KissMeData/317400/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210300	132355570	5070	5070	5070	5070	638
3	20231208	210200	132355570	5070	5070	5070	5070	0
4	20231208	210100	132355570	5070	5070	5070	5070	0
5	20231208	210000	132355570	5070	5070	5070	5070	0
6	20231208	205900	132355570	5070	5070	5070	5070	0
7	20231208	205800	132355570	5070	5070	5070	5070	0
8	20231208	205700	132355570	5070	5070	5070	5070	0
9	20231208	205600	132355570	5070	5070	5070	5070	0
10	20231208	205500	132355570	5070	5070	5070	5070	0
11	20231208	205400	132355570	5070	5070	5070	5070	0
12	20231208	205300	132355570	5070	5070	5070	5070	0
13	20231208	205200	132355570	5070	5070	5070	5070	0
14	20231208	205100	132355570	5070	5070	5070	5070	0
15	20231208	205000	132355570	5070	5070	5070	5070	0
16	20231208	204900	132355570	5070	5070	5070	5070	0
17	20231208	204800	132355570	5070	5070	5070	5070	0
18	20231208	204700	132355570	5070	5070	5070	5070	0
19	20231208	204600	132355570	5070	5070	5070	5070	0
20	20231208	204500	132355570	5070	5070	5070	5070	0
21	20231208	204400	132355570	5070	5070	5070	5070	0
22	20231208	204300	132355570	5070	5070	5070	5070	0
23	20231208	204200	132355570	5070	5070	5070	5070	0
24	20231208	204100	132355570	5070	5070	5070	5070	0
25	20231208	204000	132355570	5070	5070	5070	5070	0
26	20231208	203900	132355570	5070	5070	5070	5070	0
27	20231208	203800	132355570	5070	5070	5070	5070	0
28	20231208	203700	132355570	5070	5070	5070	5070	0
29	20231208	203600	132355570	5070	5070	5070	5070	0
30	20231208	203500	132355570	5070	5070	5070	5070	0
31	20231208	203400	132355570	5070	5070	5070	5070	0
32	20231208	203300	132355570	5070	5070	5070	5070	638
33	20231208	203200	132355570	5070	5070	5070	5070	0
34	20231208	203100	132355570	5070	5070	5070	5070	0
35	20231208	203000	132355570	5070	5070	5070	5070	0
36	20231208	202900	132355570	5070	5070	5070	5070	0
37	20231208	202800	132355570	5070	5070	5070	5070	0
38	20231208	202700	132355570	5070	5070	5070	5070	0
39	20231208	202600	132355570	5070	5070	5070	5070	0
40	20231208	202500	132355570	5070	5070	5070	5070	0
41	20231208	202400	132355570	5070	5070	5070	5070	0
42	20231208	202300	132355570	5070	5070	5070	5070	0
43	20231208	202200	132355570	5070	5070	5070	5070	0
44	20231208	202100	132355570	5070	5070	5070	5070	0
45	20231208	202000	132355570	5070	5070	5070	5070	0
46	20231208	201900	132355570	5070	5070	5070	5070	0
47	20231208	201800	132355570	5070	5070	5070	5070	0
48	20231208	201700	132355570	5070	5070	5070	5070	0
49	20231208	201600	132355570	5070	5070	5070	5070	0
50	20231208	201500	132355570	5070	5070	5070	5070	0
51	20231208	201400	132355570	5070	5070	5070	5070	0
52	20231208	201300	132355570	5070	5070	5070	5070	0
53	20231208	201200	132355570	5070	5070	5070	5070	0
54	20231208	201100	132355570	5070	5070	5070	5070	0
55	20231208	201000	132355570	5070	5070	5070	5070	0
56	20231208	200900	132355570	5070	5070	5070	5070	0
57	20231208	200800	132355570	5070	5070	5070	5070	0
58	20231208	200700	132355570	5070	5070	5070	5070	0
59	20231208	200600	132355570	5070	5070	5070	5070	0
60	20231208	200500	132355570	5070	5070	5070	5070	0
61	20231208	200400	132355570	5070	5070	5070	5070	0
62	20231208	200300	132355570	5070	5070	5070	5070	638
63	20231208	200200	132355570	5070	5070	5070	5070	0
64	20231208	200100	132355570	5070	5070	5070	5070	0
65	20231208	200000	132355570	5070	5070	5070	5070	0
66	20231208	195900	132355570	5070	5070	5070	5070	0
67	20231208	195800	132355570	5070	5070	5070	5070	0
68	20231208	195700	132355570	5070	5070	5070	5070	0
69	20231208	195600	132355570	5070	5070	5070	5070	0
70	20231208	195500	132355570	5070	5070	5070	5070	0
71	20231208	195400	132355570	5070	5070	5070	5070	0
72	20231208	195300	132355570	5070	5070	5070	5070	0
73	20231208	195200	132355570	5070	5070	5070	5070	0
74	20231208	195100	132355570	5070	5070	5070	5070	0
75	20231208	195000	132355570	5070	5070	5070	5070	0
76	20231208	194900	132355570	5070	5070	5070	5070	0
77	20231208	194800	132355570	5070	5070	5070	5070	0
78	20231208	194700	132355570	5070	5070	5070	5070	0
79	20231208	194600	132355570	5070	5070	5070	5070	0
80	20231208	194500	132355570	5070	5070	5070	5070	0
81	20231208	194400	132355570	5070	5070	5070	5070	0
82	20231208	194300	132355570	5070	5070	5070	5070	0
83	20231208	194200	132355570	5070	5070	5070	5070	0
84	20231208	194100	132355570	5070	5070	5070	5070	0
85	20231208	194000	132355570	5070	5070	5070	5070	0
86	20231208	193900	132355570	5070	5070	5070	5070	0
87	20231208	193800	132355570	5070	5070	5070	5070	0
88	20231208	193700	132355570	5070	5070	5070	5070	0
89	20231208	193600	132355570	5070	5070	5070	5070	0
90	20231208	193500	132355570	5070	5070	5070	5070	0
91	20231208	193400	132355570	5070	5070	5070	5070	0
92	20231208	193300	132355570	5070	5070	5070	5070	638
