KissMeData/005010/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184400	657012390	5070	5070	5070	5070	2397
3	20231211	184300	657012390	5070	5070	5070	5070	0
4	20231211	184200	657012390	5070	5070	5070	5070	0
5	20231211	184100	657012390	5070	5070	5070	5070	0
6	20231211	184000	657012390	5070	5070	5070	5070	0
7	20231211	183900	657012390	5070	5070	5070	5070	0
8	20231211	183800	657012390	5070	5070	5070	5070	0
9	20231211	183700	657012390	5070	5070	5070	5070	0
10	20231211	183600	657012390	5070	5070	5070	5070	0
11	20231211	183500	657012390	5070	5070	5070	5070	0
12	20231211	183400	657012390	5070	5070	5070	5070	0
13	20231211	183300	657012390	5070	5070	5070	5070	0
14	20231211	183200	657012390	5070	5070	5070	5070	0
15	20231211	183100	657012390	5070	5070	5070	5070	0
16	20231211	183000	657012390	5070	5070	5070	5070	0
17	20231211	182900	657012390	5070	5070	5070	5070	0
18	20231211	182800	657012390	5070	5070	5070	5070	0
19	20231211	182700	657012390	5070	5070	5070	5070	0
20	20231211	182600	657012390	5070	5070	5070	5070	0
21	20231211	182500	657012390	5070	5070	5070	5070	0
22	20231211	182400	657012390	5070	5070	5070	5070	0
23	20231211	182300	657012390	5070	5070	5070	5070	0
24	20231211	182200	657012390	5070	5070	5070	5070	0
25	20231211	182100	657012390	5070	5070	5070	5070	0
26	20231211	182000	657012390	5070	5070	5070	5070	0
27	20231211	181900	657012390	5070	5070	5070	5070	0
28	20231211	181800	657012390	5070	5070	5070	5070	0
29	20231211	181700	657012390	5070	5070	5070	5070	0
30	20231211	181600	657012390	5070	5070	5070	5070	0
31	20231211	181500	657012390	5070	5070	5070	5070	0
32	20231211	181400	657012390	5070	5070	5070	5070	2397
33	20231211	181300	657012390	5070	5070	5070	5070	0
34	20231211	181200	657012390	5070	5070	5070	5070	0
35	20231211	181100	657012390	5070	5070	5070	5070	0
36	20231211	181000	657012390	5070	5070	5070	5070	0
37	20231211	180900	657012390	5070	5070	5070	5070	0
38	20231211	180800	657012390	5070	5070	5070	5070	0
39	20231211	180700	657012390	5070	5070	5070	5070	0
40	20231211	180600	657012390	5070	5070	5070	5070	0
41	20231211	180500	657012390	5070	5070	5070	5070	0
42	20231211	180400	657012390	5070	5070	5070	5070	0
43	20231211	180300	657012390	5070	5070	5070	5070	0
44	20231211	180200	657012390	5070	5070	5070	5070	0
45	20231211	180100	657012390	5070	5070	5070	5070	0
46	20231211	180000	657012390	5070	5070	5070	5070	0
47	20231211	175900	657012390	5070	5070	5070	5070	0
48	20231211	175800	657012390	5070	5070	5070	5070	0
49	20231211	175700	657012390	5070	5070	5070	5070	0
50	20231211	175600	657012390	5070	5070	5070	5070	0
51	20231211	175500	657012390	5070	5070	5070	5070	0
52	20231211	175400	657012390	5070	5070	5070	5070	0
53	20231211	175300	657012390	5070	5070	5070	5070	0
54	20231211	175200	657012390	5070	5070	5070	5070	0
55	20231211	175100	657012390	5070	5070	5070	5070	0
56	20231211	175000	657012390	5070	5070	5070	5070	0
57	20231211	174900	657012390	5070	5070	5070	5070	0
58	20231211	174800	657012390	5070	5070	5070	5070	0
59	20231211	174700	657012390	5070	5070	5070	5070	0
60	20231211	174600	657012390	5070	5070	5070	5070	0
