KissMeData/451800/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213000	120037920	5060	5060	5060	5060	584
3	20231206	212900	120037920	5060	5060	5060	5060	0
4	20231206	212800	120037920	5060	5060	5060	5060	0
5	20231206	212700	120037920	5060	5060	5060	5060	0
6	20231206	212600	120037920	5060	5060	5060	5060	0
7	20231206	212500	120037920	5060	5060	5060	5060	0
8	20231206	212400	120037920	5060	5060	5060	5060	0
9	20231206	212300	120037920	5060	5060	5060	5060	0
10	20231206	212200	120037920	5060	5060	5060	5060	0
11	20231206	212100	120037920	5060	5060	5060	5060	0
12	20231206	212000	120037920	5060	5060	5060	5060	0
13	20231206	211900	120037920	5060	5060	5060	5060	0
14	20231206	211800	120037920	5060	5060	5060	5060	0
15	20231206	211700	120037920	5060	5060	5060	5060	0
16	20231206	211600	120037920	5060	5060	5060	5060	0
17	20231206	211500	120037920	5060	5060	5060	5060	0
18	20231206	211400	120037920	5060	5060	5060	5060	0
19	20231206	211300	120037920	5060	5060	5060	5060	0
20	20231206	211200	120037920	5060	5060	5060	5060	0
21	20231206	211100	120037920	5060	5060	5060	5060	0
22	20231206	211000	120037920	5060	5060	5060	5060	0
23	20231206	210900	120037920	5060	5060	5060	5060	0
24	20231206	210800	120037920	5060	5060	5060	5060	0
25	20231206	210700	120037920	5060	5060	5060	5060	0
26	20231206	210600	120037920	5060	5060	5060	5060	0
27	20231206	210500	120037920	5060	5060	5060	5060	0
28	20231206	210400	120037920	5060	5060	5060	5060	0
29	20231206	210300	120037920	5060	5060	5060	5060	0
30	20231206	210200	120037920	5060	5060	5060	5060	0
31	20231206	210100	120037920	5060	5060	5060	5060	0
32	20231206	210000	120037920	5060	5060	5060	5060	584
33	20231206	205900	120037920	5060	5060	5060	5060	0
34	20231206	205800	120037920	5060	5060	5060	5060	0
35	20231206	205700	120037920	5060	5060	5060	5060	0
36	20231206	205600	120037920	5060	5060	5060	5060	0
37	20231206	205500	120037920	5060	5060	5060	5060	0
38	20231206	205400	120037920	5060	5060	5060	5060	0
39	20231206	205300	120037920	5060	5060	5060	5060	0
40	20231206	205200	120037920	5060	5060	5060	5060	0
41	20231206	205100	120037920	5060	5060	5060	5060	0
42	20231206	205000	120037920	5060	5060	5060	5060	0
43	20231206	204900	120037920	5060	5060	5060	5060	0
44	20231206	204800	120037920	5060	5060	5060	5060	0
45	20231206	204700	120037920	5060	5060	5060	5060	0
46	20231206	204600	120037920	5060	5060	5060	5060	0
47	20231206	204500	120037920	5060	5060	5060	5060	0
48	20231206	204400	120037920	5060	5060	5060	5060	0
49	20231206	204300	120037920	5060	5060	5060	5060	0
50	20231206	204200	120037920	5060	5060	5060	5060	0
51	20231206	204100	120037920	5060	5060	5060	5060	0
52	20231206	204000	120037920	5060	5060	5060	5060	0
53	20231206	203900	120037920	5060	5060	5060	5060	0
54	20231206	203800	120037920	5060	5060	5060	5060	0
55	20231206	203700	120037920	5060	5060	5060	5060	0
56	20231206	203600	120037920	5060	5060	5060	5060	0
57	20231206	203500	120037920	5060	5060	5060	5060	0
58	20231206	203400	120037920	5060	5060	5060	5060	0
59	20231206	203300	120037920	5060	5060	5060	5060	0
60	20231206	203200	120037920	5060	5060	5060	5060	0
61	20231206	203100	120037920	5060	5060	5060	5060	0
62	20231206	203000	120037920	5060	5060	5060	5060	584
63	20231206	202900	120037920	5060	5060	5060	5060	0
64	20231206	202800	120037920	5060	5060	5060	5060	0
65	20231206	202700	120037920	5060	5060	5060	5060	0
66	20231206	202600	120037920	5060	5060	5060	5060	0
67	20231206	202500	120037920	5060	5060	5060	5060	0
68	20231206	202400	120037920	5060	5060	5060	5060	0
69	20231206	202300	120037920	5060	5060	5060	5060	0
70	20231206	202200	120037920	5060	5060	5060	5060	0
71	20231206	202100	120037920	5060	5060	5060	5060	0
72	20231206	202000	120037920	5060	5060	5060	5060	0
73	20231206	201900	120037920	5060	5060	5060	5060	0
74	20231206	201800	120037920	5060	5060	5060	5060	0
75	20231206	201700	120037920	5060	5060	5060	5060	0
76	20231206	201600	120037920	5060	5060	5060	5060	0
77	20231206	201500	120037920	5060	5060	5060	5060	0
78	20231206	201400	120037920	5060	5060	5060	5060	0
79	20231206	201300	120037920	5060	5060	5060	5060	0
80	20231206	201200	120037920	5060	5060	5060	5060	0
81	20231206	201100	120037920	5060	5060	5060	5060	0
82	20231206	201000	120037920	5060	5060	5060	5060	0
83	20231206	200900	120037920	5060	5060	5060	5060	0
84	20231206	200800	120037920	5060	5060	5060	5060	0
85	20231206	200700	120037920	5060	5060	5060	5060	0
86	20231206	200600	120037920	5060	5060	5060	5060	0
87	20231206	200500	120037920	5060	5060	5060	5060	0
88	20231206	200400	120037920	5060	5060	5060	5060	0
89	20231206	200300	120037920	5060	5060	5060	5060	0
90	20231206	200200	120037920	5060	5060	5060	5060	0
91	20231206	200100	120037920	5060	5060	5060	5060	0
92	20231206	200000	120037920	5060	5060	5060	5060	584
93	20231206	195900	120037920	5060	5060	5060	5060	0
94	20231206	195800	120037920	5060	5060	5060	5060	0
95	20231206	195700	120037920	5060	5060	5060	5060	0