93	20231208	193200	132355570	5070	5070	5070	5070	0
94	20231208	193100	132355570	5070	5070	5070	5070	0
95	20231208	193000	132355570	5070	5070	5070	5070	0
96	20231208	192900	132355570	5070	5070	5070	5070	0
97	20231208	192800	132355570	5070	5070	5070	5070	0
98	20231208	192700	132355570	5070	5070	5070	5070	0
99	20231208	192600	132355570	5070	5070	5070	5070	0
100	20231208	192500	132355570	5070	5070	5070	5070	0
101	20231208	192400	132355570	5070	5070	5070	5070	0
102	20231208	192300	132355570	5070	5070	5070	5070	0
103	20231208	192200	132355570	5070	5070	5070	5070	0
104	20231208	192100	132355570	5070	5070	5070	5070	0
105	20231208	192000	132355570	5070	5070	5070	5070	0
106	20231208	191900	132355570	5070	5070	5070	5070	0
107	20231208	191800	132355570	5070	5070	5070	5070	0
108	20231208	191700	132355570	5070	5070	5070	5070	0
109	20231208	191600	132355570	5070	5070	5070	5070	0
110	20231208	191500	132355570	5070	5070	5070	5070	0
111	20231208	191400	132355570	5070	5070	5070	5070	0
112	20231208	191300	132355570	5070	5070	5070	5070	0
113	20231208	191200	132355570	5070	5070	5070	5070	0
114	20231208	191100	132355570	5070	5070	5070	5070	0
115	20231208	191000	132355570	5070	5070	5070	5070	0
116	20231208	190900	132355570	5070	5070	5070	5070	0
117	20231208	190800	132355570	5070	5070	5070	5070	0
118	20231208	190700	132355570	5070	5070	5070	5070	0
119	20231208	190600	132355570	5070	5070	5070	5070	0
120	20231208	190500	132355570	5070	5070	5070	5070	0
121	20231208	190400	132355570	5070	5070	5070	5070	0
122	20231208	190300	132355570	5070	5070	5070	5070	638
123	20231208	190200	132355570	5070	5070	5070	5070	0
124	20231208	190100	132355570	5070	5070	5070	5070	0
125	20231208	190000	132355570	5070	5070	5070	5070	0
126	20231208	185900	132355570	5070	5070	5070	5070	0
127	20231208	185800	132355570	5070	5070	5070	5070	0
128	20231208	185700	132355570	5070	5070	5070	5070	0
129	20231208	185600	132355570	5070	5070	5070	5070	0
130	20231208	185500	132355570	5070	5070	5070	5070	0
131	20231208	185400	132355570	5070	5070	5070	5070	0
132	20231208	185300	132355570	5070	5070	5070	5070	0
133	20231208	185200	132355570	5070	5070	5070	5070	0
134	20231208	185100	132355570	5070	5070	5070	5070	0
135	20231208	185000	132355570	5070	5070	5070	5070	0
136	20231208	184900	132355570	5070	5070	5070	5070	0
137	20231208	184800	132355570	5070	5070	5070	5070	0
138	20231208	184700	132355570	5070	5070	5070	5070	0
139	20231208	184600	132355570	5070	5070	5070	5070	0
140	20231208	184500	132355570	5070	5070	5070	5070	0
141	20231208	184400	132355570	5070	5070	5070	5070	0
142	20231208	184300	132355570	5070	5070	5070	5070	0
143	20231208	184200	132355570	5070	5070	5070	5070	0
144	20231208	184100	132355570	5070	5070	5070	5070	0
145	20231208	184000	132355570	5070	5070	5070	5070	0
146	20231208	183900	132355570	5070	5070	5070	5070	0
147	20231208	183800	132355570	5070	5070	5070	5070	0
148	20231208	183700	132355570	5070	5070	5070	5070	0
149	20231208	183600	132355570	5070	5070	5070	5070	0
150	20231208	183500	132355570	5070	5070	5070	5070	0
151	20231208	183400	132355570	5070	5070	5070	5070	0
152	20231208	183300	132355570	5070	5070	5070	5070	638
153	20231208	183200	132355570	5070	5070	5070	5070	0
154	20231208	183100	132355570	5070	5070	5070	5070	0
155	20231208	183000	132355570	5070	5070	5070	5070	0
156	20231208	182900	132355570	5070	5070	5070	5070	0
157	20231208	182800	132355570	5070	5070	5070	5070	0
158	20231208	182700	132355570	5070	5070	5070	5070	0
159	20231208	182600	132355570	5070	5070	5070	5070	0
160	20231208	182500	132355570	5070	5070	5070	5070	0
161	20231208	182400	132355570	5070	5070	5070	5070	0
162	20231208	182300	132355570	5070	5070	5070	5070	0
163	20231208	182200	132355570	5070	5070	5070	5070	0
164	20231208	182100	132355570	5070	5070	5070	5070	0
165	20231208	182000	132355570	5070	5070	5070	5070	0
166	20231208	181900	132355570	5070	5070	5070	5070	0
167	20231208	181800	132355570	5070	5070	5070	5070	0
168	20231208	181700	132355570	5070	5070	5070	5070	0
169	20231208	181600	132355570	5070	5070	5070	5070	0
170	20231208	181500	132355570	5070	5070	5070	5070	0
171	20231208	181400	132355570	5070	5070	5070	5070	0
172	20231208	181300	132355570	5070	5070	5070	5070	0
173	20231208	181200	132355570	5070	5070	5070	5070	0
174	20231208	181100	132355570	5070	5070	5070	5070	0
175	20231208	181000	132355570	5070	5070	5070	5070	0
176	20231208	180900	132355570	5070	5070	5070	5070	0
177	20231208	180800	132355570	5070	5070	5070	5070	0
178	20231208	180700	132355570	5070	5070	5070	5070	0
179	20231208	180600	132355570	5070	5070	5070	5070	0
180	20231208	180500	132355570	5070	5070	5070	5070	0
181	20231208	180400	132355570	5070	5070	5070	5070	0
182	20231208	180300	132355570	5070	5070	5070	5070	638
