KissMeData/451800/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	213000	134921080	5050	5050	5050	5050	307
3	20231207	212900	134921080	5050	5050	5050	5050	0
4	20231207	212800	134921080	5050	5050	5050	5050	0
5	20231207	212700	134921080	5050	5050	5050	5050	0
6	20231207	212600	134921080	5050	5050	5050	5050	0
7	20231207	212500	134921080	5050	5050	5050	5050	0
8	20231207	212400	134921080	5050	5050	5050	5050	0
9	20231207	212300	134921080	5050	5050	5050	5050	0
10	20231207	212200	134921080	5050	5050	5050	5050	0
11	20231207	212100	134921080	5050	5050	5050	5050	0
12	20231207	212000	134921080	5050	5050	5050	5050	0
13	20231207	211900	134921080	5050	5050	5050	5050	0
14	20231207	211800	134921080	5050	5050	5050	5050	0
15	20231207	211700	134921080	5050	5050	5050	5050	0
16	20231207	211600	134921080	5050	5050	5050	5050	0
17	20231207	211500	134921080	5050	5050	5050	5050	0
18	20231207	211400	134921080	5050	5050	5050	5050	0
19	20231207	211300	134921080	5050	5050	5050	5050	0
20	20231207	211200	134921080	5050	5050	5050	5050	0
21	20231207	211100	134921080	5050	5050	5050	5050	0
22	20231207	211000	134921080	5050	5050	5050	5050	0
23	20231207	210900	134921080	5050	5050	5050	5050	0
24	20231207	210800	134921080	5050	5050	5050	5050	0
25	20231207	210700	134921080	5050	5050	5050	5050	0
26	20231207	210600	134921080	5050	5050	5050	5050	0
27	20231207	210500	134921080	5050	5050	5050	5050	0
28	20231207	210400	134921080	5050	5050	5050	5050	0
29	20231207	210300	134921080	5050	5050	5050	5050	0
30	20231207	210200	134921080	5050	5050	5050	5050	0
31	20231207	210100	134921080	5050	5050	5050	5050	0
32	20231207	210000	134921080	5050	5050	5050	5050	307
33	20231207	205900	134921080	5050	5050	5050	5050	0
34	20231207	205800	134921080	5050	5050	5050	5050	0
35	20231207	205700	134921080	5050	5050	5050	5050	0
36	20231207	205600	134921080	5050	5050	5050	5050	0
37	20231207	205500	134921080	5050	5050	5050	5050	0
38	20231207	205400	134921080	5050	5050	5050	5050	0
39	20231207	205300	134921080	5050	5050	5050	5050	0
40	20231207	205200	134921080	5050	5050	5050	5050	0
41	20231207	205100	134921080	5050	5050	5050	5050	0
42	20231207	205000	134921080	5050	5050	5050	5050	0
43	20231207	204900	134921080	5050	5050	5050	5050	0
44	20231207	204800	134921080	5050	5050	5050	5050	0
45	20231207	204700	134921080	5050	5050	5050	5050	0
46	20231207	204600	134921080	5050	5050	5050	5050	0
47	20231207	204500	134921080	5050	5050	5050	5050	0
48	20231207	204400	134921080	5050	5050	5050	5050	0
49	20231207	204300	134921080	5050	5050	5050	5050	0
50	20231207	204200	134921080	5050	5050	5050	5050	0
51	20231207	204100	134921080	5050	5050	5050	5050	0
52	20231207	204000	134921080	5050	5050	5050	5050	0
53	20231207	203900	134921080	5050	5050	5050	5050	0
54	20231207	203800	134921080	5050	5050	5050	5050	0
55	20231207	203700	134921080	5050	5050	5050	5050	0
56	20231207	203600	134921080	5050	5050	5050	5050	0
57	20231207	203500	134921080	5050	5050	5050	5050	0
58	20231207	203400	134921080	5050	5050	5050	5050	0
59	20231207	203300	134921080	5050	5050	5050	5050	0
60	20231207	203200	134921080	5050	5050	5050	5050	0
61	20231207	203100	134921080	5050	5050	5050	5050	0
62	20231207	203000	134921080	5050	5050	5050	5050	307
63	20231207	202900	134921080	5050	5050	5050	5050	0
64	20231207	202800	134921080	5050	5050	5050	5050	0
65	20231207	202700	134921080	5050	5050	5050	5050	0
66	20231207	202600	134921080	5050	5050	5050	5050	0
67	20231207	202500	134921080	5050	5050	5050	5050	0
68	20231207	202400	134921080	5050	5050	5050	5050	0
69	20231207	202300	134921080	5050	5050	5050	5050	0
70	20231207	202200	134921080	5050	5050	5050	5050	0
71	20231207	202100	134921080	5050	5050	5050	5050	0
72	20231207	202000	134921080	5050	5050	5050	5050	0
73	20231207	201900	134921080	5050	5050	5050	5050	0
74	20231207	201800	134921080	5050	5050	5050	5050	0
75	20231207	201700	134921080	5050	5050	5050	5050	0
76	20231207	201600	134921080	5050	5050	5050	5050	0
77	20231207	201500	134921080	5050	5050	5050	5050	0
78	20231207	201400	134921080	5050	5050	5050	5050	0
79	20231207	201300	134921080	5050	5050	5050	5050	0
80	20231207	201200	134921080	5050	5050	5050	5050	0
81	20231207	201100	134921080	5050	5050	5050	5050	0
82	20231207	201000	134921080	5050	5050	5050	5050	0
83	20231207	200900	134921080	5050	5050	5050	5050	0
84	20231207	200800	134921080	5050	5050	5050	5050	0
85	20231207	200700	134921080	5050	5050	5050	5050	0
86	20231207	200600	134921080	5050	5050	5050	5050	0
87	20231207	200500	134921080	5050	5050	5050	5050	0
88	20231207	200400	134921080	5050	5050	5050	5050	0
89	20231207	200300	134921080	5050	5050	5050	5050	0
90	20231207	200200	134921080	5050	5050	5050	5050	0
91	20231207	200100	134921080	5050	5050	5050	5050	0
92	20231207	200000	134921080	5050	5050	5050	5050	307
93	20231207	195900	134921080	5050	5050	5050	5050	0
94	20231207	195800	134921080	5050	5050	5050	5050	0
95	20231207	195700	134921080	5050	5050	5050	5050	0
