KissMeData/038950/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192100	86949160	5070	5070	5070	5070	7401
3	20231213	192000	86949160	5070	5070	5070	5070	0
4	20231213	191900	86949160	5070	5070	5070	5070	0
5	20231213	191800	86949160	5070	5070	5070	5070	0
6	20231213	191700	86949160	5070	5070	5070	5070	0
7	20231213	191600	86949160	5070	5070	5070	5070	0
8	20231213	191500	86949160	5070	5070	5070	5070	0
9	20231213	191400	86949160	5070	5070	5070	5070	0
10	20231213	191300	86949160	5070	5070	5070	5070	0
11	20231213	191200	86949160	5070	5070	5070	5070	0
12	20231213	191100	86949160	5070	5070	5070	5070	0
13	20231213	191000	86949160	5070	5070	5070	5070	0
14	20231213	190900	86949160	5070	5070	5070	5070	0
15	20231213	190800	86949160	5070	5070	5070	5070	0
16	20231213	190700	86949160	5070	5070	5070	5070	0
17	20231213	190600	86949160	5070	5070	5070	5070	0
18	20231213	190500	86949160	5070	5070	5070	5070	0
19	20231213	190400	86949160	5070	5070	5070	5070	0
20	20231213	190300	86949160	5070	5070	5070	5070	0
21	20231213	190200	86949160	5070	5070	5070	5070	0
22	20231213	190100	86949160	5070	5070	5070	5070	0
23	20231213	190000	86949160	5070	5070	5070	5070	0
24	20231213	185900	86949160	5070	5070	5070	5070	0
25	20231213	185800	86949160	5070	5070	5070	5070	0
26	20231213	185700	86949160	5070	5070	5070	5070	0
27	20231213	185600	86949160	5070	5070	5070	5070	0
28	20231213	185500	86949160	5070	5070	5070	5070	0
29	20231213	185400	86949160	5070	5070	5070	5070	0
30	20231213	185300	86949160	5070	5070	5070	5070	0
31	20231213	185200	86949160	5070	5070	5070	5070	0
32	20231213	185100	86949160	5070	5070	5070	5070	7401
33	20231213	185000	86949160	5070	5070	5070	5070	0
34	20231213	184900	86949160	5070	5070	5070	5070	0
35	20231213	184800	86949160	5070	5070	5070	5070	0
36	20231213	184700	86949160	5070	5070	5070	5070	0
37	20231213	184600	86949160	5070	5070	5070	5070	0
38	20231213	184500	86949160	5070	5070	5070	5070	0
39	20231213	184400	86949160	5070	5070	5070	5070	0
40	20231213	184300	86949160	5070	5070	5070	5070	0
41	20231213	184200	86949160	5070	5070	5070	5070	0
42	20231213	184100	86949160	5070	5070	5070	5070	0
43	20231213	184000	86949160	5070	5070	5070	5070	0
44	20231213	183900	86949160	5070	5070	5070	5070	0
45	20231213	183800	86949160	5070	5070	5070	5070	0
46	20231213	183700	86949160	5070	5070	5070	5070	0
47	20231213	183600	86949160	5070	5070	5070	5070	0
48	20231213	183500	86949160	5070	5070	5070	5070	0
49	20231213	183400	86949160	5070	5070	5070	5070	0
50	20231213	183300	86949160	5070	5070	5070	5070	0
51	20231213	183200	86949160	5070	5070	5070	5070	0
52	20231213	183100	86949160	5070	5070	5070	5070	0
53	20231213	183000	86949160	5070	5070	5070	5070	0
54	20231213	182900	86949160	5070	5070	5070	5070	0
55	20231213	182800	86949160	5070	5070	5070	5070	0
56	20231213	182700	86949160	5070	5070	5070	5070	0
57	20231213	182600	86949160	5070	5070	5070	5070	0
58	20231213	182500	86949160	5070	5070	5070	5070	0
59	20231213	182400	86949160	5070	5070	5070	5070	0
60	20231213	182300	86949160	5070	5070	5070	5070	0
61	20231213	182200	86949160	5070	5070	5070	5070	0
62	20231213	182100	86949160	5070	5070	5070	5070	7401
63	20231213	182000	86949160	5070	5070	5070	5070	0
64	20231213	181900	86949160	5070	5070	5070	5070	0
65	20231213	181800	86949160	5070	5070	5070	5070	0
66	20231213	181700	86949160	5070	5070	5070	5070	0
67	20231213	181600	86949160	5070	5070	5070	5070	0
68	20231213	181500	86949160	5070	5070	5070	5070	0
69	20231213	181400	86949160	5070	5070	5070	5070	0
70	20231213	181300	86949160	5070	5070	5070	5070	0
71	20231213	181200	86949160	5070	5070	5070	5070	0
72	20231213	181100	86949160	5070	5070	5070	5070	0
73	20231213	181000	86949160	5070	5070	5070	5070	0
74	20231213	180900	86949160	5070	5070	5070	5070	0
75	20231213	180800	86949160	5070	5070	5070	5070	0
76	20231213	180700	86949160	5070	5070	5070	5070	0
77	20231213	180600	86949160	5070	5070	5070	5070	0
78	20231213	180500	86949160	5070	5070	5070	5070	0
79	20231213	180400	86949160	5070	5070	5070	5070	0
