KissMeData/109740/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200800	68787630	5090	5090	5090	5090	203
3	20231208	200700	68787630	5090	5090	5090	5090	0
4	20231208	200600	68787630	5090	5090	5090	5090	0
5	20231208	200500	68787630	5090	5090	5090	5090	0
6	20231208	200400	68787630	5090	5090	5090	5090	0
7	20231208	200300	68787630	5090	5090	5090	5090	0
8	20231208	200200	68787630	5090	5090	5090	5090	0
9	20231208	200100	68787630	5090	5090	5090	5090	0
10	20231208	200000	68787630	5090	5090	5090	5090	0
11	20231208	195900	68787630	5090	5090	5090	5090	0
12	20231208	195800	68787630	5090	5090	5090	5090	0
13	20231208	195700	68787630	5090	5090	5090	5090	0
14	20231208	195600	68787630	5090	5090	5090	5090	0
15	20231208	195500	68787630	5090	5090	5090	5090	0
16	20231208	195400	68787630	5090	5090	5090	5090	0
17	20231208	195300	68787630	5090	5090	5090	5090	0
18	20231208	195200	68787630	5090	5090	5090	5090	0
19	20231208	195100	68787630	5090	5090	5090	5090	0
20	20231208	195000	68787630	5090	5090	5090	5090	0
21	20231208	194900	68787630	5090	5090	5090	5090	0
22	20231208	194800	68787630	5090	5090	5090	5090	0
23	20231208	194700	68787630	5090	5090	5090	5090	0
24	20231208	194600	68787630	5090	5090	5090	5090	0
25	20231208	194500	68787630	5090	5090	5090	5090	0
26	20231208	194400	68787630	5090	5090	5090	5090	0
27	20231208	194300	68787630	5090	5090	5090	5090	0
28	20231208	194200	68787630	5090	5090	5090	5090	0
29	20231208	194100	68787630	5090	5090	5090	5090	0
30	20231208	194000	68787630	5090	5090	5090	5090	0
31	20231208	193900	68787630	5090	5090	5090	5090	0
32	20231208	193800	68787630	5090	5090	5090	5090	203
33	20231208	193700	68787630	5090	5090	5090	5090	0
34	20231208	193600	68787630	5090	5090	5090	5090	0
35	20231208	193500	68787630	5090	5090	5090	5090	0
36	20231208	193400	68787630	5090	5090	5090	5090	0
37	20231208	193300	68787630	5090	5090	5090	5090	0
38	20231208	193200	68787630	5090	5090	5090	5090	0
39	20231208	193100	68787630	5090	5090	5090	5090	0
40	20231208	193000	68787630	5090	5090	5090	5090	0
41	20231208	192900	68787630	5090	5090	5090	5090	0
42	20231208	192800	68787630	5090	5090	5090	5090	0
43	20231208	192700	68787630	5090	5090	5090	5090	0
44	20231208	192600	68787630	5090	5090	5090	5090	0
45	20231208	192500	68787630	5090	5090	5090	5090	0
46	20231208	192400	68787630	5090	5090	5090	5090	0
47	20231208	192300	68787630	5090	5090	5090	5090	0
48	20231208	192200	68787630	5090	5090	5090	5090	0
49	20231208	192100	68787630	5090	5090	5090	5090	0
50	20231208	192000	68787630	5090	5090	5090	5090	0
51	20231208	191900	68787630	5090	5090	5090	5090	0
52	20231208	191800	68787630	5090	5090	5090	5090	0
53	20231208	191700	68787630	5090	5090	5090	5090	0
54	20231208	191600	68787630	5090	5090	5090	5090	0
55	20231208	191500	68787630	5090	5090	5090	5090	0
56	20231208	191400	68787630	5090	5090	5090	5090	0
57	20231208	191300	68787630	5090	5090	5090	5090	0
58	20231208	191200	68787630	5090	5090	5090	5090	0
59	20231208	191100	68787630	5090	5090	5090	5090	0
60	20231208	191000	68787630	5090	5090	5090	5090	0
61	20231208	190900	68787630	5090	5090	5090	5090	0
62	20231208	190800	68787630	5090	5090	5090	5090	203
63	20231208	190700	68787630	5090	5090	5090	5090	0
64	20231208	190600	68787630	5090	5090	5090	5090	0
65	20231208	190500	68787630	5090	5090	5090	5090	0
66	20231208	190400	68787630	5090	5090	5090	5090	0
67	20231208	190300	68787630	5090	5090	5090	5090	0
68	20231208	190200	68787630	5090	5090	5090	5090	0
69	20231208	190100	68787630	5090	5090	5090	5090	0
70	20231208	190000	68787630	5090	5090	5090	5090	0
71	20231208	185900	68787630	5090	5090	5090	5090	0
72	20231208	185800	68787630	5090	5090	5090	5090	0
73	20231208	185700	68787630	5090	5090	5090	5090	0
74	20231208	185600	68787630	5090	5090	5090	5090	0
75	20231208	185500	68787630	5090	5090	5090	5090	0
76	20231208	185400	68787630	5090	5090	5090	5090	0
77	20231208	185300	68787630	5090	5090	5090	5090	0
78	20231208	185200	68787630	5090	5090	5090	5090	0
79	20231208	185100	68787630	5090	5090	5090	5090	0
80	20231208	185000	68787630	5090	5090	5090	5090	0
81	20231208	184900	68787630	5090	5090	5090	5090	0
82	20231208	184800	68787630	5090	5090	5090	5090	0
83	20231208	184700	68787630	5090	5090	5090	5090	0
84	20231208	184600	68787630	5090	5090	5090	5090	0
85	20231208	184500	68787630	5090	5090	5090	5090	0