96	20231207	195600	134921080	5050	5050	5050	5050	0
97	20231207	195500	134921080	5050	5050	5050	5050	0
98	20231207	195400	134921080	5050	5050	5050	5050	0
99	20231207	195300	134921080	5050	5050	5050	5050	0
100	20231207	195200	134921080	5050	5050	5050	5050	0
101	20231207	195100	134921080	5050	5050	5050	5050	0
102	20231207	195000	134921080	5050	5050	5050	5050	0
103	20231207	194900	134921080	5050	5050	5050	5050	0
104	20231207	194800	134921080	5050	5050	5050	5050	0
105	20231207	194700	134921080	5050	5050	5050	5050	0
106	20231207	194600	134921080	5050	5050	5050	5050	0
107	20231207	194500	134921080	5050	5050	5050	5050	0
108	20231207	194400	134921080	5050	5050	5050	5050	0
109	20231207	194300	134921080	5050	5050	5050	5050	0
110	20231207	194200	134921080	5050	5050	5050	5050	0
111	20231207	194100	134921080	5050	5050	5050	5050	0
112	20231207	194000	134921080	5050	5050	5050	5050	0
113	20231207	193900	134921080	5050	5050	5050	5050	0
114	20231207	193800	134921080	5050	5050	5050	5050	0
115	20231207	193700	134921080	5050	5050	5050	5050	0
116	20231207	193600	134921080	5050	5050	5050	5050	0
117	20231207	193500	134921080	5050	5050	5050	5050	0
118	20231207	193400	134921080	5050	5050	5050	5050	0
119	20231207	193300	134921080	5050	5050	5050	5050	0
120	20231207	193200	134921080	5050	5050	5050	5050	0
121	20231207	193100	134921080	5050	5050	5050	5050	0
122	20231207	193000	134921080	5050	5050	5050	5050	307
123	20231207	192900	134921080	5050	5050	5050	5050	0
124	20231207	192800	134921080	5050	5050	5050	5050	0
125	20231207	192700	134921080	5050	5050	5050	5050	0
126	20231207	192600	134921080	5050	5050	5050	5050	0
127	20231207	192500	134921080	5050	5050	5050	5050	0
128	20231207	192400	134921080	5050	5050	5050	5050	0
129	20231207	192300	134921080	5050	5050	5050	5050	0
130	20231207	192200	134921080	5050	5050	5050	5050	0
131	20231207	192100	134921080	5050	5050	5050	5050	0
132	20231207	192000	134921080	5050	5050	5050	5050	0
133	20231207	191900	134921080	5050	5050	5050	5050	0
134	20231207	191800	134921080	5050	5050	5050	5050	0
135	20231207	191700	134921080	5050	5050	5050	5050	0
136	20231207	191600	134921080	5050	5050	5050	5050	0
137	20231207	191500	134921080	5050	5050	5050	5050	0
138	20231207	191400	134921080	5050	5050	5050	5050	0
139	20231207	191300	134921080	5050	5050	5050	5050	0
140	20231207	191200	134921080	5050	5050	5050	5050	0
141	20231207	191100	134921080	5050	5050	5050	5050	0
142	20231207	191000	134921080	5050	5050	5050	5050	0
143	20231207	190900	134921080	5050	5050	5050	5050	0
144	20231207	190800	134921080	5050	5050	5050	5050	0
145	20231207	190700	134921080	5050	5050	5050	5050	0
146	20231207	190600	134921080	5050	5050	5050	5050	0
147	20231207	190500	134921080	5050	5050	5050	5050	0
148	20231207	190400	134921080	5050	5050	5050	5050	0
149	20231207	190300	134921080	5050	5050	5050	5050	0
150	20231207	190200	134921080	5050	5050	5050	5050	0
151	20231207	190100	134921080	5050	5050	5050	5050	0
152	20231207	190000	134921080	5050	5050	5050	5050	307
153	20231207	185900	134921080	5050	5050	5050	5050	0
154	20231207	185800	134921080	5050	5050	5050	5050	0
155	20231207	185700	134921080	5050	5050	5050	5050	0
156	20231207	185600	134921080	5050	5050	5050	5050	0
157	20231207	185500	134921080	5050	5050	5050	5050	0
158	20231207	185400	134921080	5050	5050	5050	5050	0
159	20231207	185300	134921080	5050	5050	5050	5050	0
160	20231207	185200	134921080	5050	5050	5050	5050	0
161	20231207	185100	134921080	5050	5050	5050	5050	0
162	20231207	185000	134921080	5050	5050	5050	5050	0
163	20231207	184900	134921080	5050	5050	5050	5050	0
164	20231207	184800	134921080	5050	5050	5050	5050	0
165	20231207	184700	134921080	5050	5050	5050	5050	0
166	20231207	184600	134921080	5050	5050	5050	5050	0
167	20231207	184500	134921080	5050	5050	5050	5050	0
168	20231207	184400	134921080	5050	5050	5050	5050	0
169	20231207	184300	134921080	5050	5050	5050	5050	0
170	20231207	184200	134921080	5050	5050	5050	5050	0
171	20231207	184100	134921080	5050	5050	5050	5050	0
172	20231207	184000	134921080	5050	5050	5050	5050	0
173	20231207	183900	134921080	5050	5050	5050	5050	0
174	20231207	183800	134921080	5050	5050	5050	5050	0
175	20231207	183700	134921080	5050	5050	5050	5050	0
176	20231207	183600	134921080	5050	5050	5050	5050	0
177	20231207	183500	134921080	5050	5050	5050	5050	0
178	20231207	183400	134921080	5050	5050	5050	5050	0
179	20231207	183300	134921080	5050	5050	5050	5050	0
180	20231207	183200	134921080	5050	5050	5050	5050	0
181	20231207	183100	134921080	5050	5050	5050	5050	0
182	20231207	183000	134921080	5050	5050	5050	5050	307
183	20231207	182900	134921080	5050	5050	5050	5050	0
184	20231207	182800	134921080	5050	5050	5050	5050	0
185	20231207	182700	134921080	5050	5050	5050	5050	0
186	20231207	182600	134921080	5050	5050	5050	5050	0
187	20231207	182500	134921080	5050	5050	5050	5050	0
188	20231207	182400	134921080	5050	5050	5050	5050	0
