KissMeData/171010/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202400	124144965	5060	5060	5060	5060	29
3	20231208	202300	124144965	5060	5060	5060	5060	0
4	20231208	202200	124144965	5060	5060	5060	5060	0
5	20231208	202100	124144965	5060	5060	5060	5060	0
6	20231208	202000	124144965	5060	5060	5060	5060	0
7	20231208	201900	124144965	5060	5060	5060	5060	0
8	20231208	201800	124144965	5060	5060	5060	5060	0
9	20231208	201700	124144965	5060	5060	5060	5060	0
10	20231208	201600	124144965	5060	5060	5060	5060	0
11	20231208	201500	124144965	5060	5060	5060	5060	0
12	20231208	201400	124144965	5060	5060	5060	5060	0
13	20231208	201300	124144965	5060	5060	5060	5060	0
14	20231208	201200	124144965	5060	5060	5060	5060	0
15	20231208	201100	124144965	5060	5060	5060	5060	0
16	20231208	201000	124144965	5060	5060	5060	5060	0
17	20231208	200900	124144965	5060	5060	5060	5060	0
18	20231208	200800	124144965	5060	5060	5060	5060	0
19	20231208	200700	124144965	5060	5060	5060	5060	0
20	20231208	200600	124144965	5060	5060	5060	5060	0
21	20231208	200500	124144965	5060	5060	5060	5060	0
22	20231208	200400	124144965	5060	5060	5060	5060	0
23	20231208	200300	124144965	5060	5060	5060	5060	0
24	20231208	200200	124144965	5060	5060	5060	5060	0
25	20231208	200100	124144965	5060	5060	5060	5060	0
26	20231208	200000	124144965	5060	5060	5060	5060	0
27	20231208	195900	124144965	5060	5060	5060	5060	0
28	20231208	195800	124144965	5060	5060	5060	5060	0
29	20231208	195700	124144965	5060	5060	5060	5060	0
30	20231208	195600	124144965	5060	5060	5060	5060	0
31	20231208	195500	124144965	5060	5060	5060	5060	0
32	20231208	195400	124144965	5060	5060	5060	5060	29
33	20231208	195300	124144965	5060	5060	5060	5060	0
34	20231208	195200	124144965	5060	5060	5060	5060	0
35	20231208	195100	124144965	5060	5060	5060	5060	0
36	20231208	195000	124144965	5060	5060	5060	5060	0
37	20231208	194900	124144965	5060	5060	5060	5060	0
38	20231208	194800	124144965	5060	5060	5060	5060	0
39	20231208	194700	124144965	5060	5060	5060	5060	0
40	20231208	194600	124144965	5060	5060	5060	5060	0
41	20231208	194500	124144965	5060	5060	5060	5060	0
42	20231208	194400	124144965	5060	5060	5060	5060	0
43	20231208	194300	124144965	5060	5060	5060	5060	0
44	20231208	194200	124144965	5060	5060	5060	5060	0
45	20231208	194100	124144965	5060	5060	5060	5060	0
46	20231208	194000	124144965	5060	5060	5060	5060	0
47	20231208	193900	124144965	5060	5060	5060	5060	0
48	20231208	193800	124144965	5060	5060	5060	5060	0
49	20231208	193700	124144965	5060	5060	5060	5060	0
50	20231208	193600	124144965	5060	5060	5060	5060	0
51	20231208	193500	124144965	5060	5060	5060	5060	0
52	20231208	193400	124144965	5060	5060	5060	5060	0
53	20231208	193300	124144965	5060	5060	5060	5060	0
54	20231208	193200	124144965	5060	5060	5060	5060	0
55	20231208	193100	124144965	5060	5060	5060	5060	0
56	20231208	193000	124144965	5060	5060	5060	5060	0
57	20231208	192900	124144965	5060	5060	5060	5060	0
58	20231208	192800	124144965	5060	5060	5060	5060	0
59	20231208	192700	124144965	5060	5060	5060	5060	0
60	20231208	192600	124144965	5060	5060	5060	5060	0
61	20231208	192500	124144965	5060	5060	5060	5060	0
62	20231208	192400	124144965	5060	5060	5060	5060	29
63	20231208	192300	124144965	5060	5060	5060	5060	0
64	20231208	192200	124144965	5060	5060	5060	5060	0
65	20231208	192100	124144965	5060	5060	5060	5060	0
66	20231208	192000	124144965	5060	5060	5060	5060	0
67	20231208	191900	124144965	5060	5060	5060	5060	0
68	20231208	191800	124144965	5060	5060	5060	5060	0
69	20231208	191700	124144965	5060	5060	5060	5060	0
70	20231208	191600	124144965	5060	5060	5060	5060	0
71	20231208	191500	124144965	5060	5060	5060	5060	0
72	20231208	191400	124144965	5060	5060	5060	5060	0
73	20231208	191300	124144965	5060	5060	5060	5060	0
74	20231208	191200	124144965	5060	5060	5060	5060	0
75	20231208	191100	124144965	5060	5060	5060	5060	0
76	20231208	191000	124144965	5060	5060	5060	5060	0
77	20231208	190900	124144965	5060	5060	5060	5060	0
78	20231208	190800	124144965	5060	5060	5060	5060	0
79	20231208	190700	124144965	5060	5060	5060	5060	0
80	20231208	190600	124144965	5060	5060	5060	5060	0
81	20231208	190500	124144965	5060	5060	5060	5060	0
82	20231208	190400	124144965	5060	5060	5060	5060	0
83	20231208	190300	124144965	5060	5060	5060	5060	0
84	20231208	190200	124144965	5060	5060	5060	5060	0
85	20231208	190100	124144965	5060	5060	5060	5060	0
86	20231208	190000	124144965	5060	5060	5060	5060	0
87	20231208	185900	124144965	5060	5060	5060	5060	0