80	20231213	180300	86949160	5070	5070	5070	5070	0
81	20231213	180200	86949160	5070	5070	5070	5070	0
82	20231213	180100	86949160	5070	5070	5070	5070	0
83	20231213	180000	86949160	5070	5070	5070	5070	0
84	20231213	175900	86949160	5070	5070	5070	5070	0
85	20231213	175800	86949160	5070	5070	5070	5070	0
86	20231213	175700	86949160	5070	5070	5070	5070	0
87	20231213	175600	86949160	5070	5070	5070	5070	0
88	20231213	175500	86949160	5070	5070	5070	5070	0
89	20231213	175400	86949160	5070	5070	5070	5070	0
90	20231213	175300	86949160	5070	5070	5070	5070	0
91	20231213	175200	86949160	5070	5070	5070	5070	0
92	20231213	175100	86949160	5070	5070	5070	5070	7401
93	20231213	175000	86949160	5070	5070	5070	5070	0
94	20231213	174900	86949160	5070	5070	5070	5070	0
95	20231213	174800	86949160	5070	5070	5070	5070	0
96	20231213	174700	86949160	5070	5070	5070	5070	0
97	20231213	174600	86949160	5070	5070	5070	5070	0
98	20231213	174500	86949160	5070	5070	5070	5070	0
99	20231213	174400	86949160	5070	5070	5070	5070	0
100	20231213	174300	86949160	5070	5070	5070	5070	0
101	20231213	174200	86949160	5070	5070	5070	5070	0
102	20231213	174100	86949160	5070	5070	5070	5070	0
103	20231213	174000	86949160	5070	5070	5070	5070	0
104	20231213	173900	86949160	5070	5070	5070	5070	0
105	20231213	173800	86949160	5070	5070	5070	5070	0
106	20231213	173700	86949160	5070	5070	5070	5070	0
107	20231213	173600	86949160	5070	5070	5070	5070	0
108	20231213	173500	86949160	5070	5070	5070	5070	0
109	20231213	173400	86949160	5070	5070	5070	5070	0
110	20231213	173300	86949160	5070	5070	5070	5070	0
111	20231213	173200	86949160	5070	5070	5070	5070	0
112	20231213	173100	86949160	5070	5070	5070	5070	0
113	20231213	173000	86949160	5070	5070	5070	5070	0
114	20231213	172900	86949160	5070	5070	5070	5070	0
115	20231213	172800	86949160	5070	5070	5070	5070	0
116	20231213	172700	86949160	5070	5070	5070	5070	0
117	20231213	172600	86949160	5070	5070	5070	5070	0
118	20231213	172500	86949160	5070	5070	5070	5070	0
119	20231213	172400	86949160	5070	5070	5070	5070	0
120	20231213	172300	86949160	5070	5070	5070	5070	0
121	20231213	172200	86949160	5070	5070	5070	5070	0
122	20231213	172100	86949160	5070	5070	5070	5070	7401
123	20231213	172000	86949160	5070	5070	5070	5070	0
124	20231213	171900	86949160	5070	5070	5070	5070	0
125	20231213	171800	86949160	5070	5070	5070	5070	0
126	20231213	171700	86949160	5070	5070	5070	5070	0
127	20231213	171600	86949160	5070	5070	5070	5070	0
128	20231213	171500	86949160	5070	5070	5070	5070	0
129	20231213	171400	86949160	5070	5070	5070	5070	0
130	20231213	171300	86949160	5070	5070	5070	5070	0
131	20231213	171200	86949160	5070	5070	5070	5070	0
132	20231213	171100	86949160	5070	5070	5070	5070	0
133	20231213	171000	86949160	5070	5070	5070	5070	0
134	20231213	170900	86949160	5070	5070	5070	5070	0
135	20231213	170800	86949160	5070	5070	5070	5070	0
136	20231213	170700	86949160	5070	5070	5070	5070	0
137	20231213	170600	86949160	5070	5070	5070	5070	0
138	20231213	170500	86949160	5070	5070	5070	5070	0
139	20231213	170400	86949160	5070	5070	5070	5070	0
140	20231213	170300	86949160	5070	5070	5070	5070	0
141	20231213	170200	86949160	5070	5070	5070	5070	0
142	20231213	170100	86949160	5070	5070	5070	5070	0
143	20231213	170000	86949160	5070	5070	5070	5070	0
144	20231213	165900	86949160	5070	5070	5070	5070	0
145	20231213	165800	86949160	5070	5070	5070	5070	0
146	20231213	165700	86949160	5070	5070	5070	5070	0
147	20231213	165600	86949160	5070	5070	5070	5070	0
148	20231213	165500	86949160	5070	5070	5070	5070	0
149	20231213	165400	86949160	5070	5070	5070	5070	0
150	20231213	165300	86949160	5070	5070	5070	5070	0
151	20231213	165200	86949160	5070	5070	5070	5070	0
152	20231213	165100	86949160	5070	5070	5070	5070	7401
153	20231213	165000	86949160	5070	5070	5070	5070	0
154	20231213	164900	86949160	5070	5070	5070	5070	0
155	20231213	164800	86949160	5070	5070	5070	5070	0
156	20231213	164700	86949160	5070	5070	5070	5070	0
157	20231213	164600	86949160	5070	5070	5070	5070	0