86	20231208	184400	68787630	5090	5090	5090	5090	0
87	20231208	184300	68787630	5090	5090	5090	5090	0
88	20231208	184200	68787630	5090	5090	5090	5090	0
89	20231208	184100	68787630	5090	5090	5090	5090	0
90	20231208	184000	68787630	5090	5090	5090	5090	0
91	20231208	183900	68787630	5090	5090	5090	5090	0
92	20231208	183800	68787630	5090	5090	5090	5090	203
93	20231208	183700	68787630	5090	5090	5090	5090	0
94	20231208	183600	68787630	5090	5090	5090	5090	0
95	20231208	183500	68787630	5090	5090	5090	5090	0
96	20231208	183400	68787630	5090	5090	5090	5090	0
97	20231208	183300	68787630	5090	5090	5090	5090	0
98	20231208	183200	68787630	5090	5090	5090	5090	0
99	20231208	183100	68787630	5090	5090	5090	5090	0
100	20231208	183000	68787630	5090	5090	5090	5090	0
101	20231208	182900	68787630	5090	5090	5090	5090	0
102	20231208	182800	68787630	5090	5090	5090	5090	0
103	20231208	182700	68787630	5090	5090	5090	5090	0
104	20231208	182600	68787630	5090	5090	5090	5090	0
105	20231208	182500	68787630	5090	5090	5090	5090	0
106	20231208	182400	68787630	5090	5090	5090	5090	0
107	20231208	182300	68787630	5090	5090	5090	5090	0
108	20231208	182200	68787630	5090	5090	5090	5090	0
109	20231208	182100	68787630	5090	5090	5090	5090	0
110	20231208	182000	68787630	5090	5090	5090	5090	0
111	20231208	181900	68787630	5090	5090	5090	5090	0
112	20231208	181800	68787630	5090	5090	5090	5090	0
113	20231208	181700	68787630	5090	5090	5090	5090	0
114	20231208	181600	68787630	5090	5090	5090	5090	0
115	20231208	181500	68787630	5090	5090	5090	5090	0
116	20231208	181400	68787630	5090	5090	5090	5090	0
117	20231208	181300	68787630	5090	5090	5090	5090	0
118	20231208	181200	68787630	5090	5090	5090	5090	0
119	20231208	181100	68787630	5090	5090	5090	5090	0
120	20231208	181000	68787630	5090	5090	5090	5090	0
121	20231208	180900	68787630	5090	5090	5090	5090	0
122	20231208	180800	68787630	5090	5090	5090	5090	203
123	20231208	180700	68787630	5090	5090	5090	5090	0
124	20231208	180600	68787630	5090	5090	5090	5090	0
125	20231208	180500	68787630	5090	5090	5090	5090	0
126	20231208	180400	68787630	5090	5090	5090	5090	0
127	20231208	180300	68787630	5090	5090	5090	5090	0
128	20231208	180200	68787630	5090	5090	5090	5090	0
129	20231208	180100	68787630	5090	5090	5090	5090	0
130	20231208	180000	68787630	5090	5090	5090	5090	0
131	20231208	175900	68787630	5090	5090	5090	5090	0
132	20231208	175800	68787630	5090	5090	5090	5090	0
133	20231208	175700	68787630	5090	5090	5090	5090	0
134	20231208	175600	68787630	5090	5090	5090	5090	0
135	20231208	175500	68787630	5090	5090	5090	5090	0
136	20231208	175400	68787630	5090	5090	5090	5090	0
137	20231208	175300	68787630	5090	5090	5090	5090	0
138	20231208	175200	68787630	5090	5090	5090	5090	0
139	20231208	175100	68787630	5090	5090	5090	5090	0
140	20231208	175000	68787630	5090	5090	5090	5090	0
141	20231208	174900	68787630	5090	5090	5090	5090	0
142	20231208	174800	68787630	5090	5090	5090	5090	0
143	20231208	174700	68787630	5090	5090	5090	5090	0
144	20231208	174600	68787630	5090	5090	5090	5090	0
145	20231208	174500	68787630	5090	5090	5090	5090	0
146	20231208	174400	68787630	5090	5090	5090	5090	0
147	20231208	174300	68787630	5090	5090	5090	5090	0
148	20231208	174200	68787630	5090	5090	5090	5090	0
149	20231208	174100	68787630	5090	5090	5090	5090	0
150	20231208	174000	68787630	5090	5090	5090	5090	0
151	20231208	173900	68787630	5090	5090	5090	5090	0
152	20231208	173800	68787630	5090	5090	5090	5090	203
153	20231208	173700	68787630	5090	5090	5090	5090	0
154	20231208	173600	68787630	5090	5090	5090	5090	0
155	20231208	173500	68787630	5090	5090	5090	5090	0
156	20231208	173400	68787630	5090	5090	5090	5090	0
157	20231208	173300	68787630	5090	5090	5090	5090	0
158	20231208	173200	68787630	5090	5090	5090	5090	0
159	20231208	173100	68787630	5090	5090	5090	5090	0
160	20231208	173000	68787630	5090	5090	5090	5090	0
161	20231208	172900	68787630	5090	5090	5090	5090	0
162	20231208	172800	68787630	5090	5090	5090	5090	0
163	20231208	172700	68787630	5090	5090	5090	5090	0
164	20231208	172600	68787630	5090	5090	5090	5090	0
165	20231208	172500	68787630	5090	5090	5090	5090	0
166	20231208	172400	68787630	5090	5090	5090	5090	0
167	20231208	172300	68787630	5090	5090	5090	5090	0
168	20231208	172200	68787630	5090	5090	5090	5090	0
169	20231208	172100	68787630	5090	5090	5090	5090	0