96	20231206	195600	120037920	5060	5060	5060	5060	0
97	20231206	195500	120037920	5060	5060	5060	5060	0
98	20231206	195400	120037920	5060	5060	5060	5060	0
99	20231206	195300	120037920	5060	5060	5060	5060	0
100	20231206	195200	120037920	5060	5060	5060	5060	0
101	20231206	195100	120037920	5060	5060	5060	5060	0
102	20231206	195000	120037920	5060	5060	5060	5060	0
103	20231206	194900	120037920	5060	5060	5060	5060	0
104	20231206	194800	120037920	5060	5060	5060	5060	0
105	20231206	194700	120037920	5060	5060	5060	5060	0
106	20231206	194600	120037920	5060	5060	5060	5060	0
107	20231206	194500	120037920	5060	5060	5060	5060	0
108	20231206	194400	120037920	5060	5060	5060	5060	0
109	20231206	194300	120037920	5060	5060	5060	5060	0
110	20231206	194200	120037920	5060	5060	5060	5060	0
111	20231206	194100	120037920	5060	5060	5060	5060	0
112	20231206	194000	120037920	5060	5060	5060	5060	0
113	20231206	193900	120037920	5060	5060	5060	5060	0
114	20231206	193800	120037920	5060	5060	5060	5060	0
115	20231206	193700	120037920	5060	5060	5060	5060	0
116	20231206	193600	120037920	5060	5060	5060	5060	0
117	20231206	193500	120037920	5060	5060	5060	5060	0
118	20231206	193400	120037920	5060	5060	5060	5060	0
119	20231206	193300	120037920	5060	5060	5060	5060	0
120	20231206	193200	120037920	5060	5060	5060	5060	0
121	20231206	193100	120037920	5060	5060	5060	5060	0
122	20231206	193000	120037920	5060	5060	5060	5060	584
123	20231206	192900	120037920	5060	5060	5060	5060	0
124	20231206	192800	120037920	5060	5060	5060	5060	0
125	20231206	192700	120037920	5060	5060	5060	5060	0
126	20231206	192600	120037920	5060	5060	5060	5060	0
127	20231206	192500	120037920	5060	5060	5060	5060	0
128	20231206	192400	120037920	5060	5060	5060	5060	0
129	20231206	192300	120037920	5060	5060	5060	5060	0
130	20231206	192200	120037920	5060	5060	5060	5060	0
131	20231206	192100	120037920	5060	5060	5060	5060	0
132	20231206	192000	120037920	5060	5060	5060	5060	0
133	20231206	191900	120037920	5060	5060	5060	5060	0
134	20231206	191800	120037920	5060	5060	5060	5060	0
135	20231206	191700	120037920	5060	5060	5060	5060	0
136	20231206	191600	120037920	5060	5060	5060	5060	0
137	20231206	191500	120037920	5060	5060	5060	5060	0
138	20231206	191400	120037920	5060	5060	5060	5060	0
139	20231206	191300	120037920	5060	5060	5060	5060	0
140	20231206	191200	120037920	5060	5060	5060	5060	0
141	20231206	191100	120037920	5060	5060	5060	5060	0
142	20231206	191000	120037920	5060	5060	5060	5060	0
143	20231206	190900	120037920	5060	5060	5060	5060	0
144	20231206	190800	120037920	5060	5060	5060	5060	0
145	20231206	190700	120037920	5060	5060	5060	5060	0
146	20231206	190600	120037920	5060	5060	5060	5060	0
147	20231206	190500	120037920	5060	5060	5060	5060	0
148	20231206	190400	120037920	5060	5060	5060	5060	0
149	20231206	190300	120037920	5060	5060	5060	5060	0
150	20231206	190200	120037920	5060	5060	5060	5060	0
151	20231206	190100	120037920	5060	5060	5060	5060	0
152	20231206	190000	120037920	5060	5060	5060	5060	584
153	20231206	185900	120037920	5060	5060	5060	5060	0
154	20231206	185800	120037920	5060	5060	5060	5060	0
155	20231206	185700	120037920	5060	5060	5060	5060	0
156	20231206	185600	120037920	5060	5060	5060	5060	0
157	20231206	185500	120037920	5060	5060	5060	5060	0
158	20231206	185400	120037920	5060	5060	5060	5060	0
159	20231206	185300	120037920	5060	5060	5060	5060	0
160	20231206	185200	120037920	5060	5060	5060	5060	0
161	20231206	185100	120037920	5060	5060	5060	5060	0
162	20231206	185000	120037920	5060	5060	5060	5060	0
163	20231206	184900	120037920	5060	5060	5060	5060	0
164	20231206	184800	120037920	5060	5060	5060	5060	0
165	20231206	184700	120037920	5060	5060	5060	5060	0
166	20231206	184600	120037920	5060	5060	5060	5060	0
167	20231206	184500	120037920	5060	5060	5060	5060	0
168	20231206	184400	120037920	5060	5060	5060	5060	0
169	20231206	184300	120037920	5060	5060	5060	5060	0
170	20231206	184200	120037920	5060	5060	5060	5060	0
171	20231206	184100	120037920	5060	5060	5060	5060	0
172	20231206	184000	120037920	5060	5060	5060	5060	0
173	20231206	183900	120037920	5060	5060	5060	5060	0
174	20231206	183800	120037920	5060	5060	5060	5060	0
175	20231206	183700	120037920	5060	5060	5060	5060	0
176	20231206	183600	120037920	5060	5060	5060	5060	0
177	20231206	183500	120037920	5060	5060	5060	5060	0
178	20231206	183400	120037920	5060	5060	5060	5060	0
179	20231206	183300	120037920	5060	5060	5060	5060	0
180	20231206	183200	120037920	5060	5060	5060	5060	0
181	20231206	183100	120037920	5060	5060	5060	5060	0
182	20231206	183000	120037920	5060	5060	5060	5060	584
183	20231206	182900	120037920	5060	5060	5060	5060	0
184	20231206	182800	120037920	5060	5060	5060	5060	0
185	20231206	182700	120037920	5060	5060	5060	5060	0
186	20231206	182600	120037920	5060	5060	5060	5060	0
187	20231206	182500	120037920	5060	5060	5060	5060	0