61	20231211	174500	657012390	5070	5070	5070	5070	0
62	20231211	174400	657012390	5070	5070	5070	5070	2397
63	20231211	174300	657012390	5070	5070	5070	5070	0
64	20231211	174200	657012390	5070	5070	5070	5070	0
65	20231211	174100	657012390	5070	5070	5070	5070	0
66	20231211	174000	657012390	5070	5070	5070	5070	0
67	20231211	173900	657012390	5070	5070	5070	5070	0
68	20231211	173800	657012390	5070	5070	5070	5070	0
69	20231211	173700	657012390	5070	5070	5070	5070	0
70	20231211	173600	657012390	5070	5070	5070	5070	0
71	20231211	173500	657012390	5070	5070	5070	5070	0
72	20231211	173400	657012390	5070	5070	5070	5070	0
73	20231211	173300	657012390	5070	5070	5070	5070	0
74	20231211	173200	657012390	5070	5070	5070	5070	0
75	20231211	173100	657012390	5070	5070	5070	5070	0
76	20231211	173000	657012390	5070	5070	5070	5070	0
77	20231211	172900	657012390	5070	5070	5070	5070	0
78	20231211	172800	657012390	5070	5070	5070	5070	0
79	20231211	172700	657012390	5070	5070	5070	5070	0
80	20231211	172600	657012390	5070	5070	5070	5070	0
81	20231211	172500	657012390	5070	5070	5070	5070	0
82	20231211	172400	657012390	5070	5070	5070	5070	0
83	20231211	172300	657012390	5070	5070	5070	5070	0
84	20231211	172200	657012390	5070	5070	5070	5070	0
85	20231211	172100	657012390	5070	5070	5070	5070	0
86	20231211	172000	657012390	5070	5070	5070	5070	0
87	20231211	171900	657012390	5070	5070	5070	5070	0
88	20231211	171800	657012390	5070	5070	5070	5070	0
89	20231211	171700	657012390	5070	5070	5070	5070	0
90	20231211	171600	657012390	5070	5070	5070	5070	0
91	20231211	171500	657012390	5070	5070	5070	5070	0
92	20231211	171400	657012390	5070	5070	5070	5070	2397
93	20231211	171300	657012390	5070	5070	5070	5070	0
94	20231211	171200	657012390	5070	5070	5070	5070	0
95	20231211	171100	657012390	5070	5070	5070	5070	0
96	20231211	171000	657012390	5070	5070	5070	5070	0
97	20231211	170900	657012390	5070	5070	5070	5070	0
98	20231211	170800	657012390	5070	5070	5070	5070	0
99	20231211	170700	657012390	5070	5070	5070	5070	0
100	20231211	170600	657012390	5070	5070	5070	5070	0
101	20231211	170500	657012390	5070	5070	5070	5070	0
102	20231211	170400	657012390	5070	5070	5070	5070	0
103	20231211	170300	657012390	5070	5070	5070	5070	0
104	20231211	170200	657012390	5070	5070	5070	5070	0
105	20231211	170100	657012390	5070	5070	5070	5070	0
106	20231211	170000	657012390	5070	5070	5070	5070	0
107	20231211	165900	657012390	5070	5070	5070	5070	0
108	20231211	165800	657012390	5070	5070	5070	5070	0
109	20231211	165700	657012390	5070	5070	5070	5070	0
110	20231211	165600	657012390	5070	5070	5070	5070	0
111	20231211	165500	657012390	5070	5070	5070	5070	0
112	20231211	165400	657012390	5070	5070	5070	5070	0
113	20231211	165300	657012390	5070	5070	5070	5070	0
114	20231211	165200	657012390	5070	5070	5070	5070	0
115	20231211	165100	657012390	5070	5070	5070	5070	0
116	20231211	165000	657012390	5070	5070	5070	5070	0
117	20231211	164900	657012390	5070	5070	5070	5070	0
118	20231211	164800	657012390	5070	5070	5070	5070	0
119	20231211	164700	657012390	5070	5070	5070	5070	0