170	20231208	172000	68787630	5090	5090	5090	5090	0
171	20231208	171900	68787630	5090	5090	5090	5090	0
172	20231208	171800	68787630	5090	5090	5090	5090	0
173	20231208	171700	68787630	5090	5090	5090	5090	0
174	20231208	171600	68787630	5090	5090	5090	5090	0
175	20231208	171500	68787630	5090	5090	5090	5090	0
176	20231208	171400	68787630	5090	5090	5090	5090	0
177	20231208	171300	68787630	5090	5090	5090	5090	0
178	20231208	171200	68787630	5090	5090	5090	5090	0
179	20231208	171100	68787630	5090	5090	5090	5090	0
180	20231208	171000	68787630	5090	5090	5090	5090	0
181	20231208	170900	68787630	5090	5090	5090	5090	0
182	20231208	170800	68787630	5090	5090	5090	5090	203
183	20231208	170700	68787630	5090	5090	5090	5090	0
184	20231208	170600	68787630	5090	5090	5090	5090	0
185	20231208	170500	68787630	5090	5090	5090	5090	0
186	20231208	170400	68787630	5090	5090	5090	5090	0
187	20231208	170300	68787630	5090	5090	5090	5090	0
188	20231208	170200	68787630	5090	5090	5090	5090	0
189	20231208	170100	68787630	5090	5090	5090	5090	0
190	20231208	170000	68787630	5090	5090	5090	5090	0
191	20231208	165900	68787630	5090	5090	5090	5090	0
192	20231208	165800	68787630	5090	5090	5090	5090	0
193	20231208	165700	68787630	5090	5090	5090	5090	0
194	20231208	165600	68787630	5090	5090	5090	5090	0
195	20231208	165500	68787630	5090	5090	5090	5090	0
196	20231208	165400	68787630	5090	5090	5090	5090	0
197	20231208	165300	68787630	5090	5090	5090	5090	0
198	20231208	165200	68787630	5090	5090	5090	5090	0
199	20231208	165100	68787630	5090	5090	5090	5090	0
200	20231208	165000	68787630	5090	5090	5090	5090	0
201	20231208	164900	68787630	5090	5090	5090	5090	0
202	20231208	164800	68787630	5090	5090	5090	5090	0
203	20231208	164700	68787630	5090	5090	5090	5090	0
204	20231208	164600	68787630	5090	5090	5090	5090	0
205	20231208	164500	68787630	5090	5090	5090	5090	0
206	20231208	164400	68787630	5090	5090	5090	5090	0
207	20231208	164300	68787630	5090	5090	5090	5090	0
208	20231208	164200	68787630	5090	5090	5090	5090	0
209	20231208	164100	68787630	5090	5090	5090	5090	0
210	20231208	164000	68787630	5090	5090	5090	5090	0
211	20231208	163900	68787630	5090	5090	5090	5090	0
212	20231208	163800	68787630	5090	5090	5090	5090	203
213	20231208	163700	68787630	5090	5090	5090	5090	0
214	20231208	163600	68787630	5090	5090	5090	5090	0
215	20231208	163500	68787630	5090	5090	5090	5090	0
216	20231208	163400	68787630	5090	5090	5090	5090	0
217	20231208	163300	68787630	5090	5090	5090	5090	0
218	20231208	163200	68787630	5090	5090	5090	5090	0
219	20231208	163100	68787630	5090	5090	5090	5090	0
220	20231208	163000	68787630	5090	5090	5090	5090	0
221	20231208	162900	68787630	5090	5090	5090	5090	0
222	20231208	162800	68787630	5090	5090	5090	5090	0
223	20231208	162700	68787630	5090	5090	5090	5090	0
224	20231208	162600	68787630	5090	5090	5090	5090	0
225	20231208	162500	68787630	5090	5090	5090	5090	0
226	20231208	162400	68787630	5090	5090	5090	5090	0
227	20231208	162300	68787630	5090	5090	5090	5090	0
228	20231208	162200	68787630	5090	5090	5090	5090	0
229	20231208	162100	68787630	5090	5090	5090	5090	0
230	20231208	162000	68787630	5090	5090	5090	5090	0
231	20231208	161900	68787630	5090	5090	5090	5090	0
232	20231208	161800	68787630	5090	5090	5090	5090	0
233	20231208	161700	68787630	5090	5090	5090	5090	0
234	20231208	161600	68787630	5090	5090	5090	5090	0
235	20231208	161500	68787630	5090	5090	5090	5090	0
236	20231208	161400	68787630	5090	5090	5090	5090	0
237	20231208	161300	68787630	5090	5090	5090	5090	0
238	20231208	161200	68787630	5090	5090	5090	5090	0
239	20231208	161100	68787630	5090	5090	5090	5090	0
240	20231208	161000	68787630	5090	5090	5090	5090	0
241	20231208	160900	68787630	5090	5090	5090	5090	0
242	20231208	160800	68787630	5090	5090	5090	5090	203
243	20231208	160700	68787630	5090	5090	5090	5090	0
244	20231208	160600	68787630	5090	5090	5090	5090	0
245	20231208	160500	68787630	5090	5090	5090	5090	0
246	20231208	160400	68787630	5090	5090	5090	5090	0
247	20231208	160300	68787630	5090	5090	5090	5090	0
248	20231208	160200	68787630	5090	5090	5090	5090	0
249	20231208	160100	68787630	5090	5090	5090	5090	0
250	20231208	160000	68787630	5090	5090	5090	5090	0
251	20231208	155900	68787630	5090	5090	5090	5090	0
252	20231208	155800	68787630	5090	5090	5090	5090	0