188	20231206	182400	120037920	5060	5060	5060	5060	0
189	20231206	182300	120037920	5060	5060	5060	5060	0
190	20231206	182200	120037920	5060	5060	5060	5060	0
191	20231206	182100	120037920	5060	5060	5060	5060	0
192	20231206	182000	120037920	5060	5060	5060	5060	0
193	20231206	181900	120037920	5060	5060	5060	5060	0
194	20231206	181800	120037920	5060	5060	5060	5060	0
195	20231206	181700	120037920	5060	5060	5060	5060	0
196	20231206	181600	120037920	5060	5060	5060	5060	0
197	20231206	181500	120037920	5060	5060	5060	5060	0
198	20231206	181400	120037920	5060	5060	5060	5060	0
199	20231206	181300	120037920	5060	5060	5060	5060	0
200	20231206	181200	120037920	5060	5060	5060	5060	0
201	20231206	181100	120037920	5060	5060	5060	5060	0
202	20231206	181000	120037920	5060	5060	5060	5060	0
203	20231206	180900	120037920	5060	5060	5060	5060	0
204	20231206	180800	120037920	5060	5060	5060	5060	0
205	20231206	180700	120037920	5060	5060	5060	5060	0
206	20231206	180600	120037920	5060	5060	5060	5060	0
207	20231206	180500	120037920	5060	5060	5060	5060	0
208	20231206	180400	120037920	5060	5060	5060	5060	0
209	20231206	180300	120037920	5060	5060	5060	5060	0
210	20231206	180200	120037920	5060	5060	5060	5060	0
211	20231206	180100	120037920	5060	5060	5060	5060	0
212	20231206	180000	120037920	5060	5060	5060	5060	584
213	20231206	175900	120037920	5060	5060	5060	5060	0
214	20231206	175800	120037920	5060	5060	5060	5060	0
215	20231206	175700	120037920	5060	5060	5060	5060	0
216	20231206	175600	120037920	5060	5060	5060	5060	0
217	20231206	175500	120037920	5060	5060	5060	5060	0
218	20231206	175400	120037920	5060	5060	5060	5060	0
219	20231206	175300	120037920	5060	5060	5060	5060	0
220	20231206	175200	120037920	5060	5060	5060	5060	0
221	20231206	175100	120037920	5060	5060	5060	5060	0
222	20231206	175000	120037920	5060	5060	5060	5060	0
223	20231206	174900	120037920	5060	5060	5060	5060	0
224	20231206	174800	120037920	5060	5060	5060	5060	0
225	20231206	174700	120037920	5060	5060	5060	5060	0
226	20231206	174600	120037920	5060	5060	5060	5060	0
227	20231206	174500	120037920	5060	5060	5060	5060	0
228	20231206	174400	120037920	5060	5060	5060	5060	0
229	20231206	174300	120037920	5060	5060	5060	5060	0
230	20231206	174200	120037920	5060	5060	5060	5060	0
231	20231206	174100	120037920	5060	5060	5060	5060	0
232	20231206	174000	120037920	5060	5060	5060	5060	0
233	20231206	173900	120037920	5060	5060	5060	5060	0
234	20231206	173800	120037920	5060	5060	5060	5060	0
235	20231206	173700	120037920	5060	5060	5060	5060	0
236	20231206	173600	120037920	5060	5060	5060	5060	0
237	20231206	173500	120037920	5060	5060	5060	5060	0
238	20231206	173400	120037920	5060	5060	5060	5060	0
239	20231206	173300	120037920	5060	5060	5060	5060	0
240	20231206	173200	120037920	5060	5060	5060	5060	0
241	20231206	173100	120037920	5060	5060	5060	5060	0
242	20231206	173000	120037920	5060	5060	5060	5060	584
243	20231206	172900	120037920	5060	5060	5060	5060	0
244	20231206	172800	120037920	5060	5060	5060	5060	0
245	20231206	172700	120037920	5060	5060	5060	5060	0
246	20231206	172600	120037920	5060	5060	5060	5060	0
247	20231206	172500	120037920	5060	5060	5060	5060	0
248	20231206	172400	120037920	5060	5060	5060	5060	0
249	20231206	172300	120037920	5060	5060	5060	5060	0
250	20231206	172200	120037920	5060	5060	5060	5060	0
251	20231206	172100	120037920	5060	5060	5060	5060	0
252	20231206	172000	120037920	5060	5060	5060	5060	0
253	20231206	171900	120037920	5060	5060	5060	5060	0
254	20231206	171800	120037920	5060	5060	5060	5060	0
255	20231206	171700	120037920	5060	5060	5060	5060	0
256	20231206	171600	120037920	5060	5060	5060	5060	0
257	20231206	171500	120037920	5060	5060	5060	5060	0
258	20231206	171400	120037920	5060	5060	5060	5060	0
259	20231206	171300	120037920	5060	5060	5060	5060	0
260	20231206	171200	120037920	5060	5060	5060	5060	0
261	20231206	171100	120037920	5060	5060	5060	5060	0
262	20231206	171000	120037920	5060	5060	5060	5060	0
263	20231206	170900	120037920	5060	5060	5060	5060	0
264	20231206	170800	120037920	5060	5060	5060	5060	0
265	20231206	170700	120037920	5060	5060	5060	5060	0
266	20231206	170600	120037920	5060	5060	5060	5060	0
267	20231206	170500	120037920	5060	5060	5060	5060	0
268	20231206	170400	120037920	5060	5060	5060	5060	0
269	20231206	170300	120037920	5060	5060	5060	5060	0
270	20231206	170200	120037920	5060	5060	5060	5060	0
271	20231206	170100	120037920	5060	5060	5060	5060	0
272	20231206	170000	120037920	5060	5060	5060	5060	584
273	20231206	165900	120037920	5060	5060	5060	5060	0
274	20231206	165800	120037920	5060	5060	5060	5060	0
275	20231206	165700	120037920	5060	5060	5060	5060	0
276	20231206	165600	120037920	5060	5060	5060	5060	0
277	20231206	165500	120037920	5060	5060	5060	5060	0
278	20231206	165400	120037920	5060	5060	5060	5060	0
279	20231206	165300	120037920	5060	5060	5060	5060	0
280	20231206	165200	120037920	5060	5060	5060	5060	0
