134	20231206	185100	67191980	5060	5060	5060	5060	0
135	20231206	185000	67191980	5060	5060	5060	5060	0
136	20231206	184900	67191980	5060	5060	5060	5060	0
137	20231206	184800	67191980	5060	5060	5060	5060	0
138	20231206	184700	67191980	5060	5060	5060	5060	0
139	20231206	184600	67191980	5060	5060	5060	5060	0
140	20231206	184500	67191980	5060	5060	5060	5060	0
141	20231206	184400	67191980	5060	5060	5060	5060	0
142	20231206	184300	67191980	5060	5060	5060	5060	0
143	20231206	184200	67191980	5060	5060	5060	5060	0
144	20231206	184100	67191980	5060	5060	5060	5060	0
145	20231206	184000	67191980	5060	5060	5060	5060	0
146	20231206	183900	67191980	5060	5060	5060	5060	0
147	20231206	183800	67191980	5060	5060	5060	5060	0
148	20231206	183700	67191980	5060	5060	5060	5060	0
149	20231206	183600	67191980	5060	5060	5060	5060	0
150	20231206	183500	67191980	5060	5060	5060	5060	0
151	20231206	183400	67191980	5060	5060	5060	5060	0
152	20231206	183300	67191980	5060	5060	5060	5060	492
153	20231206	183200	67191980	5060	5060	5060	5060	0
154	20231206	183100	67191980	5060	5060	5060	5060	0
155	20231206	183000	67191980	5060	5060	5060	5060	0
156	20231206	182900	67191980	5060	5060	5060	5060	0
157	20231206	182800	67191980	5060	5060	5060	5060	0
158	20231206	182700	67191980	5060	5060	5060	5060	0
159	20231206	182600	67191980	5060	5060	5060	5060	0
160	20231206	182500	67191980	5060	5060	5060	5060	0
161	20231206	182400	67191980	5060	5060	5060	5060	0
162	20231206	182300	67191980	5060	5060	5060	5060	0
163	20231206	182200	67191980	5060	5060	5060	5060	0
164	20231206	182100	67191980	5060	5060	5060	5060	0
165	20231206	182000	67191980	5060	5060	5060	5060	0
166	20231206	181900	67191980	5060	5060	5060	5060	0
167	20231206	181800	67191980	5060	5060	5060	5060	0
168	20231206	181700	67191980	5060	5060	5060	5060	0
169	20231206	181600	67191980	5060	5060	5060	5060	0
170	20231206	181500	67191980	5060	5060	5060	5060	0
171	20231206	181400	67191980	5060	5060	5060	5060	0
172	20231206	181300	67191980	5060	5060	5060	5060	0
173	20231206	181200	67191980	5060	5060	5060	5060	0
174	20231206	181100	67191980	5060	5060	5060	5060	0
175	20231206	181000	67191980	5060	5060	5060	5060	0
176	20231206	180900	67191980	5060	5060	5060	5060	0
177	20231206	180800	67191980	5060	5060	5060	5060	0
178	20231206	180700	67191980	5060	5060	5060	5060	0
179	20231206	180600	67191980	5060	5060	5060	5060	0
180	20231206	180500	67191980	5060	5060	5060	5060	0
181	20231206	180400	67191980	5060	5060	5060	5060	0
182	20231206	180300	67191980	5060	5060	5060	5060	492
183	20231206	180200	67191980	5060	5060	5060	5060	0
184	20231206	180100	67191980	5060	5060	5060	5060	0
185	20231206	180000	67191980	5060	5060	5060	5060	0
186	20231206	175900	67191980	5060	5060	5060	5060	0
187	20231206	175800	67191980	5060	5060	5060	5060	0
188	20231206	175700	67191980	5060	5060	5060	5060	0
189	20231206	175600	67191980	5060	5060	5060	5060	0
190	20231206	175500	67191980	5060	5060	5060	5060	0
191	20231206	175400	67191980	5060	5060	5060	5060	0
192	20231206	175300	67191980	5060	5060	5060	5060	0
193	20231206	175200	67191980	5060	5060	5060	5060	0
194	20231206	175100	67191980	5060	5060	5060	5060	0
195	20231206	175000	67191980	5060	5060	5060	5060	0
196	20231206	174900	67191980	5060	5060	5060	5060	0
197	20231206	174800	67191980	5060	5060	5060	5060	0
198	20231206	174700	67191980	5060	5060	5060	5060	0
199	20231206	174600	67191980	5060	5060	5060	5060	0
200	20231206	174500	67191980	5060	5060	5060	5060	0
201	20231206	174400	67191980	5060	5060	5060	5060	0
202	20231206	174300	67191980	5060	5060	5060	5060	0
203	20231206	174200	67191980	5060	5060	5060	5060	0
204	20231206	174100	67191980	5060	5060	5060	5060	0
205	20231206	174000	67191980	5060	5060	5060	5060	0
206	20231206	173900	67191980	5060	5060	5060	5060	0
207	20231206	173800	67191980	5060	5060	5060	5060	0