253	20231208	155700	68787630	5090	5090	5090	5090	0
254	20231208	155600	68787630	5090	5090	5090	5090	0
255	20231208	155500	68787630	5090	5090	5090	5090	0
256	20231208	155400	68787630	5090	5090	5090	5090	0
257	20231208	155300	68787630	5090	5090	5090	5090	0
258	20231208	155200	68787630	5090	5090	5090	5090	0
259	20231208	155100	68787630	5090	5090	5090	5090	0
260	20231208	155000	68787630	5090	5090	5090	5090	0
261	20231208	154900	68787630	5090	5090	5090	5090	0
262	20231208	154800	68787630	5090	5090	5090	5090	0
263	20231208	154700	68787630	5090	5090	5090	5090	0
264	20231208	154600	68787630	5090	5090	5090	5090	0
265	20231208	154500	68787630	5090	5090	5090	5090	0
266	20231208	154400	68787630	5090	5090	5090	5090	0
267	20231208	154300	68787630	5090	5090	5090	5090	0
268	20231208	154200	68787630	5090	5090	5090	5090	0
269	20231208	154100	68787630	5090	5090	5090	5090	0
270	20231208	154000	68787630	5090	5090	5090	5090	0
271	20231208	153900	68787630	5090	5090	5090	5090	0
272	20231208	153800	68787630	5090	5090	5090	5090	203
273	20231208	153700	68787630	5090	5090	5090	5090	0
274	20231208	153600	68787630	5090	5090	5090	5090	0
275	20231208	153500	68787630	5090	5090	5090	5090	0
276	20231208	153400	68787630	5090	5090	5090	5090	0
277	20231208	153300	68787630	5090	5090	5090	5090	0
278	20231208	153200	68787630	5090	5090	5090	5090	0
279	20231208	153100	68787630	5090	5090	5090	5090	0
280	20231208	153000	68787630	5090	5090	5090	5090	203
281	20231208	152900	67754360	5060	5060	5060	5060	0
282	20231208	152800	67754360	5060	5060	5060	5060	0
283	20231208	152700	67754360	5060	5060	5060	5060	0
284	20231208	152600	67754360	5060	5060	5060	5060	0
285	20231208	152500	67754360	5060	5060	5060	5060	0
286	20231208	152400	67754360	5060	5060	5060	5060	0
287	20231208	152300	67754360	5060	5060	5060	5060	0
288	20231208	152200	67754360	5060	5060	5060	5060	0
289	20231208	152100	67754360	5060	5060	5060	5060	0
290	20231208	152000	67754360	5060	5060	5060	5060	0
291	20231208	151900	67754360	5060	5050	5070	5050	54
292	20231208	151800	67481330	5070	5050	5070	5040	311
293	20231208	151700	65912720	5050	5050	5050	5050	119
294	20231208	151600	65311770	5070	5070	5070	5070	0
295	20231208	151500	65311770	5070	5070	5070	5070	0
296	20231208	151400	65311770	5070	5070	5070	5070	0
297	20231208	151300	65311770	5070	5070	5070	5070	2
298	20231208	151200	65301630	5040	5040	5040	5040	54
299	20231208	151100	65029470	5070	5040	5070	5040	44
300	20231208	151000	64807680	5040	5040	5040	5040	500
301	20231208	150900	62287680	5050	5070	5070	5050	500
302	20231208	150800	59761140	5090	5070	5090	5070	22
303	20231208	150700	59649580	5060	5060	5060	5060	0
304	20231208	150600	59649580	5060	5040	5060	5040	580
305	20231208	150500	56725420	5040	5040	5040	5040	338
306	20231208	150400	55021900	5090	5090	5090	5090	0
307	20231208	150300	55021900	5090	5060	5090	5040	1238
308	20231208	150200	48763930	5090	5090	5090	5090	1
309	20231208	150100	48758840	5080	5050	5080	5040	549
310	20231208	150000	45980920	5080	5080	5080	5050	1052
311	20231208	145900	40638270	5100	5090	5100	5090	124
312	20231208	145800	40007100	5050	5050	5050	5050	278
313	20231208	145700	38603200	5100	5100	5100	5080	3
314	20231208	145600	38587920	5100	5080	5100	5060	355
315	20231208	145500	36782660	5050	5050	5050	5050	73
316	20231208	145400	36414010	5060	5070	5070	5060	966
317	20231208	145300	31526030	5070	5070	5070	5070	49
318	20231208	145200	31277600	5070	5070	5070	5070	0
319	20231208	145100	31277600	5070	5070	5070	5070	1
320	20231208	145000	31272530	5090	5090	5090	5090	0
321	20231208	144900	31272530	5090	5090	5090	5090	0
322	20231208	144800	31272530	5090	5090	5090	5090	0
323	20231208	144700	31272530	5090	5090	5090	5090	0
324	20231208	144600	31272530	5090	5090	5090	5090	0
325	20231208	144500	31272530	5090	5090	5090	5090	0
326	20231208	144400	31272530	5090	5090	5090	5090	0
327	20231208	144300	31272530	5090	5090	5090	5090	0
328	20231208	144200	31272530	5090	5090	5090	5090	0
329	20231208	144100	31272530	5090	5090	5090	5090	1
330	20231208	144000	31267440	5060	5060	5060	5060	524
331	20231208	143900	28616000	5090	5090	5090	5090	0
332	20231208	143800	28616000	5090	5090	5090	5090	0
333	20231208	143700	28616000	5090	5090	5090	5090	0
334	20231208	143600	28616000	5090	5090	5090	5090	0
335	20231208	143500	28616000	5090	5090	5090	5090	0