281	20231206	165100	120037920	5060	5060	5060	5060	0
282	20231206	165000	120037920	5060	5060	5060	5060	0
283	20231206	164900	120037920	5060	5060	5060	5060	0
284	20231206	164800	120037920	5060	5060	5060	5060	0
285	20231206	164700	120037920	5060	5060	5060	5060	0
286	20231206	164600	120037920	5060	5060	5060	5060	0
287	20231206	164500	120037920	5060	5060	5060	5060	0
288	20231206	164400	120037920	5060	5060	5060	5060	0
289	20231206	164300	120037920	5060	5060	5060	5060	0
290	20231206	164200	120037920	5060	5060	5060	5060	0
291	20231206	164100	120037920	5060	5060	5060	5060	0
292	20231206	164000	120037920	5060	5060	5060	5060	0
293	20231206	163900	120037920	5060	5060	5060	5060	0
294	20231206	163800	120037920	5060	5060	5060	5060	0
295	20231206	163700	120037920	5060	5060	5060	5060	0
296	20231206	163600	120037920	5060	5060	5060	5060	0
297	20231206	163500	120037920	5060	5060	5060	5060	0
298	20231206	163400	120037920	5060	5060	5060	5060	0
299	20231206	163300	120037920	5060	5060	5060	5060	0
300	20231206	163200	120037920	5060	5060	5060	5060	0
301	20231206	163100	120037920	5060	5060	5060	5060	0
302	20231206	163000	120037920	5060	5060	5060	5060	584
303	20231206	162900	120037920	5060	5060	5060	5060	0
304	20231206	162800	120037920	5060	5060	5060	5060	0
305	20231206	162700	120037920	5060	5060	5060	5060	0
306	20231206	162600	120037920	5060	5060	5060	5060	0
307	20231206	162500	120037920	5060	5060	5060	5060	0
308	20231206	162400	120037920	5060	5060	5060	5060	0
309	20231206	162300	120037920	5060	5060	5060	5060	0
310	20231206	162200	120037920	5060	5060	5060	5060	0
311	20231206	162100	120037920	5060	5060	5060	5060	0
312	20231206	162000	120037920	5060	5060	5060	5060	0
313	20231206	161900	120037920	5060	5060	5060	5060	0
314	20231206	161800	120037920	5060	5060	5060	5060	0
315	20231206	161700	120037920	5060	5060	5060	5060	0
316	20231206	161600	120037920	5060	5060	5060	5060	0
317	20231206	161500	120037920	5060	5060	5060	5060	0
318	20231206	161400	120037920	5060	5060	5060	5060	0
319	20231206	161300	120037920	5060	5060	5060	5060	0
320	20231206	161200	120037920	5060	5060	5060	5060	0
321	20231206	161100	120037920	5060	5060	5060	5060	0
322	20231206	161000	120037920	5060	5060	5060	5060	0
323	20231206	160900	120037920	5060	5060	5060	5060	0
324	20231206	160800	120037920	5060	5060	5060	5060	0
325	20231206	160700	120037920	5060	5060	5060	5060	0
326	20231206	160600	120037920	5060	5060	5060	5060	0
327	20231206	160500	120037920	5060	5060	5060	5060	0
328	20231206	160400	120037920	5060	5060	5060	5060	0
329	20231206	160300	120037920	5060	5060	5060	5060	0
330	20231206	160200	120037920	5060	5060	5060	5060	0
331	20231206	160100	120037920	5060	5060	5060	5060	0
332	20231206	160000	120037920	5060	5060	5060	5060	584
333	20231206	155900	120037920	5060	5060	5060	5060	0
334	20231206	155800	120037920	5060	5060	5060	5060	0
335	20231206	155700	120037920	5060	5060	5060	5060	0
336	20231206	155600	120037920	5060	5060	5060	5060	0
337	20231206	155500	120037920	5060	5060	5060	5060	0
338	20231206	155400	120037920	5060	5060	5060	5060	0
339	20231206	155300	120037920	5060	5060	5060	5060	0
340	20231206	155200	120037920	5060	5060	5060	5060	0
341	20231206	155100	120037920	5060	5060	5060	5060	0
342	20231206	155000	120037920	5060	5060	5060	5060	0
343	20231206	154900	120037920	5060	5060	5060	5060	0
344	20231206	154800	120037920	5060	5060	5060	5060	0
345	20231206	154700	120037920	5060	5060	5060	5060	0
346	20231206	154600	120037920	5060	5060	5060	5060	0
347	20231206	154500	120037920	5060	5060	5060	5060	0
348	20231206	154400	120037920	5060	5060	5060	5060	0
349	20231206	154300	120037920	5060	5060	5060	5060	0
350	20231206	154200	120037920	5060	5060	5060	5060	0
351	20231206	154100	120037920	5060	5060	5060	5060	0
352	20231206	154000	120037920	5060	5060	5060	5060	0
353	20231206	153900	120037920	5060	5060	5060	5060	0
354	20231206	153800	120037920	5060	5060	5060	5060	0
355	20231206	153700	120037920	5060	5060	5060	5060	0
356	20231206	153600	120037920	5060	5060	5060	5060	0
357	20231206	153500	120037920	5060	5060	5060	5060	0
358	20231206	153400	120037920	5060	5060	5060	5060	0
359	20231206	153300	120037920	5060	5060	5060	5060	0
360	20231206	153200	120037920	5060	5060	5060	5060	0
361	20231206	153100	120037920	5060	5060	5060	5060	0
362	20231206	153000	120037920	5060	5060	5060	5060	1168
363	20231206	152900	117082880	5060	5060	5060	5060	0
364	20231206	152800	117082880	5060	5060	5060	5060	0
365	20231206	152700	117082880	5060	5060	5060	5060	0
366	20231206	152600	117082880	5060	5060	5060	5060	0
367	20231206	152500	117082880	5060	5060	5060	5060	0
368	20231206	152400	117082880	5060	5060	5060	5060	0
369	20231206	152300	117082880	5060	5060	5060	5060	0
370	20231206	152200	117082880	5060	5060	5060	5060	0
371	20231206	152100	117082880	5060	5060	5060	5060	0
372	20231206	152000	117082880	5060	5060	5060	5060	0
373	20231206	151900	117082880	5060	5060	5060	5060	0