208	20231206	173700	67191980	5060	5060	5060	5060	0
209	20231206	173600	67191980	5060	5060	5060	5060	0
210	20231206	173500	67191980	5060	5060	5060	5060	0
211	20231206	173400	67191980	5060	5060	5060	5060	0
212	20231206	173300	67191980	5060	5060	5060	5060	492
213	20231206	173200	67191980	5060	5060	5060	5060	0
214	20231206	173100	67191980	5060	5060	5060	5060	0
215	20231206	173000	67191980	5060	5060	5060	5060	0
216	20231206	172900	67191980	5060	5060	5060	5060	0
217	20231206	172800	67191980	5060	5060	5060	5060	0
218	20231206	172700	67191980	5060	5060	5060	5060	0
219	20231206	172600	67191980	5060	5060	5060	5060	0
220	20231206	172500	67191980	5060	5060	5060	5060	0
221	20231206	172400	67191980	5060	5060	5060	5060	0
222	20231206	172300	67191980	5060	5060	5060	5060	0
223	20231206	172200	67191980	5060	5060	5060	5060	0
224	20231206	172100	67191980	5060	5060	5060	5060	0
225	20231206	172000	67191980	5060	5060	5060	5060	0
226	20231206	171900	67191980	5060	5060	5060	5060	0
227	20231206	171800	67191980	5060	5060	5060	5060	0
228	20231206	171700	67191980	5060	5060	5060	5060	0
229	20231206	171600	67191980	5060	5060	5060	5060	0
230	20231206	171500	67191980	5060	5060	5060	5060	0
231	20231206	171400	67191980	5060	5060	5060	5060	0
232	20231206	171300	67191980	5060	5060	5060	5060	0
233	20231206	171200	67191980	5060	5060	5060	5060	0
234	20231206	171100	67191980	5060	5060	5060	5060	0
235	20231206	171000	67191980	5060	5060	5060	5060	0
236	20231206	170900	67191980	5060	5060	5060	5060	0
237	20231206	170800	67191980	5060	5060	5060	5060	0
238	20231206	170700	67191980	5060	5060	5060	5060	0
239	20231206	170600	67191980	5060	5060	5060	5060	0
240	20231206	170500	67191980	5060	5060	5060	5060	0
241	20231206	170400	67191980	5060	5060	5060	5060	0
242	20231206	170300	67191980	5060	5060	5060	5060	492
243	20231206	170200	67191980	5060	5060	5060	5060	0
244	20231206	170100	67191980	5060	5060	5060	5060	0
245	20231206	170000	67191980	5060	5060	5060	5060	0
246	20231206	165900	67191980	5060	5060	5060	5060	0
247	20231206	165800	67191980	5060	5060	5060	5060	0
248	20231206	165700	67191980	5060	5060	5060	5060	0
249	20231206	165600	67191980	5060	5060	5060	5060	0
250	20231206	165500	67191980	5060	5060	5060	5060	0
251	20231206	165400	67191980	5060	5060	5060	5060	0
252	20231206	165300	67191980	5060	5060	5060	5060	0
253	20231206	165200	67191980	5060	5060	5060	5060	0
254	20231206	165100	67191980	5060	5060	5060	5060	0
255	20231206	165000	67191980	5060	5060	5060	5060	0
256	20231206	164900	67191980	5060	5060	5060	5060	0
257	20231206	164800	67191980	5060	5060	5060	5060	0
258	20231206	164700	67191980	5060	5060	5060	5060	0
259	20231206	164600	67191980	5060	5060	5060	5060	0
260	20231206	164500	67191980	5060	5060	5060	5060	0
261	20231206	164400	67191980	5060	5060	5060	5060	0
262	20231206	164300	67191980	5060	5060	5060	5060	0
263	20231206	164200	67191980	5060	5060	5060	5060	0
264	20231206	164100	67191980	5060	5060	5060	5060	0
265	20231206	164000	67191980	5060	5060	5060	5060	0
266	20231206	163900	67191980	5060	5060	5060	5060	0
267	20231206	163800	67191980	5060	5060	5060	5060	0
268	20231206	163700	67191980	5060	5060	5060	5060	0
269	20231206	163600	67191980	5060	5060	5060	5060	0
270	20231206	163500	67191980	5060	5060	5060	5060	0
271	20231206	163400	67191980	5060	5060	5060	5060	0
272	20231206	163300	67191980	5060	5060	5060	5060	492
273	20231206	163200	67191980	5060	5060	5060	5060	0
274	20231206	163100	67191980	5060	5060	5060	5060	0
275	20231206	163000	67191980	5060	5060	5060	5060	0
276	20231206	162900	67191980	5060	5060	5060	5060	0
277	20231206	162800	67191980	5060	5060	5060	5060	0
278	20231206	162700	67191980	5060	5060	5060	5060	0
279	20231206	162600	67191980	5060	5060	5060	5060	0
280	20231206	162500	67191980	5060	5060	5060	5060	0
281	20231206	162400	67191980	5060	5060	5060	5060	0
282	20231206	162300	67191980	5060	5060	5060	5060	0