120	20231211	164600	657012390	5070	5070	5070	5070	0
121	20231211	164500	657012390	5070	5070	5070	5070	0
122	20231211	164400	657012390	5070	5070	5070	5070	2397
123	20231211	164300	657012390	5070	5070	5070	5070	0
124	20231211	164200	657012390	5070	5070	5070	5070	0
125	20231211	164100	657012390	5070	5070	5070	5070	0
126	20231211	164000	657012390	5070	5070	5070	5070	0
127	20231211	163900	657012390	5070	5070	5070	5070	0
128	20231211	163800	657012390	5070	5070	5070	5070	0
129	20231211	163700	657012390	5070	5070	5070	5070	0
130	20231211	163600	657012390	5070	5070	5070	5070	0
131	20231211	163500	657012390	5070	5070	5070	5070	0
132	20231211	163400	657012390	5070	5070	5070	5070	0
133	20231211	163300	657012390	5070	5070	5070	5070	0
134	20231211	163200	657012390	5070	5070	5070	5070	0
135	20231211	163100	657012390	5070	5070	5070	5070	0
136	20231211	163000	657012390	5070	5070	5070	5070	0
137	20231211	162900	657012390	5070	5070	5070	5070	0
138	20231211	162800	657012390	5070	5070	5070	5070	0
139	20231211	162700	657012390	5070	5070	5070	5070	0
140	20231211	162600	657012390	5070	5070	5070	5070	0
141	20231211	162500	657012390	5070	5070	5070	5070	0
142	20231211	162400	657012390	5070	5070	5070	5070	0
143	20231211	162300	657012390	5070	5070	5070	5070	0
144	20231211	162200	657012390	5070	5070	5070	5070	0
145	20231211	162100	657012390	5070	5070	5070	5070	0
146	20231211	162000	657012390	5070	5070	5070	5070	0
147	20231211	161900	657012390	5070	5070	5070	5070	0
148	20231211	161800	657012390	5070	5070	5070	5070	0
149	20231211	161700	657012390	5070	5070	5070	5070	0
150	20231211	161600	657012390	5070	5070	5070	5070	0
151	20231211	161500	657012390	5070	5070	5070	5070	0
152	20231211	161400	657012390	5070	5070	5070	5070	2397
153	20231211	161300	657012390	5070	5070	5070	5070	0
154	20231211	161200	657012390	5070	5070	5070	5070	0
155	20231211	161100	657012390	5070	5070	5070	5070	0
156	20231211	161000	657012390	5070	5070	5070	5070	0
157	20231211	160900	657012390	5070	5070	5070	5070	0
158	20231211	160800	657012390	5070	5070	5070	5070	0
159	20231211	160700	657012390	5070	5070	5070	5070	0
160	20231211	160600	657012390	5070	5070	5070	5070	0
161	20231211	160500	657012390	5070	5070	5070	5070	0
162	20231211	160400	657012390	5070	5070	5070	5070	0
163	20231211	160300	657012390	5070	5070	5070	5070	0
164	20231211	160200	657012390	5070	5070	5070	5070	0
165	20231211	160100	657012390	5070	5070	5070	5070	0
166	20231211	160000	657012390	5070	5070	5070	5070	0
167	20231211	155900	657012390	5070	5070	5070	5070	0
168	20231211	155800	657012390	5070	5070	5070	5070	0
169	20231211	155700	657012390	5070	5070	5070	5070	0
170	20231211	155600	657012390	5070	5070	5070	5070	0
171	20231211	155500	657012390	5070	5070	5070	5070	0
172	20231211	155400	657012390	5070	5070	5070	5070	0
173	20231211	155300	657012390	5070	5070	5070	5070	0
174	20231211	155200	657012390	5070	5070	5070	5070	0
175	20231211	155100	657012390	5070	5070	5070	5070	0
176	20231211	155000	657012390	5070	5070	5070	5070	0
177	20231211	154900	657012390	5070	5070	5070	5070	0
178	20231211	154800	657012390	5070	5070	5070	5070	0
