KissMeData/030610/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191100	218164230	5080	5080	5080	5080	821
3	20231208	191000	218164230	5080	5080	5080	5080	0
4	20231208	190900	218164230	5080	5080	5080	5080	0
5	20231208	190800	218164230	5080	5080	5080	5080	0
6	20231208	190700	218164230	5080	5080	5080	5080	0
7	20231208	190600	218164230	5080	5080	5080	5080	0
8	20231208	190500	218164230	5080	5080	5080	5080	0
9	20231208	190400	218164230	5080	5080	5080	5080	0
10	20231208	190300	218164230	5080	5080	5080	5080	0
11	20231208	190200	218164230	5080	5080	5080	5080	0
12	20231208	190100	218164230	5080	5080	5080	5080	0
13	20231208	190000	218164230	5080	5080	5080	5080	0
14	20231208	185900	218164230	5080	5080	5080	5080	0
15	20231208	185800	218164230	5080	5080	5080	5080	0
16	20231208	185700	218164230	5080	5080	5080	5080	0
17	20231208	185600	218164230	5080	5080	5080	5080	0
18	20231208	185500	218164230	5080	5080	5080	5080	0
19	20231208	185400	218164230	5080	5080	5080	5080	0
20	20231208	185300	218164230	5080	5080	5080	5080	0
21	20231208	185200	218164230	5080	5080	5080	5080	0
22	20231208	185100	218164230	5080	5080	5080	5080	0
23	20231208	185000	218164230	5080	5080	5080	5080	0
24	20231208	184900	218164230	5080	5080	5080	5080	0
25	20231208	184800	218164230	5080	5080	5080	5080	0
26	20231208	184700	218164230	5080	5080	5080	5080	0
27	20231208	184600	218164230	5080	5080	5080	5080	0
28	20231208	184500	218164230	5080	5080	5080	5080	0
29	20231208	184400	218164230	5080	5080	5080	5080	0
30	20231208	184300	218164230	5080	5080	5080	5080	0
31	20231208	184200	218164230	5080	5080	5080	5080	0
32	20231208	184100	218164230	5080	5080	5080	5080	821
33	20231208	184000	218164230	5080	5080	5080	5080	0
34	20231208	183900	218164230	5080	5080	5080	5080	0
35	20231208	183800	218164230	5080	5080	5080	5080	0
36	20231208	183700	218164230	5080	5080	5080	5080	0
37	20231208	183600	218164230	5080	5080	5080	5080	0
38	20231208	183500	218164230	5080	5080	5080	5080	0
39	20231208	183400	218164230	5080	5080	5080	5080	0
40	20231208	183300	218164230	5080	5080	5080	5080	0
41	20231208	183200	218164230	5080	5080	5080	5080	0
42	20231208	183100	218164230	5080	5080	5080	5080	0
43	20231208	183000	218164230	5080	5080	5080	5080	0
44	20231208	182900	218164230	5080	5080	5080	5080	0
45	20231208	182800	218164230	5080	5080	5080	5080	0
46	20231208	182700	218164230	5080	5080	5080	5080	0
47	20231208	182600	218164230	5080	5080	5080	5080	0
48	20231208	182500	218164230	5080	5080	5080	5080	0
49	20231208	182400	218164230	5080	5080	5080	5080	0
50	20231208	182300	218164230	5080	5080	5080	5080	0
51	20231208	182200	218164230	5080	5080	5080	5080	0
52	20231208	182100	218164230	5080	5080	5080	5080	0
53	20231208	182000	218164230	5080	5080	5080	5080	0
54	20231208	181900	218164230	5080	5080	5080	5080	0
55	20231208	181800	218164230	5080	5080	5080	5080	0
56	20231208	181700	218164230	5080	5080	5080	5080	0
57	20231208	181600	218164230	5080	5080	5080	5080	0
58	20231208	181500	218164230	5080	5080	5080	5080	0
59	20231208	181400	218164230	5080	5080	5080	5080	0
60	20231208	181300	218164230	5080	5080	5080	5080	0
61	20231208	181200	218164230	5080	5080	5080	5080	0
62	20231208	181100	218164230	5080	5080	5080	5080	821
63	20231208	181000	218164230	5080	5080	5080	5080	0
64	20231208	180900	218164230	5080	5080	5080	5080	0
65	20231208	180800	218164230	5080	5080	5080	5080	0
66	20231208	180700	218164230	5080	5080	5080	5080	0
67	20231208	180600	218164230	5080	5080	5080	5080	0
68	20231208	180500	218164230	5080	5080	5080	5080	0
69	20231208	180400	218164230	5080	5080	5080	5080	0
70	20231208	180300	218164230	5080	5080	5080	5080	0
71	20231208	180200	218164230	5080	5080	5080	5080	0
72	20231208	180100	218164230	5080	5080	5080	5080	0
73	20231208	180000	218164230	5080	5080	5080	5080	0
74	20231208	175900	218164230	5080	5080	5080	5080	0
75	20231208	175800	218164230	5080	5080	5080	5080	0
76	20231208	175700	218164230	5080	5080	5080	5080	0
77	20231208	175600	218164230	5080	5080	5080	5080	0
78	20231208	175500	218164230	5080	5080	5080	5080	0