283	20231206	162200	67191980	5060	5060	5060	5060	0
284	20231206	162100	67191980	5060	5060	5060	5060	0
285	20231206	162000	67191980	5060	5060	5060	5060	0
286	20231206	161900	67191980	5060	5060	5060	5060	0
287	20231206	161800	67191980	5060	5060	5060	5060	0
288	20231206	161700	67191980	5060	5060	5060	5060	0
289	20231206	161600	67191980	5060	5060	5060	5060	0
290	20231206	161500	67191980	5060	5060	5060	5060	0
291	20231206	161400	67191980	5060	5060	5060	5060	0
292	20231206	161300	67191980	5060	5060	5060	5060	0
293	20231206	161200	67191980	5060	5060	5060	5060	0
294	20231206	161100	67191980	5060	5060	5060	5060	0
295	20231206	161000	67191980	5060	5060	5060	5060	0
296	20231206	160900	67191980	5060	5060	5060	5060	0
297	20231206	160800	67191980	5060	5060	5060	5060	0
298	20231206	160700	67191980	5060	5060	5060	5060	0
299	20231206	160600	67191980	5060	5060	5060	5060	0
300	20231206	160500	67191980	5060	5060	5060	5060	0
301	20231206	160400	67191980	5060	5060	5060	5060	0
302	20231206	160300	67191980	5060	5060	5060	5060	492
303	20231206	160200	67191980	5060	5060	5060	5060	0
304	20231206	160100	67191980	5060	5060	5060	5060	0
305	20231206	160000	67191980	5060	5060	5060	5060	0
306	20231206	155900	67191980	5060	5060	5060	5060	0
307	20231206	155800	67191980	5060	5060	5060	5060	0
308	20231206	155700	67191980	5060	5060	5060	5060	0
309	20231206	155600	67191980	5060	5060	5060	5060	0
310	20231206	155500	67191980	5060	5060	5060	5060	0
311	20231206	155400	67191980	5060	5060	5060	5060	0
312	20231206	155300	67191980	5060	5060	5060	5060	0
313	20231206	155200	67191980	5060	5060	5060	5060	0
314	20231206	155100	67191980	5060	5060	5060	5060	0
315	20231206	155000	67191980	5060	5060	5060	5060	0
316	20231206	154900	67191980	5060	5060	5060	5060	0
317	20231206	154800	67191980	5060	5060	5060	5060	0
318	20231206	154700	67191980	5060	5060	5060	5060	0
319	20231206	154600	67191980	5060	5060	5060	5060	0
320	20231206	154500	67191980	5060	5060	5060	5060	0
321	20231206	154400	67191980	5060	5060	5060	5060	0
322	20231206	154300	67191980	5060	5060	5060	5060	0
323	20231206	154200	67191980	5060	5060	5060	5060	0
324	20231206	154100	67191980	5060	5060	5060	5060	0
325	20231206	154000	67191980	5060	5060	5060	5060	0
326	20231206	153900	67191980	5060	5060	5060	5060	0
327	20231206	153800	67191980	5060	5060	5060	5060	0
328	20231206	153700	67191980	5060	5060	5060	5060	0
329	20231206	153600	67191980	5060	5060	5060	5060	0
330	20231206	153500	67191980	5060	5060	5060	5060	0
331	20231206	153400	67191980	5060	5060	5060	5060	0
332	20231206	153300	67191980	5060	5060	5060	5060	492
333	20231206	153200	67191980	5060	5060	5060	5060	0
334	20231206	153100	67191980	5060	5060	5060	5060	0
335	20231206	153000	67191980	5060	5060	5060	5060	492
336	20231206	152900	64702460	5090	5090	5090	5090	0
337	20231206	152800	64702460	5090	5090	5090	5090	0
338	20231206	152700	64702460	5090	5090	5090	5090	0
339	20231206	152600	64702460	5090	5090	5090	5090	0
340	20231206	152500	64702460	5090	5090	5090	5090	0
341	20231206	152400	64702460	5090	5090	5090	5090	0
342	20231206	152300	64702460	5090	5090	5090	5090	0
343	20231206	152200	64702460	5090	5090	5090	5090	0
344	20231206	152100	64702460	5090	5090	5090	5090	0
345	20231206	152000	64702460	5090	5090	5090	5090	0
346	20231206	151900	64702460	5090	5090	5090	5090	0
347	20231206	151800	64702460	5090	5090	5090	5090	0
348	20231206	151700	64702460	5090	5090	5090	5090	6
349	20231206	151600	64671920	5090	5090	5090	5090	9
350	20231206	151500	64626110	5090	5090	5090	5090	15
351	20231206	151400	64549760	5080	5080	5080	5080	8
352	20231206	151300	64509120	5080	5080	5080	5080	9
353	20231206	151200	64463400	5080	5080	5080	5080	10
354	20231206	151100	64412600	5080	5080	5080	5080	24
355	20231206	151000	64290680	5070	5090	5090	5070	8
356	20231206	150900	64249980	5090	5090	5090	5090	12