336	20231208	143400	28616000	5090	5090	5090	5090	0
337	20231208	143300	28616000	5090	5090	5090	5090	0
338	20231208	143200	28616000	5090	5090	5090	5090	0
339	20231208	143100	28616000	5090	5090	5090	5090	0
340	20231208	143000	28616000	5090	5090	5090	5090	0
341	20231208	142900	28616000	5090	5090	5090	5090	0
342	20231208	142800	28616000	5090	5090	5090	5090	0
343	20231208	142700	28616000	5090	5090	5090	5090	0
344	20231208	142600	28616000	5090	5090	5090	5090	0
345	20231208	142500	28616000	5090	5090	5090	5090	0
346	20231208	142400	28616000	5090	5090	5090	5090	0
347	20231208	142300	28616000	5090	5090	5090	5090	0
348	20231208	142200	28616000	5090	5090	5090	5090	0
349	20231208	142100	28616000	5090	5090	5090	5090	0
350	20231208	142000	28616000	5090	5090	5090	5090	0
351	20231208	141900	28616000	5090	5090	5090	5090	0
352	20231208	141800	28616000	5090	5090	5090	5090	0
353	20231208	141700	28616000	5090	5090	5090	5090	0
354	20231208	141600	28616000	5090	5090	5090	5090	0
355	20231208	141500	28616000	5090	5090	5090	5090	0
356	20231208	141400	28616000	5090	5090	5090	5090	0
357	20231208	141300	28616000	5090	5090	5090	5090	981
358	20231208	141200	23622710	5090	5090	5090	5090	0
359	20231208	141100	23622710	5090	5090	5090	5090	0
360	20231208	141000	23622710	5090	5090	5090	5090	0
361	20231208	140900	23622710	5090	5090	5090	5090	0
362	20231208	140800	23622710	5090	5090	5090	5090	0
363	20231208	140700	23622710	5090	5090	5090	5090	0
364	20231208	140600	23622710	5090	5090	5090	5090	0
365	20231208	140500	23622710	5090	5090	5090	5090	0
366	20231208	140400	23622710	5090	5090	5090	5090	0
367	20231208	140300	23622710	5090	5090	5090	5090	0
368	20231208	140200	23622710	5090	5090	5090	5090	1
369	20231208	140100	23617620	5090	5090	5090	5090	0
370	20231208	140000	23617620	5090	5090	5090	5090	0
371	20231208	135900	23617620	5090	5090	5090	5090	0
372	20231208	135800	23617620	5090	5090	5090	5090	0
373	20231208	135700	23617620	5090	5090	5090	5090	0
374	20231208	135600	23617620	5090	5090	5090	5090	0
375	20231208	135500	23617620	5090	5090	5090	5090	0
376	20231208	135400	23617620	5090	5090	5090	5090	0
377	20231208	135300	23617620	5090	5090	5090	5090	0
378	20231208	135200	23617620	5090	5090	5090	5090	0
379	20231208	135100	23617620	5090	5090	5090	5090	0
380	20231208	135000	23617620	5090	5090	5090	5090	0
381	20231208	134900	23617620	5090	5090	5090	5090	0
382	20231208	134800	23617620	5090	5090	5090	5090	0
383	20231208	134700	23617620	5090	5090	5090	5090	0
384	20231208	134600	23617620	5090	5090	5090	5090	0
385	20231208	134500	23617620	5090	5090	5090	5090	0
386	20231208	134400	23617620	5090	5090	5090	5090	0
387	20231208	134300	23617620	5090	5090	5090	5090	0
388	20231208	134200	23617620	5090	5090	5090	5090	0
389	20231208	134100	23617620	5090	5090	5090	5090	0
390	20231208	134000	23617620	5090	5090	5090	5090	0
391	20231208	133900	23617620	5090	5090	5090	5090	0
392	20231208	133800	23617620	5090	5090	5090	5090	0
393	20231208	133700	23617620	5090	5090	5090	5090	0
394	20231208	133600	23617620	5090	5090	5090	5090	0
395	20231208	133500	23617620	5090	5090	5090	5090	0
396	20231208	133400	23617620	5090	5090	5090	5090	0
397	20231208	133300	23617620	5090	5090	5090	5090	0
398	20231208	133200	23617620	5090	5090	5090	5090	0
399	20231208	133100	23617620	5090	5090	5090	5090	0
400	20231208	133000	23617620	5090	5090	5090	5090	0
401	20231208	132900	23617620	5090	5090	5090	5090	1
402	20231208	132800	23612530	5060	5060	5060	5060	0
403	20231208	132700	23612530	5060	5060	5060	5060	1
404	20231208	132600	23607470	5090	5090	5090	5090	0
405	20231208	132500	23607470	5090	5090	5090	5090	0
406	20231208	132400	23607470	5090	5090	5090	5090	0
407	20231208	132300	23607470	5090	5090	5090	5090	500
408	20231208	132200	21062470	5090	5090	5090	5090	0
409	20231208	132100	21062470	5090	5090	5090	5090	0
410	20231208	132000	21062470	5090	5090	5090	5090	0
411	20231208	131900	21062470	5090	5090	5090	5090	0
412	20231208	131800	21062470	5090	5090	5090	5090	200
413	20231208	131700	20044470	5090	5090	5090	5090	0
414	20231208	131600	20044470	5090	5090	5090	5090	0
415	20231208	131500	20044470	5090	5090	5090	5090	1
416	20231208	131400	20039380	5060	5060	5060	5060	88
417	20231208	131300	19594100	5060	5060	5060	5060	0
418	20231208	131200	19594100	5060	5060	5060	5060	27