189	20231207	182300	134921080	5050	5050	5050	5050	0
190	20231207	182200	134921080	5050	5050	5050	5050	0
191	20231207	182100	134921080	5050	5050	5050	5050	0
192	20231207	182000	134921080	5050	5050	5050	5050	0
193	20231207	181900	134921080	5050	5050	5050	5050	0
194	20231207	181800	134921080	5050	5050	5050	5050	0
195	20231207	181700	134921080	5050	5050	5050	5050	0
196	20231207	181600	134921080	5050	5050	5050	5050	0
197	20231207	181500	134921080	5050	5050	5050	5050	0
198	20231207	181400	134921080	5050	5050	5050	5050	0
199	20231207	181300	134921080	5050	5050	5050	5050	0
200	20231207	181200	134921080	5050	5050	5050	5050	0
201	20231207	181100	134921080	5050	5050	5050	5050	0
202	20231207	181000	134921080	5050	5050	5050	5050	0
203	20231207	180900	134921080	5050	5050	5050	5050	0
204	20231207	180800	134921080	5050	5050	5050	5050	0
205	20231207	180700	134921080	5050	5050	5050	5050	0
206	20231207	180600	134921080	5050	5050	5050	5050	0
207	20231207	180500	134921080	5050	5050	5050	5050	0
208	20231207	180400	134921080	5050	5050	5050	5050	0
209	20231207	180300	134921080	5050	5050	5050	5050	0
210	20231207	180200	134921080	5050	5050	5050	5050	0
211	20231207	180100	134921080	5050	5050	5050	5050	0
212	20231207	180000	134921080	5050	5050	5050	5050	307
213	20231207	175900	134921080	5050	5050	5050	5050	0
214	20231207	175800	134921080	5050	5050	5050	5050	0
215	20231207	175700	134921080	5050	5050	5050	5050	0
216	20231207	175600	134921080	5050	5050	5050	5050	0
217	20231207	175500	134921080	5050	5050	5050	5050	0
218	20231207	175400	134921080	5050	5050	5050	5050	0
219	20231207	175300	134921080	5050	5050	5050	5050	0
220	20231207	175200	134921080	5050	5050	5050	5050	0
221	20231207	175100	134921080	5050	5050	5050	5050	0
222	20231207	175000	134921080	5050	5050	5050	5050	0
223	20231207	174900	134921080	5050	5050	5050	5050	0
224	20231207	174800	134921080	5050	5050	5050	5050	0
225	20231207	174700	134921080	5050	5050	5050	5050	0
226	20231207	174600	134921080	5050	5050	5050	5050	0
227	20231207	174500	134921080	5050	5050	5050	5050	0
228	20231207	174400	134921080	5050	5050	5050	5050	0
229	20231207	174300	134921080	5050	5050	5050	5050	0
230	20231207	174200	134921080	5050	5050	5050	5050	0
231	20231207	174100	134921080	5050	5050	5050	5050	0
232	20231207	174000	134921080	5050	5050	5050	5050	0
233	20231207	173900	134921080	5050	5050	5050	5050	0
234	20231207	173800	134921080	5050	5050	5050	5050	0
235	20231207	173700	134921080	5050	5050	5050	5050	0
236	20231207	173600	134921080	5050	5050	5050	5050	0
237	20231207	173500	134921080	5050	5050	5050	5050	0
238	20231207	173400	134921080	5050	5050	5050	5050	0
239	20231207	173300	134921080	5050	5050	5050	5050	0
240	20231207	173200	134921080	5050	5050	5050	5050	0
241	20231207	173100	134921080	5050	5050	5050	5050	0
242	20231207	173000	134921080	5050	5050	5050	5050	307
243	20231207	172900	134921080	5050	5050	5050	5050	0
244	20231207	172800	134921080	5050	5050	5050	5050	0
245	20231207	172700	134921080	5050	5050	5050	5050	0
246	20231207	172600	134921080	5050	5050	5050	5050	0
247	20231207	172500	134921080	5050	5050	5050	5050	0
248	20231207	172400	134921080	5050	5050	5050	5050	0
249	20231207	172300	134921080	5050	5050	5050	5050	0
250	20231207	172200	134921080	5050	5050	5050	5050	0
251	20231207	172100	134921080	5050	5050	5050	5050	0
252	20231207	172000	134921080	5050	5050	5050	5050	0
253	20231207	171900	134921080	5050	5050	5050	5050	0
254	20231207	171800	134921080	5050	5050	5050	5050	0
255	20231207	171700	134921080	5050	5050	5050	5050	0
256	20231207	171600	134921080	5050	5050	5050	5050	0
257	20231207	171500	134921080	5050	5050	5050	5050	0
258	20231207	171400	134921080	5050	5050	5050	5050	0
259	20231207	171300	134921080	5050	5050	5050	5050	0
260	20231207	171200	134921080	5050	5050	5050	5050	0
261	20231207	171100	134921080	5050	5050	5050	5050	0
262	20231207	171000	134921080	5050	5050	5050	5050	0
263	20231207	170900	134921080	5050	5050	5050	5050	0
264	20231207	170800	134921080	5050	5050	5050	5050	0
265	20231207	170700	134921080	5050	5050	5050	5050	0
266	20231207	170600	134921080	5050	5050	5050	5050	0
267	20231207	170500	134921080	5050	5050	5050	5050	0
268	20231207	170400	134921080	5050	5050	5050	5050	0
269	20231207	170300	134921080	5050	5050	5050	5050	0
270	20231207	170200	134921080	5050	5050	5050	5050	0
271	20231207	170100	134921080	5050	5050	5050	5050	0
272	20231207	170000	134921080	5050	5050	5050	5050	307
273	20231207	165900	134921080	5050	5050	5050	5050	0
274	20231207	165800	134921080	5050	5050	5050	5050	0
275	20231207	165700	134921080	5050	5050	5050	5050	0
276	20231207	165600	134921080	5050	5050	5050	5050	0
277	20231207	165500	134921080	5050	5050	5050	5050	0
278	20231207	165400	134921080	5050	5050	5050	5050	0
279	20231207	165300	134921080	5050	5050	5050	5050	0
280	20231207	165200	134921080	5050	5050	5050	5050	0
281	20231207	165100	134921080	5050	5050	5050	5050	0