357	20231206	150800	64188900	5090	5090	5090	5060	13
358	20231206	150700	64122760	5090	5090	5090	5090	9
359	20231206	150600	64076950	5090	5090	5090	5090	10
360	20231206	150500	64026050	5090	5090	5090	5090	9
361	20231206	150400	63980240	5090	5090	5090	5090	10
362	20231206	150300	63929340	5090	5090	5090	5090	10
363	20231206	150200	63878440	5090	5090	5090	5090	12
364	20231206	150100	63817360	5090	5090	5090	5090	13
365	20231206	150000	63751190	5090	5060	5090	5060	32
366	20231206	145900	63589060	5080	5080	5080	5080	13
367	20231206	145800	63523020	5090	5090	5090	5090	12
368	20231206	145700	63461940	5090	5060	5090	5060	34
369	20231206	145600	63289720	5090	5080	5090	5080	13
370	20231206	145500	63223560	5090	5060	5090	5060	19
371	20231206	145400	63127000	5060	5080	5080	5060	31
372	20231206	145300	62970060	5080	5080	5080	5080	12
373	20231206	145200	62909100	5080	5080	5080	5080	17
374	20231206	145100	62822740	5060	5080	5080	5060	31
375	20231206	145000	62665820	5080	5080	5090	5080	12
376	20231206	144900	62604800	5090	5080	5090	5080	15
377	20231206	144800	62528470	5060	5080	5080	5060	32
378	20231206	144700	62366470	5080	5080	5080	5080	14
379	20231206	144600	62295350	5060	5060	5060	5060	0
380	20231206	144500	62295350	5060	5060	5060	5060	28
381	20231206	144400	62153670	5060	5060	5060	5060	0
382	20231206	144300	62153670	5060	5060	5060	5060	0
383	20231206	144200	62153670	5060	5060	5060	5060	27
384	20231206	144100	62017050	5060	5060	5060	5060	0
385	20231206	144000	62017050	5060	5060	5060	5060	28
386	20231206	143900	61875370	5060	5060	5060	5060	0
387	20231206	143800	61875370	5060	5060	5060	5060	0
388	20231206	143700	61875370	5060	5050	5060	5050	300
389	20231206	143600	60357640	5060	5060	5060	5060	0
390	20231206	143500	60357640	5060	5060	5060	5060	215
391	20231206	143400	59269740	5060	5060	5060	5060	361
392	20231206	143300	57443080	5060	5060	5060	5060	0
393	20231206	143200	57443080	5060	5060	5060	5060	0
394	20231206	143100	57443080	5060	5060	5060	5060	27
395	20231206	143000	57306460	5060	5060	5060	5060	0
396	20231206	142900	57306460	5060	5060	5060	5060	0
397	20231206	142800	57306460	5060	5060	5060	5060	28
398	20231206	142700	57164780	5060	5060	5060	5060	0
399	20231206	142600	57164780	5060	5060	5060	5060	0
400	20231206	142500	57164780	5060	5060	5060	5060	27
401	20231206	142400	57028160	5060	5060	5060	5060	0
402	20231206	142300	57028160	5060	5060	5060	5060	28
403	20231206	142200	56886480	5060	5060	5060	5060	0
404	20231206	142100	56886480	5060	5060	5060	5060	0
405	20231206	142000	56886480	5060	5060	5060	5060	27
406	20231206	141900	56749860	5070	5070	5070	5070	0
407	20231206	141800	56749860	5070	5070	5070	5070	1
408	20231206	141700	56744790	5070	5060	5070	5060	29
409	20231206	141600	56598040	5070	5070	5070	5070	0
410	20231206	141500	56598040	5070	5070	5070	5070	16
411	20231206	141400	56516920	5070	5070	5070	5070	11
412	20231206	141300	56461150	5080	5080	5080	5080	0
413	20231206	141200	56461150	5080	5080	5080	5080	0
414	20231206	141100	56461150	5080	5080	5080	5060	30
415	20231206	141000	56309310	5060	5060	5060	5060	0
416	20231206	140900	56309310	5060	5060	5060	5060	0
417	20231206	140800	56309310	5060	5060	5060	5060	27
418	20231206	140700	56172690	5060	5060	5060	5060	0
419	20231206	140600	56172690	5060	5060	5060	5060	28
420	20231206	140500	56031010	5060	5060	5060	5060	0
421	20231206	140400	56031010	5060	5060	5060	5060	0
422	20231206	140300	56031010	5060	5060	5060	5060	28
423	20231206	140200	55889330	5060	5060	5060	5060	0
424	20231206	140100	55889330	5060	5060	5060	5060	0
425	20231206	140000	55889330	5060	5060	5060	5060	28
426	20231206	135900	55747650	5060	5060	5060	5060	19
427	20231206	135800	55651510	5060	5060	5060	5060	0
428	20231206	135700	55651510	5060	5060	5060	5060	28
429	20231206	135600	55509830	5060	5060	5060	5060	17
430	20231206	135500	55423810	5060	5060	5060	5060	0