88	20231208	185800	124144965	5060	5060	5060	5060	0
89	20231208	185700	124144965	5060	5060	5060	5060	0
90	20231208	185600	124144965	5060	5060	5060	5060	0
91	20231208	185500	124144965	5060	5060	5060	5060	0
92	20231208	185400	124144965	5060	5060	5060	5060	29
93	20231208	185300	124144965	5060	5060	5060	5060	0
94	20231208	185200	124144965	5060	5060	5060	5060	0
95	20231208	185100	124144965	5060	5060	5060	5060	0
96	20231208	185000	124144965	5060	5060	5060	5060	0
97	20231208	184900	124144965	5060	5060	5060	5060	0
98	20231208	184800	124144965	5060	5060	5060	5060	0
99	20231208	184700	124144965	5060	5060	5060	5060	0
100	20231208	184600	124144965	5060	5060	5060	5060	0
101	20231208	184500	124144965	5060	5060	5060	5060	0
102	20231208	184400	124144965	5060	5060	5060	5060	0
103	20231208	184300	124144965	5060	5060	5060	5060	0
104	20231208	184200	124144965	5060	5060	5060	5060	0
105	20231208	184100	124144965	5060	5060	5060	5060	0
106	20231208	184000	124144965	5060	5060	5060	5060	0
107	20231208	183900	124144965	5060	5060	5060	5060	0
108	20231208	183800	124144965	5060	5060	5060	5060	0
109	20231208	183700	124144965	5060	5060	5060	5060	0
110	20231208	183600	124144965	5060	5060	5060	5060	0
111	20231208	183500	124144965	5060	5060	5060	5060	0
112	20231208	183400	124144965	5060	5060	5060	5060	0
113	20231208	183300	124144965	5060	5060	5060	5060	0
114	20231208	183200	124144965	5060	5060	5060	5060	0
115	20231208	183100	124144965	5060	5060	5060	5060	0
116	20231208	183000	124144965	5060	5060	5060	5060	0
117	20231208	182900	124144965	5060	5060	5060	5060	0
118	20231208	182800	124144965	5060	5060	5060	5060	0
119	20231208	182700	124144965	5060	5060	5060	5060	0
120	20231208	182600	124144965	5060	5060	5060	5060	0
121	20231208	182500	124144965	5060	5060	5060	5060	0
122	20231208	182400	124144965	5060	5060	5060	5060	29
123	20231208	182300	124144965	5060	5060	5060	5060	0
124	20231208	182200	124144965	5060	5060	5060	5060	0
125	20231208	182100	124144965	5060	5060	5060	5060	0
126	20231208	182000	124144965	5060	5060	5060	5060	0
127	20231208	181900	124144965	5060	5060	5060	5060	0
128	20231208	181800	124144965	5060	5060	5060	5060	0
129	20231208	181700	124144965	5060	5060	5060	5060	0
130	20231208	181600	124144965	5060	5060	5060	5060	0
131	20231208	181500	124144965	5060	5060	5060	5060	0
132	20231208	181400	124144965	5060	5060	5060	5060	0
133	20231208	181300	124144965	5060	5060	5060	5060	0
134	20231208	181200	124144965	5060	5060	5060	5060	0
135	20231208	181100	124144965	5060	5060	5060	5060	0
136	20231208	181000	124144965	5060	5060	5060	5060	0
137	20231208	180900	124144965	5060	5060	5060	5060	0
138	20231208	180800	124144965	5060	5060	5060	5060	0
139	20231208	180700	124144965	5060	5060	5060	5060	0
140	20231208	180600	124144965	5060	5060	5060	5060	0
141	20231208	180500	124144965	5060	5060	5060	5060	0
142	20231208	180400	124144965	5060	5060	5060	5060	0
143	20231208	180300	124144965	5060	5060	5060	5060	0
144	20231208	180200	124144965	5060	5060	5060	5060	0
145	20231208	180100	124144965	5060	5060	5060	5060	0
146	20231208	180000	124144965	5060	5060	5060	5060	0
147	20231208	175900	124144965	5060	5060	5060	5060	0
148	20231208	175800	124144965	5060	5060	5060	5060	0
149	20231208	175700	124144965	5060	5060	5060	5060	0
150	20231208	175600	124144965	5060	5060	5060	5060	0
151	20231208	175500	124144965	5060	5060	5060	5060	0
152	20231208	175400	124144965	5060	5060	5060	5060	29
153	20231208	175300	124144965	5060	5060	5060	5060	0
154	20231208	175200	124144965	5060	5060	5060	5060	0
155	20231208	175100	124144965	5060	5060	5060	5060	0
156	20231208	175000	124144965	5060	5060	5060	5060	0
157	20231208	174900	124144965	5060	5060	5060	5060	0
158	20231208	174800	124144965	5060	5060	5060	5060	0
159	20231208	174700	124144965	5060	5060	5060	5060	0
160	20231208	174600	124144965	5060	5060	5060	5060	0
161	20231208	174500	124144965	5060	5060	5060	5060	0
162	20231208	174400	124144965	5060	5060	5060	5060	0
163	20231208	174300	124144965	5060	5060	5060	5060	0
164	20231208	174200	124144965	5060	5060	5060	5060	0
165	20231208	174100	124144965	5060	5060	5060	5060	0
166	20231208	174000	124144965	5060	5060	5060	5060	0
167	20231208	173900	124144965	5060	5060	5060	5060	0
168	20231208	173800	124144965	5060	5060	5060	5060	0
169	20231208	173700	124144965	5060	5060	5060	5060	0
170	20231208	173600	124144965	5060	5060	5060	5060	0
171	20231208	173500	124144965	5060	5060	5060	5060	0
172	20231208	173400	124144965	5060	5060	5060	5060	0