374	20231206	151800	117082880	5060	5060	5060	5060	2
375	20231206	151700	117072760	5060	5010	5060	5010	562
376	20231206	151600	114249280	5010	5020	5020	5010	69
377	20231206	151500	113903530	5020	5020	5020	5010	61
378	20231206	151400	113597810	5020	5020	5020	5020	29
379	20231206	151300	113452230	5030	5030	5030	5030	11
380	20231206	151200	113396900	5020	5020	5020	5020	0
381	20231206	151100	113396900	5020	5020	5020	5020	0
382	20231206	151000	113396900	5020	5020	5020	5020	351
383	20231206	150900	111634880	5010	5010	5010	5010	145
384	20231206	150800	110908430	5020	5010	5020	5010	134
385	20231206	150700	110236580	5010	5010	5010	5010	75
386	20231206	150600	109860830	5010	5010	5010	5010	52
387	20231206	150500	109600310	5010	5010	5010	5010	115
388	20231206	150400	109024160	5010	5010	5010	5010	42
389	20231206	150300	108813740	5010	5010	5010	5010	125
390	20231206	150200	108187490	5010	5010	5010	5010	117
391	20231206	150100	107601320	5010	5010	5010	5010	169
392	20231206	150000	106754630	5010	5020	5020	5010	110
393	20231206	145900	106203470	5020	5010	5020	5010	110
394	20231206	145800	105652310	5010	5020	5020	5010	97
395	20231206	145700	105166330	5010	5010	5010	5010	419
396	20231206	145600	103067140	5010	5010	5010	5010	91
397	20231206	145500	102611230	5020	5020	5020	5020	6
398	20231206	145400	102581110	5020	5020	5020	5020	211
399	20231206	145300	101521890	5020	5020	5020	5020	91
400	20231206	145200	101065070	5020	5020	5020	5020	0
401	20231206	145100	101065070	5020	5020	5020	5020	179
402	20231206	145000	100166490	5010	5010	5010	5010	139
403	20231206	144900	99470100	5010	5020	5020	5010	62
404	20231206	144800	99159420	5020	5020	5020	5010	49
405	20231206	144700	98913790	5020	5020	5020	5020	901
406	20231206	144600	94390770	5020	5020	5020	5020	808
407	20231206	144500	90334610	5020	5020	5020	5020	126
408	20231206	144400	89702090	5020	5020	5020	5020	75
409	20231206	144300	89325590	5020	5030	5030	5020	254
410	20231206	144200	88049400	5040	5040	5040	5040	17
411	20231206	144100	87963720	5050	5050	5050	5050	0
412	20231206	144000	87963720	5050	5050	5050	5050	0
413	20231206	143900	87963720	5050	5050	5050	5050	0
414	20231206	143800	87963720	5050	5050	5050	5050	0
415	20231206	143700	87963720	5050	5050	5050	5050	0
416	20231206	143600	87963720	5050	5050	5050	5050	0
417	20231206	143500	87963720	5050	5050	5050	5050	0
418	20231206	143400	87963720	5050	5090	5090	5040	2337
419	20231206	143300	76177840	5110	5110	5110	5110	0
420	20231206	143200	76177840	5110	5110	5110	5110	0
421	20231206	143100	76177840	5110	5110	5110	5110	0
422	20231206	143000	76177840	5110	5110	5110	5110	0
423	20231206	142900	76177840	5110	5110	5110	5110	0
424	20231206	142800	76177840	5110	5110	5110	5110	0
425	20231206	142700	76177840	5110	5110	5110	5110	0
426	20231206	142600	76177840	5110	5110	5110	5110	0
427	20231206	142500	76177840	5110	5110	5110	5110	0
428	20231206	142400	76177840	5110	5110	5110	5110	0
429	20231206	142300	76177840	5110	5110	5110	5110	0
430	20231206	142200	76177840	5110	5110	5110	5110	0
431	20231206	142100	76177840	5110	5110	5110	5110	0
432	20231206	142000	76177840	5110	5110	5110	5110	0
433	20231206	141900	76177840	5110	5110	5110	5110	0
434	20231206	141800	76177840	5110	5110	5110	5110	0
435	20231206	141700	76177840	5110	5110	5110	5110	0
436	20231206	141600	76177840	5110	5110	5110	5110	0
437	20231206	141500	76177840	5110	5110	5110	5110	0
438	20231206	141400	76177840	5110	5110	5110	5110	0
439	20231206	141300	76177840	5110	5110	5110	5110	0
440	20231206	141200	76177840	5110	5110	5110	5110	0
441	20231206	141100	76177840	5110	5110	5110	5110	0
442	20231206	141000	76177840	5110	5110	5110	5110	0
443	20231206	140900	76177840	5110	5110	5110	5110	0
444	20231206	140800	76177840	5110	5110	5110	5110	0
445	20231206	140700	76177840	5110	5110	5110	5110	0
446	20231206	140600	76177840	5110	5110	5110	5110	0
447	20231206	140500	76177840	5110	5110	5110	5110	0
448	20231206	140400	76177840	5110	5110	5110	5110	0
449	20231206	140300	76177840	5110	5110	5110	5110	0
450	20231206	140200	76177840	5110	5110	5110	5110	0
451	20231206	140100	76177840	5110	5110	5110	5110	0
452	20231206	140000	76177840	5110	5110	5110	5110	59
453	20231206	135900	75876350	5110	5110	5110	5110	0
454	20231206	135800	75876350	5110	5110	5110	5110	0
455	20231206	135700	75876350	5110	5110	5110	5110	0
456	20231206	135600	75876350	5110	5110	5110	5110	0
457	20231206	135500	75876350	5110	5110	5110	5110	0
458	20231206	135400	75876350	5110	5110	5110	5110	0
459	20231206	135300	75876350	5110	5110	5110	5110	0
460	20231206	135200	75876350	5110	5100	5110	5100	3000
461	20231206	135100	60547310	5100	5100	5100	5100	0
462	20231206	135000	60547310	5100	5100	5100	5100	49
463	20231206	134900	60297410	5100	5100	5100	5100	0
464	20231206	134800	60297410	5100	5060	5100	5060	500
465	20231206	134700	57747690	5060	5060	5060	5060	0
466	20231206	134600	57747690	5060	5060	5060	5060	0