79	20231208	175400	218164230	5080	5080	5080	5080	0
80	20231208	175300	218164230	5080	5080	5080	5080	0
81	20231208	175200	218164230	5080	5080	5080	5080	0
82	20231208	175100	218164230	5080	5080	5080	5080	0
83	20231208	175000	218164230	5080	5080	5080	5080	0
84	20231208	174900	218164230	5080	5080	5080	5080	0
85	20231208	174800	218164230	5080	5080	5080	5080	0
86	20231208	174700	218164230	5080	5080	5080	5080	0
87	20231208	174600	218164230	5080	5080	5080	5080	0
88	20231208	174500	218164230	5080	5080	5080	5080	0
89	20231208	174400	218164230	5080	5080	5080	5080	0
90	20231208	174300	218164230	5080	5080	5080	5080	0
91	20231208	174200	218164230	5080	5080	5080	5080	0
92	20231208	174100	218164230	5080	5080	5080	5080	821
93	20231208	174000	218164230	5080	5080	5080	5080	0
94	20231208	173900	218164230	5080	5080	5080	5080	0
95	20231208	173800	218164230	5080	5080	5080	5080	0
96	20231208	173700	218164230	5080	5080	5080	5080	0
97	20231208	173600	218164230	5080	5080	5080	5080	0
98	20231208	173500	218164230	5080	5080	5080	5080	0
99	20231208	173400	218164230	5080	5080	5080	5080	0
100	20231208	173300	218164230	5080	5080	5080	5080	0
101	20231208	173200	218164230	5080	5080	5080	5080	0
102	20231208	173100	218164230	5080	5080	5080	5080	0
103	20231208	173000	218164230	5080	5080	5080	5080	0
104	20231208	172900	218164230	5080	5080	5080	5080	0
105	20231208	172800	218164230	5080	5080	5080	5080	0
106	20231208	172700	218164230	5080	5080	5080	5080	0
107	20231208	172600	218164230	5080	5080	5080	5080	0
108	20231208	172500	218164230	5080	5080	5080	5080	0
109	20231208	172400	218164230	5080	5080	5080	5080	0
110	20231208	172300	218164230	5080	5080	5080	5080	0
111	20231208	172200	218164230	5080	5080	5080	5080	0
112	20231208	172100	218164230	5080	5080	5080	5080	0
113	20231208	172000	218164230	5080	5080	5080	5080	0
114	20231208	171900	218164230	5080	5080	5080	5080	0
115	20231208	171800	218164230	5080	5080	5080	5080	0
116	20231208	171700	218164230	5080	5080	5080	5080	0
117	20231208	171600	218164230	5080	5080	5080	5080	0
118	20231208	171500	218164230	5080	5080	5080	5080	0
119	20231208	171400	218164230	5080	5080	5080	5080	0
120	20231208	171300	218164230	5080	5080	5080	5080	0
121	20231208	171200	218164230	5080	5080	5080	5080	0
122	20231208	171100	218164230	5080	5080	5080	5080	821
123	20231208	171000	218164230	5080	5080	5080	5080	0
124	20231208	170900	218164230	5080	5080	5080	5080	0
125	20231208	170800	218164230	5080	5080	5080	5080	0
126	20231208	170700	218164230	5080	5080	5080	5080	0
127	20231208	170600	218164230	5080	5080	5080	5080	0
128	20231208	170500	218164230	5080	5080	5080	5080	0
129	20231208	170400	218164230	5080	5080	5080	5080	0
130	20231208	170300	218164230	5080	5080	5080	5080	0
131	20231208	170200	218164230	5080	5080	5080	5080	0
132	20231208	170100	218164230	5080	5080	5080	5080	0
133	20231208	170000	218164230	5080	5080	5080	5080	0
134	20231208	165900	218164230	5080	5080	5080	5080	0
135	20231208	165800	218164230	5080	5080	5080	5080	0
136	20231208	165700	218164230	5080	5080	5080	5080	0
137	20231208	165600	218164230	5080	5080	5080	5080	0
138	20231208	165500	218164230	5080	5080	5080	5080	0
139	20231208	165400	218164230	5080	5080	5080	5080	0
140	20231208	165300	218164230	5080	5080	5080	5080	0
141	20231208	165200	218164230	5080	5080	5080	5080	0
142	20231208	165100	218164230	5080	5080	5080	5080	0
143	20231208	165000	218164230	5080	5080	5080	5080	0
144	20231208	164900	218164230	5080	5080	5080	5080	0
145	20231208	164800	218164230	5080	5080	5080	5080	0
146	20231208	164700	218164230	5080	5080	5080	5080	0
147	20231208	164600	218164230	5080	5080	5080	5080	0
148	20231208	164500	218164230	5080	5080	5080	5080	0
149	20231208	164400	218164230	5080	5080	5080	5080	0
150	20231208	164300	218164230	5080	5080	5080	5080	0
151	20231208	164200	218164230	5080	5080	5080	5080	0
152	20231208	164100	218164230	5080	5080	5080	5080	821
153	20231208	164000	218164230	5080	5080	5080	5080	0
154	20231208	163900	218164230	5080	5080	5080	5080	0