173	20231208	173300	124144965	5060	5060	5060	5060	0
174	20231208	173200	124144965	5060	5060	5060	5060	0
175	20231208	173100	124144965	5060	5060	5060	5060	0
176	20231208	173000	124144965	5060	5060	5060	5060	0
177	20231208	172900	124144965	5060	5060	5060	5060	0
178	20231208	172800	124144965	5060	5060	5060	5060	0
179	20231208	172700	124144965	5060	5060	5060	5060	0
180	20231208	172600	124144965	5060	5060	5060	5060	0
181	20231208	172500	124144965	5060	5060	5060	5060	0
182	20231208	172400	124144965	5060	5060	5060	5060	29
183	20231208	172300	124144965	5060	5060	5060	5060	0
184	20231208	172200	124144965	5060	5060	5060	5060	0
185	20231208	172100	124144965	5060	5060	5060	5060	0
186	20231208	172000	124144965	5060	5060	5060	5060	0
187	20231208	171900	124144965	5060	5060	5060	5060	0
188	20231208	171800	124144965	5060	5060	5060	5060	0
189	20231208	171700	124144965	5060	5060	5060	5060	0
190	20231208	171600	124144965	5060	5060	5060	5060	0
191	20231208	171500	124144965	5060	5060	5060	5060	0
192	20231208	171400	124144965	5060	5060	5060	5060	0
193	20231208	171300	124144965	5060	5060	5060	5060	0
194	20231208	171200	124144965	5060	5060	5060	5060	0
195	20231208	171100	124144965	5060	5060	5060	5060	0
196	20231208	171000	124144965	5060	5060	5060	5060	0
197	20231208	170900	124144965	5060	5060	5060	5060	0
198	20231208	170800	124144965	5060	5060	5060	5060	0
199	20231208	170700	124144965	5060	5060	5060	5060	0
200	20231208	170600	124144965	5060	5060	5060	5060	0
201	20231208	170500	124144965	5060	5060	5060	5060	0
202	20231208	170400	124144965	5060	5060	5060	5060	0
203	20231208	170300	124144965	5060	5060	5060	5060	0
204	20231208	170200	124144965	5060	5060	5060	5060	0
205	20231208	170100	124144965	5060	5060	5060	5060	0
206	20231208	170000	124144965	5060	5060	5060	5060	0
207	20231208	165900	124144965	5060	5060	5060	5060	0
208	20231208	165800	124144965	5060	5060	5060	5060	0
209	20231208	165700	124144965	5060	5060	5060	5060	0
210	20231208	165600	124144965	5060	5060	5060	5060	0
211	20231208	165500	124144965	5060	5060	5060	5060	0
212	20231208	165400	124144965	5060	5060	5060	5060	29
213	20231208	165300	124144965	5060	5060	5060	5060	0
214	20231208	165200	124144965	5060	5060	5060	5060	0
215	20231208	165100	124144965	5060	5060	5060	5060	0
216	20231208	165000	124144965	5060	5060	5060	5060	0
217	20231208	164900	124144965	5060	5060	5060	5060	0
218	20231208	164800	124144965	5060	5060	5060	5060	0
219	20231208	164700	124144965	5060	5060	5060	5060	0
220	20231208	164600	124144965	5060	5060	5060	5060	0
221	20231208	164500	124144965	5060	5060	5060	5060	0
222	20231208	164400	124144965	5060	5060	5060	5060	0
223	20231208	164300	124144965	5060	5060	5060	5060	0
224	20231208	164200	124144965	5060	5060	5060	5060	0
225	20231208	164100	124144965	5060	5060	5060	5060	0
226	20231208	164000	124144965	5060	5060	5060	5060	0
227	20231208	163900	124144965	5060	5060	5060	5060	0
228	20231208	163800	124144965	5060	5060	5060	5060	0
229	20231208	163700	124144965	5060	5060	5060	5060	0
230	20231208	163600	124144965	5060	5060	5060	5060	0
231	20231208	163500	124144965	5060	5060	5060	5060	0
232	20231208	163400	124144965	5060	5060	5060	5060	0
233	20231208	163300	124144965	5060	5060	5060	5060	0
234	20231208	163200	124144965	5060	5060	5060	5060	0
235	20231208	163100	124144965	5060	5060	5060	5060	0
236	20231208	163000	124144965	5060	5060	5060	5060	0
237	20231208	162900	124144965	5060	5060	5060	5060	0
238	20231208	162800	124144965	5060	5060	5060	5060	0
239	20231208	162700	124144965	5060	5060	5060	5060	0
240	20231208	162600	124144965	5060	5060	5060	5060	0
241	20231208	162500	124144965	5060	5060	5060	5060	0
242	20231208	162400	124144965	5060	5060	5060	5060	29
243	20231208	162300	124144965	5060	5060	5060	5060	0
244	20231208	162200	124144965	5060	5060	5060	5060	0
245	20231208	162100	124144965	5060	5060	5060	5060	0
246	20231208	162000	124144965	5060	5060	5060	5060	0
247	20231208	161900	124144965	5060	5060	5060	5060	0
248	20231208	161800	124144965	5060	5060	5060	5060	0
249	20231208	161700	124144965	5060	5060	5060	5060	0
250	20231208	161600	124144965	5060	5060	5060	5060	0
251	20231208	161500	124144965	5060	5060	5060	5060	0
252	20231208	161400	124144965	5060	5060	5060	5060	0
253	20231208	161300	124144965	5060	5060	5060	5060	0
254	20231208	161200	124144965	5060	5060	5060	5060	0
255	20231208	161100	124144965	5060	5060	5060	5060	0
256	20231208	161000	124144965	5060	5060	5060	5060	0
257	20231208	160900	124144965	5060	5060	5060	5060	0