179	20231211	154700	657012390	5070	5070	5070	5070	0
180	20231211	154600	657012390	5070	5070	5070	5070	0
181	20231211	154500	657012390	5070	5070	5070	5070	0
182	20231211	154400	657012390	5070	5070	5070	5070	2397
183	20231211	154300	657012390	5070	5070	5070	5070	0
184	20231211	154200	657012390	5070	5070	5070	5070	0
185	20231211	154100	657012390	5070	5070	5070	5070	0
186	20231211	154000	657012390	5070	5070	5070	5070	0
187	20231211	153900	657012390	5070	5070	5070	5070	0
188	20231211	153800	657012390	5070	5070	5070	5070	0
189	20231211	153700	657012390	5070	5070	5070	5070	0
190	20231211	153600	657012390	5070	5070	5070	5070	0
191	20231211	153500	657012390	5070	5070	5070	5070	0
192	20231211	153400	657012390	5070	5070	5070	5070	0
193	20231211	153300	657012390	5070	5070	5070	5070	0
194	20231211	153200	657012390	5070	5070	5070	5070	0
195	20231211	153100	657012390	5070	5070	5070	5070	0
196	20231211	153000	657012390	5070	5070	5070	5070	2397
197	20231211	152900	644859600	5080	5080	5080	5080	0
198	20231211	152800	644859600	5080	5080	5080	5080	0
199	20231211	152700	644859600	5080	5080	5080	5080	0
200	20231211	152600	644859600	5080	5080	5080	5080	0
201	20231211	152500	644859600	5080	5080	5080	5080	0
202	20231211	152400	644859600	5080	5080	5080	5080	0
203	20231211	152300	644859600	5080	5080	5080	5080	0
204	20231211	152200	644859600	5080	5080	5080	5080	0
205	20231211	152100	644859600	5080	5080	5080	5080	0
206	20231211	152000	644859600	5080	5080	5080	5080	0
207	20231211	151900	644859600	5080	5070	5080	5070	890
208	20231211	151800	640347270	5060	5070	5070	5060	1511
209	20231211	151700	632686540	5060	5070	5070	5060	137
210	20231211	151600	631992950	5070	5070	5070	5070	80
211	20231211	151500	631587350	5060	5060	5060	5060	34
212	20231211	151400	631415310	5070	5070	5070	5070	0
213	20231211	151300	631415310	5070	5060	5070	5060	2215
214	20231211	151200	620207400	5070	5070	5070	5070	212
215	20231211	151100	619132560	5070	5070	5070	5070	0
216	20231211	151000	619132560	5070	5070	5070	5070	0
217	20231211	150900	619132560	5070	5070	5070	5070	10
218	20231211	150800	619081860	5070	5070	5070	5070	1024
219	20231211	150700	613890180	5060	5060	5060	5060	0
220	20231211	150600	613890180	5060	5060	5060	5060	4
221	20231211	150500	613869940	5060	5060	5060	5060	1848
222	20231211	150400	604519060	5060	5060	5060	5060	0
223	20231211	150300	604519060	5060	5070	5070	5060	2398
224	20231211	150200	592361540	5070	5070	5070	5070	0
225	20231211	150100	592361540	5070	5070	5070	5070	21
226	20231211	150000	592255070	5070	5070	5070	5070	10
227	20231211	145900	592204370	5070	5080	5080	5070	36
228	20231211	145800	592021840	5080	5080	5080	5080	0
229	20231211	145700	592021840	5080	5070	5080	5070	349
230	20231211	145600	590252400	5070	5070	5070	5070	51
231	20231211	145500	589993830	5070	5070	5070	5070	0
232	20231211	145400	589993830	5070	5070	5070	5060	3001
233	20231211	145300	574807640	5070	5070	5070	5070	19
234	20231211	145200	574711310	5070	5070	5070	5070	446
235	20231211	145100	572450090	5070	5080	5080	5070	512
236	20231211	145000	569854230	5070	5070	5070	5070	0