431	20231206	135400	55423810	5060	5060	5060	5060	27
432	20231206	135300	55287190	5060	5060	5060	5060	0
433	20231206	135200	55287190	5060	5060	5060	5060	17
434	20231206	135100	55201170	5060	5060	5060	5060	28
435	20231206	135000	55059490	5060	5060	5060	5060	0
436	20231206	134900	55059490	5060	5060	5060	5060	45
437	20231206	134800	54831790	5060	5060	5060	5060	0
438	20231206	134700	54831790	5060	5060	5060	5060	0
439	20231206	134600	54831790	5060	5060	5060	5060	28
440	20231206	134500	54690110	5060	5060	5060	5060	16
441	20231206	134400	54609150	5080	5080	5080	5080	1
442	20231206	134300	54604070	5060	5070	5070	5060	42
443	20231206	134200	54391400	5060	5060	5060	5060	17
444	20231206	134100	54305380	5060	5060	5060	5060	0
445	20231206	134000	54305380	5060	5060	5060	5060	28
446	20231206	133900	54163700	5070	5070	5070	5070	1
447	20231206	133800	54158630	5060	5070	5070	5060	18
448	20231206	133700	54067540	5060	5070	5070	5060	28
449	20231206	133600	53925850	5060	5060	5060	5060	0
450	20231206	133500	53925850	5060	5060	5060	5060	0
451	20231206	133400	53925850	5060	5060	5060	5060	28
452	20231206	133300	53784170	5070	5070	5070	5070	0
453	20231206	133200	53784170	5070	5060	5070	5060	28
454	20231206	133100	53642480	5060	5070	5070	5060	28
455	20231206	133000	53500690	5070	5070	5070	5070	5
456	20231206	132900	53475340	5060	5060	5060	5060	28
457	20231206	132800	53333660	5060	5060	5060	5060	0
458	20231206	132700	53333660	5060	5060	5060	5060	0
459	20231206	132600	53333660	5060	5080	5080	5060	28
460	20231206	132500	53191960	5080	5070	5080	5070	2
461	20231206	132400	53181810	5060	5070	5080	5060	22
462	20231206	132300	53070430	5070	5060	5070	5060	29
463	20231206	132200	52923680	5070	5070	5070	5070	1
464	20231206	132100	52918610	5060	5060	5060	5060	11
465	20231206	132000	52862950	5060	5060	5060	5060	27
466	20231206	131900	52726330	5070	5070	5070	5070	0
467	20231206	131800	52726330	5070	5070	5070	5070	1
468	20231206	131700	52721260	5050	5050	5080	5050	48
469	20231206	131600	52478800	5050	5070	5070	5050	20
470	20231206	131500	52377740	5070	5050	5070	5050	43
471	20231206	131400	52160270	5060	5060	5060	5050	16
472	20231206	131300	52079420	5050	5050	5050	5050	40
473	20231206	131200	51877420	5070	5070	5070	5070	13
474	20231206	131100	51811510	5070	5070	5070	5070	0
475	20231206	131000	51811510	5070	5070	5070	5070	18
476	20231206	130900	51720250	5070	5070	5070	5070	27
477	20231206	130800	51583360	5070	5070	5070	5070	16
478	20231206	130700	51502240	5070	5060	5070	5060	19
479	20231206	130600	51406090	5070	5050	5070	5050	29
480	20231206	130500	51259620	5060	5060	5060	5060	0
481	20231206	130400	51259620	5060	5060	5060	5060	800
482	20231206	130300	47211620	5060	5060	5060	5060	28
483	20231206	130200	47069940	5080	5070	5080	5070	3
484	20231206	130100	47054720	5070	5070	5070	5070	1
485	20231206	130000	47049650	5060	5070	5070	5060	36
486	20231206	125900	46867400	5070	5070	5070	5070	31
487	20231206	125800	46710230	5070	5070	5070	5070	3
488	20231206	125700	46695020	5070	5070	5070	5070	5
489	20231206	125600	46669670	5060	5060	5060	5060	11
490	20231206	125500	46614010	5060	5060	5060	5060	28
491	20231206	125400	46472330	5060	5060	5060	5060	10
492	20231206	125300	46421730	5080	5070	5080	5070	2
493	20231206	125200	46411580	5060	5060	5060	5060	46
494	20231206	125100	46178820	5070	5070	5070	5070	2
495	20231206	125000	46168680	5070	5070	5070	5070	3
496	20231206	124900	46153470	5060	5060	5060	5060	78
497	20231206	124800	45758790	5080	5080	5080	5080	0
498	20231206	124700	45758790	5080	5080	5080	5080	1
499	20231206	124600	45753710	5060	5070	5080	5060	51
500	20231206	124500	45495600	5070	5060	5070	5060	21
501	20231206	124400	45389310	5060	5060	5060	5060	0
502	20231206	124300	45389310	5060	5060	5060	5060	27
503	20231206	124200	45252690	5070	5080	5080	5060	19