258	20231208	160800	124144965	5060	5060	5060	5060	0
259	20231208	160700	124144965	5060	5060	5060	5060	0
260	20231208	160600	124144965	5060	5060	5060	5060	0
261	20231208	160500	124144965	5060	5060	5060	5060	0
262	20231208	160400	124144965	5060	5060	5060	5060	0
263	20231208	160300	124144965	5060	5060	5060	5060	0
264	20231208	160200	124144965	5060	5060	5060	5060	0
265	20231208	160100	124144965	5060	5060	5060	5060	0
266	20231208	160000	124144965	5060	5060	5060	5060	0
267	20231208	155900	124144965	5060	5060	5060	5060	0
268	20231208	155800	124144965	5060	5060	5060	5060	0
269	20231208	155700	124144965	5060	5060	5060	5060	0
270	20231208	155600	124144965	5060	5060	5060	5060	0
271	20231208	155500	124144965	5060	5060	5060	5060	0
272	20231208	155400	124144965	5060	5060	5060	5060	29
273	20231208	155300	124144965	5060	5060	5060	5060	0
274	20231208	155200	124144965	5060	5060	5060	5060	0
275	20231208	155100	124144965	5060	5060	5060	5060	0
276	20231208	155000	124144965	5060	5060	5060	5060	0
277	20231208	154900	124144965	5060	5060	5060	5060	0
278	20231208	154800	124144965	5060	5060	5060	5060	0
279	20231208	154700	124144965	5060	5060	5060	5060	0
280	20231208	154600	124144965	5060	5060	5060	5060	0
281	20231208	154500	124144965	5060	5060	5060	5060	0
282	20231208	154400	124144965	5060	5060	5060	5060	0
283	20231208	154300	124144965	5060	5060	5060	5060	0
284	20231208	154200	124144965	5060	5060	5060	5060	0
285	20231208	154100	124144965	5060	5060	5060	5060	0
286	20231208	154000	124144965	5060	5060	5060	5060	0
287	20231208	153900	124144965	5060	5060	5060	5060	0
288	20231208	153800	124144965	5060	5060	5060	5060	0
289	20231208	153700	124144965	5060	5060	5060	5060	0
290	20231208	153600	124144965	5060	5060	5060	5060	0
291	20231208	153500	124144965	5060	5060	5060	5060	0
292	20231208	153400	124144965	5060	5060	5060	5060	0
293	20231208	153300	124144965	5060	5060	5060	5060	0
294	20231208	153200	124144965	5060	5060	5060	5060	0
295	20231208	153100	124144965	5060	5060	5060	5060	0
296	20231208	153000	124144965	5060	5060	5060	5060	29
297	20231208	152900	123998225	5060	5060	5060	5060	0
298	20231208	152800	123998225	5060	5060	5060	5060	0
299	20231208	152700	123998225	5060	5060	5060	5060	0
300	20231208	152600	123998225	5060	5060	5060	5060	0
301	20231208	152500	123998225	5060	5060	5060	5060	0
302	20231208	152400	123998225	5060	5060	5060	5060	0
303	20231208	152300	123998225	5060	5060	5060	5060	0
304	20231208	152200	123998225	5060	5060	5060	5060	0
305	20231208	152100	123998225	5060	5060	5060	5060	0
306	20231208	152000	123998225	5060	5060	5060	5060	0
307	20231208	151900	123998225	5060	5060	5060	5060	15
308	20231208	151800	123922325	5060	5060	5060	5060	5
309	20231208	151700	123897025	5050	5050	5060	5050	27
310	20231208	151600	123760565	5060	5060	5060	5060	0
311	20231208	151500	123760565	5060	5060	5060	5060	0
312	20231208	151400	123760565	5060	5050	5060	5050	4
313	20231208	151300	123740345	5060	5060	5060	5060	5
314	20231208	151200	123715045	5060	5060	5060	5060	10
315	20231208	151100	123664445	5060	5060	5060	5060	0
316	20231208	151000	123664445	5060	5060	5060	5060	0
317	20231208	150900	123664445	5060	5060	5060	5050	8
318	20231208	150800	123624015	5060	5060	5060	5060	5
319	20231208	150700	123598715	5060	5060	5060	5060	0
320	20231208	150600	123598715	5060	5060	5060	5060	1
321	20231208	150500	123593655	5050	5050	5050	5050	0
322	20231208	150400	123593655	5050	5050	5050	5050	0
323	20231208	150300	123593655	5050	5050	5050	5050	0
324	20231208	150200	123593655	5050	5050	5050	5050	0
325	20231208	150100	123593655	5050	5050	5050	5050	0
326	20231208	150000	123593655	5050	5060	5060	5050	999
327	20231208	145900	118539715	5060	5060	5060	5060	0
328	20231208	145800	118539715	5060	5050	5060	5050	6
329	20231208	145700	118509375	5060	5060	5060	5060	10
330	20231208	145600	118458775	5060	5060	5060	5060	0
331	20231208	145500	118458775	5060	5060	5060	5060	40
332	20231208	145400	118256375	5060	5060	5060	5060	0
333	20231208	145300	118256375	5060	5060	5060	5060	1
334	20231208	145200	118251315	5060	5060	5060	5060	0
335	20231208	145100	118251315	5060	5060	5060	5060	42
336	20231208	145000	118038795	5060	5060	5060	5060	0
337	20231208	144900	118038795	5060	5060	5060	5060	0
338	20231208	144800	118038795	5060	5050	5060	5050	56
339	20231208	144700	117755915	5060	5060	5060	5060	0
340	20231208	144600	117755915	5060	5060	5060	5060	0
341	20231208	144500	117755915	5060	5060	5060	5060	41
342	20231208	144400	117548455	5060	5060	5060	5060	0