155	20231208	163800	218164230	5080	5080	5080	5080	0
156	20231208	163700	218164230	5080	5080	5080	5080	0
157	20231208	163600	218164230	5080	5080	5080	5080	0
158	20231208	163500	218164230	5080	5080	5080	5080	0
159	20231208	163400	218164230	5080	5080	5080	5080	0
160	20231208	163300	218164230	5080	5080	5080	5080	0
161	20231208	163200	218164230	5080	5080	5080	5080	0
162	20231208	163100	218164230	5080	5080	5080	5080	0
163	20231208	163000	218164230	5080	5080	5080	5080	0
164	20231208	162900	218164230	5080	5080	5080	5080	0
165	20231208	162800	218164230	5080	5080	5080	5080	0
166	20231208	162700	218164230	5080	5080	5080	5080	0
167	20231208	162600	218164230	5080	5080	5080	5080	0
168	20231208	162500	218164230	5080	5080	5080	5080	0
169	20231208	162400	218164230	5080	5080	5080	5080	0
170	20231208	162300	218164230	5080	5080	5080	5080	0
171	20231208	162200	218164230	5080	5080	5080	5080	0
172	20231208	162100	218164230	5080	5080	5080	5080	0
173	20231208	162000	218164230	5080	5080	5080	5080	0
174	20231208	161900	218164230	5080	5080	5080	5080	0
175	20231208	161800	218164230	5080	5080	5080	5080	0
176	20231208	161700	218164230	5080	5080	5080	5080	0
177	20231208	161600	218164230	5080	5080	5080	5080	0
178	20231208	161500	218164230	5080	5080	5080	5080	0
179	20231208	161400	218164230	5080	5080	5080	5080	0
180	20231208	161300	218164230	5080	5080	5080	5080	0
181	20231208	161200	218164230	5080	5080	5080	5080	0
182	20231208	161100	218164230	5080	5080	5080	5080	821
183	20231208	161000	218164230	5080	5080	5080	5080	0
184	20231208	160900	218164230	5080	5080	5080	5080	0
185	20231208	160800	218164230	5080	5080	5080	5080	0
186	20231208	160700	218164230	5080	5080	5080	5080	0
187	20231208	160600	218164230	5080	5080	5080	5080	0
188	20231208	160500	218164230	5080	5080	5080	5080	0
189	20231208	160400	218164230	5080	5080	5080	5080	0
190	20231208	160300	218164230	5080	5080	5080	5080	0
191	20231208	160200	218164230	5080	5080	5080	5080	0
192	20231208	160100	218164230	5080	5080	5080	5080	0
193	20231208	160000	218164230	5080	5080	5080	5080	0
194	20231208	155900	218164230	5080	5080	5080	5080	0
195	20231208	155800	218164230	5080	5080	5080	5080	0
196	20231208	155700	218164230	5080	5080	5080	5080	0
197	20231208	155600	218164230	5080	5080	5080	5080	0
198	20231208	155500	218164230	5080	5080	5080	5080	0
199	20231208	155400	218164230	5080	5080	5080	5080	0
200	20231208	155300	218164230	5080	5080	5080	5080	0
201	20231208	155200	218164230	5080	5080	5080	5080	0
202	20231208	155100	218164230	5080	5080	5080	5080	0
203	20231208	155000	218164230	5080	5080	5080	5080	0
204	20231208	154900	218164230	5080	5080	5080	5080	0
205	20231208	154800	218164230	5080	5080	5080	5080	0
206	20231208	154700	218164230	5080	5080	5080	5080	0
207	20231208	154600	218164230	5080	5080	5080	5080	0
208	20231208	154500	218164230	5080	5080	5080	5080	0
209	20231208	154400	218164230	5080	5080	5080	5080	0
210	20231208	154300	218164230	5080	5080	5080	5080	0
211	20231208	154200	218164230	5080	5080	5080	5080	0
212	20231208	154100	218164230	5080	5080	5080	5080	821
213	20231208	154000	218164230	5080	5080	5080	5080	0
214	20231208	153900	218164230	5080	5080	5080	5080	0
215	20231208	153800	218164230	5080	5080	5080	5080	0
216	20231208	153700	218164230	5080	5080	5080	5080	0
217	20231208	153600	218164230	5080	5080	5080	5080	0
218	20231208	153500	218164230	5080	5080	5080	5080	0
219	20231208	153400	218164230	5080	5080	5080	5080	0
220	20231208	153300	218164230	5080	5080	5080	5080	0
221	20231208	153200	218164230	5080	5080	5080	5080	0
222	20231208	153100	218164230	5080	5080	5080	5080	0
223	20231208	153000	218164230	5080	5080	5080	5080	821
224	20231208	152900	213993550	5050	5050	5050	5050	0
225	20231208	152800	213993550	5050	5050	5050	5050	0
226	20231208	152700	213993550	5050	5050	5050	5050	0
227	20231208	152600	213993550	5050	5050	5050	5050	0
228	20231208	152500	213993550	5050	5050	5050	5050	0
229	20231208	152400	213993550	5050	5050	5050	5050	0
230	20231208	152300	213993550	5050	5050	5050	5050	0