158	20231213	164500	86949160	5070	5070	5070	5070	0
159	20231213	164400	86949160	5070	5070	5070	5070	0
160	20231213	164300	86949160	5070	5070	5070	5070	0
161	20231213	164200	86949160	5070	5070	5070	5070	0
162	20231213	164100	86949160	5070	5070	5070	5070	0
163	20231213	164000	86949160	5070	5070	5070	5070	0
164	20231213	163900	86949160	5070	5070	5070	5070	0
165	20231213	163800	86949160	5070	5070	5070	5070	0
166	20231213	163700	86949160	5070	5070	5070	5070	0
167	20231213	163600	86949160	5070	5070	5070	5070	0
168	20231213	163500	86949160	5070	5070	5070	5070	0
169	20231213	163400	86949160	5070	5070	5070	5070	0
170	20231213	163300	86949160	5070	5070	5070	5070	0
171	20231213	163200	86949160	5070	5070	5070	5070	0
172	20231213	163100	86949160	5070	5070	5070	5070	0
173	20231213	163000	86949160	5070	5070	5070	5070	0
174	20231213	162900	86949160	5070	5070	5070	5070	0
175	20231213	162800	86949160	5070	5070	5070	5070	0
176	20231213	162700	86949160	5070	5070	5070	5070	0
177	20231213	162600	86949160	5070	5070	5070	5070	0
178	20231213	162500	86949160	5070	5070	5070	5070	0
179	20231213	162400	86949160	5070	5070	5070	5070	0
180	20231213	162300	86949160	5070	5070	5070	5070	0
181	20231213	162200	86949160	5070	5070	5070	5070	0
182	20231213	162100	86949160	5070	5070	5070	5070	7401
183	20231213	162000	86949160	5070	5070	5070	5070	0
184	20231213	161900	86949160	5070	5070	5070	5070	0
185	20231213	161800	86949160	5070	5070	5070	5070	0
186	20231213	161700	86949160	5070	5070	5070	5070	0
187	20231213	161600	86949160	5070	5070	5070	5070	0
188	20231213	161500	86949160	5070	5070	5070	5070	0
189	20231213	161400	86949160	5070	5070	5070	5070	0
190	20231213	161300	86949160	5070	5070	5070	5070	0
191	20231213	161200	86949160	5070	5070	5070	5070	0
192	20231213	161100	86949160	5070	5070	5070	5070	0
193	20231213	161000	86949160	5070	5070	5070	5070	0
194	20231213	160900	86949160	5070	5070	5070	5070	0
195	20231213	160800	86949160	5070	5070	5070	5070	0
196	20231213	160700	86949160	5070	5070	5070	5070	0
197	20231213	160600	86949160	5070	5070	5070	5070	0
198	20231213	160500	86949160	5070	5070	5070	5070	0
199	20231213	160400	86949160	5070	5070	5070	5070	0
200	20231213	160300	86949160	5070	5070	5070	5070	0
201	20231213	160200	86949160	5070	5070	5070	5070	0
202	20231213	160100	86949160	5070	5070	5070	5070	0
203	20231213	160000	86949160	5070	5070	5070	5070	0
204	20231213	155900	86949160	5070	5070	5070	5070	0
205	20231213	155800	86949160	5070	5070	5070	5070	0
206	20231213	155700	86949160	5070	5070	5070	5070	0
207	20231213	155600	86949160	5070	5070	5070	5070	0
208	20231213	155500	86949160	5070	5070	5070	5070	0
209	20231213	155400	86949160	5070	5070	5070	5070	0
210	20231213	155300	86949160	5070	5070	5070	5070	0
211	20231213	155200	86949160	5070	5070	5070	5070	0
212	20231213	155100	86949160	5070	5070	5070	5070	7401
213	20231213	155000	86949160	5070	5070	5070	5070	0
214	20231213	154900	86949160	5070	5070	5070	5070	0
215	20231213	154800	86949160	5070	5070	5070	5070	0
216	20231213	154700	86949160	5070	5070	5070	5070	0
217	20231213	154600	86949160	5070	5070	5070	5070	0
218	20231213	154500	86949160	5070	5070	5070	5070	0
219	20231213	154400	86949160	5070	5070	5070	5070	0
220	20231213	154300	86949160	5070	5070	5070	5070	0
221	20231213	154200	86949160	5070	5070	5070	5070	0
222	20231213	154100	86949160	5070	5070	5070	5070	0
223	20231213	154000	86949160	5070	5070	5070	5070	0
224	20231213	153900	86949160	5070	5070	5070	5070	0
225	20231213	153800	86949160	5070	5070	5070	5070	0
226	20231213	153700	86949160	5070	5070	5070	5070	0
227	20231213	153600	86949160	5070	5070	5070	5070	0
228	20231213	153500	86949160	5070	5070	5070	5070	0
229	20231213	153400	86949160	5070	5070	5070	5070	0
230	20231213	153300	86949160	5070	5070	5070	5070	0
231	20231213	153200	86949160	5070	5070	5070	5070	0
232	20231213	153100	86949160	5070	5070	5070	5070	0
233	20231213	153000	86949160	5070	5070	5070	5070	7401
234	20231213	152900	49426090	5060	5060	5060	5060	0
235	20231213	152800	49426090	5060	5060	5060	5060	0