467	20231206	134500	57747690	5060	5060	5060	5060	0
468	20231206	134400	57747690	5060	5060	5060	5060	0
469	20231206	134300	57747690	5060	5060	5060	5060	0
470	20231206	134200	57747690	5060	5060	5060	5060	0
471	20231206	134100	57747690	5060	5060	5060	5060	3
472	20231206	134000	57732510	5110	5110	5110	5110	0
473	20231206	133900	57732510	5110	5110	5110	5110	0
474	20231206	133800	57732510	5110	5110	5110	5110	0
475	20231206	133700	57732510	5110	5110	5110	5110	0
476	20231206	133600	57732510	5110	5110	5110	5110	0
477	20231206	133500	57732510	5110	5110	5110	5110	0
478	20231206	133400	57732510	5110	5110	5110	5110	0
479	20231206	133300	57732510	5110	5110	5110	5110	2
480	20231206	133200	57722290	5110	5110	5110	5110	2
481	20231206	133100	57712070	5110	5060	5110	5060	376
482	20231206	133000	55800480	5060	5060	5060	5060	0
483	20231206	132900	55800480	5060	5060	5060	5060	0
484	20231206	132800	55800480	5060	5060	5060	5060	0
485	20231206	132700	55800480	5060	5060	5060	5060	0
486	20231206	132600	55800480	5060	5060	5060	5060	0
487	20231206	132500	55800480	5060	5060	5060	5060	0
488	20231206	132400	55800480	5060	5060	5060	5060	0
489	20231206	132300	55800480	5060	5050	5070	5050	3236
490	20231206	132200	39419410	5040	5040	5040	5040	0
491	20231206	132100	39419410	5040	5040	5040	5040	0
492	20231206	132000	39419410	5040	5040	5040	5040	0
493	20231206	131900	39419410	5040	5040	5040	5040	0
494	20231206	131800	39419410	5040	5040	5040	5040	0
495	20231206	131700	39419410	5040	5040	5040	5040	0
496	20231206	131600	39419410	5040	5040	5040	5040	0
497	20231206	131500	39419410	5040	5040	5040	5040	0
498	20231206	131400	39419410	5040	5040	5040	5040	0
499	20231206	131300	39419410	5040	5040	5040	5040	0
500	20231206	131200	39419410	5040	5040	5040	5040	0
501	20231206	131100	39419410	5040	5040	5040	5040	0
502	20231206	131000	39419410	5040	5040	5040	5040	0
503	20231206	130900	39419410	5040	5040	5040	5040	1
504	20231206	130800	39414370	5020	5020	5020	5020	0
505	20231206	130700	39414370	5020	5020	5020	5020	0
506	20231206	130600	39414370	5020	5020	5020	5020	0
507	20231206	130500	39414370	5020	5020	5020	5020	0
508	20231206	130400	39414370	5020	5020	5020	5020	0
509	20231206	130300	39414370	5020	5020	5020	5020	0
510	20231206	130200	39414370	5020	5020	5020	5020	0
511	20231206	130100	39414370	5020	5020	5020	5020	0
512	20231206	130000	39414370	5020	5020	5020	5020	0
513	20231206	125900	39414370	5020	5020	5020	5020	0
514	20231206	125800	39414370	5020	5020	5020	5020	0
515	20231206	125700	39414370	5020	5020	5020	5020	0
516	20231206	125600	39414370	5020	5020	5020	5020	0
517	20231206	125500	39414370	5020	5020	5020	5020	0
518	20231206	125400	39414370	5020	5020	5020	5020	0
519	20231206	125300	39414370	5020	5020	5020	5020	0
520	20231206	125200	39414370	5020	5020	5020	5020	0
521	20231206	125100	39414370	5020	5040	5040	5020	3000
522	20231206	125000	24345490	5040	5040	5040	5040	0
523	20231206	124900	24345490	5040	5040	5040	5040	0
524	20231206	124800	24345490	5040	5040	5040	5040	0
525	20231206	124700	24345490	5040	5040	5040	5040	0
526	20231206	124600	24345490	5040	5040	5040	5040	0
527	20231206	124500	24345490	5040	5040	5040	5040	0
528	20231206	124400	24345490	5040	5040	5040	5040	0
529	20231206	124300	24345490	5040	5040	5040	5040	0
530	20231206	124200	24345490	5040	5040	5040	5040	0
531	20231206	124100	24345490	5040	5040	5040	5040	0
532	20231206	124000	24345490	5040	5040	5040	5040	0
533	20231206	123900	24345490	5040	5040	5040	5040	0
534	20231206	123800	24345490	5040	5040	5040	5040	3
535	20231206	123700	24330370	5050	5050	5050	5050	0
536	20231206	123600	24330370	5050	5050	5050	5050	0
537	20231206	123500	24330370	5050	5050	5050	5050	0
538	20231206	123400	24330370	5050	5050	5050	5050	0
539	20231206	123300	24330370	5050	5050	5050	5050	0
540	20231206	123200	24330370	5050	5050	5050	5050	0
541	20231206	123100	24330370	5050	5050	5050	5050	0
542	20231206	123000	24330370	5050	5050	5050	5050	0
543	20231206	122900	24330370	5050	5050	5050	5050	0
544	20231206	122800	24330370	5050	5050	5050	5050	0
545	20231206	122700	24330370	5050	5050	5050	5050	0
546	20231206	122600	24330370	5050	5050	5050	5050	0
547	20231206	122500	24330370	5050	5050	5050	5050	0
548	20231206	122400	24330370	5050	5050	5050	5050	0
549	20231206	122300	24330370	5050	5050	5050	5050	0
550	20231206	122200	24330370	5050	5050	5050	5050	0
551	20231206	122100	24330370	5050	5050	5050	5050	1
552	20231206	122000	24325320	5030	5030	5030	5030	0
553	20231206	121900	24325320	5030	5030	5030	5030	0
554	20231206	121800	24325320	5030	5030	5030	5030	0
555	20231206	121700	24325320	5030	5030	5030	5030	0
556	20231206	121600	24325320	5030	5030	5030	5030	0
557	20231206	121500	24325320	5030	5030	5030	5030	0
558	20231206	121400	24325320	5030	5030	5030	5030	0
559	20231206	121300	24325320	5030	5030	5030	5030	0
560	20231206	121200	24325320	5030	5030	5030	5030	0