282	20231207	165000	134921080	5050	5050	5050	5050	0
283	20231207	164900	134921080	5050	5050	5050	5050	0
284	20231207	164800	134921080	5050	5050	5050	5050	0
285	20231207	164700	134921080	5050	5050	5050	5050	0
286	20231207	164600	134921080	5050	5050	5050	5050	0
287	20231207	164500	134921080	5050	5050	5050	5050	0
288	20231207	164400	134921080	5050	5050	5050	5050	0
289	20231207	164300	134921080	5050	5050	5050	5050	0
290	20231207	164200	134921080	5050	5050	5050	5050	0
291	20231207	164100	134921080	5050	5050	5050	5050	0
292	20231207	164000	134921080	5050	5050	5050	5050	0
293	20231207	163900	134921080	5050	5050	5050	5050	0
294	20231207	163800	134921080	5050	5050	5050	5050	0
295	20231207	163700	134921080	5050	5050	5050	5050	0
296	20231207	163600	134921080	5050	5050	5050	5050	0
297	20231207	163500	134921080	5050	5050	5050	5050	0
298	20231207	163400	134921080	5050	5050	5050	5050	0
299	20231207	163300	134921080	5050	5050	5050	5050	0
300	20231207	163200	134921080	5050	5050	5050	5050	0
301	20231207	163100	134921080	5050	5050	5050	5050	0
302	20231207	163000	134921080	5050	5050	5050	5050	307
303	20231207	162900	134921080	5050	5050	5050	5050	0
304	20231207	162800	134921080	5050	5050	5050	5050	0
305	20231207	162700	134921080	5050	5050	5050	5050	0
306	20231207	162600	134921080	5050	5050	5050	5050	0
307	20231207	162500	134921080	5050	5050	5050	5050	0
308	20231207	162400	134921080	5050	5050	5050	5050	0
309	20231207	162300	134921080	5050	5050	5050	5050	0
310	20231207	162200	134921080	5050	5050	5050	5050	0
311	20231207	162100	134921080	5050	5050	5050	5050	0
312	20231207	162000	134921080	5050	5050	5050	5050	0
313	20231207	161900	134921080	5050	5050	5050	5050	0
314	20231207	161800	134921080	5050	5050	5050	5050	0
315	20231207	161700	134921080	5050	5050	5050	5050	0
316	20231207	161600	134921080	5050	5050	5050	5050	0
317	20231207	161500	134921080	5050	5050	5050	5050	0
318	20231207	161400	134921080	5050	5050	5050	5050	0
319	20231207	161300	134921080	5050	5050	5050	5050	0
320	20231207	161200	134921080	5050	5050	5050	5050	0
321	20231207	161100	134921080	5050	5050	5050	5050	0
322	20231207	161000	134921080	5050	5050	5050	5050	0
323	20231207	160900	134921080	5050	5050	5050	5050	0
324	20231207	160800	134921080	5050	5050	5050	5050	0
325	20231207	160700	134921080	5050	5050	5050	5050	0
326	20231207	160600	134921080	5050	5050	5050	5050	0
327	20231207	160500	134921080	5050	5050	5050	5050	0
328	20231207	160400	134921080	5050	5050	5050	5050	0
329	20231207	160300	134921080	5050	5050	5050	5050	0
330	20231207	160200	134921080	5050	5050	5050	5050	0
331	20231207	160100	134921080	5050	5050	5050	5050	0
332	20231207	160000	134921080	5050	5050	5050	5050	307
333	20231207	155900	134921080	5050	5050	5050	5050	0
334	20231207	155800	134921080	5050	5050	5050	5050	0
335	20231207	155700	134921080	5050	5050	5050	5050	0
336	20231207	155600	134921080	5050	5050	5050	5050	0
337	20231207	155500	134921080	5050	5050	5050	5050	0
338	20231207	155400	134921080	5050	5050	5050	5050	0
339	20231207	155300	134921080	5050	5050	5050	5050	0
340	20231207	155200	134921080	5050	5050	5050	5050	0
341	20231207	155100	134921080	5050	5050	5050	5050	0
342	20231207	155000	134921080	5050	5050	5050	5050	0
343	20231207	154900	134921080	5050	5050	5050	5050	0
344	20231207	154800	134921080	5050	5050	5050	5050	0
345	20231207	154700	134921080	5050	5050	5050	5050	0
346	20231207	154600	134921080	5050	5050	5050	5050	0
347	20231207	154500	134921080	5050	5050	5050	5050	0
348	20231207	154400	134921080	5050	5050	5050	5050	0
349	20231207	154300	134921080	5050	5050	5050	5050	0
350	20231207	154200	134921080	5050	5050	5050	5050	0
351	20231207	154100	134921080	5050	5050	5050	5050	0
352	20231207	154000	134921080	5050	5050	5050	5050	0
353	20231207	153900	134921080	5050	5050	5050	5050	0
354	20231207	153800	134921080	5050	5050	5050	5050	0
355	20231207	153700	134921080	5050	5050	5050	5050	0
356	20231207	153600	134921080	5050	5050	5050	5050	0
357	20231207	153500	134921080	5050	5050	5050	5050	0
358	20231207	153400	134921080	5050	5050	5050	5050	0
359	20231207	153300	134921080	5050	5050	5050	5050	0
360	20231207	153200	134921080	5050	5050	5050	5050	0
361	20231207	153100	134921080	5050	5050	5050	5050	0
362	20231207	153000	134921080	5050	5050	5050	5050	614
363	20231207	152900	133370730	5000	5000	5000	5000	0
364	20231207	152800	133370730	5000	5000	5000	5000	0
365	20231207	152700	133370730	5000	5000	5000	5000	0
366	20231207	152600	133370730	5000	5000	5000	5000	0
367	20231207	152500	133370730	5000	5000	5000	5000	0
368	20231207	152400	133370730	5000	5000	5000	5000	0
369	20231207	152300	133370730	5000	5000	5000	5000	0
370	20231207	152200	133370730	5000	5000	5000	5000	0
371	20231207	152100	133370730	5000	5000	5000	5000	0
372	20231207	152000	133370730	5000	5000	5000	5000	0
373	20231207	151900	133370730	5000	5000	5000	5000	0
374	20231207	151800	133370730	5000	5000	5000	5000	51
375	20231207	151700	133115730	5000	5000	5000	5000	132