236	20231213	152700	49426090	5060	5060	5060	5060	0
237	20231213	152600	49426090	5060	5060	5060	5060	0
238	20231213	152500	49426090	5060	5060	5060	5060	0
239	20231213	152400	49426090	5060	5060	5060	5060	0
240	20231213	152300	49426090	5060	5060	5060	5060	0
241	20231213	152200	49426090	5060	5060	5060	5060	0
242	20231213	152100	49426090	5060	5060	5060	5060	0
243	20231213	152000	49426090	5060	5060	5060	5060	0
244	20231213	151900	49426090	5060	5070	5070	5050	14
245	20231213	151800	49355140	5060	5060	5060	5060	0
246	20231213	151700	49355140	5060	5060	5060	5060	1
247	20231213	151600	49350080	5050	5050	5050	5050	110
248	20231213	151500	48794580	5070	5070	5070	5070	0
249	20231213	151400	48794580	5070	5070	5070	5070	0
250	20231213	151300	48794580	5070	5070	5070	5070	0
251	20231213	151200	48794580	5070	5070	5070	5070	0
252	20231213	151100	48794580	5070	5060	5070	5060	390
253	20231213	151000	46821170	5070	5070	5070	5070	0
254	20231213	150900	46821170	5070	5070	5070	5070	0
255	20231213	150800	46821170	5070	5070	5070	5070	0
256	20231213	150700	46821170	5070	5070	5070	5070	2
257	20231213	150600	46811030	5060	5060	5060	5060	0
258	20231213	150500	46811030	5060	5060	5060	5060	108
259	20231213	150400	46264550	5080	5080	5080	5080	0
260	20231213	150300	46264550	5080	5080	5080	5080	0
261	20231213	150200	46264550	5080	5080	5080	5080	0
262	20231213	150100	46264550	5080	5080	5080	5080	0
263	20231213	150000	46264550	5080	5080	5080	5080	0
264	20231213	145900	46264550	5080	5080	5080	5080	0
265	20231213	145800	46264550	5080	5080	5080	5080	0
266	20231213	145700	46264550	5080	5080	5080	5080	0
267	20231213	145600	46264550	5080	5080	5080	5080	2
268	20231213	145500	46254390	5090	5090	5090	5090	0
269	20231213	145400	46254390	5090	5090	5090	5090	100
270	20231213	145300	45745390	5090	5090	5090	5090	20
271	20231213	145200	45643590	5090	5090	5090	5090	0
272	20231213	145100	45643590	5090	5090	5090	5090	0
273	20231213	145000	45643590	5090	5090	5090	5090	0
274	20231213	144900	45643590	5090	5090	5090	5090	0
275	20231213	144800	45643590	5090	5090	5090	5090	1
276	20231213	144700	45638500	5060	5060	5060	5060	0
277	20231213	144600	45638500	5060	5060	5060	5060	3
278	20231213	144500	45623320	5080	5080	5080	5080	0
279	20231213	144400	45623320	5080	5080	5080	5080	1000
280	20231213	144300	40543320	5050	5050	5050	5050	0
281	20231213	144200	40543320	5050	5050	5050	5050	0
282	20231213	144100	40543320	5050	5050	5050	5050	0
283	20231213	144000	40543320	5050	5050	5050	5050	0
284	20231213	143900	40543320	5050	5050	5050	5050	0
285	20231213	143800	40543320	5050	5050	5050	5050	0
286	20231213	143700	40543320	5050	5050	5050	5050	0
287	20231213	143600	40543320	5050	5050	5050	5050	0
288	20231213	143500	40543320	5050	5050	5050	5050	17
289	20231213	143400	40457470	5070	5070	5070	5070	0
290	20231213	143300	40457470	5070	5070	5070	5070	0
291	20231213	143200	40457470	5070	5070	5070	5070	0
292	20231213	143100	40457470	5070	5070	5070	5070	0
293	20231213	143000	40457470	5070	5070	5070	5070	1
294	20231213	142900	40452400	5080	5080	5080	5080	0
295	20231213	142800	40452400	5080	5080	5080	5080	0
296	20231213	142700	40452400	5080	5070	5080	5070	100
297	20231213	142600	39945060	5050	5050	5050	5050	1
298	20231213	142500	39940010	5060	5060	5060	5060	0
299	20231213	142400	39940010	5060	5060	5060	5060	0
300	20231213	142300	39940010	5060	5060	5060	5060	1
301	20231213	142200	39934950	5050	5050	5050	5050	0
302	20231213	142100	39934950	5050	5050	5050	5050	0
303	20231213	142000	39934950	5050	5050	5050	5050	0
304	20231213	141900	39934950	5050	5050	5050	5050	0
305	20231213	141800	39934950	5050	5050	5050	5050	0
306	20231213	141700	39934950	5050	5050	5050	5050	800
307	20231213	141600	35894950	5050	5050	5050	5050	21
308	20231213	141500	35788900	5050	5050	5050	5050	17
309	20231213	141400	35703050	5080	5080	5080	5080	0
310	20231213	141300	35703050	5080	5080	5080	5080	0
311	20231213	141200	35703050	5080	5080	5080	5080	0
312	20231213	141100	35703050	5080	5080	5080	5080	0