231	20231208	152200	213993550	5050	5050	5050	5050	0
232	20231208	152100	213993550	5050	5050	5050	5050	0
233	20231208	152000	213993550	5050	5050	5050	5050	0
234	20231208	151900	213993550	5050	5050	5050	5050	0
235	20231208	151800	213993550	5050	5050	5050	5050	0
236	20231208	151700	213993550	5050	5050	5050	5050	0
237	20231208	151600	213993550	5050	5050	5050	5050	0
238	20231208	151500	213993550	5050	5070	5070	5050	4
239	20231208	151400	213973310	5060	5060	5060	5060	0
240	20231208	151300	213973310	5060	5060	5060	5060	0
241	20231208	151200	213973310	5060	5060	5060	5060	34
242	20231208	151100	213801270	5060	5060	5060	5060	6
243	20231208	151000	213770910	5060	5060	5060	5060	0
244	20231208	150900	213770910	5060	5060	5060	5060	0
245	20231208	150800	213770910	5060	5060	5060	5060	100
246	20231208	150700	213264910	5060	5060	5060	5060	0
247	20231208	150600	213264910	5060	5060	5060	5060	0
248	20231208	150500	213264910	5060	5060	5060	5060	311
249	20231208	150400	211691250	5060	5060	5060	5060	400
250	20231208	150300	209667250	5060	5060	5060	5060	0
251	20231208	150200	209667250	5060	5060	5060	5060	0
252	20231208	150100	209667250	5060	5060	5060	5060	0
253	20231208	150000	209667250	5060	5060	5060	5060	290
254	20231208	145900	208199850	5060	5060	5060	5060	0
255	20231208	145800	208199850	5060	5060	5060	5060	0
256	20231208	145700	208199850	5060	5060	5060	5060	0
257	20231208	145600	208199850	5060	5060	5060	5060	0
258	20231208	145500	208199850	5060	5060	5060	5060	0
259	20231208	145400	208199850	5060	5060	5060	5060	105
260	20231208	145300	207668550	5070	5070	5070	5070	0
261	20231208	145200	207668550	5070	5070	5070	5070	0
262	20231208	145100	207668550	5070	5070	5070	5070	0
263	20231208	145000	207668550	5070	5070	5070	5070	0
264	20231208	144900	207668550	5070	5070	5070	5070	0
265	20231208	144800	207668550	5070	5070	5070	5070	20
266	20231208	144700	207567150	5070	5070	5070	5070	0
267	20231208	144600	207567150	5070	5070	5070	5070	100
268	20231208	144500	207060150	5070	5070	5070	5070	0
269	20231208	144400	207060150	5070	5070	5070	5070	0
270	20231208	144300	207060150	5070	5070	5070	5070	0
271	20231208	144200	207060150	5070	5070	5070	5070	0
272	20231208	144100	207060150	5070	5070	5070	5070	10
273	20231208	144000	207009450	5060	5060	5060	5060	0
274	20231208	143900	207009450	5060	5060	5060	5060	0
275	20231208	143800	207009450	5060	5060	5060	5060	0
276	20231208	143700	207009450	5060	5060	5060	5060	0
277	20231208	143600	207009450	5060	5060	5060	5060	0
278	20231208	143500	207009450	5060	5060	5060	5060	0
279	20231208	143400	207009450	5060	5060	5060	5060	1
280	20231208	143300	207004390	5070	5070	5070	5070	11
281	20231208	143200	206948620	5060	5060	5060	5060	1
282	20231208	143100	206943560	5060	5060	5060	5060	0
283	20231208	143000	206943560	5060	5060	5060	5060	32
284	20231208	142900	206781640	5060	5060	5060	5060	0
285	20231208	142800	206781640	5060	5060	5060	5060	0
286	20231208	142700	206781640	5060	5060	5060	5060	0
287	20231208	142600	206781640	5060	5060	5060	5060	0
288	20231208	142500	206781640	5060	5060	5060	5060	0
289	20231208	142400	206781640	5060	5060	5060	5060	100
290	20231208	142300	206275640	5060	5060	5060	5060	0
291	20231208	142200	206275640	5060	5060	5060	5060	30
292	20231208	142100	206123840	5070	5070	5070	5070	0
293	20231208	142000	206123840	5070	5070	5070	5070	0
294	20231208	141900	206123840	5070	5070	5070	5070	0
295	20231208	141800	206123840	5070	5070	5070	5070	0
296	20231208	141700	206123840	5070	5070	5070	5070	0
297	20231208	141600	206123840	5070	5070	5070	5070	0
298	20231208	141500	206123840	5070	5070	5070	5070	0
299	20231208	141400	206123840	5070	5070	5070	5070	0
300	20231208	141300	206123840	5070	5070	5070	5070	0
301	20231208	141200	206123840	5070	5070	5070	5070	0
302	20231208	141100	206123840	5070	5070	5070	5070	0
303	20231208	141000	206123840	5070	5070	5070	5070	0
304	20231208	140900	206123840	5070	5070	5070	5070	0
305	20231208	140800	206123840	5070	5070	5070	5070	0
306	20231208	140700	206123840	5070	5070	5070	5070	39