376	20231207	151600	132455730	5010	5000	5010	5000	101
377	20231207	151500	131950720	5010	5020	5020	5010	74
378	20231207	151400	131579740	5020	5020	5020	5020	155
379	20231207	151300	130801640	5020	5030	5030	5020	38
380	20231207	151200	130610700	5030	5010	5050	5010	351
381	20231207	151100	128847830	5000	5010	5010	5000	107
382	20231207	151000	128312760	5000	5010	5010	5000	143
383	20231207	150900	127597330	5000	5000	5000	5000	100
384	20231207	150800	127097330	5000	5010	5010	5000	164
385	20231207	150700	126276690	5010	5010	5010	5010	142
386	20231207	150600	125565270	5010	5010	5010	5010	150
387	20231207	150500	124813770	5010	5010	5010	5010	100
388	20231207	150400	124312770	5010	5010	5010	5010	100
389	20231207	150300	123811770	5010	5010	5010	5010	151
390	20231207	150200	123055260	5010	5010	5010	5010	100
391	20231207	150100	122554260	5010	5010	5010	5010	150
392	20231207	150000	121802760	5010	5010	5010	5010	50
393	20231207	145900	121552260	5010	5010	5010	5010	150
394	20231207	145800	120800760	5010	5010	5020	5010	107
395	20231207	145700	120264620	5010	5010	5010	5010	150
396	20231207	145600	119513120	5010	5010	5010	5010	100
397	20231207	145500	119012120	5020	5010	5020	5010	155
398	20231207	145400	118235520	5010	5010	5010	5010	50
399	20231207	145300	117985020	5010	5010	5010	5010	150
400	20231207	145200	117233520	5010	5020	5020	5010	101
401	20231207	145100	116727500	5010	5010	5010	5010	150
402	20231207	145000	115976000	5010	5010	5010	5010	100
403	20231207	144900	115475000	5010	5010	5010	5010	150
404	20231207	144800	114723500	5010	5010	5020	5010	105
405	20231207	144700	114197400	5010	5010	5010	5010	150
406	20231207	144600	113445900	5010	5010	5010	5010	100
407	20231207	144500	112944900	5010	5010	5010	5010	150
408	20231207	144400	112193400	5010	5010	5010	5010	50
409	20231207	144300	111942900	5010	5010	5010	5010	150
410	20231207	144200	111191400	5010	5010	5010	5010	100
411	20231207	144100	110690400	5010	5020	5020	5010	121
412	20231207	144000	110083480	5020	5020	5020	5020	122
413	20231207	143900	109471040	5020	5020	5020	5020	150
414	20231207	143800	108718040	5020	5010	5020	5010	120
415	20231207	143700	108116640	5010	5010	5010	5010	150
416	20231207	143600	107365140	5010	5020	5020	5010	80
417	20231207	143500	106964040	5020	5020	5020	5020	100
418	20231207	143400	106462040	5020	5020	5020	5020	150
419	20231207	143300	105709040	5020	5020	5020	5020	100
420	20231207	143200	105207040	5020	5020	5020	5020	100
421	20231207	143100	104705040	5020	5020	5020	5020	100
422	20231207	143000	104203040	5020	5020	5020	5020	150
423	20231207	142900	103450040	5020	5020	5020	5020	100
424	20231207	142800	102948040	5020	5020	5020	5020	100
425	20231207	142700	102446040	5020	5020	5020	5020	100
426	20231207	142600	101944040	5020	5020	5020	5020	150
427	20231207	142500	101191040	5020	5020	5020	5020	100
428	20231207	142400	100689040	5020	5030	5030	5020	128
429	20231207	142300	100045700	5030	5030	5030	5030	0
430	20231207	142200	100045700	5030	5030	5030	5030	50
431	20231207	142100	99794200	5030	5030	5030	5030	0
432	20231207	142000	99794200	5030	5030	5030	5030	50
433	20231207	141900	99542700	5030	5030	5030	5030	0
434	20231207	141800	99542700	5030	5030	5030	5030	50
435	20231207	141700	99291200	5030	5030	5030	5030	0
436	20231207	141600	99291200	5030	5030	5030	5030	50
437	20231207	141500	99039700	5030	5030	5030	5030	0
438	20231207	141400	99039700	5030	5030	5030	5030	50
439	20231207	141300	98788200	5030	5030	5030	5030	0
440	20231207	141200	98788200	5030	5030	5030	5030	50
441	20231207	141100	98536700	5030	5030	5030	5030	0
442	20231207	141000	98536700	5030	5040	5040	5030	50
443	20231207	140900	98285130	5030	5030	5030	5030	121
444	20231207	140800	97676500	5020	5020	5020	5020	0
445	20231207	140700	97676500	5020	5020	5020	5020	50
446	20231207	140600	97425500	5020	5020	5020	5020	0
447	20231207	140500	97425500	5020	5020	5020	5020	50
448	20231207	140400	97174500	5020	5020	5020	5020	0
449	20231207	140300	97174500	5020	5020	5020	5020	50
450	20231207	140200	96923500	5020	5020	5020	5020	0
451	20231207	140100	96923500	5020	5020	5020	5020	160
452	20231207	140000	96120300	5020	5020	5020	5020	950
453	20231207	135900	91351300	5030	5030	5030	5030	0
454	20231207	135800	91351300	5030	5030	5030	5030	0
455	20231207	135700	91351300	5030	5030	5030	5030	0
456	20231207	135600	91351300	5030	5030	5030	5030	0
457	20231207	135500	91351300	5030	5030	5030	5030	0
458	20231207	135400	91351300	5030	5030	5030	5030	0
459	20231207	135300	91351300	5030	5030	5030	5030	0
460	20231207	135200	91351300	5030	5030	5030	5030	0
461	20231207	135100	91351300	5030	5030	5030	5030	0
462	20231207	135000	91351300	5030	5030	5030	5030	0
463	20231207	134900	91351300	5030	5030	5030	5030	0
464	20231207	134800	91351300	5030	5030	5030	5030	0
465	20231207	134700	91351300	5030	5030	5030	5030	0
466	20231207	134600	91351300	5030	5030	5030	5030	0