313	20231213	141000	35703050	5080	5080	5080	5080	0
314	20231213	140900	35703050	5080	5080	5080	5080	1
315	20231213	140800	35697970	5090	5090	5090	5090	0
316	20231213	140700	35697970	5090	5090	5090	5090	0
317	20231213	140600	35697970	5090	5090	5090	5090	0
318	20231213	140500	35697970	5090	5090	5090	5090	0
319	20231213	140400	35697970	5090	5090	5090	5090	0
320	20231213	140300	35697970	5090	5090	5090	5090	0
321	20231213	140200	35697970	5090	5090	5090	5090	0
322	20231213	140100	35697970	5090	5090	5090	5090	0
323	20231213	140000	35697970	5090	5090	5090	5090	0
324	20231213	135900	35697970	5090	5090	5090	5090	0
325	20231213	135800	35697970	5090	5090	5090	5090	0
326	20231213	135700	35697970	5090	5090	5090	5090	0
327	20231213	135600	35697970	5090	5090	5090	5090	0
328	20231213	135500	35697970	5090	5060	5090	5050	18
329	20231213	135400	35607020	5090	5090	5090	5090	0
330	20231213	135300	35607020	5090	5090	5090	5090	0
331	20231213	135200	35607020	5090	5090	5090	5090	0
332	20231213	135100	35607020	5090	5090	5090	5090	1
333	20231213	135000	35601930	5060	5060	5060	5060	1
334	20231213	134900	35596870	5060	5060	5060	5060	1
335	20231213	134800	35591810	5090	5090	5090	5090	0
336	20231213	134700	35591810	5090	5090	5090	5090	0
337	20231213	134600	35591810	5090	5090	5090	5090	0
338	20231213	134500	35591810	5090	5090	5090	5090	0
339	20231213	134400	35591810	5090	5090	5090	5090	0
340	20231213	134300	35591810	5090	5070	5090	5050	147
341	20231213	134200	34846650	5100	5100	5100	5100	0
342	20231213	134100	34846650	5100	5100	5100	5100	0
343	20231213	134000	34846650	5100	5100	5100	5100	0
344	20231213	133900	34846650	5100	5080	5100	5080	41
345	20231213	133800	34638350	5080	5080	5080	5080	150
346	20231213	133700	33876350	5080	5080	5080	5080	0
347	20231213	133600	33876350	5080	5080	5080	5080	0
348	20231213	133500	33876350	5080	5080	5080	5080	17
349	20231213	133400	33789990	5100	5100	5100	5100	0
350	20231213	133300	33789990	5100	5100	5100	5100	1
351	20231213	133200	33784890	5100	5100	5100	5100	0
352	20231213	133100	33784890	5100	5100	5100	5100	0
353	20231213	133000	33784890	5100	5100	5100	5100	0
354	20231213	132900	33784890	5100	5100	5100	5100	0
355	20231213	132800	33784890	5100	5100	5100	5100	0
356	20231213	132700	33784890	5100	5100	5100	5100	0
357	20231213	132600	33784890	5100	5100	5100	5100	1
358	20231213	132500	33779790	5060	5060	5060	5060	0
359	20231213	132400	33779790	5060	5060	5060	5060	0
360	20231213	132300	33779790	5060	5060	5060	5060	0
361	20231213	132200	33779790	5060	5060	5060	5060	0
362	20231213	132100	33779790	5060	5090	5090	5060	1400
363	20231213	132000	26686510	5100	5100	5100	5100	0
364	20231213	131900	26686510	5100	5100	5100	5100	0
365	20231213	131800	26686510	5100	5100	5100	5100	0
366	20231213	131700	26686510	5100	5100	5100	5100	1
367	20231213	131600	26681410	5090	5090	5090	5090	0
368	20231213	131500	26681410	5090	5090	5090	5090	17
369	20231213	131400	26594880	5090	5090	5090	5090	200
370	20231213	131300	25576880	5100	5100	5100	5100	0
371	20231213	131200	25576880	5100	5100	5100	5100	0
372	20231213	131100	25576880	5100	5100	5100	5100	1
373	20231213	131000	25571780	5090	5090	5090	5090	0
374	20231213	130900	25571780	5090	5090	5090	5090	0
375	20231213	130800	25571780	5090	5090	5090	5090	0
376	20231213	130700	25571780	5090	5090	5090	5090	0
377	20231213	130600	25571780	5090	5090	5090	5090	0
378	20231213	130500	25571780	5090	5090	5090	5090	0
379	20231213	130400	25571780	5090	5090	5090	5090	0
380	20231213	130300	25571780	5090	5090	5090	5090	0
381	20231213	130200	25571780	5090	5090	5090	5090	0
382	20231213	130100	25571780	5090	5090	5090	5090	0
383	20231213	130000	25571780	5090	5090	5090	5090	0
384	20231213	125900	25571780	5090	5090	5090	5090	0
385	20231213	125800	25571780	5090	5090	5090	5090	0
386	20231213	125700	25571780	5090	5090	5090	5090	0
387	20231213	125600	25571780	5090	5090	5090	5090	0
388	20231213	125500	25571780	5090	5090	5090	5090	17
389	20231213	125400	25485250	5100	5100	5100	5100	100
390	20231213	125300	24975250	5110	5110	5110	5110	0