343	20231208	144300	117548455	5060	5060	5060	5060	0
344	20231208	144200	117548455	5060	5070	5070	5060	30
345	20231208	144100	117396635	5060	5060	5060	5060	20
346	20231208	144000	117295435	5070	5070	5070	5070	200
347	20231208	143900	116281435	5060	5060	5060	5060	0
348	20231208	143800	116281435	5060	5070	5070	5060	130
349	20231208	143700	115623625	5070	5070	5070	5070	0
350	20231208	143600	115623625	5070	5060	5070	5060	701
351	20231208	143500	112075565	5060	5060	5060	5060	2
352	20231208	143400	112065445	5050	5050	5050	5050	20
353	20231208	143300	111964445	5060	5060	5060	5060	2
354	20231208	143200	111954325	5050	5050	5060	5050	29
355	20231208	143100	111807855	5050	5050	5050	5050	0
356	20231208	143000	111807855	5050	5050	5050	5050	0
357	20231208	142900	111807855	5050	5050	5050	5050	0
358	20231208	142800	111807855	5050	5050	5050	5050	0
359	20231208	142700	111807855	5050	5050	5050	5050	0
360	20231208	142600	111807855	5050	5060	5060	5050	5
361	20231208	142500	111782575	5060	5060	5060	5060	0
362	20231208	142400	111782575	5060	5050	5060	5050	53
363	20231208	142300	111514895	5050	5050	5050	5050	0
364	20231208	142200	111514895	5050	5050	5050	5050	0
365	20231208	142100	111514895	5050	5050	5050	5050	2
366	20231208	142000	111504795	5060	5060	5060	5060	0
367	20231208	141900	111504795	5060	5050	5060	5050	6
368	20231208	141800	111474485	5050	5050	5050	5050	101
369	20231208	141700	110964435	5050	5050	5050	5050	0
370	20231208	141600	110964435	5050	5050	5050	5050	3
371	20231208	141500	110949285	5030	5030	5030	5030	5
372	20231208	141400	110924135	5030	5030	5030	5030	0
373	20231208	141300	110924135	5030	5030	5030	5030	0
374	20231208	141200	110924135	5030	5030	5030	5030	30
375	20231208	141100	110773235	5040	5040	5040	5040	0
376	20231208	141000	110773235	5040	5040	5040	5040	1352
377	20231208	140900	103959155	5030	5030	5030	5030	237
378	20231208	140800	102767045	5040	5040	5040	5040	1
379	20231208	140700	102762005	5030	5030	5030	5030	0
380	20231208	140600	102762005	5030	5030	5030	5030	100
381	20231208	140500	102259005	5040	5040	5040	5040	205
382	20231208	140400	101225805	5040	5040	5040	5040	0
383	20231208	140300	101225805	5040	5040	5040	5040	6
384	20231208	140200	101195565	5040	5040	5040	5040	0
385	20231208	140100	101195565	5040	5040	5040	5040	5
386	20231208	140000	101170365	5030	5030	5030	5030	0
387	20231208	135900	101170365	5030	5030	5030	5030	19
388	20231208	135800	101074795	5030	5030	5030	5030	0
389	20231208	135700	101074795	5030	5030	5030	5030	0
390	20231208	135600	101074795	5030	5030	5030	5030	4
391	20231208	135500	101054675	5040	5040	5040	5040	0
392	20231208	135400	101054675	5040	5040	5040	5040	0
393	20231208	135300	101054675	5040	5040	5040	5040	3
394	20231208	135200	101039555	5030	5030	5030	5030	0
395	20231208	135100	101039555	5030	5030	5030	5030	70
396	20231208	135000	100687455	5040	5040	5040	5040	0
397	20231208	134900	100687455	5040	5040	5040	5040	2
398	20231208	134800	100677375	5040	5040	5040	5040	1202
399	20231208	134700	94619295	5050	5050	5050	5050	0
400	20231208	134600	94619295	5050	5050	5050	5050	0
401	20231208	134500	94619295	5050	5050	5050	5050	0
402	20231208	134400	94619295	5050	5050	5050	5050	6
403	20231208	134300	94588995	5050	5050	5060	5050	246
404	20231208	134200	93346645	5050	5050	5050	5050	50
405	20231208	134100	93094145	5050	5050	5050	5050	0
406	20231208	134000	93094145	5050	5050	5050	5050	0
407	20231208	133900	93094145	5050	5050	5050	5050	0
408	20231208	133800	93094145	5050	5050	5050	5050	130
409	20231208	133700	92437645	5050	5050	5050	5050	35
410	20231208	133600	92260895	5060	5060	5060	5060	0
411	20231208	133500	92260895	5060	5060	5060	5060	2
412	20231208	133400	92250775	5060	5050	5060	5050	239
413	20231208	133300	91043625	5060	5060	5060	5060	0
414	20231208	133200	91043625	5060	5060	5060	5060	0
415	20231208	133100	91043625	5060	5060	5060	5060	36
416	20231208	133000	90861465	5060	5060	5060	5060	1
417	20231208	132900	90856405	5060	5060	5060	5060	0
418	20231208	132800	90856405	5060	5060	5060	5060	0
419	20231208	132700	90856405	5060	5060	5060	5060	300
420	20231208	132600	89338405	5050	5050	5060	5050	74
421	20231208	132500	88964605	5060	5050	5060	5050	47
422	20231208	132400	88727205	5060	5060	5060	5060	0
423	20231208	132300	88727205	5060	5060	5060	5060	0
424	20231208	132200	88727205	5060	5060	5060	5060	0
425	20231208	132100	88727205	5060	5060	5060	5060	0
426	20231208	132000	88727205	5060	5060	5060	5050	46
427	20231208	131900	88494845	5050	5050	5050	5050	17