183	20231208	180200	132355570	5070	5070	5070	5070	0
184	20231208	180100	132355570	5070	5070	5070	5070	0
185	20231208	180000	132355570	5070	5070	5070	5070	0
186	20231208	175900	132355570	5070	5070	5070	5070	0
187	20231208	175800	132355570	5070	5070	5070	5070	0
188	20231208	175700	132355570	5070	5070	5070	5070	0
189	20231208	175600	132355570	5070	5070	5070	5070	0
190	20231208	175500	132355570	5070	5070	5070	5070	0
191	20231208	175400	132355570	5070	5070	5070	5070	0
192	20231208	175300	132355570	5070	5070	5070	5070	0
193	20231208	175200	132355570	5070	5070	5070	5070	0
194	20231208	175100	132355570	5070	5070	5070	5070	0
195	20231208	175000	132355570	5070	5070	5070	5070	0
196	20231208	174900	132355570	5070	5070	5070	5070	0
197	20231208	174800	132355570	5070	5070	5070	5070	0
198	20231208	174700	132355570	5070	5070	5070	5070	0
199	20231208	174600	132355570	5070	5070	5070	5070	0
200	20231208	174500	132355570	5070	5070	5070	5070	0
201	20231208	174400	132355570	5070	5070	5070	5070	0
202	20231208	174300	132355570	5070	5070	5070	5070	0
203	20231208	174200	132355570	5070	5070	5070	5070	0
204	20231208	174100	132355570	5070	5070	5070	5070	0
205	20231208	174000	132355570	5070	5070	5070	5070	0
206	20231208	173900	132355570	5070	5070	5070	5070	0
207	20231208	173800	132355570	5070	5070	5070	5070	0
208	20231208	173700	132355570	5070	5070	5070	5070	0
209	20231208	173600	132355570	5070	5070	5070	5070	0
210	20231208	173500	132355570	5070	5070	5070	5070	0
211	20231208	173400	132355570	5070	5070	5070	5070	0
212	20231208	173300	132355570	5070	5070	5070	5070	638
213	20231208	173200	132355570	5070	5070	5070	5070	0
214	20231208	173100	132355570	5070	5070	5070	5070	0
215	20231208	173000	132355570	5070	5070	5070	5070	0
216	20231208	172900	132355570	5070	5070	5070	5070	0
217	20231208	172800	132355570	5070	5070	5070	5070	0
218	20231208	172700	132355570	5070	5070	5070	5070	0
219	20231208	172600	132355570	5070	5070	5070	5070	0
220	20231208	172500	132355570	5070	5070	5070	5070	0
221	20231208	172400	132355570	5070	5070	5070	5070	0
222	20231208	172300	132355570	5070	5070	5070	5070	0
223	20231208	172200	132355570	5070	5070	5070	5070	0
224	20231208	172100	132355570	5070	5070	5070	5070	0
225	20231208	172000	132355570	5070	5070	5070	5070	0
226	20231208	171900	132355570	5070	5070	5070	5070	0
227	20231208	171800	132355570	5070	5070	5070	5070	0
228	20231208	171700	132355570	5070	5070	5070	5070	0
229	20231208	171600	132355570	5070	5070	5070	5070	0
230	20231208	171500	132355570	5070	5070	5070	5070	0
231	20231208	171400	132355570	5070	5070	5070	5070	0
232	20231208	171300	132355570	5070	5070	5070	5070	0
233	20231208	171200	132355570	5070	5070	5070	5070	0
234	20231208	171100	132355570	5070	5070	5070	5070	0
235	20231208	171000	132355570	5070	5070	5070	5070	0
236	20231208	170900	132355570	5070	5070	5070	5070	0
237	20231208	170800	132355570	5070	5070	5070	5070	0
238	20231208	170700	132355570	5070	5070	5070	5070	0
239	20231208	170600	132355570	5070	5070	5070	5070	0
240	20231208	170500	132355570	5070	5070	5070	5070	0
241	20231208	170400	132355570	5070	5070	5070	5070	0
242	20231208	170300	132355570	5070	5070	5070	5070	638
243	20231208	170200	132355570	5070	5070	5070	5070	0
244	20231208	170100	132355570	5070	5070	5070	5070	0
245	20231208	170000	132355570	5070	5070	5070	5070	0
246	20231208	165900	132355570	5070	5070	5070	5070	0
247	20231208	165800	132355570	5070	5070	5070	5070	0
248	20231208	165700	132355570	5070	5070	5070	5070	0
249	20231208	165600	132355570	5070	5070	5070	5070	0
250	20231208	165500	132355570	5070	5070	5070	5070	0
251	20231208	165400	132355570	5070	5070	5070	5070	0
252	20231208	165300	132355570	5070	5070	5070	5070	0
253	20231208	165200	132355570	5070	5070	5070	5070	0
254	20231208	165100	132355570	5070	5070	5070	5070	0
255	20231208	165000	132355570	5070	5070	5070	5070	0
256	20231208	164900	132355570	5070	5070	5070	5070	0
257	20231208	164800	132355570	5070	5070	5070	5070	0
258	20231208	164700	132355570	5070	5070	5070	5070	0
259	20231208	164600	132355570	5070	5070	5070	5070	0
260	20231208	164500	132355570	5070	5070	5070	5070	0
261	20231208	164400	132355570	5070	5070	5070	5070	0
262	20231208	164300	132355570	5070	5070	5070	5070	0
263	20231208	164200	132355570	5070	5070	5070	5070	0
264	20231208	164100	132355570	5070	5070	5070	5070	0
265	20231208	164000	132355570	5070	5070	5070	5070	0
266	20231208	163900	132355570	5070	5070	5070	5070	0
267	20231208	163800	132355570	5070	5070	5070	5070	0
268	20231208	163700	132355570	5070	5070	5070	5070	0
269	20231208	163600	132355570	5070	5070	5070	5070	0
270	20231208	163500	132355570	5070	5070	5070	5070	0
271	20231208	163400	132355570	5070	5070	5070	5070	0
272	20231208	163300	132355570	5070	5070	5070	5070	638