467	20231207	134500	91351300	5030	5030	5030	5030	0
468	20231207	134400	91351300	5030	5030	5030	5030	0
469	20231207	134300	91351300	5030	5030	5030	5030	0
470	20231207	134200	91351300	5030	5030	5030	5030	0
471	20231207	134100	91351300	5030	5030	5030	5030	13
472	20231207	134000	91285910	5030	5030	5030	5030	0
473	20231207	133900	91285910	5030	5030	5030	5030	0
474	20231207	133800	91285910	5030	5030	5030	5030	0
475	20231207	133700	91285910	5030	5030	5030	5030	0
476	20231207	133600	91285910	5030	5030	5030	5030	0
477	20231207	133500	91285910	5030	5030	5030	5030	0
478	20231207	133400	91285910	5030	5030	5030	5030	0
479	20231207	133300	91285910	5030	5030	5030	5030	10
480	20231207	133200	91235610	5030	5030	5030	5030	0
481	20231207	133100	91235610	5030	5030	5030	5030	0
482	20231207	133000	91235610	5030	5030	5030	5030	0
483	20231207	132900	91235610	5030	5030	5030	5030	0
484	20231207	132800	91235610	5030	5030	5030	5030	0
485	20231207	132700	91235610	5030	5030	5030	5030	0
486	20231207	132600	91235610	5030	5030	5030	5030	0
487	20231207	132500	91235610	5030	5030	5030	5030	0
488	20231207	132400	91235610	5030	5030	5030	5030	17
489	20231207	132300	91150100	5030	5030	5030	5020	2001
490	20231207	132200	81100890	5040	5040	5040	5040	0
491	20231207	132100	81100890	5040	5040	5040	5040	0
492	20231207	132000	81100890	5040	5040	5040	5040	0
493	20231207	131900	81100890	5040	5040	5040	5040	1
494	20231207	131800	81095850	5030	5030	5030	5030	100
495	20231207	131700	80592850	5030	5030	5030	5030	0
496	20231207	131600	80592850	5030	5030	5030	5030	254
497	20231207	131500	79315230	5030	5030	5030	5030	0
498	20231207	131400	79315230	5030	5030	5030	5030	23
499	20231207	131300	79199540	5040	5040	5040	5040	0
500	20231207	131200	79199540	5040	5040	5040	5040	0
501	20231207	131100	79199540	5040	5040	5040	5040	0
502	20231207	131000	79199540	5040	5040	5040	5040	0
503	20231207	130900	79199540	5040	5040	5040	5040	0
504	20231207	130800	79199540	5040	5040	5040	5040	0
505	20231207	130700	79199540	5040	5040	5040	5040	0
506	20231207	130600	79199540	5040	5040	5040	5040	107
507	20231207	130500	78660260	5040	5040	5040	5040	0
508	20231207	130400	78660260	5040	5040	5040	5040	0
509	20231207	130300	78660260	5040	5040	5040	5040	0
510	20231207	130200	78660260	5040	5040	5040	5040	0
511	20231207	130100	78660260	5040	5040	5040	5040	0
512	20231207	130000	78660260	5040	5040	5040	5040	0
513	20231207	125900	78660260	5040	5040	5040	5040	0
514	20231207	125800	78660260	5040	5040	5040	5040	0
515	20231207	125700	78660260	5040	5060	5060	5040	10
516	20231207	125600	78609740	5060	5060	5060	5060	0
517	20231207	125500	78609740	5060	5060	5060	5060	0
518	20231207	125400	78609740	5060	5060	5060	5060	0
519	20231207	125300	78609740	5060	5060	5060	5060	0
520	20231207	125200	78609740	5060	5060	5060	5060	0
521	20231207	125100	78609740	5060	5060	5060	5060	0
522	20231207	125000	78609740	5060	5060	5060	5060	0
523	20231207	124900	78609740	5060	5060	5060	5060	0
524	20231207	124800	78609740	5060	5060	5060	5060	0
525	20231207	124700	78609740	5060	5060	5060	5060	0
526	20231207	124600	78609740	5060	5060	5060	5060	0
527	20231207	124500	78609740	5060	5060	5060	5060	0
528	20231207	124400	78609740	5060	5060	5060	5060	0
529	20231207	124300	78609740	5060	5060	5060	5060	0
530	20231207	124200	78609740	5060	5060	5060	5060	0
531	20231207	124100	78609740	5060	5060	5060	5060	0
532	20231207	124000	78609740	5060	5060	5060	5060	0
533	20231207	123900	78609740	5060	5060	5060	5060	0
534	20231207	123800	78609740	5060	5060	5060	5060	1
535	20231207	123700	78604680	5070	5070	5070	5070	0
536	20231207	123600	78604680	5070	5070	5070	5070	0
537	20231207	123500	78604680	5070	5070	5070	5070	0
538	20231207	123400	78604680	5070	5070	5070	5070	0
539	20231207	123300	78604680	5070	5070	5070	5070	0
540	20231207	123200	78604680	5070	5070	5070	5070	0
541	20231207	123100	78604680	5070	5070	5070	5070	0
542	20231207	123000	78604680	5070	5070	5070	5070	0
543	20231207	122900	78604680	5070	5070	5070	5070	0
544	20231207	122800	78604680	5070	5070	5070	5070	0
545	20231207	122700	78604680	5070	5070	5070	5070	0
546	20231207	122600	78604680	5070	5070	5070	5070	0
547	20231207	122500	78604680	5070	5070	5070	5070	0
548	20231207	122400	78604680	5070	5070	5070	5070	0
549	20231207	122300	78604680	5070	5070	5070	5070	0
550	20231207	122200	78604680	5070	5070	5070	5070	0
551	20231207	122100	78604680	5070	5070	5070	5070	0
552	20231207	122000	78604680	5070	5070	5070	5070	0
553	20231207	121900	78604680	5070	5070	5070	5070	0
554	20231207	121800	78604680	5070	5070	5070	5070	0
555	20231207	121700	78604680	5070	5070	5070	5070	0
556	20231207	121600	78604680	5070	5070	5070	5070	0
557	20231207	121500	78604680	5070	5070	5070	5070	0
558	20231207	121400	78604680	5070	5070	5070	5070	0
559	20231207	121300	78604680	5070	5070	5070	5070	0
560	20231207	121200	78604680	5070	5070	5070	5070	0
561	20231207	121100	78604680	5070	5070	5070	5070	0