237	20231211	144900	569854230	5070	5070	5070	5070	418
238	20231211	144800	567734970	5070	5070	5070	5070	263
239	20231211	144700	566401560	5070	5080	5080	5070	441
240	20231211	144600	564163490	5080	5080	5080	5070	273
241	20231211	144500	562778650	5080	5080	5080	5080	61
242	20231211	144400	562468770	5080	5080	5080	5080	1
243	20231211	144300	562463690	5080	5080	5080	5080	3
244	20231211	144200	562448450	5070	5070	5070	5070	606
245	20231211	144100	559376030	5080	5080	5080	5080	1
246	20231211	144000	559370950	5080	5070	5080	5070	243
247	20231211	143900	558138910	5070	5070	5080	5070	780
248	20231211	143800	554184300	5070	5070	5070	5070	33
249	20231211	143700	554016990	5080	5070	5080	5070	31
250	20231211	143600	553859810	5070	5080	5080	5070	144
251	20231211	143500	553129720	5070	5070	5070	5060	305
252	20231211	143400	551583420	5070	5070	5070	5070	500
253	20231211	143300	549048420	5060	5070	5070	5060	2051
254	20231211	143200	538650050	5070	5070	5070	5070	10
255	20231211	143100	538599350	5070	5070	5070	5070	39
256	20231211	143000	538401620	5070	5060	5070	5060	11
257	20231211	142900	538345950	5060	5070	5070	5060	11
258	20231211	142800	538290280	5070	5070	5070	5070	1
259	20231211	142700	538285210	5060	5070	5070	5060	11
260	20231211	142600	538229540	5080	5070	5080	5070	617
261	20231211	142500	535101330	5080	5080	5080	5080	0
262	20231211	142400	535101330	5080	5070	5080	5070	1074
263	20231211	142300	529656140	5070	5080	5080	5070	4641
264	20231211	142200	506126260	5080	5080	5080	5080	1
265	20231211	142100	506121180	5080	5070	5080	5070	48
266	20231211	142000	505877810	5080	5080	5080	5080	1
267	20231211	141900	505872730	5070	5080	5080	5070	31
268	20231211	141800	505715550	5080	5070	5080	5070	105
269	20231211	141700	505183190	5070	5080	5080	5070	1001
270	20231211	141600	500108110	5080	5080	5080	5080	1
271	20231211	141500	500103030	5070	5070	5070	5070	0
272	20231211	141400	500103030	5070	5080	5080	5070	35
273	20231211	141300	499925570	5080	5080	5080	5080	1
274	20231211	141200	499920490	5080	5080	5080	5080	179
275	20231211	141100	499011170	5080	5080	5080	5080	1
276	20231211	141000	499006090	5080	5080	5080	5080	6
277	20231211	140900	498975610	5080	5070	5080	5070	35
278	20231211	140800	498798150	5080	5080	5080	5080	699
279	20231211	140700	495247230	5080	5080	5080	5080	21
280	20231211	140600	495140550	5080	5080	5080	5080	5
281	20231211	140500	495115150	5080	5080	5080	5080	11
282	20231211	140400	495059270	5080	5080	5080	5080	1
283	20231211	140300	495054190	5070	5070	5070	5070	1328
284	20231211	140200	488321230	5070	5060	5070	5060	28
285	20231211	140100	488179280	5070	5070	5070	5070	1
286	20231211	140000	488174210	5070	5070	5070	5070	5
287	20231211	135900	488148860	5070	5070	5070	5070	1989
288	20231211	135800	478064630	5080	5080	5080	5080	1
289	20231211	135700	478059550	5070	5080	5080	5070	1001
290	20231211	135600	472984470	5080	5080	5080	5080	0
291	20231211	135500	472984470	5080	5080	5080	5080	1
292	20231211	135400	472979390	5080	5080	5080	5080	1
293	20231211	135300	472974310	5080	5080	5080	5080	1