428	20231208	131800	88408995	5060	5060	5060	5060	0
429	20231208	131700	88408995	5060	5060	5060	5060	0
430	20231208	131600	88408995	5060	5060	5060	5060	0
431	20231208	131500	88408995	5060	5060	5060	5060	21
432	20231208	131400	88302735	5060	5060	5060	5060	19
433	20231208	131300	88206595	5060	5060	5060	5060	476
434	20231208	131200	85798035	5060	5060	5060	5060	5
435	20231208	131100	85772735	5050	5060	5060	5050	2135
436	20231208	131000	74970635	5060	5050	5060	5050	3
437	20231208	130900	74955475	5060	5060	5060	5060	0
438	20231208	130800	74955475	5060	5060	5060	5060	0
439	20231208	130700	74955475	5060	5060	5060	5060	0
440	20231208	130600	74955475	5060	5060	5060	5060	0
441	20231208	130500	74955475	5060	5060	5060	5060	0
442	20231208	130400	74955475	5060	5060	5060	5060	0
443	20231208	130300	74955475	5060	5050	5060	5050	10
444	20231208	130200	74904945	5050	5050	5050	5050	0
445	20231208	130100	74904945	5050	5050	5050	5050	0
446	20231208	130000	74904945	5050	5050	5050	5050	0
447	20231208	125900	74904945	5050	5050	5050	5050	0
448	20231208	125800	74904945	5050	5050	5050	5050	2
449	20231208	125700	74894845	5050	5050	5050	5050	2
450	20231208	125600	74884745	5020	5020	5020	5020	1
451	20231208	125500	74879725	5060	5060	5060	5060	0
452	20231208	125400	74879725	5060	5060	5060	5060	0
453	20231208	125300	74879725	5060	5060	5060	5060	0
454	20231208	125200	74879725	5060	5060	5060	5060	0
455	20231208	125100	74879725	5060	5060	5060	5060	0
456	20231208	125000	74879725	5060	5060	5060	5060	0
457	20231208	124900	74879725	5060	5060	5060	5060	0
458	20231208	124800	74879725	5060	5060	5060	5060	0
459	20231208	124700	74879725	5060	5060	5060	5060	0
460	20231208	124600	74879725	5060	5060	5060	5060	0
461	20231208	124500	74879725	5060	5060	5060	5060	0
462	20231208	124400	74879725	5060	5060	5060	5060	0
463	20231208	124300	74879725	5060	5060	5060	5060	0
464	20231208	124200	74879725	5060	5060	5060	5060	0
465	20231208	124100	74879725	5060	5060	5060	5060	0
466	20231208	124000	74879725	5060	5060	5060	5060	0
467	20231208	123900	74879725	5060	5060	5060	5060	0
468	20231208	123800	74879725	5060	5060	5060	5060	0
469	20231208	123700	74879725	5060	5060	5060	5060	0
470	20231208	123600	74879725	5060	5060	5060	5060	0
471	20231208	123500	74879725	5060	5060	5060	5060	64
472	20231208	123400	74555885	5020	5020	5020	5020	154
473	20231208	123300	73782805	5020	5040	5040	5020	84
474	20231208	123200	73360925	5060	5050	5060	5050	6
475	20231208	123100	73330615	5050	5050	5050	5050	0
476	20231208	123000	73330615	5050	5050	5050	5050	0
477	20231208	122900	73330615	5050	5050	5050	5050	0
478	20231208	122800	73330615	5050	5050	5050	5050	0
479	20231208	122700	73330615	5050	5050	5050	5050	0
480	20231208	122600	73330615	5050	5050	5050	5050	11
481	20231208	122500	73275065	5060	5060	5060	5060	0
482	20231208	122400	73275065	5060	5060	5060	5060	0
483	20231208	122300	73275065	5060	5060	5060	5060	0
484	20231208	122200	73275065	5060	5060	5060	5060	20
485	20231208	122100	73173865	5060	5060	5060	5060	0
486	20231208	122000	73173865	5060	5060	5060	5060	0
487	20231208	121900	73173865	5060	5060	5060	5060	0
488	20231208	121800	73173865	5060	5060	5060	5060	8
489	20231208	121700	73133385	5060	5060	5060	5060	2
490	20231208	121600	73123265	5060	5060	5060	5060	2
491	20231208	121500	73113145	5050	5060	5060	5050	24
492	20231208	121400	72991905	5050	5050	5050	5050	0
493	20231208	121300	72991905	5050	5050	5050	5050	0
494	20231208	121200	72991905	5050	5050	5050	5050	6
495	20231208	121100	72961605	5060	5060	5060	5060	27
496	20231208	121000	72824985	5060	5060	5060	5060	0
497	20231208	120900	72824985	5060	5060	5060	5060	6
498	20231208	120800	72794625	5060	5060	5060	5060	0
499	20231208	120700	72794625	5060	5060	5060	5060	0
500	20231208	120600	72794625	5060	5060	5060	5060	0
501	20231208	120500	72794625	5060	5060	5060	5060	0
502	20231208	120400	72794625	5060	5060	5060	5060	0
503	20231208	120300	72794625	5060	5060	5060	5060	1
504	20231208	120200	72789565	5060	5060	5060	5060	0
505	20231208	120100	72789565	5060	5060	5060	5060	0
506	20231208	120000	72789565	5060	5060	5060	5060	418
507	20231208	115900	70674485	5050	5030	5050	5030	6229
508	20231208	115800	39276045	5040	5040	5040	5040	0
509	20231208	115700	39276045	5040	5040	5040	5040	0
510	20231208	115600	39276045	5040	5040	5040	5040	0
511	20231208	115500	39276045	5040	5040	5040	5040	3
512	20231208	115400	39260925	5040	5040	5040	5040	0
513	20231208	115300	39260925	5040	5030	5040	5030	9
514	20231208	115200	39215635	5030	5030	5030	5030	5