391	20231213	125200	24975250	5110	5110	5110	5110	0
392	20231213	125100	24975250	5110	5110	5110	5110	1
393	20231213	125000	24970140	5090	5090	5090	5090	0
394	20231213	124900	24970140	5090	5090	5090	5090	0
395	20231213	124800	24970140	5090	5090	5090	5090	0
396	20231213	124700	24970140	5090	5090	5090	5090	0
397	20231213	124600	24970140	5090	5090	5090	5090	0
398	20231213	124500	24970140	5090	5100	5120	5090	355
399	20231213	124400	23156690	5090	5090	5090	5090	45
400	20231213	124300	22927640	5090	5090	5090	5090	0
401	20231213	124200	22927640	5090	5090	5090	5090	0
402	20231213	124100	22927640	5090	5090	5090	5090	41
403	20231213	124000	22718950	5080	5080	5080	5080	0
404	20231213	123900	22718950	5080	5080	5080	5080	0
405	20231213	123800	22718950	5080	5080	5080	5080	0
406	20231213	123700	22718950	5080	5080	5080	5080	0
407	20231213	123600	22718950	5080	5080	5080	5080	50
408	20231213	123500	22464950	5080	5080	5080	5080	17
409	20231213	123400	22378590	5080	5080	5080	5080	0
410	20231213	123300	22378590	5080	5080	5080	5080	0
411	20231213	123200	22378590	5080	5080	5080	5080	0
412	20231213	123100	22378590	5080	5080	5080	5080	0
413	20231213	123000	22378590	5080	5080	5080	5080	0
414	20231213	122900	22378590	5080	5080	5080	5080	0
415	20231213	122800	22378590	5080	5080	5080	5080	0
416	20231213	122700	22378590	5080	5080	5080	5080	0
417	20231213	122600	22378590	5080	5080	5080	5080	0
418	20231213	122500	22378590	5080	5080	5080	5080	0
419	20231213	122400	22378590	5080	5080	5080	5080	0
420	20231213	122300	22378590	5080	5080	5080	5080	0
421	20231213	122200	22378590	5080	5080	5080	5080	0
422	20231213	122100	22378590	5080	5080	5080	5080	0
423	20231213	122000	22378590	5080	5080	5080	5080	0
424	20231213	121900	22378590	5080	5080	5080	5080	0
425	20231213	121800	22378590	5080	5080	5080	5080	0
426	20231213	121700	22378590	5080	5080	5080	5080	0
427	20231213	121600	22378590	5080	5080	5080	5080	0
428	20231213	121500	22378590	5080	5080	5080	5080	17
429	20231213	121400	22292230	5080	5080	5080	5080	0
430	20231213	121300	22292230	5080	5080	5080	5080	0
431	20231213	121200	22292230	5080	5080	5080	5080	0
432	20231213	121100	22292230	5080	5080	5080	5080	0
433	20231213	121000	22292230	5080	5080	5080	5080	0
434	20231213	120900	22292230	5080	5080	5080	5080	0
435	20231213	120800	22292230	5080	5080	5080	5080	0
436	20231213	120700	22292230	5080	5080	5080	5080	1
437	20231213	120600	22287150	5100	5090	5100	5090	53
438	20231213	120500	22017340	5090	5090	5090	5090	1
439	20231213	120400	22012250	5080	5080	5080	5080	0
440	20231213	120300	22012250	5080	5090	5090	5080	4
441	20231213	120200	21991900	5060	5060	5060	5060	0
442	20231213	120100	21991900	5060	5060	5060	5060	0
443	20231213	120000	21991900	5060	5060	5060	5060	1
444	20231213	115900	21986840	5050	5050	5050	5050	0
445	20231213	115800	21986840	5050	5050	5050	5050	0
446	20231213	115700	21986840	5050	5050	5050	5050	0
447	20231213	115600	21986840	5050	5050	5050	5050	0
448	20231213	115500	21986840	5050	5050	5050	5050	17
449	20231213	115400	21900990	5080	5080	5080	5080	0
450	20231213	115300	21900990	5080	5080	5080	5080	0
451	20231213	115200	21900990	5080	5080	5080	5080	0
452	20231213	115100	21900990	5080	5080	5080	5080	0
453	20231213	115000	21900990	5080	5060	5080	5060	400
454	20231213	114900	19869010	5070	5070	5070	5070	0
455	20231213	114800	19869010	5070	5070	5070	5070	0
456	20231213	114700	19869010	5070	5070	5070	5070	0
457	20231213	114600	19869010	5070	5070	5070	5070	0
458	20231213	114500	19869010	5070	5070	5070	5070	0
459	20231213	114400	19869010	5070	5070	5070	5070	0
460	20231213	114300	19869010	5070	5070	5070	5070	0
461	20231213	114200	19869010	5070	5070	5070	5070	0
462	20231213	114100	19869010	5070	5070	5070	5070	22
463	20231213	114000	19757470	5040	5040	5040	5040	0
464	20231213	113900	19757470	5040	5040	5040	5040	0
465	20231213	113800	19757470	5040	5040	5040	5040	0
466	20231213	113700	19757470	5040	5040	5040	5040	0
467	20231213	113600	19757470	5040	5040	5040	5040	0
468	20231213	113500	19757470	5040	5040	5040	5040	17