273	20231208	163200	132355570	5070	5070	5070	5070	0
274	20231208	163100	132355570	5070	5070	5070	5070	0
275	20231208	163000	132355570	5070	5070	5070	5070	0
276	20231208	162900	132355570	5070	5070	5070	5070	0
277	20231208	162800	132355570	5070	5070	5070	5070	0
278	20231208	162700	132355570	5070	5070	5070	5070	0
279	20231208	162600	132355570	5070	5070	5070	5070	0
280	20231208	162500	132355570	5070	5070	5070	5070	0
281	20231208	162400	132355570	5070	5070	5070	5070	0
282	20231208	162300	132355570	5070	5070	5070	5070	0
283	20231208	162200	132355570	5070	5070	5070	5070	0
284	20231208	162100	132355570	5070	5070	5070	5070	0
285	20231208	162000	132355570	5070	5070	5070	5070	0
286	20231208	161900	132355570	5070	5070	5070	5070	0
287	20231208	161800	132355570	5070	5070	5070	5070	0
288	20231208	161700	132355570	5070	5070	5070	5070	0
289	20231208	161600	132355570	5070	5070	5070	5070	0
290	20231208	161500	132355570	5070	5070	5070	5070	0
291	20231208	161400	132355570	5070	5070	5070	5070	0
292	20231208	161300	132355570	5070	5070	5070	5070	0
293	20231208	161200	132355570	5070	5070	5070	5070	0
294	20231208	161100	132355570	5070	5070	5070	5070	0
295	20231208	161000	132355570	5070	5070	5070	5070	0
296	20231208	160900	132355570	5070	5070	5070	5070	0
297	20231208	160800	132355570	5070	5070	5070	5070	0
298	20231208	160700	132355570	5070	5070	5070	5070	0
299	20231208	160600	132355570	5070	5070	5070	5070	0
300	20231208	160500	132355570	5070	5070	5070	5070	0
301	20231208	160400	132355570	5070	5070	5070	5070	0
302	20231208	160300	132355570	5070	5070	5070	5070	638
303	20231208	160200	132355570	5070	5070	5070	5070	0
304	20231208	160100	132355570	5070	5070	5070	5070	0
305	20231208	160000	132355570	5070	5070	5070	5070	0
306	20231208	155900	132355570	5070	5070	5070	5070	0
307	20231208	155800	132355570	5070	5070	5070	5070	0
308	20231208	155700	132355570	5070	5070	5070	5070	0
309	20231208	155600	132355570	5070	5070	5070	5070	0
310	20231208	155500	132355570	5070	5070	5070	5070	0
311	20231208	155400	132355570	5070	5070	5070	5070	0
312	20231208	155300	132355570	5070	5070	5070	5070	0
313	20231208	155200	132355570	5070	5070	5070	5070	0
314	20231208	155100	132355570	5070	5070	5070	5070	0
315	20231208	155000	132355570	5070	5070	5070	5070	0
316	20231208	154900	132355570	5070	5070	5070	5070	0
317	20231208	154800	132355570	5070	5070	5070	5070	0
318	20231208	154700	132355570	5070	5070	5070	5070	0
319	20231208	154600	132355570	5070	5070	5070	5070	0
320	20231208	154500	132355570	5070	5070	5070	5070	0
321	20231208	154400	132355570	5070	5070	5070	5070	0
322	20231208	154300	132355570	5070	5070	5070	5070	0
323	20231208	154200	132355570	5070	5070	5070	5070	0
324	20231208	154100	132355570	5070	5070	5070	5070	0
325	20231208	154000	132355570	5070	5070	5070	5070	0
326	20231208	153900	132355570	5070	5070	5070	5070	0
327	20231208	153800	132355570	5070	5070	5070	5070	0
328	20231208	153700	132355570	5070	5070	5070	5070	0
329	20231208	153600	132355570	5070	5070	5070	5070	0
330	20231208	153500	132355570	5070	5070	5070	5070	0
331	20231208	153400	132355570	5070	5070	5070	5070	0
332	20231208	153300	132355570	5070	5070	5070	5070	638
333	20231208	153200	132355570	5070	5070	5070	5070	0
334	20231208	153100	132355570	5070	5070	5070	5070	0
335	20231208	153000	132355570	5070	5070	5070	5070	638
336	20231208	152900	129120910	5080	5080	5080	5080	0
337	20231208	152800	129120910	5080	5080	5080	5080	0
338	20231208	152700	129120910	5080	5080	5080	5080	0
339	20231208	152600	129120910	5080	5080	5080	5080	0
340	20231208	152500	129120910	5080	5080	5080	5080	0
341	20231208	152400	129120910	5080	5080	5080	5080	0
342	20231208	152300	129120910	5080	5080	5080	5080	0
343	20231208	152200	129120910	5080	5080	5080	5080	0
344	20231208	152100	129120910	5080	5080	5080	5080	0
345	20231208	152000	129120910	5080	5080	5080	5080	0
346	20231208	151900	129120910	5080	5070	5080	5070	461
347	20231208	151800	126782560	5070	5070	5070	5070	13
348	20231208	151700	126716650	5070	5070	5070	5070	2
349	20231208	151600	126706510	5070	5070	5070	5070	3
350	20231208	151500	126691300	5080	5080	5080	5080	0
351	20231208	151400	126691300	5080	5080	5080	5080	0
352	20231208	151300	126691300	5080	5070	5080	5070	22
353	20231208	151200	126579610	5080	5080	5080	5080	25
354	20231208	151100	126452610	5080	5080	5080	5080	99
355	20231208	151000	125949690	5080	5080	5080	5080	2
356	20231208	150900	125939530	5070	5070	5070	5070	1
357	20231208	150800	125934460	5080	5070	5080	5070	6
358	20231208	150700	125903990	5070	5070	5070	5070	0
359	20231208	150600	125903990	5070	5070	5070	5070	0
360	20231208	150500	125903990	5070	5070	5070	5070	1
361	20231208	150400	125898920	5080	5080	5080	5080	103
362	20231208	150300	125375680	5080	5080	5080	5080	0
363	20231208	150200	125375680	5080	5080	5080	5080	0