515	20231208	115100	39190485	5040	5040	5040	5040	5
516	20231208	115000	39165285	5040	5040	5040	5040	10
517	20231208	114900	39114885	5040	5040	5040	5040	0
518	20231208	114800	39114885	5040	5040	5040	5040	1
519	20231208	114700	39109845	5040	5040	5040	5040	0
520	20231208	114600	39109845	5040	5040	5040	5040	0
521	20231208	114500	39109845	5040	5040	5040	5040	0
522	20231208	114400	39109845	5040	5040	5040	5040	0
523	20231208	114300	39109845	5040	5040	5040	5040	0
524	20231208	114200	39109845	5040	5040	5040	5040	0
525	20231208	114100	39109845	5040	5040	5040	5040	0
526	20231208	114000	39109845	5040	5040	5040	5040	0
527	20231208	113900	39109845	5040	5040	5040	5040	0
528	20231208	113800	39109845	5040	5040	5040	5040	0
529	20231208	113700	39109845	5040	5040	5040	5040	0
530	20231208	113600	39109845	5040	5040	5040	5040	148
531	20231208	113500	38363925	5040	5040	5040	5040	0
532	20231208	113400	38363925	5040	5040	5040	5040	10
533	20231208	113300	38313525	5040	5040	5040	5040	0
534	20231208	113200	38313525	5040	5040	5040	5040	0
535	20231208	113100	38313525	5040	5040	5040	5040	0
536	20231208	113000	38313525	5040	5040	5040	5040	0
537	20231208	112900	38313525	5040	5040	5040	5040	0
538	20231208	112800	38313525	5040	5040	5040	5040	0
539	20231208	112700	38313525	5040	5040	5040	5040	0
540	20231208	112600	38313525	5040	5040	5040	5040	0
541	20231208	112500	38313525	5040	5040	5040	5040	0
542	20231208	112400	38313525	5040	5040	5040	5040	0
543	20231208	112300	38313525	5040	5040	5040	5040	0
544	20231208	112200	38313525	5040	5040	5040	5040	6
545	20231208	112100	38283285	5040	5040	5040	5040	0
546	20231208	112000	38283285	5040	5040	5040	5040	0
547	20231208	111900	38283285	5040	5040	5040	5040	0
548	20231208	111800	38283285	5040	5040	5040	5040	0
549	20231208	111700	38283285	5040	5040	5040	5040	0
550	20231208	111600	38283285	5040	5040	5040	5040	0
551	20231208	111500	38283285	5040	5040	5040	5040	0
552	20231208	111400	38283285	5040	5040	5040	5040	0
553	20231208	111300	38283285	5040	5040	5040	5040	0
554	20231208	111200	38283285	5040	5040	5040	5040	0
555	20231208	111100	38283285	5040	5040	5040	5040	0
556	20231208	111000	38283285	5040	5040	5040	5040	0
557	20231208	110900	38283285	5040	5040	5040	5040	0
558	20231208	110800	38283285	5040	5040	5040	5040	0
559	20231208	110700	38283285	5040	5040	5040	5040	5
560	20231208	110600	38258085	5040	5040	5040	5040	10
561	20231208	110500	38207685	5000	5010	5010	5000	100
562	20231208	110400	37707095	5040	5040	5040	5040	5
563	20231208	110300	37681895	5040	5040	5040	5040	0
564	20231208	110200	37681895	5040	5040	5040	5040	0
565	20231208	110100	37681895	5040	5040	5040	5040	5
566	20231208	110000	37656695	5040	5030	5040	5030	140
567	20231208	105900	36951185	5030	5030	5030	5030	5
568	20231208	105800	36926035	5010	5010	5010	5010	1
569	20231208	105700	36921025	5040	5040	5040	5040	0
570	20231208	105600	36921025	5040	5040	5040	5040	0
571	20231208	105500	36921025	5040	5040	5040	5040	0
572	20231208	105400	36921025	5040	5040	5040	5040	0
573	20231208	105300	36921025	5040	5040	5040	5040	0
574	20231208	105200	36921025	5040	5040	5040	5040	0
575	20231208	105100	36921025	5040	5040	5040	5040	0
576	20231208	105000	36921025	5040	5040	5040	5040	2
577	20231208	104900	36910945	5040	5040	5040	5040	0
578	20231208	104800	36910945	5040	5040	5040	5040	0
579	20231208	104700	36910945	5040	5040	5040	5040	0
580	20231208	104600	36910945	5040	5040	5040	5040	0
581	20231208	104500	36910945	5040	5020	5040	5010	103
582	20231208	104400	36394655	5040	5030	5040	5030	2
583	20231208	104300	36384585	5030	5030	5030	5030	0
584	20231208	104200	36384585	5030	5030	5030	5030	21
585	20231208	104100	36278955	5030	5030	5030	5030	8
586	20231208	104000	36238715	5030	5030	5030	5030	0
587	20231208	103900	36238715	5030	5030	5030	5030	0
588	20231208	103800	36238715	5030	5030	5030	5030	0
589	20231208	103700	36238715	5030	5030	5030	5030	0
590	20231208	103600	36238715	5030	5030	5030	5030	0
591	20231208	103500	36238715	5030	5030	5030	5030	0
592	20231208	103400	36238715	5030	5030	5030	5030	21
593	20231208	103300	36133085	5030	5030	5030	5030	7
594	20231208	103200	36097875	5030	5030	5030	5030	2
595	20231208	103100	36087815	5040	5040	5040	5040	0
596	20231208	103000	36087815	5040	5040	5040	5040	0
597	20231208	102900	36087815	5040	5040	5040	5040	20
598	20231208	102800	35987015	5020	5020	5020	5020	90
599	20231208	102700	35535215	5010	5020	5020	5010	452
600	20231208	102600	33270635	5020	5020	5020	5020	10