504	20231206	124100	45156420	5060	5060	5060	5060	28
505	20231206	124000	45014740	5080	5070	5080	5070	7
506	20231206	123900	44979240	5070	5070	5070	5070	1
507	20231206	123800	44974170	5070	5070	5070	5070	38
508	20231206	123700	44781510	5070	5070	5070	5070	0
509	20231206	123600	44781510	5070	5070	5070	5070	0
510	20231206	123500	44781510	5070	5080	5080	5070	30
511	20231206	123400	44629390	5080	5080	5080	5080	0
512	20231206	123300	44629390	5080	5080	5080	5080	5
513	20231206	123200	44603990	5080	5070	5080	5070	28
514	20231206	123100	44462020	5070	5070	5070	5070	11
515	20231206	123000	44406250	5070	5070	5070	5070	0
516	20231206	122900	44406250	5070	5080	5080	5070	38
517	20231206	122800	44213490	5070	5060	5070	5060	21
518	20231206	122700	44107190	5060	5060	5060	5060	0
519	20231206	122600	44107190	5060	5060	5060	5060	27
520	20231206	122500	43970570	5060	5060	5060	5060	0
521	20231206	122400	43970570	5060	5060	5060	5060	46
522	20231206	122300	43737810	5060	5060	5060	5060	0
523	20231206	122200	43737810	5060	5060	5060	5060	0
524	20231206	122100	43737810	5060	5060	5070	5060	71
525	20231206	122000	43378450	5070	5070	5070	5070	0
526	20231206	121900	43378450	5070	5070	5070	5070	1
527	20231206	121800	43373380	5060	5060	5060	5060	28
528	20231206	121700	43231700	5060	5070	5070	5060	19
529	20231206	121600	43135550	5070	5070	5070	5070	0
530	20231206	121500	43135550	5070	5060	5070	5060	28
531	20231206	121400	42993860	5070	5060	5070	5060	22
532	20231206	121300	42882480	5070	5070	5070	5070	2
533	20231206	121200	42872340	5070	5070	5070	5070	3
534	20231206	121100	42857130	5070	5070	5070	5070	2
535	20231206	121000	42846990	5060	5060	5060	5060	19
536	20231206	120900	42750850	5060	5060	5060	5060	28
537	20231206	120800	42609170	5060	5060	5060	5060	0
538	20231206	120700	42609170	5060	5070	5070	5060	141
539	20231206	120600	41895680	5070	5070	5070	5070	45
540	20231206	120500	41667530	5060	5060	5060	5060	0
541	20231206	120400	41667530	5060	5060	5060	5060	28
542	20231206	120300	41525850	5060	5060	5060	5060	17
543	20231206	120200	41439830	5060	5060	5060	5060	0
544	20231206	120100	41439830	5060	5060	5060	5060	27
545	20231206	120000	41303210	5060	5060	5060	5060	17
546	20231206	115900	41217190	5070	5070	5070	5060	11
547	20231206	115800	41161500	5060	5060	5060	5060	36
548	20231206	115700	40979340	5060	5060	5060	5060	5
549	20231206	115600	40954040	5060	5060	5060	5060	1
550	20231206	115500	40948980	5060	5060	5060	5060	36
551	20231206	115400	40766820	5060	5060	5060	5060	6
552	20231206	115300	40736460	5070	5070	5070	5070	4
553	20231206	115200	40716180	5060	5060	5060	5060	44
554	20231206	115100	40493540	5060	5060	5060	5060	0
555	20231206	115000	40493540	5060	5060	5060	5060	27
556	20231206	114900	40356920	5060	5060	5060	5060	15
557	20231206	114800	40281020	5050	5050	5050	5050	0
558	20231206	114700	40281020	5050	5050	5050	5050	43
559	20231206	114600	40063870	5060	5060	5060	5060	203
560	20231206	114500	39036690	5060	5060	5060	5060	0
561	20231206	114400	39036690	5060	5070	5070	5060	18
562	20231206	114300	38945590	5070	5070	5070	5070	0
563	20231206	114200	38945590	5070	5070	5070	5070	7
564	20231206	114100	38910100	5060	5060	5060	5060	37
565	20231206	114000	38722880	5060	5060	5060	5060	0
566	20231206	113900	38722880	5060	5060	5060	5060	17
567	20231206	113800	38636860	5060	5060	5060	5060	27
568	20231206	113700	38500240	5060	5060	5060	5060	6
569	20231206	113600	38469880	5060	5060	5060	5060	10
570	20231206	113500	38419280	5060	5060	5060	5060	35
571	20231206	113400	38242180	5060	5060	5060	5060	0
572	20231206	113300	38242180	5060	5060	5060	5060	36
573	20231206	113200	38060020	5060	5060	5060	5060	7
574	20231206	113100	38024600	5060	5060	5060	5060	9
575	20231206	113000	37979060	5060	5060	5060	5060	34
576	20231206	112900	37807020	5060	5060	5060	5060	1
577	20231206	112800	37801960	5060	5060	5060	5060	9