364	20231208	150100	125375680	5080	5080	5080	5080	2
365	20231208	150000	125365520	5090	5090	5090	5090	0
366	20231208	145900	125365520	5090	5090	5090	5090	0
367	20231208	145800	125365520	5090	5090	5090	5090	40
368	20231208	145700	125161920	5080	5080	5080	5080	2
369	20231208	145600	125151760	5080	5080	5080	5080	0
370	20231208	145500	125151760	5080	5080	5080	5080	1
371	20231208	145400	125146680	5080	5080	5080	5080	0
372	20231208	145300	125146680	5080	5080	5080	5080	1
373	20231208	145200	125141600	5080	5080	5080	5080	0
374	20231208	145100	125141600	5080	5080	5080	5080	100
375	20231208	145000	124633600	5080	5080	5080	5080	0
376	20231208	144900	124633600	5080	5080	5080	5080	1
377	20231208	144800	124628520	5080	5090	5090	5080	4
378	20231208	144700	124608170	5080	5080	5080	5080	0
379	20231208	144600	124608170	5080	5080	5080	5080	24
380	20231208	144500	124486250	5080	5080	5080	5080	1
381	20231208	144400	124481170	5090	5090	5090	5090	0
382	20231208	144300	124481170	5090	5090	5090	5090	3
383	20231208	144200	124465900	5080	5080	5080	5080	0
384	20231208	144100	124465900	5080	5080	5080	5080	2
385	20231208	144000	124455740	5080	5080	5080	5080	0
386	20231208	143900	124455740	5080	5080	5080	5080	0
387	20231208	143800	124455740	5080	5080	5080	5080	0
388	20231208	143700	124455740	5080	5080	5080	5080	1
389	20231208	143600	124450660	5080	5080	5080	5080	0
390	20231208	143500	124450660	5080	5080	5080	5080	0
391	20231208	143400	124450660	5080	5080	5080	5080	0
392	20231208	143300	124450660	5080	5080	5080	5080	1
393	20231208	143200	124445580	5080	5080	5080	5080	0
394	20231208	143100	124445580	5080	5080	5080	5080	0
395	20231208	143000	124445580	5080	5080	5080	5080	0
396	20231208	142900	124445580	5080	5080	5080	5080	1
397	20231208	142800	124440500	5080	5080	5080	5080	0
398	20231208	142700	124440500	5080	5080	5080	5080	0
399	20231208	142600	124440500	5080	5080	5080	5080	0
400	20231208	142500	124440500	5080	5080	5080	5080	2
401	20231208	142400	124430340	5090	5090	5090	5090	0
402	20231208	142300	124430340	5090	5090	5090	5090	1
403	20231208	142200	124425250	5080	5080	5080	5080	0
404	20231208	142100	124425250	5080	5080	5080	5080	1
405	20231208	142000	124420170	5080	5080	5080	5080	0
406	20231208	141900	124420170	5080	5080	5080	5080	0
407	20231208	141800	124420170	5080	5080	5080	5080	17
408	20231208	141700	124333810	5080	5080	5080	5080	147
409	20231208	141600	123587050	5080	5080	5080	5080	24
410	20231208	141500	123465130	5080	5080	5080	5080	0
411	20231208	141400	123465130	5080	5080	5080	5080	1
412	20231208	141300	123460050	5080	5080	5080	5080	0
413	20231208	141200	123460050	5080	5080	5080	5080	0
414	20231208	141100	123460050	5080	5080	5080	5080	0
415	20231208	141000	123460050	5080	5080	5080	5080	1
416	20231208	140900	123454970	5080	5080	5080	5080	0
417	20231208	140800	123454970	5080	5080	5080	5080	8
418	20231208	140700	123414330	5090	5090	5090	5090	0
419	20231208	140600	123414330	5090	5080	5090	5080	3
420	20231208	140500	123399080	5090	5080	5090	5080	3
421	20231208	140400	123383830	5080	5080	5080	5080	0
422	20231208	140300	123383830	5080	5080	5080	5080	0
423	20231208	140200	123383830	5080	5080	5080	5080	1
424	20231208	140100	123378750	5080	5080	5080	5080	0
425	20231208	140000	123378750	5080	5080	5080	5080	0
426	20231208	135900	123378750	5080	5080	5080	5080	0
427	20231208	135800	123378750	5080	5080	5080	5080	0
428	20231208	135700	123378750	5080	5080	5080	5080	72
429	20231208	135600	123012990	5080	5090	5100	5080	83
430	20231208	135500	122591320	5080	5080	5080	5080	1
431	20231208	135400	122586240	5080	5080	5080	5080	0
432	20231208	135300	122586240	5080	5090	5090	5080	49
433	20231208	135200	122337220	5100	5100	5100	5100	0
434	20231208	135100	122337220	5100	5100	5100	5100	0
435	20231208	135000	122337220	5100	5090	5100	5090	58
436	20231208	134900	122041850	5100	5100	5100	5100	0
437	20231208	134800	122041850	5100	5100	5100	5100	0
438	20231208	134700	122041850	5100	5100	5100	5100	1
439	20231208	134600	122036750	5090	5090	5090	5090	1
440	20231208	134500	122031660	5100	5090	5100	5090	2
441	20231208	134400	122021470	5080	5080	5080	5080	27
442	20231208	134300	121884310	5080	5080	5080	5080	0
443	20231208	134200	121884310	5080	5080	5080	5080	1
444	20231208	134100	121879230	5100	5100	5100	5100	0
445	20231208	134000	121879230	5100	5100	5100	5100	0
446	20231208	133900	121879230	5100	5100	5100	5100	0
447	20231208	133800	121879230	5100	5100	5100	5100	0
448	20231208	133700	121879230	5100	5100	5100	5100	0
449	20231208	133600	121879230	5100	5090	5100	5090	2
450	20231208	133500	121869040	5080	5080	5080	5080	0
451	20231208	133400	121869040	5080	5080	5080	5080	2
452	20231208	133300	121858880	5080	5080	5080	5080	0
453	20231208	133200	121858880	5080	5080	5080	5080	0