419	20231208	131100	19457480	5070	5070	5070	5070	0
420	20231208	131000	19457480	5070	5070	5070	5070	0
421	20231208	130900	19457480	5070	5070	5070	5070	0
422	20231208	130800	19457480	5070	5070	5070	5070	0
423	20231208	130700	19457480	5070	5070	5070	5070	173
424	20231208	130600	18580370	5090	5090	5090	5090	0
425	20231208	130500	18580370	5090	5090	5090	5090	0
426	20231208	130400	18580370	5090	5090	5090	5090	0
427	20231208	130300	18580370	5090	5090	5090	5090	0
428	20231208	130200	18580370	5090	5090	5090	5090	0
429	20231208	130100	18580370	5090	5090	5090	5090	0
430	20231208	130000	18580370	5090	5090	5090	5090	0
431	20231208	125900	18580370	5090	5090	5090	5090	0
432	20231208	125800	18580370	5090	5090	5090	5090	0
433	20231208	125700	18580370	5090	5090	5090	5090	0
434	20231208	125600	18580370	5090	5090	5090	5090	0
435	20231208	125500	18580370	5090	5090	5090	5090	0
436	20231208	125400	18580370	5090	5090	5090	5090	0
437	20231208	125300	18580370	5090	5090	5090	5090	0
438	20231208	125200	18580370	5090	5090	5090	5090	0
439	20231208	125100	18580370	5090	5090	5090	5090	0
440	20231208	125000	18580370	5090	5090	5090	5090	0
441	20231208	124900	18580370	5090	5090	5090	5090	0
442	20231208	124800	18580370	5090	5090	5090	5090	0
443	20231208	124700	18580370	5090	5090	5090	5090	0
444	20231208	124600	18580370	5090	5090	5090	5090	0
445	20231208	124500	18580370	5090	5090	5090	5090	0
446	20231208	124400	18580370	5090	5090	5090	5090	0
447	20231208	124300	18580370	5090	5090	5090	5090	0
448	20231208	124200	18580370	5090	5090	5090	5090	0
449	20231208	124100	18580370	5090	5090	5090	5090	0
450	20231208	124000	18580370	5090	5090	5090	5090	0
451	20231208	123900	18580370	5090	5090	5090	5090	0
452	20231208	123800	18580370	5090	5090	5090	5090	0
453	20231208	123700	18580370	5090	5090	5090	5090	0
454	20231208	123600	18580370	5090	5090	5090	5090	0
455	20231208	123500	18580370	5090	5090	5090	5090	0
456	20231208	123400	18580370	5090	5090	5090	5090	0
457	20231208	123300	18580370	5090	5090	5090	5090	0
458	20231208	123200	18580370	5090	5090	5090	5090	0
459	20231208	123100	18580370	5090	5090	5090	5090	0
460	20231208	123000	18580370	5090	5090	5090	5090	0
461	20231208	122900	18580370	5090	5090	5090	5090	0
462	20231208	122800	18580370	5090	5090	5090	5090	0
463	20231208	122700	18580370	5090	5090	5090	5090	2
464	20231208	122600	18570190	5090	5090	5090	5090	0
465	20231208	122500	18570190	5090	5090	5090	5090	0
466	20231208	122400	18570190	5090	5090	5090	5090	0
467	20231208	122300	18570190	5090	5090	5090	5090	0
468	20231208	122200	18570190	5090	5090	5090	5090	0
469	20231208	122100	18570190	5090	5090	5090	5090	0
470	20231208	122000	18570190	5090	5090	5090	5090	0
471	20231208	121900	18570190	5090	5090	5090	5090	0
472	20231208	121800	18570190	5090	5090	5090	5090	0
473	20231208	121700	18570190	5090	5090	5090	5090	0
474	20231208	121600	18570190	5090	5090	5090	5090	0
475	20231208	121500	18570190	5090	5090	5090	5090	0
476	20231208	121400	18570190	5090	5090	5090	5090	0
477	20231208	121300	18570190	5090	5090	5090	5090	0
478	20231208	121200	18570190	5090	5090	5090	5090	0
479	20231208	121100	18570190	5090	5090	5090	5090	0
480	20231208	121000	18570190	5090	5090	5090	5090	0
481	20231208	120900	18570190	5090	5090	5090	5090	3
482	20231208	120800	18554920	5090	5090	5090	5090	0
483	20231208	120700	18554920	5090	5090	5090	5090	0
484	20231208	120600	18554920	5090	5090	5090	5090	0
485	20231208	120500	18554920	5090	5090	5090	5090	0
486	20231208	120400	18554920	5090	5090	5090	5090	0
487	20231208	120300	18554920	5090	5090	5090	5090	0
488	20231208	120200	18554920	5090	5090	5090	5090	0
489	20231208	120100	18554920	5090	5090	5090	5090	0
490	20231208	120000	18554920	5090	5090	5090	5090	0
491	20231208	115900	18554920	5090	5090	5090	5090	0
492	20231208	115800	18554920	5090	5090	5090	5090	0
493	20231208	115700	18554920	5090	5090	5090	5090	0
494	20231208	115600	18554920	5090	5090	5090	5090	0
495	20231208	115500	18554920	5090	5090	5090	5090	0
496	20231208	115400	18554920	5090	5090	5090	5090	0
497	20231208	115300	18554920	5090	5090	5090	5090	0
498	20231208	115200	18554920	5090	5090	5090	5090	0
499	20231208	115100	18554920	5090	5090	5090	5090	0
500	20231208	115000	18554920	5090	5090	5090	5090	0
501	20231208	114900	18554920	5090	5090	5090	5090	1
502	20231208	114800	18549830	5090	5090	5090	5090	0