469	20231213	113400	19671790	5080	5080	5080	5080	0
470	20231213	113300	19671790	5080	5080	5080	5080	0
471	20231213	113200	19671790	5080	5080	5080	5080	0
472	20231213	113100	19671790	5080	5080	5080	5080	0
473	20231213	113000	19671790	5080	5080	5080	5080	0
474	20231213	112900	19671790	5080	5080	5080	5080	0
475	20231213	112800	19671790	5080	5080	5080	5080	0
476	20231213	112700	19671790	5080	5080	5080	5080	0
477	20231213	112600	19671790	5080	5080	5080	5080	0
478	20231213	112500	19671790	5080	5080	5080	5080	0
479	20231213	112400	19671790	5080	5080	5080	5080	0
480	20231213	112300	19671790	5080	5080	5080	5080	0
481	20231213	112200	19671790	5080	5080	5080	5080	0
482	20231213	112100	19671790	5080	5080	5080	5080	0
483	20231213	112000	19671790	5080	5080	5080	5080	0
484	20231213	111900	19671790	5080	5080	5080	5080	0
485	20231213	111800	19671790	5080	5080	5080	5080	0
486	20231213	111700	19671790	5080	5080	5080	5080	0
487	20231213	111600	19671790	5080	5080	5080	5080	0
488	20231213	111500	19671790	5080	5060	5080	5040	18
489	20231213	111400	19581000	5090	5090	5090	5090	0
490	20231213	111300	19581000	5090	5090	5090	5090	0
491	20231213	111200	19581000	5090	5090	5090	5090	0
492	20231213	111100	19581000	5090	5090	5090	5090	0
493	20231213	111000	19581000	5090	5070	5090	5060	4
494	20231213	110900	19560690	5070	5070	5070	5070	0
495	20231213	110800	19560690	5070	5070	5070	5070	0
496	20231213	110700	19560690	5070	5070	5070	5070	2
497	20231213	110600	19550550	5070	5070	5070	5070	0
498	20231213	110500	19550550	5070	5070	5070	5070	0
499	20231213	110400	19550550	5070	5070	5070	5070	0
500	20231213	110300	19550550	5070	5060	5070	5060	2
501	20231213	110200	19540420	5070	5070	5070	5070	0
502	20231213	110100	19540420	5070	5070	5070	5070	10
503	20231213	110000	19489720	5070	5070	5070	5070	0
504	20231213	105900	19489720	5070	5070	5070	5070	197
505	20231213	105800	18490930	5030	5030	5030	5030	0
506	20231213	105700	18490930	5030	5030	5030	5030	0
507	20231213	105600	18490930	5030	5030	5030	5030	0
508	20231213	105500	18490930	5030	5040	5040	5030	17
509	20231213	105400	18405400	5070	5070	5070	5070	0
510	20231213	105300	18405400	5070	5070	5070	5070	0
511	20231213	105200	18405400	5070	5050	5070	5030	11
512	20231213	105100	18350000	5070	5060	5070	5060	98
513	20231213	105000	17853920	5060	5060	5060	5060	0
514	20231213	104900	17853920	5060	5060	5060	5060	0
515	20231213	104800	17853920	5060	5060	5060	5060	0
516	20231213	104700	17853920	5060	5060	5060	5060	0
517	20231213	104600	17853920	5060	5060	5060	5060	0
518	20231213	104500	17853920	5060	5060	5060	5060	0
519	20231213	104400	17853920	5060	5060	5060	5060	0
520	20231213	104300	17853920	5060	5050	5060	5050	198
521	20231213	104200	16852260	5050	5050	5050	5050	198
522	20231213	104100	15852360	5030	5030	5030	5030	0
523	20231213	104000	15852360	5030	5030	5030	5030	0
524	20231213	103900	15852360	5030	5030	5030	5030	0
525	20231213	103800	15852360	5030	5030	5030	5030	122
526	20231213	103700	15238700	5020	5020	5020	5020	0
527	20231213	103600	15238700	5020	5020	5020	5020	0
528	20231213	103500	15238700	5020	5020	5030	5020	295
529	20231213	103400	13755810	5030	5030	5030	5030	0
530	20231213	103300	13755810	5030	5030	5030	5030	0
531	20231213	103200	13755810	5030	5030	5030	5030	0
532	20231213	103100	13755810	5030	5030	5030	5030	0
533	20231213	103000	13755810	5030	5030	5030	5030	0
534	20231213	102900	13755810	5030	5030	5030	5030	0
535	20231213	102800	13755810	5030	5030	5030	5030	0
536	20231213	102700	13755810	5030	5030	5030	5030	0
537	20231213	102600	13755810	5030	5030	5030	5030	0
538	20231213	102500	13755810	5030	5030	5030	5030	0
539	20231213	102400	13755810	5030	5050	5050	5030	49
540	20231213	102300	13508940	5050	5050	5050	5050	0
541	20231213	102200	13508940	5050	5050	5050	5050	0
542	20231213	102100	13508940	5050	5050	5050	5050	198
543	20231213	102000	12509040	5030	5030	5030	5030	0
544	20231213	101900	12509040	5030	5030	5030	5030	0
545	20231213	101800	12509040	5030	5030	5030	5030	15