454	20231208	133100	121858880	5080	5080	5080	5080	0
455	20231208	133000	121858880	5080	5080	5080	5080	1
456	20231208	132900	121853800	5100	5100	5100	5100	0
457	20231208	132800	121853800	5100	5090	5100	5090	2
458	20231208	132700	121843610	5070	5080	5080	5070	575
459	20231208	132600	118925990	5080	5090	5090	5080	54
460	20231208	132500	118651140	5090	5090	5090	5090	0
461	20231208	132400	118651140	5090	5090	5090	5090	0
462	20231208	132300	118651140	5090	5090	5090	5090	98
463	20231208	132200	118152320	5080	5080	5080	5080	1
464	20231208	132100	118147240	5080	5080	5080	5080	0
465	20231208	132000	118147240	5080	5080	5080	5080	0
466	20231208	131900	118147240	5080	5080	5080	5080	2
467	20231208	131800	118137080	5090	5090	5090	5090	1
468	20231208	131700	118131990	5080	5080	5080	5080	0
469	20231208	131600	118131990	5080	5080	5080	5080	33
470	20231208	131500	117964350	5080	5080	5080	5080	1
471	20231208	131400	117959270	5090	5090	5090	5090	0
472	20231208	131300	117959270	5090	5090	5090	5090	0
473	20231208	131200	117959270	5090	5090	5090	5090	0
474	20231208	131100	117959270	5090	5090	5090	5090	12
475	20231208	131000	117898190	5090	5090	5090	5090	0
476	20231208	130900	117898190	5090	5090	5090	5090	0
477	20231208	130800	117898190	5090	5090	5090	5090	0
478	20231208	130700	117898190	5090	5090	5090	5090	1
479	20231208	130600	117893100	5100	5100	5100	5100	0
480	20231208	130500	117893100	5100	5100	5100	5100	0
481	20231208	130400	117893100	5100	5100	5100	5100	0
482	20231208	130300	117893100	5100	5090	5100	5090	3
483	20231208	130200	117877820	5100	5100	5100	5100	0
484	20231208	130100	117877820	5100	5090	5100	5090	47
485	20231208	130000	117638130	5080	5080	5080	5080	0
486	20231208	125900	117638130	5080	5080	5080	5080	0
487	20231208	125800	117638130	5080	5080	5080	5080	0
488	20231208	125700	117638130	5080	5080	5080	5080	1
489	20231208	125600	117633050	5080	5080	5080	5080	0
490	20231208	125500	117633050	5080	5080	5080	5080	1
491	20231208	125400	117627970	5090	5090	5090	5090	0
492	20231208	125300	117627970	5090	5090	5090	5090	0
493	20231208	125200	117627970	5090	5090	5090	5090	0
494	20231208	125100	117627970	5090	5090	5090	5090	34
495	20231208	125000	117454910	5100	5100	5100	5100	0
496	20231208	124900	117454910	5100	5100	5100	5100	1
497	20231208	124800	117449810	5090	5090	5090	5090	15
498	20231208	124700	117373460	5090	5080	5090	5080	3
499	20231208	124600	117358210	5080	5080	5080	5080	0
500	20231208	124500	117358210	5080	5080	5080	5080	0
501	20231208	124400	117358210	5080	5080	5080	5080	1
502	20231208	124300	117353130	5080	5080	5080	5080	1
503	20231208	124200	117348050	5090	5090	5090	5090	50
504	20231208	124100	117093550	5090	5090	5090	5090	100
505	20231208	124000	116584550	5080	5080	5080	5080	0
506	20231208	123900	116584550	5080	5080	5080	5080	1
507	20231208	123800	116579470	5080	5080	5080	5080	0
508	20231208	123700	116579470	5080	5080	5080	5080	0
509	20231208	123600	116579470	5080	5080	5080	5080	0
510	20231208	123500	116579470	5080	5080	5080	5080	1
511	20231208	123400	116574390	5080	5080	5080	5080	0
512	20231208	123300	116574390	5080	5080	5080	5080	0
513	20231208	123200	116574390	5080	5080	5080	5080	0
514	20231208	123100	116574390	5080	5080	5080	5080	11
515	20231208	123000	116518510	5080	5080	5080	5080	70
516	20231208	122900	116162910	5080	5080	5080	5080	0
517	20231208	122800	116162910	5080	5080	5080	5080	0
518	20231208	122700	116162910	5080	5080	5080	5080	2
519	20231208	122600	116152750	5080	5080	5080	5080	0
520	20231208	122500	116152750	5080	5080	5080	5080	0
521	20231208	122400	116152750	5080	5080	5080	5080	1
522	20231208	122300	116147670	5080	5080	5080	5080	0
523	20231208	122200	116147670	5080	5080	5080	5080	0
524	20231208	122100	116147670	5080	5080	5080	5080	0
525	20231208	122000	116147670	5080	5080	5080	5080	1
526	20231208	121900	116142590	5090	5090	5090	5090	0
527	20231208	121800	116142590	5090	5090	5090	5090	0
528	20231208	121700	116142590	5090	5080	5090	5080	3
529	20231208	121600	116127330	5090	5090	5090	5090	0
530	20231208	121500	116127330	5090	5090	5090	5090	10
531	20231208	121400	116076430	5090	5090	5090	5090	0
532	20231208	121300	116076430	5090	5080	5090	5080	250
533	20231208	121200	114803950	5090	5090	5090	5090	0
534	20231208	121100	114803950	5090	5090	5090	5090	0
535	20231208	121000	114803950	5090	5090	5090	5090	0
536	20231208	120900	114803950	5090	5090	5090	5090	0
537	20231208	120800	114803950	5090	5080	5090	5080	2
538	20231208	120700	114793780	5090	5090	5090	5090	1
539	20231208	120600	114788690	5090	5080	5090	5070	420
540	20231208	120500	112658940	5100	5100	5100	5100	0
541	20231208	120400	112658940	5100	5100	5100	5090	4
542	20231208	120300	112638550	5080	5080	5080	5080	0
543	20231208	120200	112638550	5080	5080	5080	5080	87