307	20231208	140600	205926110	5070	5070	5070	5070	0
308	20231208	140500	205926110	5070	5070	5070	5070	2
309	20231208	140400	205915970	5070	5070	5070	5070	0
310	20231208	140300	205915970	5070	5070	5070	5070	0
311	20231208	140200	205915970	5070	5070	5070	5070	0
312	20231208	140100	205915970	5070	5070	5070	5070	17
313	20231208	140000	205829780	5060	5060	5060	5060	2
314	20231208	135900	205819660	5070	5070	5070	5070	2
315	20231208	135800	205809520	5070	5070	5070	5070	0
316	20231208	135700	205809520	5070	5070	5070	5070	0
317	20231208	135600	205809520	5070	5070	5070	5070	0
318	20231208	135500	205809520	5070	5070	5070	5070	15
319	20231208	135400	205733470	5070	5070	5070	5070	0
320	20231208	135300	205733470	5070	5070	5070	5070	5
321	20231208	135200	205708120	5070	5070	5070	5070	0
322	20231208	135100	205708120	5070	5070	5070	5070	0
323	20231208	135000	205708120	5070	5070	5070	5070	0
324	20231208	134900	205708120	5070	5070	5070	5070	0
325	20231208	134800	205708120	5070	5070	5070	5070	0
326	20231208	134700	205708120	5070	5080	5080	5070	115
327	20231208	134600	205125050	5070	5070	5070	5070	2
328	20231208	134500	205114910	5080	5080	5080	5080	0
329	20231208	134400	205114910	5080	5080	5080	5080	0
330	20231208	134300	205114910	5080	5080	5080	5080	0
331	20231208	134200	205114910	5080	5080	5080	5080	0
332	20231208	134100	205114910	5080	5080	5080	5080	0
333	20231208	134000	205114910	5080	5080	5080	5080	0
334	20231208	133900	205114910	5080	5080	5080	5080	0
335	20231208	133800	205114910	5080	5080	5080	5080	5
336	20231208	133700	205089510	5080	5080	5080	5080	0
337	20231208	133600	205089510	5080	5070	5080	5070	1244
338	20231208	133500	198771980	5060	5060	5060	5060	0
339	20231208	133400	198771980	5060	5060	5060	5060	0
340	20231208	133300	198771980	5060	5060	5060	5060	3216
341	20231208	133200	182499020	5050	5050	5050	5050	0
342	20231208	133100	182499020	5050	5050	5050	5050	120
343	20231208	133000	181893020	5060	5060	5060	5060	50
344	20231208	132900	181640020	5050	5050	5050	5050	0
345	20231208	132800	181640020	5050	5050	5050	5050	0
346	20231208	132700	181640020	5050	5050	5050	5050	0
347	20231208	132600	181640020	5050	5050	5050	5050	0
348	20231208	132500	181640020	5050	5050	5050	5050	0
349	20231208	132400	181640020	5050	5050	5050	5050	0
350	20231208	132300	181640020	5050	5050	5050	5050	0
351	20231208	132200	181640020	5050	5050	5050	5050	0
352	20231208	132100	181640020	5050	5050	5050	5050	0
353	20231208	132000	181640020	5050	5050	5050	5050	0
354	20231208	131900	181640020	5050	5050	5050	5050	1
355	20231208	131800	181634970	5060	5060	5060	5060	0
356	20231208	131700	181634970	5060	5060	5060	5060	124
357	20231208	131600	181007530	5060	5060	5060	5060	100
358	20231208	131500	180501530	5070	5070	5070	5070	0
359	20231208	131400	180501530	5070	5070	5070	5070	5
360	20231208	131300	180476180	5070	5070	5070	5070	0
361	20231208	131200	180476180	5070	5070	5070	5070	0
362	20231208	131100	180476180	5070	5070	5070	5070	38
363	20231208	131000	180283520	5070	5070	5070	5070	1
364	20231208	130900	180278450	5070	5070	5070	5070	0
365	20231208	130800	180278450	5070	5070	5070	5070	0
366	20231208	130700	180278450	5070	5070	5070	5070	22
367	20231208	130600	180166910	5070	5070	5070	5070	0
368	20231208	130500	180166910	5070	5070	5070	5070	0
369	20231208	130400	180166910	5070	5070	5070	5070	0
370	20231208	130300	180166910	5070	5070	5070	5070	0
371	20231208	130200	180166910	5070	5070	5070	5070	0
372	20231208	130100	180166910	5070	5070	5070	5070	0
373	20231208	130000	180166910	5070	5070	5070	5070	0
374	20231208	125900	180166910	5070	5070	5070	5070	0
375	20231208	125800	180166910	5070	5070	5070	5070	0
376	20231208	125700	180166910	5070	5070	5070	5070	0
377	20231208	125600	180166910	5070	5070	5070	5070	0
378	20231208	125500	180166910	5070	5070	5070	5070	0
379	20231208	125400	180166910	5070	5070	5070	5070	0
380	20231208	125300	180166910	5070	5070	5070	5070	0
381	20231208	125200	180166910	5070	5070	5070	5070	0
382	20231208	125100	180166910	5070	5070	5070	5070	0