561	20231206	121100	24325320	5030	5030	5030	5030	0
562	20231206	121000	24325320	5030	5030	5030	5030	0
563	20231206	120900	24325320	5030	5030	5030	5030	0
564	20231206	120800	24325320	5030	5030	5030	5030	0
565	20231206	120700	24325320	5030	5030	5030	5030	0
566	20231206	120600	24325320	5030	5030	5030	5030	0
567	20231206	120500	24325320	5030	5030	5030	5030	0
568	20231206	120400	24325320	5030	5030	5030	5030	0
569	20231206	120300	24325320	5030	5030	5030	5030	0
570	20231206	120200	24325320	5030	5030	5030	5030	0
571	20231206	120100	24325320	5030	5030	5030	5030	0
572	20231206	120000	24325320	5030	5030	5030	5030	0
573	20231206	115900	24325320	5030	5030	5030	5030	0
574	20231206	115800	24325320	5030	5030	5030	5030	0
575	20231206	115700	24325320	5030	5030	5030	5030	0
576	20231206	115600	24325320	5030	5030	5030	5030	0
577	20231206	115500	24325320	5030	5030	5030	5030	0
578	20231206	115400	24325320	5030	5030	5030	5030	0
579	20231206	115300	24325320	5030	5030	5030	5030	0
580	20231206	115200	24325320	5030	5030	5030	5030	0
581	20231206	115100	24325320	5030	5030	5030	5030	0
582	20231206	115000	24325320	5030	5030	5030	5030	0
583	20231206	114900	24325320	5030	5030	5030	5030	0
584	20231206	114800	24325320	5030	5030	5030	5030	0
585	20231206	114700	24325320	5030	5030	5030	5030	0
586	20231206	114600	24325320	5030	5030	5030	5030	0
587	20231206	114500	24325320	5030	5030	5030	5030	0
588	20231206	114400	24325320	5030	5030	5030	5030	0
589	20231206	114300	24325320	5030	5030	5030	5030	0
590	20231206	114200	24325320	5030	5030	5030	5030	0
591	20231206	114100	24325320	5030	5030	5030	5030	0
592	20231206	114000	24325320	5030	5030	5030	5030	0
593	20231206	113900	24325320	5030	5030	5030	5030	0
594	20231206	113800	24325320	5030	5030	5030	5030	0
595	20231206	113700	24325320	5030	5030	5030	5030	0
596	20231206	113600	24325320	5030	5030	5030	5030	0
597	20231206	113500	24325320	5030	5030	5030	5030	0
598	20231206	113400	24325320	5030	5030	5030	5030	0
599	20231206	113300	24325320	5030	5030	5030	5030	0
600	20231206	113200	24325320	5030	5030	5030	5030	0
601	20231206	113100	24325320	5030	5030	5030	5030	0
602	20231206	113000	24325320	5030	5030	5030	5030	0
603	20231206	112900	24325320	5030	5030	5030	5030	0
604	20231206	112800	24325320	5030	5030	5030	5030	0
605	20231206	112700	24325320	5030	5030	5030	5030	0
606	20231206	112600	24325320	5030	5030	5030	5030	0
607	20231206	112500	24325320	5030	5030	5030	5030	0
608	20231206	112400	24325320	5030	5030	5030	5030	0
609	20231206	112300	24325320	5030	5030	5030	5030	0
610	20231206	112200	24325320	5030	5030	5030	5030	0
611	20231206	112100	24325320	5030	5030	5030	5030	0
612	20231206	112000	24325320	5030	5030	5030	5030	0
613	20231206	111900	24325320	5030	5030	5030	5030	0
614	20231206	111800	24325320	5030	5030	5030	5030	0
615	20231206	111700	24325320	5030	5030	5030	5030	0
616	20231206	111600	24325320	5030	5030	5030	5030	0
617	20231206	111500	24325320	5030	5030	5030	5030	0
618	20231206	111400	24325320	5030	5030	5030	5030	0
619	20231206	111300	24325320	5030	5030	5030	5030	0
620	20231206	111200	24325320	5030	5030	5030	5030	0
621	20231206	111100	24325320	5030	5030	5030	5030	0
622	20231206	111000	24325320	5030	5030	5030	5030	0
623	20231206	110900	24325320	5030	5030	5030	5030	0
624	20231206	110800	24325320	5030	5030	5030	5030	0
625	20231206	110700	24325320	5030	5030	5030	5030	0
626	20231206	110600	24325320	5030	5030	5030	5030	0
627	20231206	110500	24325320	5030	5030	5030	5030	0
628	20231206	110400	24325320	5030	5030	5030	5030	0
629	20231206	110300	24325320	5030	5030	5030	5030	0
630	20231206	110200	24325320	5030	5030	5030	5030	0
631	20231206	110100	24325320	5030	5030	5030	5030	0
632	20231206	110000	24325320	5030	5030	5030	5030	0
633	20231206	105900	24325320	5030	5030	5030	5030	0
634	20231206	105800	24325320	5030	5030	5030	5030	0
635	20231206	105700	24325320	5030	5030	5030	5030	0
636	20231206	105600	24325320	5030	5030	5030	5030	0
637	20231206	105500	24325320	5030	5030	5030	5030	0
638	20231206	105400	24325320	5030	5040	5040	5030	3000
639	20231206	105300	9225120	5050	5050	5050	5050	0
640	20231206	105200	9225120	5050	5050	5050	5050	0
641	20231206	105100	9225120	5050	5050	5050	5050	0
642	20231206	105000	9225120	5050	5050	5050	5050	0
643	20231206	104900	9225120	5050	5050	5050	5050	0
644	20231206	104800	9225120	5050	5050	5050	5050	1
645	20231206	104700	9220070	5050	5050	5050	5050	0
646	20231206	104600	9220070	5050	5050	5050	5050	110
647	20231206	104500	8664570	5050	5050	5050	5050	1
648	20231206	104400	8659520	5040	5040	5040	5040	0
649	20231206	104300	8659520	5040	5040	5040	5040	0
650	20231206	104200	8659520	5040	5040	5040	5040	0
651	20231206	104100	8659520	5040	5040	5040	5040	0
652	20231206	104000	8659520	5040	5040	5040	5040	0
653	20231206	103900	8659520	5040	5040	5040	5040	0
654	20231206	103800	8659520	5040	5040	5040	5040	0
655	20231206	103700	8659520	5040	5040	5040	5040	0