544	20231208	120100	112196590	5090	5090	5090	5090	0
545	20231208	120000	112196590	5090	5090	5090	5090	6
546	20231208	115900	112166050	5090	5090	5090	5090	1
547	20231208	115800	112160960	5080	5080	5080	5080	0
548	20231208	115700	112160960	5080	5080	5080	5080	0
549	20231208	115600	112160960	5080	5070	5080	5070	1134
550	20231208	115500	106403200	5070	5070	5070	5070	1
551	20231208	115400	106398130	5080	5080	5080	5080	12
552	20231208	115300	106337170	5080	5080	5080	5080	1
553	20231208	115200	106332090	5070	5080	5100	5070	964
554	20231208	115100	101431670	5080	5080	5080	5080	0
555	20231208	115000	101431670	5080	5080	5080	5080	2
556	20231208	114900	101421510	5070	5070	5070	5070	699
557	20231208	114800	97877580	5070	5070	5070	5070	1
558	20231208	114700	97872510	5070	5070	5070	5070	96
559	20231208	114600	97385790	5070	5070	5070	5070	0
560	20231208	114500	97385790	5070	5070	5070	5070	222
561	20231208	114400	96260250	5070	5070	5070	5070	1
562	20231208	114300	96255180	5070	5070	5070	5070	0
563	20231208	114200	96255180	5070	5070	5070	5070	212
564	20231208	114100	95180340	5070	5070	5070	5070	0
565	20231208	114000	95180340	5070	5070	5070	5070	2
566	20231208	113900	95170200	5070	5070	5070	5070	0
567	20231208	113800	95170200	5070	5070	5070	5070	0
568	20231208	113700	95170200	5070	5070	5070	5070	6
569	20231208	113600	95139780	5070	5070	5070	5070	99
570	20231208	113500	94637850	5070	5070	5070	5070	0
571	20231208	113400	94637850	5070	5070	5070	5070	1
572	20231208	113300	94632780	5060	5060	5060	5060	0
573	20231208	113200	94632780	5060	5060	5060	5060	1
574	20231208	113100	94627720	5060	5060	5060	5060	338
575	20231208	113000	92917440	5060	5080	5080	5060	863
576	20231208	112900	88550610	5070	5070	5070	5070	0
577	20231208	112800	88550610	5070	5070	5070	5070	16
578	20231208	112700	88469490	5070	5070	5070	5070	0
579	20231208	112600	88469490	5070	5070	5070	5070	3
580	20231208	112500	88454280	5070	5070	5070	5070	0
581	20231208	112400	88454280	5070	5070	5070	5070	0
582	20231208	112300	88454280	5070	5070	5070	5070	0
583	20231208	112200	88454280	5070	5070	5070	5070	1
584	20231208	112100	88449210	5080	5080	5080	5080	0
585	20231208	112000	88449210	5080	5080	5080	5080	0
586	20231208	111900	88449210	5080	5080	5080	5080	21
587	20231208	111800	88342530	5080	5070	5080	5070	492
588	20231208	111700	85845200	5060	5060	5060	5060	1
589	20231208	111600	85840140	5070	5070	5070	5070	0
590	20231208	111500	85840140	5070	5070	5070	5070	17
591	20231208	111400	85753950	5070	5070	5070	5070	0
592	20231208	111300	85753950	5070	5070	5070	5070	1
593	20231208	111200	85748880	5070	5070	5070	5070	0
594	20231208	111100	85748880	5070	5070	5070	5070	15
595	20231208	111000	85672830	5070	5070	5070	5070	0
596	20231208	110900	85672830	5070	5070	5070	5070	2
597	20231208	110800	85662690	5070	5070	5070	5070	10
598	20231208	110700	85611990	5070	5080	5080	5070	409
599	20231208	110600	83538160	5070	5070	5070	5070	0
600	20231208	110500	83538160	5070	5070	5070	5070	1
601	20231208	110400	83533090	5080	5080	5080	5080	8
602	20231208	110300	83492450	5080	5080	5080	5080	0
603	20231208	110200	83492450	5080	5070	5080	5070	442
604	20231208	110100	81251010	5070	5070	5070	5070	1
605	20231208	110000	81245940	5070	5070	5070	5070	0
606	20231208	105900	81245940	5070	5070	5070	5070	0
607	20231208	105800	81245940	5070	5070	5070	5070	0
608	20231208	105700	81245940	5070	5070	5070	5070	1
609	20231208	105600	81240870	5070	5070	5070	5070	0
610	20231208	105500	81240870	5070	5070	5070	5070	1
611	20231208	105400	81235800	5070	5070	5070	5070	0
612	20231208	105300	81235800	5070	5070	5070	5070	2
613	20231208	105200	81225660	5080	5080	5080	5080	0
614	20231208	105100	81225660	5080	5080	5080	5080	8
615	20231208	105000	81185020	5080	5080	5080	5080	0
616	20231208	104900	81185020	5080	5070	5090	5070	1345
617	20231208	104800	74356870	5070	5070	5070	5070	0
618	20231208	104700	74356870	5070	5070	5070	5070	0
619	20231208	104600	74356870	5070	5070	5070	5070	0
620	20231208	104500	74356870	5070	5060	5070	5060	2
621	20231208	104400	74346740	5070	5070	5070	5070	4
622	20231208	104300	74326460	5070	5070	5070	5070	17
623	20231208	104200	74240270	5070	5070	5070	5070	0
624	20231208	104100	74240270	5070	5070	5070	5070	0
625	20231208	104000	74240270	5070	5070	5070	5070	0
626	20231208	103900	74240270	5070	5070	5070	5070	0
627	20231208	103800	74240270	5070	5070	5070	5070	26
628	20231208	103700	74108450	5070	5070	5070	5070	1
629	20231208	103600	74103380	5070	5070	5070	5070	0
630	20231208	103500	74103380	5070	5070	5070	5070	0
631	20231208	103400	74103380	5070	5070	5070	5070	0
632	20231208	103300	74103380	5070	5070	5080	5070	4
633	20231208	103200	74083090	5080	5080	5080	5080	5
634	20231208	103100	74057690	5070	5070	5070	5070	0