383	20231208	125000	180166910	5070	5070	5070	5070	0
384	20231208	124900	180166910	5070	5070	5070	5070	0
385	20231208	124800	180166910	5070	5070	5070	5070	0
386	20231208	124700	180166910	5070	5070	5070	5070	30
387	20231208	124600	180014810	5070	5070	5070	5070	893
388	20231208	124500	175487300	5070	5070	5070	5070	100
389	20231208	124400	174980300	5070	5070	5070	5070	0
390	20231208	124300	174980300	5070	5070	5070	5070	0
391	20231208	124200	174980300	5070	5070	5070	5070	100
392	20231208	124100	174473300	5070	5070	5070	5070	63
393	20231208	124000	174153890	5080	5080	5080	5080	3
394	20231208	123900	174138650	5080	5080	5080	5080	0
395	20231208	123800	174138650	5080	5080	5080	5080	0
396	20231208	123700	174138650	5080	5080	5080	5080	0
397	20231208	123600	174138650	5080	5080	5080	5080	0
398	20231208	123500	174138650	5080	5080	5080	5080	0
399	20231208	123400	174138650	5080	5080	5080	5080	0
400	20231208	123300	174138650	5080	5080	5080	5080	100
401	20231208	123200	173630650	5080	5080	5080	5080	0
402	20231208	123100	173630650	5080	5080	5080	5080	0
403	20231208	123000	173630650	5080	5080	5080	5080	0
404	20231208	122900	173630650	5080	5080	5080	5080	0
405	20231208	122800	173630650	5080	5080	5080	5080	0
406	20231208	122700	173630650	5080	5080	5080	5080	4
407	20231208	122600	173610330	5050	5050	5050	5050	0
408	20231208	122500	173610330	5050	5050	5050	5050	0
409	20231208	122400	173610330	5050	5050	5050	5050	0
410	20231208	122300	173610330	5050	5050	5050	5050	0
411	20231208	122200	173610330	5050	5050	5050	5050	0
412	20231208	122100	173610330	5050	5060	5060	5050	102
413	20231208	122000	173094680	5100	5100	5100	5100	0
414	20231208	121900	173094680	5100	5100	5100	5100	10
415	20231208	121800	173043680	5100	5080	5100	5080	4425
416	20231208	121700	150525400	5080	5080	5080	5080	0
417	20231208	121600	150525400	5080	5080	5080	5080	0
418	20231208	121500	150525400	5080	5080	5080	5080	15
419	20231208	121400	150449200	5090	5050	5090	5050	4430
420	20231208	121300	127961550	5050	5050	5050	5050	0
421	20231208	121200	127961550	5050	5050	5050	5050	0
422	20231208	121100	127961550	5050	5050	5050	5050	0
423	20231208	121000	127961550	5050	5050	5050	5050	9
424	20231208	120900	127916100	5050	5050	5050	5050	0
425	20231208	120800	127916100	5050	5050	5050	5050	0
426	20231208	120700	127916100	5050	5050	5050	5050	0
427	20231208	120600	127916100	5050	5050	5050	5050	0
428	20231208	120500	127916100	5050	5050	5050	5050	0
429	20231208	120400	127916100	5050	5050	5050	5050	0
430	20231208	120300	127916100	5050	5050	5050	5050	0
431	20231208	120200	127916100	5050	5050	5050	5050	0
432	20231208	120100	127916100	5050	5050	5050	5050	0
433	20231208	120000	127916100	5050	5050	5050	5050	0
434	20231208	115900	127916100	5050	5050	5050	5050	0
435	20231208	115800	127916100	5050	5050	5050	5050	27
436	20231208	115700	127779750	5050	5050	5050	5050	5
437	20231208	115600	127754500	5050	5050	5050	5050	0
438	20231208	115500	127754500	5050	5050	5050	5050	0
439	20231208	115400	127754500	5050	5050	5050	5050	0
440	20231208	115300	127754500	5050	5050	5050	5050	0
441	20231208	115200	127754500	5050	5050	5050	5050	0
442	20231208	115100	127754500	5050	5050	5050	5050	0
443	20231208	115000	127754500	5050	5050	5050	5050	1
444	20231208	114900	127749450	5050	5050	5050	5050	0
445	20231208	114800	127749450	5050	5050	5050	5050	0
446	20231208	114700	127749450	5050	5050	5050	5050	0
447	20231208	114600	127749450	5050	5050	5050	5050	0
448	20231208	114500	127749450	5050	5050	5050	5050	0
449	20231208	114400	127749450	5050	5050	5050	5050	0
450	20231208	114300	127749450	5050	5050	5050	5050	129
451	20231208	114200	127098000	5050	5050	5050	5050	0
452	20231208	114100	127098000	5050	5050	5050	5050	0
453	20231208	114000	127098000	5050	5050	5050	5050	0
454	20231208	113900	127098000	5050	5050	5050	5050	0
455	20231208	113800	127098000	5050	5050	5050	5050	42
456	20231208	113700	126885900	5060	5060	5060	5060	0
457	20231208	113600	126885900	5060	5060	5060	5060	0
458	20231208	113500	126885900	5060	5060	5060	5060	5