503	20231208	114700	18549830	5090	5090	5090	5090	0
504	20231208	114600	18549830	5090	5090	5090	5090	0
505	20231208	114500	18549830	5090	5090	5090	5090	0
506	20231208	114400	18549830	5090	5090	5090	5090	0
507	20231208	114300	18549830	5090	5090	5090	5090	0
508	20231208	114200	18549830	5090	5090	5090	5090	0
509	20231208	114100	18549830	5090	5090	5090	5090	0
510	20231208	114000	18549830	5090	5090	5090	5090	0
511	20231208	113900	18549830	5090	5090	5090	5090	0
512	20231208	113800	18549830	5090	5090	5090	5090	0
513	20231208	113700	18549830	5090	5090	5090	5090	0
514	20231208	113600	18549830	5090	5090	5090	5090	0
515	20231208	113500	18549830	5090	5090	5090	5090	0
516	20231208	113400	18549830	5090	5090	5090	5090	0
517	20231208	113300	18549830	5090	5090	5090	5090	0
518	20231208	113200	18549830	5090	5090	5090	5090	0
519	20231208	113100	18549830	5090	5090	5090	5090	0
520	20231208	113000	18549830	5090	5090	5090	5090	0
521	20231208	112900	18549830	5090	5090	5090	5090	0
522	20231208	112800	18549830	5090	5090	5090	5090	50
523	20231208	112700	18295330	5090	5090	5090	5090	0
524	20231208	112600	18295330	5090	5090	5090	5090	0
525	20231208	112500	18295330	5090	5090	5090	5090	0
526	20231208	112400	18295330	5090	5090	5090	5090	0
527	20231208	112300	18295330	5090	5090	5090	5090	0
528	20231208	112200	18295330	5090	5090	5090	5090	0
529	20231208	112100	18295330	5090	5090	5090	5090	0
530	20231208	112000	18295330	5090	5090	5090	5090	0
531	20231208	111900	18295330	5090	5090	5090	5090	0
532	20231208	111800	18295330	5090	5090	5090	5090	0
533	20231208	111700	18295330	5090	5090	5090	5090	0
534	20231208	111600	18295330	5090	5090	5090	5090	0
535	20231208	111500	18295330	5090	5090	5090	5090	0
536	20231208	111400	18295330	5090	5090	5090	5090	0
537	20231208	111300	18295330	5090	5090	5090	5090	0
538	20231208	111200	18295330	5090	5090	5090	5090	0
539	20231208	111100	18295330	5090	5090	5090	5090	0
540	20231208	111000	18295330	5090	5090	5090	5090	0
541	20231208	110900	18295330	5090	5090	5090	5090	0
542	20231208	110800	18295330	5090	5090	5090	5090	0
543	20231208	110700	18295330	5090	5090	5090	5090	0
544	20231208	110600	18295330	5090	5090	5090	5090	0
545	20231208	110500	18295330	5090	5090	5090	5090	0
546	20231208	110400	18295330	5090	5090	5090	5090	0
547	20231208	110300	18295330	5090	5090	5090	5090	0
548	20231208	110200	18295330	5090	5090	5090	5090	0
549	20231208	110100	18295330	5090	5090	5090	5090	0
550	20231208	110000	18295330	5090	5070	5090	5070	47
551	20231208	105900	18057020	5070	5070	5070	5070	0
552	20231208	105800	18057020	5070	5070	5070	5070	0
553	20231208	105700	18057020	5070	5070	5070	5070	30
554	20231208	105600	17904920	5070	5070	5070	5070	0
555	20231208	105500	17904920	5070	5070	5070	5070	0
556	20231208	105400	17904920	5070	5070	5070	5070	0
557	20231208	105300	17904920	5070	5070	5070	5070	0
558	20231208	105200	17904920	5070	5070	5070	5070	0
559	20231208	105100	17904920	5070	5070	5070	5070	0
560	20231208	105000	17904920	5070	5070	5070	5070	0
561	20231208	104900	17904920	5070	5070	5070	5070	0
562	20231208	104800	17904920	5070	5070	5070	5070	0
563	20231208	104700	17904920	5070	5070	5070	5070	0
564	20231208	104600	17904920	5070	5070	5070	5070	0
565	20231208	104500	17904920	5070	5070	5070	5070	0
566	20231208	104400	17904920	5070	5070	5070	5070	0
567	20231208	104300	17904920	5070	5070	5070	5070	0
568	20231208	104200	17904920	5070	5070	5070	5070	0
569	20231208	104100	17904920	5070	5070	5070	5070	304
570	20231208	104000	16363640	5090	5090	5090	5090	0
571	20231208	103900	16363640	5090	5090	5090	5090	0
572	20231208	103800	16363640	5090	5090	5090	5090	0
573	20231208	103700	16363640	5090	5090	5090	5090	0
574	20231208	103600	16363640	5090	5090	5090	5090	0
575	20231208	103500	16363640	5090	5090	5090	5090	0
576	20231208	103400	16363640	5090	5090	5090	5090	0
577	20231208	103300	16363640	5090	5090	5090	5090	0
578	20231208	103200	16363640	5090	5090	5090	5090	0
579	20231208	103100	16363640	5090	5090	5090	5090	0
580	20231208	103000	16363640	5090	5090	5090	5090	0
581	20231208	102900	16363640	5090	5090	5090	5090	0
582	20231208	102800	16363640	5090	5090	5090	5090	0
583	20231208	102700	16363640	5090	5090	5090	5090	0
584	20231208	102600	16363640	5090	5090	5090	5090	0
585	20231208	102500	16363640	5090	5090	5090	5090	0