578	20231206	112700	37756420	5060	5060	5060	5060	34
579	20231206	112600	37584380	5060	5060	5060	5060	1
580	20231206	112500	37579320	5060	5060	5080	5060	113
581	20231206	112400	37007520	5080	5060	5080	5060	29
582	20231206	112300	36860760	5080	5080	5080	5060	11
583	20231206	112200	36805060	5060	5080	5090	5060	11
584	20231206	112100	36749330	5060	5060	5060	5060	27
585	20231206	112000	36612710	5060	5060	5060	5060	16
586	20231206	111900	36531750	5060	5070	5110	5060	101
587	20231206	111800	36016930	5050	5050	5090	5050	534
588	20231206	111700	33305280	5050	5050	5050	5050	10
589	20231206	111600	33254780	5060	5060	5060	5050	15
590	20231206	111500	33178890	5060	5060	5060	5060	15
591	20231206	111400	33102990	5070	5070	5070	5070	1
592	20231206	111300	33097920	5060	5060	5060	5060	35
593	20231206	111200	32920820	5070	5070	5070	5060	11
594	20231206	111100	32865140	5060	5070	5070	5060	111
595	20231206	111000	32303470	5060	5060	5070	5060	36
596	20231206	110900	32121300	5060	5060	5060	5060	10
597	20231206	110800	32070700	5060	5060	5060	5060	6
598	20231206	110700	32040340	5060	5060	5060	5060	62
599	20231206	110600	31726620	5060	5060	5060	5060	1
600	20231206	110500	31721560	5060	5060	5060	5060	7
601	20231206	110400	31686140	5060	5060	5060	5060	47
602	20231206	110300	31448320	5060	5060	5060	5060	8
603	20231206	110200	31407840	5060	5060	5060	5060	0
604	20231206	110100	31407840	5060	5060	5060	5060	36
605	20231206	110000	31225680	5060	5060	5060	5060	6
606	20231206	105900	31195320	5060	5060	5060	5060	38
607	20231206	105800	31003040	5070	5060	5070	5060	7
608	20231206	105700	30967610	5060	5060	5060	5060	0
609	20231206	105600	30967610	5060	5060	5060	5060	43
610	20231206	105500	30750030	5060	5060	5060	5060	0
611	20231206	105400	30750030	5060	5060	5060	5060	0
612	20231206	105300	30750030	5060	5060	5060	5060	45
613	20231206	105200	30522330	5060	5060	5060	5060	0
614	20231206	105100	30522330	5060	5060	5060	5060	7
615	20231206	105000	30486910	5050	5050	5050	5050	36
616	20231206	104900	30305110	5050	5050	5050	5050	1
617	20231206	104800	30300060	5050	5050	5050	5050	15
618	20231206	104700	30224310	5050	5050	5050	5050	28
619	20231206	104600	30082910	5050	5050	5050	5050	8
620	20231206	104500	30042510	5050	5050	5050	5050	9
621	20231206	104400	29997060	5050	5050	5050	5050	27
622	20231206	104300	29860710	5050	5050	5070	5050	8
623	20231206	104200	29820290	5050	5050	5050	5050	37
624	20231206	104100	29633440	5060	5060	5060	5060	6
625	20231206	104000	29603080	5060	5050	5060	5050	127
626	20231206	103900	28960550	5050	5050	5050	5050	34
627	20231206	103800	28788850	5060	5060	5060	5060	1
628	20231206	103700	28783790	5050	5060	5060	5050	11
629	20231206	103600	28728220	5060	5050	5060	5050	42
630	20231206	103500	28516060	5050	5050	5050	5050	0
631	20231206	103400	28516060	5050	5050	5050	5050	16
632	20231206	103300	28435260	5060	5060	5060	5060	7
633	20231206	103200	28399840	5060	5060	5060	5060	9
634	20231206	103100	28354300	5060	5060	5060	5060	6
635	20231206	103000	28323940	5060	5060	5060	5060	28
636	20231206	102900	28182260	5060	5060	5060	5060	17
637	20231206	102800	28096240	5060	5060	5060	5060	0
638	20231206	102700	28096240	5060	5060	5060	5060	27
639	20231206	102600	27959620	5060	5060	5060	5060	16
640	20231206	102500	27878660	5070	5050	5070	5050	35
641	20231206	102400	27701770	5050	5050	5050	5050	15
642	20231206	102300	27626020	5050	5050	5050	5050	1
643	20231206	102200	27620970	5070	5050	5070	5050	28
644	20231206	102100	27479550	5050	5050	5050	5050	16
645	20231206	102000	27398750	5050	5050	5050	5050	9
646	20231206	101900	27353300	5050	5050	5050	5050	35
647	20231206	101800	27176550	5050	5050	5050	5050	9
648	20231206	101700	27131100	5050	5050	5050	5050	7
649	20231206	101600	27095750	5050	5050	5050	5050	105
650	20231206	101500	26565500	5050	5050	5050	5050	0
651	20231206	101400	26565500	5050	5050	5050	5050	6