656	20231206	103600	8659520	5040	5040	5040	5040	0
657	20231206	103500	8659520	5040	5040	5040	5040	0
658	20231206	103400	8659520	5040	5040	5040	5040	1
659	20231206	103300	8654480	5040	5040	5040	5040	0
660	20231206	103200	8654480	5040	5040	5040	5040	19
661	20231206	103100	8558720	5050	5050	5050	5050	0
662	20231206	103000	8558720	5050	5050	5050	5050	7
663	20231206	102900	8523370	5050	5050	5050	5050	55
664	20231206	102800	8245620	5050	5050	5050	5050	60
665	20231206	102700	7942620	5050	5050	5050	5050	72
666	20231206	102600	7579020	5050	5050	5050	5050	68
667	20231206	102500	7235620	5050	5050	5050	5050	200
668	20231206	102400	6225620	5050	5050	5050	5050	77
669	20231206	102300	5836770	5050	5050	5050	5050	150
670	20231206	102200	5079270	5050	5050	5060	5050	219
671	20231206	102100	3973130	5050	5050	5050	5050	100
672	20231206	102000	3468130	5050	5050	5050	5050	20
673	20231206	101900	3367130	5050	5050	5050	5050	0
674	20231206	101800	3367130	5050	5050	5050	5050	0
675	20231206	101700	3367130	5050	5050	5050	5050	0
676	20231206	101600	3367130	5050	5050	5050	5050	0
677	20231206	101500	3367130	5050	5050	5050	5050	0
678	20231206	101400	3367130	5050	5050	5050	5050	0
679	20231206	101300	3367130	5050	5050	5050	5050	0
680	20231206	101200	3367130	5050	5050	5050	5050	0
681	20231206	101100	3367130	5050	5050	5050	5050	0
682	20231206	101000	3367130	5050	5050	5050	5050	0
683	20231206	100900	3367130	5050	5050	5050	5050	0
684	20231206	100800	3367130	5050	5050	5050	5050	0
685	20231206	100700	3367130	5050	5050	5050	5050	0
686	20231206	100600	3367130	5050	5050	5050	5050	0
687	20231206	100500	3367130	5050	5050	5050	5050	0
688	20231206	100400	3367130	5050	5050	5050	5050	248
689	20231206	100300	2114730	5050	5050	5050	5050	0
690	20231206	100200	2114730	5050	5050	5050	5050	0
691	20231206	100100	2114730	5050	5050	5050	5050	0
692	20231206	100000	2114730	5050	5050	5050	5050	0
693	20231206	095900	2114730	5050	5050	5050	5050	36
694	20231206	095800	1932930	5060	5060	5060	5060	0
695	20231206	095700	1932930	5060	5060	5060	5060	0
696	20231206	095600	1932930	5060	5060	5060	5060	0
697	20231206	095500	1932930	5060	5060	5060	5060	0
698	20231206	095400	1932930	5060	5060	5060	5060	0
699	20231206	095300	1932930	5060	5060	5060	5060	0
700	20231206	095200	1932930	5060	5060	5060	5060	0
701	20231206	095100	1932930	5060	5060	5060	5060	0
702	20231206	095000	1932930	5060	5060	5060	5060	100
703	20231206	094900	1426930	5060	5060	5060	5060	0
704	20231206	094800	1426930	5060	5060	5060	5060	0
705	20231206	094700	1426930	5060	5060	5060	5060	0
706	20231206	094600	1426930	5060	5060	5060	5060	0
707	20231206	094500	1426930	5060	5060	5060	5060	4
708	20231206	094400	1406690	5060	5060	5060	5060	0
709	20231206	094300	1406690	5060	5060	5060	5060	2
710	20231206	094200	1396570	5060	5060	5060	5060	0
711	20231206	094100	1396570	5060	5060	5060	5060	2
712	20231206	094000	1386450	5060	5060	5060	5060	0
713	20231206	093900	1386450	5060	5060	5060	5060	0
714	20231206	093800	1386450	5060	5060	5060	5060	0
715	20231206	093700	1386450	5060	5060	5060	5060	0
716	20231206	093600	1386450	5060	5060	5060	5060	0
717	20231206	093500	1386450	5060	5060	5060	5060	0
718	20231206	093400	1386450	5060	5060	5060	5060	0
719	20231206	093300	1386450	5060	5060	5060	5060	0
720	20231206	093200	1386450	5060	5060	5060	5060	1
721	20231206	093100	1381390	5060	5060	5060	5060	0
722	20231206	093000	1381390	5060	5060	5060	5060	0
723	20231206	092900	1381390	5060	5060	5060	5060	0
724	20231206	092800	1381390	5060	5060	5060	5060	0
725	20231206	092700	1381390	5060	5060	5060	5060	0
726	20231206	092600	1381390	5060	5060	5060	5060	0
727	20231206	092500	1381390	5060	5060	5060	5060	0
728	20231206	092400	1381390	5060	5060	5060	5060	0
729	20231206	092300	1381390	5060	5060	5060	5060	21
730	20231206	092200	1275130	5060	5060	5060	5060	97
731	20231206	092100	784310	5060	5060	5060	5060	0
732	20231206	092000	784310	5060	5060	5060	5060	0
733	20231206	091900	784310	5060	5060	5060	5060	1
734	20231206	091800	779250	5050	5050	5050	5050	0
735	20231206	091700	779250	5050	5050	5050	5050	1
736	20231206	091600	774200	5060	5060	5060	5060	0
737	20231206	091500	774200	5060	5060	5060	5060	0
738	20231206	091400	774200	5060	5060	5060	5060	0
739	20231206	091300	774200	5060	5060	5060	5060	151
740	20231206	091200	10140	5070	5070	5070	5070	0
741	20231206	091100	10140	5070	5070	5070	5070	0
742	20231206	091000	10140	5070	5070	5070	5070	0
743	20231206	090900	10140	5070	5070	5070	5070	0
744	20231206	090800	10140	5070	5070	5070	5070	0
745	20231206	090700	10140	5070	5070	5070	5070	0
746	20231206	090600	10140	5070	5070	5070	5070	0
747	20231206	090500	10140	5070	5070	5070	5070	0
748	20231206	090400	10140	5070	5070	5070	5070	0
749	20231206	090300	10140	5070	5070	5070	5070	0
750	20231206	090200	10140	5070	5070	5070	5070	0
751	20231206	090100	10140	5070	5070	5070	5070	0
752	20231206	090000	10140	5070	5070	5070	5070	2