294	20231211	135200	472969230	5080	5080	5080	5080	0
295	20231211	135100	472969230	5080	5080	5080	5080	1467
296	20231211	135000	465516870	5080	5080	5080	5080	3754
297	20231211	134900	446446550	5080	5080	5080	5080	0
298	20231211	134800	446446550	5080	5080	5080	5080	1
299	20231211	134700	446441470	5080	5080	5080	5080	1
300	20231211	134600	446436390	5070	5070	5070	5070	0
301	20231211	134500	446436390	5070	5070	5080	5070	456
302	20231211	134400	444124460	5080	5080	5080	5080	1
303	20231211	134300	444119380	5080	5080	5080	5080	1
304	20231211	134200	444114300	5080	5080	5080	5080	787
305	20231211	134100	440116340	5080	5080	5080	5080	1
306	20231211	134000	440111260	5080	5080	5080	5080	1
307	20231211	133900	440106180	5080	5080	5080	5080	0
308	20231211	133800	440106180	5080	5080	5080	5080	1
309	20231211	133700	440101100	5080	5080	5080	5080	2
310	20231211	133600	440090940	5080	5080	5080	5080	406
311	20231211	133500	438028460	5080	5080	5080	5070	335
312	20231211	133400	436327000	5080	5080	5080	5080	501
313	20231211	133300	433781920	5080	5080	5080	5080	4
314	20231211	133200	433761600	5080	5080	5080	5080	500
315	20231211	133100	431221600	5080	5080	5080	5080	1
316	20231211	133000	431216520	5080	5070	5080	5070	404
317	20231211	132900	429164310	5080	5080	5080	5080	0
318	20231211	132800	429164310	5080	5080	5080	5080	1
319	20231211	132700	429159230	5070	5080	5080	5070	101
320	20231211	132600	428647150	5080	5080	5080	5080	0
321	20231211	132500	428647150	5080	5070	5080	5070	35
322	20231211	132400	428469690	5080	5080	5080	5080	1
323	20231211	132300	428464610	5080	5080	5080	5080	8
324	20231211	132200	428423970	5080	5080	5080	5080	0
325	20231211	132100	428423970	5080	5070	5080	5070	39
326	20231211	132000	428226230	5080	5080	5080	5080	1
327	20231211	131900	428221150	5080	5080	5080	5080	0
328	20231211	131800	428221150	5080	5080	5080	5080	1
329	20231211	131700	428216070	5070	5070	5070	5070	52
330	20231211	131600	427952430	5070	5070	5070	5070	0
331	20231211	131500	427952430	5070	5070	5070	5070	1
332	20231211	131400	427947360	5070	5060	5070	5060	35
333	20231211	131300	427770250	5070	5080	5080	5070	2199
334	20231211	131200	416621310	5080	5080	5080	5080	1
335	20231211	131100	416616230	5080	5080	5080	5080	1
336	20231211	131000	416611150	5080	5080	5080	5080	1
337	20231211	130900	416606070	5070	5070	5070	5070	91
338	20231211	130800	416144700	5080	5070	5080	5070	101
339	20231211	130700	415632610	5080	5080	5080	5080	1
340	20231211	130600	415627530	5080	5080	5080	5080	0
341	20231211	130500	415627530	5080	5080	5080	5080	101
342	20231211	130400	415114450	5080	5080	5080	5080	1
343	20231211	130300	415109370	5080	5080	5080	5080	0
344	20231211	130200	415109370	5080	5080	5080	5080	1
345	20231211	130100	415104290	5070	5080	5080	5070	101
346	20231211	130000	414592210	5070	5080	5080	5070	35
347	20231211	125900	414414750	5080	5080	5080	5080	0
348	20231211	125800	414414750	5080	5080	5080	5080	1
349	20231211	125700	414409670	5080	5080	5080	5080	1
350	20231211	125600	414404590	5070	5070	5070	5070	0
351	20231211	125500	414404590	5070	5070	5070	5070	92
352	20231211	125400	413938150	5070	5070	5070	5070	1