562	20231207	121000	78604680	5070	5070	5070	5070	0
563	20231207	120900	78604680	5070	5070	5070	5070	0
564	20231207	120800	78604680	5070	5070	5070	5070	0
565	20231207	120700	78604680	5070	5070	5070	5070	0
566	20231207	120600	78604680	5070	5070	5070	5070	0
567	20231207	120500	78604680	5070	5070	5070	5070	0
568	20231207	120400	78604680	5070	5070	5070	5070	1
569	20231207	120300	78599610	5070	5070	5070	5070	0
570	20231207	120200	78599610	5070	5070	5070	5070	0
571	20231207	120100	78599610	5070	5070	5070	5070	0
572	20231207	120000	78599610	5070	5070	5070	5070	0
573	20231207	115900	78599610	5070	5070	5070	5070	0
574	20231207	115800	78599610	5070	5070	5070	5070	0
575	20231207	115700	78599610	5070	5070	5070	5070	0
576	20231207	115600	78599610	5070	5070	5070	5070	0
577	20231207	115500	78599610	5070	5070	5070	5070	0
578	20231207	115400	78599610	5070	5070	5070	5070	0
579	20231207	115300	78599610	5070	5070	5070	5070	0
580	20231207	115200	78599610	5070	5070	5070	5070	0
581	20231207	115100	78599610	5070	5070	5070	5070	0
582	20231207	115000	78599610	5070	5070	5070	5070	0
583	20231207	114900	78599610	5070	5070	5070	5070	0
584	20231207	114800	78599610	5070	5070	5070	5070	0
585	20231207	114700	78599610	5070	5070	5070	5070	0
586	20231207	114600	78599610	5070	5070	5070	5070	0
587	20231207	114500	78599610	5070	5070	5070	5070	0
588	20231207	114400	78599610	5070	5070	5070	5070	0
589	20231207	114300	78599610	5070	5070	5070	5070	0
590	20231207	114200	78599610	5070	5070	5070	5070	0
591	20231207	114100	78599610	5070	5070	5070	5070	0
592	20231207	114000	78599610	5070	5070	5070	5070	0
593	20231207	113900	78599610	5070	5070	5070	5070	0
594	20231207	113800	78599610	5070	5070	5070	5070	0
595	20231207	113700	78599610	5070	5070	5070	5070	30
596	20231207	113600	78447510	5070	5070	5070	5070	50
597	20231207	113500	78194010	5070	5070	5070	5070	0
598	20231207	113400	78194010	5070	5070	5070	5070	50
599	20231207	113300	77940510	5070	5070	5070	5070	61
600	20231207	113200	77631240	5070	5070	5070	5070	0
601	20231207	113100	77631240	5070	5070	5070	5070	162
602	20231207	113000	76809900	5070	5070	5070	5070	174
603	20231207	112900	75927720	5070	5070	5070	5070	134
604	20231207	112800	75248340	5070	5070	5070	5070	265
605	20231207	112700	73904790	5070	5070	5070	5070	354
606	20231207	112600	72110010	5070	5070	5070	5070	361
607	20231207	112500	70279740	5080	5080	5080	5080	2
608	20231207	112400	70269580	5080	5080	5080	5080	0
609	20231207	112300	70269580	5080	5080	5080	5080	0
610	20231207	112200	70269580	5080	5080	5080	5080	0
611	20231207	112100	70269580	5080	5080	5080	5080	0
612	20231207	112000	70269580	5080	5080	5080	5080	0
613	20231207	111900	70269580	5080	5080	5080	5080	0
614	20231207	111800	70269580	5080	5080	5080	5080	0
615	20231207	111700	70269580	5080	5080	5080	5080	0
616	20231207	111600	70269580	5080	5080	5080	5080	0
617	20231207	111500	70269580	5080	5080	5080	5080	1
618	20231207	111400	70264500	5070	5070	5070	5070	0
619	20231207	111300	70264500	5070	5070	5070	5070	0
620	20231207	111200	70264500	5070	5070	5070	5070	0
621	20231207	111100	70264500	5070	5070	5070	5070	0
622	20231207	111000	70264500	5070	5070	5070	5070	0
623	20231207	110900	70264500	5070	5070	5070	5070	0
624	20231207	110800	70264500	5070	5070	5070	5070	0
625	20231207	110700	70264500	5070	5070	5070	5070	0
626	20231207	110600	70264500	5070	5070	5070	5070	0
627	20231207	110500	70264500	5070	5070	5070	5070	0
628	20231207	110400	70264500	5070	5070	5070	5070	0
629	20231207	110300	70264500	5070	5070	5070	5070	0
630	20231207	110200	70264500	5070	5070	5070	5070	0
631	20231207	110100	70264500	5070	5070	5070	5070	0
632	20231207	110000	70264500	5070	5070	5070	5070	0
633	20231207	105900	70264500	5070	5070	5070	5070	0
634	20231207	105800	70264500	5070	5070	5070	5070	0
635	20231207	105700	70264500	5070	5070	5070	5070	0
636	20231207	105600	70264500	5070	5070	5070	5070	0
637	20231207	105500	70264500	5070	5070	5070	5070	0
638	20231207	105400	70264500	5070	5070	5070	5070	716
639	20231207	105300	66634380	5070	5070	5070	5070	0
640	20231207	105200	66634380	5070	5070	5070	5070	0
641	20231207	105100	66634380	5070	5070	5070	5070	0
642	20231207	105000	66634380	5070	5070	5070	5070	0
643	20231207	104900	66634380	5070	5070	5070	5070	0
644	20231207	104800	66634380	5070	5070	5070	5070	0
645	20231207	104700	66634380	5070	5070	5070	5070	0
646	20231207	104600	66634380	5070	5060	5070	5060	2845
647	20231207	104500	52230230	5060	5060	5060	5060	0
648	20231207	104400	52230230	5060	5060	5060	5060	1173
649	20231207	104300	46294850	5020	5020	5020	5020	0
650	20231207	104200	46294850	5020	5020	5020	5020	0
651	20231207	104100	46294850	5020	5020	5020	5020	0
652	20231207	104000	46294850	5020	5020	5020	5020	0
653	20231207	103900	46294850	5020	5020	5020	5020	0
654	20231207	103800	46294850	5020	5020	5020	5020	0
655	20231207	103700	46294850	5020	5020	5020	5020	0
656	20231207	103600	46294850	5020	5020	5020	5020	0