459	20231208	113400	126860600	5060	5060	5060	5060	0
460	20231208	113300	126860600	5060	5060	5060	5060	0
461	20231208	113200	126860600	5060	5060	5060	5060	0
462	20231208	113100	126860600	5060	5060	5060	5060	0
463	20231208	113000	126860600	5060	5060	5060	5060	4
464	20231208	112900	126840360	5040	5040	5040	5040	0
465	20231208	112800	126840360	5040	5040	5040	5040	0
466	20231208	112700	126840360	5040	5040	5040	5040	1
467	20231208	112600	126835320	5040	5040	5040	5040	2
468	20231208	112500	126825240	5040	5040	5040	5040	0
469	20231208	112400	126825240	5040	5040	5040	5040	2
470	20231208	112300	126815160	5070	5070	5070	5070	0
471	20231208	112200	126815160	5070	5070	5070	5070	0
472	20231208	112100	126815160	5070	5070	5070	5070	0
473	20231208	112000	126815160	5070	5070	5070	5070	0
474	20231208	111900	126815160	5070	5070	5070	5070	2
475	20231208	111800	126805020	5070	5070	5070	5070	0
476	20231208	111700	126805020	5070	5070	5070	5070	0
477	20231208	111600	126805020	5070	5070	5070	5070	0
478	20231208	111500	126805020	5070	5070	5070	5070	0
479	20231208	111400	126805020	5070	5070	5070	5070	0
480	20231208	111300	126805020	5070	5070	5070	5070	1
481	20231208	111200	126799950	5030	5030	5030	5030	0
482	20231208	111100	126799950	5030	5030	5030	5030	0
483	20231208	111000	126799950	5030	5030	5030	5030	0
484	20231208	110900	126799950	5030	5030	5030	5030	0
485	20231208	110800	126799950	5030	5030	5030	5030	0
486	20231208	110700	126799950	5030	5030	5030	5030	0
487	20231208	110600	126799950	5030	5030	5030	5030	0
488	20231208	110500	126799950	5030	5030	5030	5030	0
489	20231208	110400	126799950	5030	5030	5030	5030	0
490	20231208	110300	126799950	5030	5030	5030	5030	0
491	20231208	110200	126799950	5030	5030	5030	5030	0
492	20231208	110100	126799950	5030	5040	5040	5030	206
493	20231208	110000	125762270	5030	5030	5030	5030	0
494	20231208	105900	125762270	5030	5030	5030	5030	0
495	20231208	105800	125762270	5030	5030	5030	5030	6
496	20231208	105700	125732090	5070	5070	5070	5070	0
497	20231208	105600	125732090	5070	5070	5070	5070	0
498	20231208	105500	125732090	5070	5070	5070	5070	0
499	20231208	105400	125732090	5070	5070	5070	5070	0
500	20231208	105300	125732090	5070	5070	5070	5070	0
501	20231208	105200	125732090	5070	5050	5070	5030	619
502	20231208	105100	122611590	5040	5040	5040	5040	0
503	20231208	105000	122611590	5040	5040	5040	5040	0
504	20231208	104900	122611590	5040	5040	5040	5040	0
505	20231208	104800	122611590	5040	5040	5040	5040	0
506	20231208	104700	122611590	5040	5040	5040	5040	63
507	20231208	104600	122294070	5070	5050	5070	5050	556
508	20231208	104500	119479510	5050	5050	5050	5050	0
509	20231208	104400	119479510	5050	5050	5050	5050	0
510	20231208	104300	119479510	5050	5050	5050	5050	0
511	20231208	104200	119479510	5050	5050	5050	5050	1
512	20231208	104100	119474460	5040	5040	5040	5040	0
513	20231208	104000	119474460	5040	5040	5040	5040	0
514	20231208	103900	119474460	5040	5040	5040	5040	19
515	20231208	103800	119378700	5050	5050	5050	5050	0
516	20231208	103700	119378700	5050	5050	5050	5050	0
517	20231208	103600	119378700	5050	5050	5050	5050	0
518	20231208	103500	119378700	5050	5050	5050	5050	0
519	20231208	103400	119378700	5050	5050	5060	5050	119
520	20231208	103300	118777690	5050	5050	5050	5050	0
521	20231208	103200	118777690	5050	5050	5050	5050	0
522	20231208	103100	118777690	5050	5060	5060	5050	4
523	20231208	103000	118757470	5050	5050	5050	5050	0
524	20231208	102900	118757470	5050	5050	5050	5050	0
525	20231208	102800	118757470	5050	5050	5050	5050	0
526	20231208	102700	118757470	5050	5050	5050	5050	0
527	20231208	102600	118757470	5050	5060	5060	5050	98
528	20231208	102500	118261830	5060	5060	5060	5060	0
529	20231208	102400	118261830	5060	5060	5060	5060	0
530	20231208	102300	118261830	5060	5070	5100	5050	8142
531	20231208	102200	76815110	5080	5080	5080	5080	0
532	20231208	102100	76815110	5080	5080	5080	5080	0
533	20231208	102000	76815110	5080	5080	5080	5080	0
534	20231208	101900	76815110	5080	5080	5080	5080	1