353	20231211	125300	413933080	5070	5070	5070	5070	0
354	20231211	125200	413933080	5070	5070	5080	5070	367
355	20231211	125100	412072380	5080	5080	5080	5080	1
356	20231211	125000	412067300	5080	5080	5080	5080	1
357	20231211	124900	412062220	5080	5080	5080	5080	0
358	20231211	124800	412062220	5080	5080	5080	5080	9
359	20231211	124700	412016500	5070	5080	5080	5070	29
360	20231211	124600	411869460	5080	5080	5080	5080	13
361	20231211	124500	411803420	5080	5080	5080	5080	1
362	20231211	124400	411798340	5080	5080	5080	5080	1
363	20231211	124300	411793260	5080	5080	5080	5080	0
364	20231211	124200	411793260	5080	5080	5080	5080	2
365	20231211	124100	411783100	5070	5070	5080	5070	500
366	20231211	124000	409248090	5070	5070	5070	5070	3
367	20231211	123900	409232880	5070	5070	5070	5070	0
368	20231211	123800	409232880	5070	5060	5070	5060	52
369	20231211	123700	408969250	5070	5070	5070	5070	2
370	20231211	123600	408959110	5060	5060	5060	5060	1
371	20231211	123500	408954050	5070	5060	5070	5060	1022
372	20231211	123400	403782720	5070	5070	5070	5070	201
373	20231211	123300	402763650	5070	5070	5070	5070	1
374	20231211	123200	402758580	5060	5070	5070	5060	2013
375	20231211	123100	392568290	5080	5080	5080	5080	1
376	20231211	123000	392563210	5070	5080	5080	5070	451
377	20231211	122900	390276630	5080	5070	5080	5070	25
378	20231211	122800	390149870	5080	5080	5080	5080	1
379	20231211	122700	390144790	5080	5070	5080	5070	540
380	20231211	122600	387401930	5080	5080	5080	5080	0
381	20231211	122500	387401930	5080	5080	5080	5080	5
382	20231211	122400	387376530	5080	5080	5080	5080	301
383	20231211	122300	385847450	5070	5070	5070	5070	1
384	20231211	122200	385842380	5070	5070	5070	5070	501
385	20231211	122100	383302310	5060	5070	5070	5060	101
386	20231211	122000	382791240	5070	5080	5080	5070	1202
387	20231211	121900	376690080	5080	5080	5080	5080	1
388	20231211	121800	376685000	5070	5080	5080	5070	2
389	20231211	121700	376674850	5080	5080	5080	5080	1
390	20231211	121600	376669770	5080	5080	5080	5080	0
391	20231211	121500	376669770	5080	5080	5080	5080	1
392	20231211	121400	376664690	5070	5070	5070	5070	0
393	20231211	121300	376664690	5070	5070	5070	5070	0
394	20231211	121200	376664690	5070	5080	5080	5070	82
395	20231211	121100	376248940	5080	5080	5080	5080	1
396	20231211	121000	376243860	5080	5080	5080	5080	79
397	20231211	120900	375842540	5080	5080	5080	5080	1
398	20231211	120800	375837460	5080	5080	5080	5080	1
399	20231211	120700	375832380	5080	5080	5080	5080	1
400	20231211	120600	375827300	5080	5080	5080	5080	0
401	20231211	120500	375827300	5080	5070	5080	5070	204
402	20231211	120400	374792980	5070	5080	5080	5070	55
403	20231211	120300	374514120	5080	5080	5080	5080	1
404	20231211	120200	374509040	5070	5070	5070	5070	44
405	20231211	120100	374285960	5070	5090	5090	5070	36
406	20231211	120000	374103410	5090	5090	5090	5090	0
407	20231211	115900	374103410	5090	5090	5090	5090	1
408	20231211	115800	374098320	5080	5090	5090	5080	11
409	20231211	115700	374042430	5090	5090	5090	5090	20
410	20231211	115600	373940630	5080	5080	5080	5080	29