657	20231207	103500	46294850	5020	5020	5020	5020	0
658	20231207	103400	46294850	5020	5020	5020	5020	0
659	20231207	103300	46294850	5020	5020	5020	5020	0
660	20231207	103200	46294850	5020	5020	5020	5020	0
661	20231207	103100	46294850	5020	5020	5020	5020	0
662	20231207	103000	46294850	5020	5020	5020	5020	0
663	20231207	102900	46294850	5020	5020	5020	5020	0
664	20231207	102800	46294850	5020	5020	5020	5020	0
665	20231207	102700	46294850	5020	5020	5020	5020	0
666	20231207	102600	46294850	5020	5020	5020	5020	0
667	20231207	102500	46294850	5020	5020	5020	5020	0
668	20231207	102400	46294850	5020	5020	5020	5020	0
669	20231207	102300	46294850	5020	5020	5020	5020	0
670	20231207	102200	46294850	5020	5020	5020	5020	0
671	20231207	102100	46294850	5020	5020	5020	5020	0
672	20231207	102000	46294850	5020	5020	5020	5020	0
673	20231207	101900	46294850	5020	5020	5020	5020	0
674	20231207	101800	46294850	5020	5020	5020	5020	0
675	20231207	101700	46294850	5020	5020	5020	5020	0
676	20231207	101600	46294850	5020	5020	5020	5020	0
677	20231207	101500	46294850	5020	5020	5020	5020	0
678	20231207	101400	46294850	5020	5020	5020	5020	0
679	20231207	101300	46294850	5020	5020	5020	5020	0
680	20231207	101200	46294850	5020	5020	5020	5020	0
681	20231207	101100	46294850	5020	5020	5020	5020	0
682	20231207	101000	46294850	5020	5020	5020	5020	0
683	20231207	100900	46294850	5020	5020	5020	5020	0
684	20231207	100800	46294850	5020	5020	5020	5020	0
685	20231207	100700	46294850	5020	5020	5020	5020	0
686	20231207	100600	46294850	5020	5020	5020	5020	0
687	20231207	100500	46294850	5020	5020	5020	5020	0
688	20231207	100400	46294850	5020	5060	5060	5020	7182
689	20231207	100300	10176760	5060	5060	5060	5060	0
690	20231207	100200	10176760	5060	5060	5060	5060	0
691	20231207	100100	10176760	5060	5060	5060	5060	0
692	20231207	100000	10176760	5060	5060	5060	5060	0
693	20231207	095900	10176760	5060	5060	5060	5060	0
694	20231207	095800	10176760	5060	5060	5060	5060	0
695	20231207	095700	10176760	5060	5060	5060	5060	0
696	20231207	095600	10176760	5060	5060	5060	5060	0
697	20231207	095500	10176760	5060	5060	5060	5060	0
698	20231207	095400	10176760	5060	5060	5060	5060	0
699	20231207	095300	10176760	5060	5060	5060	5060	0
700	20231207	095200	10176760	5060	5060	5060	5060	0
701	20231207	095100	10176760	5060	5060	5060	5060	0
702	20231207	095000	10176760	5060	5060	5060	5060	0
703	20231207	094900	10176760	5060	5060	5060	5060	0
704	20231207	094800	10176760	5060	5060	5060	5060	0
705	20231207	094700	10176760	5060	5060	5060	5060	631
706	20231207	094600	6983900	5060	5060	5060	5060	0
707	20231207	094500	6983900	5060	5060	5060	5060	180
708	20231207	094400	6073100	5060	5060	5060	5060	0
709	20231207	094300	6073100	5060	5060	5060	5060	0
710	20231207	094200	6073100	5060	5060	5060	5060	0
711	20231207	094100	6073100	5060	5060	5060	5060	0
712	20231207	094000	6073100	5060	5060	5060	5060	0
713	20231207	093900	6073100	5060	5060	5060	5060	35
714	20231207	093800	5896000	5070	5070	5070	5070	0
715	20231207	093700	5896000	5070	5070	5070	5070	0
716	20231207	093600	5896000	5070	5070	5070	5070	20
717	20231207	093500	5794600	5080	5080	5080	5080	0
718	20231207	093400	5794600	5080	5080	5080	5080	0
719	20231207	093300	5794600	5080	5080	5080	5080	1
720	20231207	093200	5789520	5080	5080	5080	5080	0
721	20231207	093100	5789520	5080	5080	5080	5080	0
722	20231207	093000	5789520	5080	5080	5080	5080	0
723	20231207	092900	5789520	5080	5080	5080	5080	0
724	20231207	092800	5789520	5080	5080	5080	5080	0
725	20231207	092700	5789520	5080	5080	5080	5080	0
726	20231207	092600	5789520	5080	5080	5080	5080	1
727	20231207	092500	5784440	5070	5070	5070	5070	0
728	20231207	092400	5784440	5070	5070	5070	5070	0
729	20231207	092300	5784440	5070	5070	5070	5070	0
730	20231207	092200	5784440	5070	5070	5070	5070	0
731	20231207	092100	5784440	5070	5080	5080	5070	4
732	20231207	092000	5764130	5080	5080	5080	5080	0
733	20231207	091900	5764130	5080	5080	5080	5080	0
734	20231207	091800	5764130	5080	5080	5080	5080	0
735	20231207	091700	5764130	5080	5080	5080	5080	0
736	20231207	091600	5764130	5080	5080	5080	5080	0
737	20231207	091500	5764130	5080	5080	5080	5080	0
738	20231207	091400	5764130	5080	5080	5080	5080	0
739	20231207	091300	5764130	5080	5080	5080	5080	0
740	20231207	091200	5764130	5080	5080	5080	5080	0
741	20231207	091100	5764130	5080	5080	5080	5080	1
742	20231207	091000	5759050	5080	5080	5080	5080	0
743	20231207	090900	5759050	5080	5080	5080	5080	0
744	20231207	090800	5759050	5080	5070	5080	5070	987
745	20231207	090700	754950	5070	5070	5070	5070	0
746	20231207	090600	754950	5070	5070	5070	5070	0
747	20231207	090500	754950	5070	5070	5070	5070	99
748	20231207	090400	253020	5060	5060	5060	5060	0
749	20231207	090300	253020	5060	5060	5060	5060	0
750	20231207	090200	253020	5060	5060	5060	5060	0
751	20231207	090100	253020	5060	5060	5060	5060	7
752	20231207	090000	217600	5060	5080	5080	5060	43