652	20231206	101300	26535200	5050	5050	5050	5050	37
653	20231206	101200	26348350	5070	5070	5070	5070	1
654	20231206	101100	26343280	5070	5070	5070	5070	3
655	20231206	101000	26328070	5050	5050	5050	5050	37
656	20231206	100900	26141220	5050	5070	5070	5050	6
657	20231206	100800	26110880	5080	5060	5080	5050	40
658	20231206	100700	25908690	5070	5060	5070	5060	12
659	20231206	100600	25847910	5050	5050	5050	5050	1
660	20231206	100500	25842860	5050	5050	5050	5050	37
661	20231206	100400	25656010	5070	5070	5070	5070	128
662	20231206	100300	25007050	5070	5080	5080	5050	576
663	20231206	100200	22095890	5060	5060	5060	5060	42
664	20231206	100100	21883370	5060	5060	5060	5060	18
665	20231206	100000	21792290	5060	5060	5060	5060	17
666	20231206	095900	21706270	5060	5070	5070	5060	78
667	20231206	095800	21311090	5060	5060	5060	5060	0
668	20231206	095700	21311090	5060	5050	5060	5050	648
669	20231206	095600	18032220	5060	5060	5060	5050	49
670	20231206	095500	17784550	5060	5060	5060	5050	322
671	20231206	095400	16157430	5050	5050	5050	5050	0
672	20231206	095300	16157430	5050	5050	5050	5050	28
673	20231206	095200	16016030	5050	5050	5050	5050	0
674	20231206	095100	16016030	5050	5050	5050	5050	27
675	20231206	095000	15879680	5060	5060	5060	5060	6
676	20231206	094900	15849320	5060	5060	5060	5060	5
677	20231206	094800	15824020	5050	5050	5050	5050	128
678	20231206	094700	15177620	5060	5060	5060	5060	11
679	20231206	094600	15121960	5060	5060	5060	5060	0
680	20231206	094500	15121960	5060	5050	5060	5050	28
681	20231206	094400	14980550	5060	5060	5060	5060	55
682	20231206	094300	14702250	5050	5050	5050	5050	0
683	20231206	094200	14702250	5050	5050	5050	5050	28
684	20231206	094100	14560850	5060	5060	5060	5060	22
685	20231206	094000	14449530	5060	5060	5060	5060	0
686	20231206	093900	14449530	5060	5060	5060	5060	907
687	20231206	093800	9860110	5070	5060	5070	5060	100
688	20231206	093700	9354040	5070	5070	5070	5070	3
689	20231206	093600	9338830	5050	5070	5070	5050	31
690	20231206	093500	9182220	5070	5070	5070	5070	2
691	20231206	093400	9172080	5050	5050	5050	5050	27
692	20231206	093300	9035730	5070	5070	5070	5070	0
693	20231206	093200	9035730	5070	5060	5080	5060	23
694	20231206	093100	8919080	5060	5060	5060	5050	35
695	20231206	093000	8742260	5060	5060	5060	5060	0
696	20231206	092900	8742260	5060	5050	5060	5050	76
697	20231206	092800	8358400	5050	5050	5050	5050	27
698	20231206	092700	8222050	5060	5060	5060	5060	11
699	20231206	092600	8166390	5050	5060	5060	5050	96
700	20231206	092500	7681580	5050	5050	5050	5050	28
701	20231206	092400	7540180	5060	5060	5060	5060	0
702	20231206	092300	7540180	5060	5060	5060	5060	4
703	20231206	092200	7519940	5060	5060	5060	5060	27
704	20231206	092100	7383320	5050	5050	5050	5050	71
705	20231206	092000	7024770	5060	5060	5060	5060	219
706	20231206	091900	5916630	5070	5070	5070	5070	165
707	20231206	091800	5080080	5070	5080	5080	5070	11
708	20231206	091700	5024210	5070	5080	5080	5070	57
709	20231206	091600	4735110	5080	5080	5080	5080	3
710	20231206	091500	4719870	5080	5080	5080	5080	100
711	20231206	091400	4211870	5080	5080	5080	5080	0
712	20231206	091300	4211870	5080	5080	5080	5080	0
713	20231206	091200	4211870	5080	5060	5080	5060	13
714	20231206	091100	4146070	5060	5060	5060	5060	0
715	20231206	091000	4146070	5060	5060	5060	5060	0
716	20231206	090900	4146070	5060	5060	5060	5060	2
717	20231206	090800	4135950	5060	5060	5060	5060	2
718	20231206	090700	4125830	5060	5060	5060	5060	1
719	20231206	090600	4120770	5050	5050	5050	5050	0
720	20231206	090500	4120770	5050	5050	5050	5050	0
721	20231206	090400	4120770	5050	5050	5050	5050	99
722	20231206	090300	3620820	5080	5080	5080	5080	3
723	20231206	090200	3605580	5080	5080	5080	5080	1
724	20231206	090100	3600500	5080	5080	5080	5080	0
725	20231206	090000	3600500	5080	5050	5080	5050	710