546	20231213	101700	12433590	5030	5030	5030	5030	0
547	20231213	101600	12433590	5030	5030	5030	5030	0
548	20231213	101500	12433590	5030	5030	5030	5030	19
549	20231213	101400	12338020	5050	5050	5050	5050	0
550	20231213	101300	12338020	5050	5050	5050	5050	99
551	20231213	101200	11838070	5050	5050	5050	5050	198
552	20231213	101100	10838170	5040	5040	5040	5040	0
553	20231213	101000	10838170	5040	5040	5040	5040	0
554	20231213	100900	10838170	5040	5040	5040	5040	0
555	20231213	100800	10838170	5040	5040	5040	5040	0
556	20231213	100700	10838170	5040	5040	5040	5040	11
557	20231213	100600	10782730	5040	5040	5040	5040	20
558	20231213	100500	10681930	5050	5050	5050	5050	0
559	20231213	100400	10681930	5050	5050	5050	5050	0
560	20231213	100300	10681930	5050	5050	5050	5050	0
561	20231213	100200	10681930	5050	5050	5050	5050	0
562	20231213	100100	10681930	5050	5050	5050	5050	0
563	20231213	100000	10681930	5050	5050	5050	5050	0
564	20231213	095900	10681930	5050	5050	5050	5050	0
565	20231213	095800	10681930	5050	5050	5050	5050	0
566	20231213	095700	10681930	5050	5040	5050	5040	47
567	20231213	095600	10445030	5040	5040	5040	5040	0
568	20231213	095500	10445030	5040	5040	5040	5040	17
569	20231213	095400	10359350	5050	5050	5050	5050	9
570	20231213	095300	10313900	5050	5050	5050	5050	0
571	20231213	095200	10313900	5050	5050	5050	5050	0
572	20231213	095100	10313900	5050	5050	5050	5050	0
573	20231213	095000	10313900	5050	5050	5050	5050	0
574	20231213	094900	10313900	5050	5050	5050	5050	0
575	20231213	094800	10313900	5050	5050	5050	5050	0
576	20231213	094700	10313900	5050	5050	5050	5050	0
577	20231213	094600	10313900	5050	5050	5050	5050	0
578	20231213	094500	10313900	5050	5050	5050	5050	0
579	20231213	094400	10313900	5050	5050	5050	5050	0
580	20231213	094300	10313900	5050	5050	5050	5050	0
581	20231213	094200	10313900	5050	5050	5050	5050	0
582	20231213	094100	10313900	5050	5050	5050	5050	0
583	20231213	094000	10313900	5050	5050	5050	5050	0
584	20231213	093900	10313900	5050	5050	5050	5050	10
585	20231213	093800	10263400	5040	5040	5040	5040	0
586	20231213	093700	10263400	5040	5040	5040	5040	0
587	20231213	093600	10263400	5040	5040	5040	5040	0
588	20231213	093500	10263400	5040	5040	5040	5040	17
589	20231213	093400	10177720	5050	5050	5050	5050	0
590	20231213	093300	10177720	5050	5050	5050	5050	0
591	20231213	093200	10177720	5050	5050	5050	5050	0
592	20231213	093100	10177720	5050	5050	5050	5050	0
593	20231213	093000	10177720	5050	5050	5050	5050	0
594	20231213	092900	10177720	5050	5050	5050	5050	10
595	20231213	092800	10127220	5050	5050	5050	5050	3
596	20231213	092700	10112070	5050	5050	5050	5050	0
597	20231213	092600	10112070	5050	5050	5050	5050	0
598	20231213	092500	10112070	5050	5050	5050	5050	34
599	20231213	092400	9940370	5050	5050	5050	5050	1
600	20231213	092300	9935320	5050	5050	5050	5050	0
601	20231213	092200	9935320	5050	5050	5050	5050	0
602	20231213	092100	9935320	5050	5050	5050	5050	0
603	20231213	092000	9935320	5050	5050	5050	5050	0
604	20231213	091900	9935320	5050	5050	5050	5050	9
605	20231213	091800	9889870	5050	5050	5050	5050	60
606	20231213	091700	9586870	5060	5060	5060	5060	0
607	20231213	091600	9586870	5060	5060	5060	5060	0
608	20231213	091500	9586870	5060	5070	5070	5060	49
609	20231213	091400	9338550	5070	5070	5070	5070	0
610	20231213	091300	9338550	5070	5070	5070	5070	0
611	20231213	091200	9338550	5070	5070	5070	5070	0
612	20231213	091100	9338550	5070	5070	5070	5070	0
613	20231213	091000	9338550	5070	5070	5070	5070	0
614	20231213	090900	9338550	5070	5070	5070	5070	0
615	20231213	090800	9338550	5070	5070	5070	5070	2
616	20231213	090700	9328410	5090	5090	5090	5090	0
617	20231213	090600	9328410	5090	5090	5090	5090	0
618	20231213	090500	9328410	5090	5090	5090	5090	200
619	20231213	090400	8310410	5090	5090	5090	5090	100
620	20231213	090300	7801410	5100	5060	5100	5050	1001
621	20231213	090200	2741300	5100	5100	5100	5100	0
622	20231213	090100	2741300	5100	5110	5110	5100	109
623	20231213	090000	2185320	5110	5130	5130	5110	426