635	20231208	103000	74057690	5070	5070	5070	5070	0
636	20231208	102900	74057690	5070	5070	5070	5070	1
637	20231208	102800	74052620	5070	5070	5070	5070	25
638	20231208	102700	73925870	5070	5070	5070	5070	0
639	20231208	102600	73925870	5070	5070	5070	5070	1
640	20231208	102500	73920800	5070	5070	5070	5070	0
641	20231208	102400	73920800	5070	5070	5070	5070	0
642	20231208	102300	73920800	5070	5080	5080	5070	114
643	20231208	102200	73342780	5070	5070	5070	5070	1
644	20231208	102100	73337710	5080	5080	5080	5080	0
645	20231208	102000	73337710	5080	5080	5080	5080	68
646	20231208	101900	72992270	5070	5070	5070	5070	0
647	20231208	101800	72992270	5070	5070	5070	5070	2
648	20231208	101700	72982130	5080	5080	5080	5080	40
649	20231208	101600	72778930	5080	5080	5080	5080	1
650	20231208	101500	72773850	5070	5070	5070	5070	0
651	20231208	101400	72773850	5070	5070	5070	5070	1
652	20231208	101300	72768780	5080	5080	5080	5080	5
653	20231208	101200	72743380	5070	5070	5070	5070	0
654	20231208	101100	72743380	5070	5070	5070	5070	0
655	20231208	101000	72743380	5070	5070	5070	5070	1
656	20231208	100900	72738310	5080	5080	5080	5080	95
657	20231208	100800	72255710	5070	5070	5070	5070	0
658	20231208	100700	72255710	5070	5070	5070	5070	0
659	20231208	100600	72255710	5070	5070	5070	5070	1
660	20231208	100500	72250640	5070	5070	5070	5070	0
661	20231208	100400	72250640	5070	5070	5070	5070	405
662	20231208	100300	70197290	5070	5070	5070	5070	145
663	20231208	100200	69462140	5070	5070	5070	5070	2
664	20231208	100100	69452000	5070	5070	5070	5070	0
665	20231208	100000	69452000	5070	5070	5070	5070	0
666	20231208	095900	69452000	5070	5070	5070	5070	0
667	20231208	095800	69452000	5070	5070	5070	5070	2
668	20231208	095700	69441860	5060	5060	5060	5060	0
669	20231208	095600	69441860	5060	5080	5080	5060	466
670	20231208	095500	67077130	5090	5090	5090	5090	1
671	20231208	095400	67072040	5080	5080	5080	5080	2
672	20231208	095300	67061880	5080	5080	5080	5080	0
673	20231208	095200	67061880	5080	5080	5080	5080	0
674	20231208	095100	67061880	5080	5080	5080	5080	0
675	20231208	095000	67061880	5080	5080	5080	5080	1
676	20231208	094900	67056800	5080	5080	5080	5080	50
677	20231208	094800	66802800	5080	5080	5080	5080	40
678	20231208	094700	66599600	5080	5080	5080	5080	49
679	20231208	094600	66350680	5080	5090	5090	5080	497
680	20231208	094500	63820970	5090	5090	5090	5090	115
681	20231208	094400	63235620	5090	5090	5090	5090	200
682	20231208	094300	62217620	5100	5100	5100	5100	6
683	20231208	094200	62187020	5100	5100	5100	5100	0
684	20231208	094100	62187020	5100	5100	5100	5100	1
685	20231208	094000	62181920	5100	5100	5100	5100	1
686	20231208	093900	62176820	5090	5090	5090	5090	40
687	20231208	093800	61973220	5090	5090	5090	5090	0
688	20231208	093700	61973220	5090	5090	5090	5090	0
689	20231208	093600	61973220	5090	5100	5100	5090	283
690	20231208	093500	60532700	5100	5100	5100	5100	5
691	20231208	093400	60507200	5100	5120	5120	5090	924
692	20231208	093300	55795070	5120	5140	5140	5080	3158
693	20231208	093200	39701510	5130	5090	5200	5090	2022
694	20231208	093100	29340580	5080	5080	5080	5070	685
695	20231208	093000	25861000	5070	5070	5070	5070	19
696	20231208	092900	25764670	5060	5060	5060	5060	600
697	20231208	092800	22728670	5080	5080	5080	5080	1
698	20231208	092700	22723590	5080	5080	5080	5080	0
699	20231208	092600	22723590	5080	5070	5080	5070	100
700	20231208	092500	22216520	5070	5070	5070	5070	0
701	20231208	092400	22216520	5070	5070	5070	5070	0
702	20231208	092300	22216520	5070	5070	5070	5070	0
703	20231208	092200	22216520	5070	5070	5070	5070	21
704	20231208	092100	22110050	5060	5060	5060	5060	225
705	20231208	092000	20971550	5070	5070	5070	5070	115
706	20231208	091900	20388500	5070	5070	5070	5070	0
707	20231208	091800	20388500	5070	5070	5070	5070	1020
708	20231208	091700	15217100	5070	5070	5070	5070	5
709	20231208	091600	15191750	5070	5070	5070	5070	2001
710	20231208	091500	5046680	5070	5060	5070	5060	57
711	20231208	091400	4758090	5060	5050	5060	5050	103
712	20231208	091300	4237010	5050	5050	5050	5050	0
713	20231208	091200	4237010	5050	5060	5060	5050	42
714	20231208	091100	4024890	5060	5060	5060	5060	0
715	20231208	091000	4024890	5060	5060	5060	5060	0
716	20231208	090900	4024890	5060	5060	5060	5060	5
717	20231208	090800	3999590	5060	5040	5060	5040	103
718	20231208	090700	3480410	5040	5040	5040	5040	0
719	20231208	090600	3480410	5040	5040	5040	5040	0
720	20231208	090500	3480410	5040	5040	5040	5040	0
721	20231208	090400	3480410	5040	5040	5040	5040	1
722	20231208	090300	3475370	5030	5030	5030	5030	0
723	20231208	090200	3475370	5030	5060	5060	5030	600
724	20231208	090100	450340	5060	5060	5060	5060	0
725	20231208	090000	450340	5060	5060	5060	5060	89