601	20231208	102500	33220435	5010	5010	5010	5010	0
602	20231208	102400	33220435	5010	5010	5010	5010	0
603	20231208	102300	33220435	5010	5010	5010	5010	11
604	20231208	102200	33165325	5020	5020	5020	5020	0
605	20231208	102100	33165325	5020	5020	5020	5020	0
606	20231208	102000	33165325	5020	5020	5020	5020	0
607	20231208	101900	33165325	5020	5020	5020	5020	2
608	20231208	101800	33155285	5020	5020	5020	5020	5
609	20231208	101700	33130185	5020	5010	5020	4995	608
610	20231208	101600	30091145	5020	5020	5020	5020	272
611	20231208	101500	28725705	5040	5020	5040	5020	11
612	20231208	101400	28670385	5030	5030	5030	5030	195
613	20231208	101300	27689535	5030	5030	5030	5030	1
614	20231208	101200	27684505	5030	5030	5030	5030	5
615	20231208	101100	27659355	5030	5030	5030	5030	0
616	20231208	101000	27659355	5030	5030	5030	5030	0
617	20231208	100900	27659355	5030	5030	5030	5030	5
618	20231208	100800	27634205	5020	5020	5020	5020	50
619	20231208	100700	27383205	5030	5030	5030	5030	3
620	20231208	100600	27368115	5030	5030	5030	5030	10
621	20231208	100500	27317815	5030	5030	5030	5030	1
622	20231208	100400	27312785	5020	5020	5020	5020	0
623	20231208	100300	27312785	5020	5020	5020	5020	63
624	20231208	100200	26996525	5030	5030	5030	5030	10
625	20231208	100100	26946225	5030	5030	5030	5030	0
626	20231208	100000	26946225	5030	5030	5030	5030	16
627	20231208	095900	26865745	5030	5030	5030	5030	5
628	20231208	095800	26840595	5020	5030	5030	5020	22
629	20231208	095700	26730145	5030	5030	5030	5030	0
630	20231208	095600	26730145	5030	5030	5030	5030	0
631	20231208	095500	26730145	5030	5030	5030	5030	0
632	20231208	095400	26730145	5030	5030	5030	5030	0
633	20231208	095300	26730145	5030	5030	5030	5030	0
634	20231208	095200	26730145	5030	5030	5030	5030	0
635	20231208	095100	26730145	5030	5030	5030	5030	10
636	20231208	095000	26679845	5020	5020	5020	5020	5
637	20231208	094900	26654745	5030	5030	5030	5030	10
638	20231208	094800	26604445	5020	5020	5020	5020	0
639	20231208	094700	26604445	5020	5020	5020	5020	0
640	20231208	094600	26604445	5020	5020	5020	5020	0
641	20231208	094500	26604445	5020	5030	5030	5020	35
642	20231208	094400	26428495	5030	5030	5030	5030	25
643	20231208	094300	26302745	5030	5030	5030	5030	5
644	20231208	094200	26277595	5020	5020	5020	5020	0
645	20231208	094100	26277595	5020	5020	5020	5020	0
646	20231208	094000	26277595	5020	5020	5020	5020	129
647	20231208	093900	25630015	5020	5020	5020	5020	25
648	20231208	093800	25504515	5020	5020	5020	5020	51
649	20231208	093700	25248495	5020	5030	5030	5020	4
650	20231208	093600	25228405	5010	5010	5010	5010	0
651	20231208	093500	25228405	5010	5010	5010	5010	0
652	20231208	093400	25228405	5010	5010	5010	5010	1
653	20231208	093300	25223395	5030	5030	5030	5030	0
654	20231208	093200	25223395	5030	5030	5030	5030	12
655	20231208	093100	25163035	5020	5020	5020	5020	100
656	20231208	093000	24661035	5010	5010	5010	5010	138
657	20231208	092900	23969655	5010	5010	5010	5010	0
658	20231208	092800	23969655	5010	5010	5010	5010	0
659	20231208	092700	23969655	5010	5010	5010	5010	112
660	20231208	092600	23408535	5020	5020	5020	5020	0
661	20231208	092500	23408535	5020	5010	5020	5010	238
662	20231208	092400	22214155	5010	5010	5010	5010	0
663	20231208	092300	22214155	5010	5010	5010	5010	0
664	20231208	092200	22214155	5010	5010	5010	5010	1
665	20231208	092100	22209145	4995	4995	4995	4995	101
666	20231208	092000	21704650	4995	4995	4995	4995	0
667	20231208	091900	21704650	4995	4995	4995	4995	16
668	20231208	091800	21624730	4995	4995	4995	4995	0
669	20231208	091700	21624730	4995	4995	4995	4995	0
670	20231208	091600	21624730	4995	4995	4995	4995	500
671	20231208	091500	19127230	4995	4995	4995	4995	1
672	20231208	091400	19122235	4995	4995	4995	4995	200
673	20231208	091300	18123235	4995	4980	4995	4980	34
674	20231208	091200	17953420	5010	5010	5010	5010	11
675	20231208	091100	17898310	4955	4955	4955	4955	0
676	20231208	091000	17898310	4955	5050	5050	4955	974
677	20231208	090900	13055145	5030	5030	5030	5030	80
678	20231208	090800	12652745	5030	5030	5030	5030	50
679	20231208	090700	12401245	5060	5060	5060	5060	0
680	20231208	090600	12401245	5060	5030	5060	5030	85
681	20231208	090500	11973245	5020	5010	5020	5010	264
682	20231208	090400	10648105	5000	5000	5000	5000	385
683	20231208	090300	8723105	4985	4985	4985	4985	0
684	20231208	090200	8723105	4985	4985	4985	4985	1
685	20231208	090100	8718120	5030	5030	5030	5030	1
686	20231208	090000	8713090	4945	4945	4945	4945	1762