586	20231208	102400	16363640	5090	5090	5090	5090	0
587	20231208	102300	16363640	5090	5090	5090	5090	0
588	20231208	102200	16363640	5090	5090	5090	5090	0
589	20231208	102100	16363640	5090	5090	5090	5090	0
590	20231208	102000	16363640	5090	5090	5090	5090	0
591	20231208	101900	16363640	5090	5090	5090	5090	3
592	20231208	101800	16348370	5070	5070	5070	5070	0
593	20231208	101700	16348370	5070	5070	5070	5070	0
594	20231208	101600	16348370	5070	5070	5070	5070	0
595	20231208	101500	16348370	5070	5070	5070	5070	0
596	20231208	101400	16348370	5070	5090	5090	5070	1000
597	20231208	101300	11277890	5100	5100	5100	5100	0
598	20231208	101200	11277890	5100	5100	5100	5100	0
599	20231208	101100	11277890	5100	5100	5100	5100	0
600	20231208	101000	11277890	5100	5100	5100	5100	0
601	20231208	100900	11277890	5100	5100	5100	5100	0
602	20231208	100800	11277890	5100	5100	5100	5100	1
603	20231208	100700	11272790	5090	5090	5090	5090	0
604	20231208	100600	11272790	5090	5090	5090	5090	326
605	20231208	100500	9613450	5090	5090	5090	5090	0
606	20231208	100400	9613450	5090	5090	5090	5090	1
607	20231208	100300	9608360	5070	5070	5070	5070	0
608	20231208	100200	9608360	5070	5070	5070	5070	0
609	20231208	100100	9608360	5070	5070	5070	5070	1
610	20231208	100000	9603290	5090	5090	5090	5090	0
611	20231208	095900	9603290	5090	5090	5090	5090	0
612	20231208	095800	9603290	5090	5090	5090	5090	0
613	20231208	095700	9603290	5090	5090	5090	5090	0
614	20231208	095600	9603290	5090	5090	5090	5090	0
615	20231208	095500	9603290	5090	5090	5090	5090	0
616	20231208	095400	9603290	5090	5090	5090	5090	0
617	20231208	095300	9603290	5090	5090	5090	5090	1
618	20231208	095200	9598200	5070	5070	5070	5070	83
619	20231208	095100	9177390	5080	5090	5090	5080	832
620	20231208	095000	4942710	5100	5100	5100	5100	0
621	20231208	094900	4942710	5100	5100	5100	5100	0
622	20231208	094800	4942710	5100	5100	5100	5100	0
623	20231208	094700	4942710	5100	5100	5100	5100	0
624	20231208	094600	4942710	5100	5100	5100	5100	4
625	20231208	094500	4922310	5120	5120	5120	5120	0
626	20231208	094400	4922310	5120	5120	5120	5120	0
627	20231208	094300	4922310	5120	5100	5120	5100	75
628	20231208	094200	4539790	5100	5100	5100	5100	0
629	20231208	094100	4539790	5100	5100	5100	5100	0
630	20231208	094000	4539790	5100	5100	5100	5100	300
631	20231208	093900	3009790	5100	5100	5100	5100	1
632	20231208	093800	3004690	5100	5100	5100	5100	2
633	20231208	093700	2994490	5100	5100	5100	5100	0
634	20231208	093600	2994490	5100	5100	5100	5100	28
635	20231208	093500	2851690	5120	5120	5120	5120	0
636	20231208	093400	2851690	5120	5120	5120	5120	0
637	20231208	093300	2851690	5120	5120	5120	5120	0
638	20231208	093200	2851690	5120	5120	5120	5120	0
639	20231208	093100	2851690	5120	5120	5120	5120	1
640	20231208	093000	2846570	5100	5100	5100	5100	0
641	20231208	092900	2846570	5100	5100	5100	5100	1
642	20231208	092800	2841470	5120	5120	5120	5120	0
643	20231208	092700	2841470	5120	5120	5120	5120	0
644	20231208	092600	2841470	5120	5120	5120	5120	87
645	20231208	092500	2396030	5120	5120	5120	5120	0
646	20231208	092400	2396030	5120	5120	5120	5120	196
647	20231208	092300	1392510	5120	5120	5120	5120	0
648	20231208	092200	1392510	5120	5120	5120	5120	0
649	20231208	092100	1392510	5120	5120	5120	5120	0
650	20231208	092000	1392510	5120	5120	5120	5120	0
651	20231208	091900	1392510	5120	5120	5120	5120	0
652	20231208	091800	1392510	5120	5120	5120	5120	0
653	20231208	091700	1392510	5120	5110	5120	5110	8
654	20231208	091600	1351620	5110	5110	5110	5110	0
655	20231208	091500	1351620	5110	5110	5110	5110	34
656	20231208	091400	1177880	5120	5120	5120	5120	0
657	20231208	091300	1177880	5120	5120	5120	5120	0
658	20231208	091200	1177880	5120	5120	5120	5120	25
659	20231208	091100	1049880	5130	5130	5130	5130	0
660	20231208	091000	1049880	5130	5130	5130	5130	0
661	20231208	090900	1049880	5130	5130	5130	5130	25
662	20231208	090800	921630	5130	5120	5130	5120	9
663	20231208	090700	875500	5130	5120	5130	5120	115
664	20231208	090600	286680	5130	5130	5130	5130	0
665	20231208	090500	286680	5130	5120	5130	5110	50
666	20231208	090400	30850	5140	5140	5140	5140	5
667	20231208	090300	5150	5150	5150	5150	5150	0
668	20231208	090200	5150	5150	5150	5150	5150	0
669	20231208	090100	5150	5150	5150	5150	5150	0
670	20231208	090000	5150	5150	5150	5150	5150	1