535	20231208	101800	76810030	5040	5060	5080	5040	7004
536	20231208	101700	41294180	5060	5060	5060	5060	0
537	20231208	101600	41294180	5060	5060	5060	5060	0
538	20231208	101500	41294180	5060	5060	5060	5060	0
539	20231208	101400	41294180	5060	5060	5060	5060	0
540	20231208	101300	41294180	5060	5060	5060	5060	0
541	20231208	101200	41294180	5060	5060	5060	5060	0
542	20231208	101100	41294180	5060	5050	5060	5050	2674
543	20231208	101000	27763750	5060	5060	5060	5060	0
544	20231208	100900	27763750	5060	5060	5060	5060	0
545	20231208	100800	27763750	5060	5060	5060	5060	0
546	20231208	100700	27763750	5060	5060	5060	5060	30
547	20231208	100600	27611950	5060	5040	5060	5040	4450
548	20231208	100500	5139800	5040	5040	5040	5040	0
549	20231208	100400	5139800	5040	5040	5040	5040	0
550	20231208	100300	5139800	5040	5040	5040	5040	1
551	20231208	100200	5134760	5020	5020	5020	5020	0
552	20231208	100100	5134760	5020	5020	5020	5020	1
553	20231208	100000	5129740	5040	5040	5040	5040	0
554	20231208	095900	5129740	5040	5040	5040	5040	0
555	20231208	095800	5129740	5040	5040	5040	5040	0
556	20231208	095700	5129740	5040	5040	5040	5040	0
557	20231208	095600	5129740	5040	5030	5040	5030	19
558	20231208	095500	5034000	5020	5020	5020	5020	0
559	20231208	095400	5034000	5020	5020	5020	5020	0
560	20231208	095300	5034000	5020	5020	5020	5020	0
561	20231208	095200	5034000	5020	5020	5020	5020	0
562	20231208	095100	5034000	5020	5020	5020	5020	0
563	20231208	095000	5034000	5020	5020	5020	5020	0
564	20231208	094900	5034000	5020	5020	5020	5020	0
565	20231208	094800	5034000	5020	5020	5020	5020	0
566	20231208	094700	5034000	5020	5020	5020	5020	0
567	20231208	094600	5034000	5020	5020	5020	5020	0
568	20231208	094500	5034000	5020	5020	5020	5020	0
569	20231208	094400	5034000	5020	5020	5020	5020	0
570	20231208	094300	5034000	5020	5020	5020	5020	0
571	20231208	094200	5034000	5020	5020	5020	5020	100
572	20231208	094100	4532000	5020	5020	5020	5020	0
573	20231208	094000	4532000	5020	5020	5020	5020	2
574	20231208	093900	4521960	5030	5030	5030	5030	0
575	20231208	093800	4521960	5030	5030	5030	5030	0
576	20231208	093700	4521960	5030	5030	5030	5030	0
577	20231208	093600	4521960	5030	5030	5030	5030	0
578	20231208	093500	4521960	5030	5030	5030	5030	1
579	20231208	093400	4516930	5030	5030	5030	5030	20
580	20231208	093300	4416330	5030	5030	5030	5030	566
581	20231208	093200	1569350	5030	5030	5030	5030	1
582	20231208	093100	1564320	5030	5030	5030	5030	4
583	20231208	093000	1544200	5030	5030	5030	5030	9
584	20231208	092900	1498930	5030	5030	5030	5030	7
585	20231208	092800	1463720	5030	5030	5030	5030	7
586	20231208	092700	1428510	5030	5030	5030	5030	8
587	20231208	092600	1388270	5030	5030	5030	5030	7
588	20231208	092500	1353060	5030	5030	5030	5030	8
589	20231208	092400	1312820	5030	5030	5030	5030	10
590	20231208	092300	1262520	5030	5030	5030	5030	7
591	20231208	092200	1227310	5030	5030	5030	5030	6
592	20231208	092100	1197130	5030	5030	5030	5030	7
593	20231208	092000	1161920	5030	5030	5030	5030	8
594	20231208	091900	1121680	5030	5030	5030	5030	10
595	20231208	091800	1071380	5030	5030	5030	5030	8
596	20231208	091700	1031140	5030	5030	5030	5030	7
597	20231208	091600	995930	5030	5030	5030	5030	46
598	20231208	091500	764550	5030	5030	5030	5030	13
599	20231208	091400	699160	5030	5030	5030	5030	7
600	20231208	091300	663950	5030	5030	5030	5030	6
601	20231208	091200	633770	5030	5030	5030	5030	7
602	20231208	091100	598560	5030	5030	5030	5020	39
603	20231208	091000	402400	5030	5030	5030	5030	11
604	20231208	090900	347070	5030	5030	5030	5030	6
605	20231208	090800	316890	5030	5030	5030	5030	53
606	20231208	090700	50300	5030	5030	5030	5030	0
607	20231208	090600	50300	5030	5030	5030	5030	0
608	20231208	090500	50300	5030	5030	5030	5030	0
609	20231208	090400	50300	5030	5030	5030	5030	0
610	20231208	090300	50300	5030	5030	5030	5030	7
611	20231208	090200	15090	5030	5030	5030	5030	3
612	20231208	090100	0	5030	5030	5030	5030	0
613	20231208	090000	0	5030	5030	5030	5030	0