411	20231211	115500	373793310	5090	5090	5090	5090	1
412	20231211	115400	373788220	5090	5090	5090	5090	1
413	20231211	115300	373783130	5070	5070	5070	5070	0
414	20231211	115200	373783130	5070	5070	5070	5070	0
415	20231211	115100	373783130	5070	5070	5070	5070	146
416	20231211	115000	373042910	5070	5080	5080	5070	2030
417	20231211	114900	362750800	5070	5080	5080	5070	327
418	20231211	114800	361092830	5090	5090	5090	5090	1
419	20231211	114700	361087740	5090	5090	5090	5090	1
420	20231211	114600	361082650	5090	5080	5090	5080	2
421	20231211	114500	361072480	5080	5080	5080	5080	11
422	20231211	114400	361016600	5080	5080	5080	5080	1
423	20231211	114300	361011520	5080	5080	5080	5080	95
424	20231211	114200	360528920	5080	5080	5080	5080	52
425	20231211	114100	360264760	5080	5080	5080	5080	421
426	20231211	114000	358126080	5080	5080	5080	5080	127
427	20231211	113900	357480920	5080	5080	5080	5080	232
428	20231211	113800	356302360	5080	5090	5090	5080	14
429	20231211	113700	356231230	5090	5090	5090	5090	0
430	20231211	113600	356231230	5090	5080	5090	5080	4
431	20231211	113500	356210900	5080	5080	5090	5080	228
432	20231211	113400	355052630	5080	5080	5090	5080	62
433	20231211	113300	354737660	5090	5090	5090	5090	0
434	20231211	113200	354737660	5090	5090	5090	5090	2
435	20231211	113100	354727480	5080	5090	5090	5080	35
436	20231211	113000	354549670	5080	5080	5080	5080	802
437	20231211	112900	350475510	5090	5080	5090	5080	55
438	20231211	112800	350195610	5090	5080	5090	5080	3
439	20231211	112700	350180360	5080	5080	5080	5080	11
440	20231211	112600	350124480	5090	5080	5090	5080	8
441	20231211	112500	350083830	5090	5080	5090	5080	101
442	20231211	112400	349570740	5080	5090	5090	5080	20
443	20231211	112300	349469130	5090	5090	5090	5090	50
444	20231211	112200	349214630	5090	5080	5090	5080	8
445	20231211	112100	349173930	5080	5090	5090	5080	35
446	20231211	112000	348996120	5080	5080	5080	5080	123
447	20231211	111900	348371280	5090	5090	5090	5090	1
448	20231211	111800	348366190	5090	5090	5090	5090	993
449	20231211	111700	343311820	5090	5090	5090	5090	166
450	20231211	111600	342466880	5090	5080	5090	5080	21
451	20231211	111500	342360190	5080	5090	5090	5080	11
452	20231211	111400	342304300	5080	5090	5090	5080	372
453	20231211	111300	340414530	5090	5090	5090	5090	366
454	20231211	111200	338551590	5090	5090	5090	5090	142
455	20231211	111100	337828810	5090	5090	5090	5090	593
456	20231211	111000	334810440	5080	5080	5080	5080	0
457	20231211	110900	334810440	5080	5090	5090	5080	57
458	20231211	110800	334520750	5090	5100	5100	5090	70
459	20231211	110700	334164440	5090	5090	5090	5090	20
460	20231211	110600	334062640	5100	5090	5100	5090	6
461	20231211	110500	334032090	5100	5100	5100	5100	1
462	20231211	110400	334026990	5100	5100	5100	5100	0
463	20231211	110300	334026990	5100	5100	5100	5100	2
464	20231211	110200	334016790	5090	5090	5090	5090	2
465	20231211	110100	334006610	5090	5100	5100	5090	32
466	20231211	110000	333843720	5080	5080	5080	5080	0
467	20231211	105900	333843720	5080	5090	5090	5080	773
468	20231211	105800	329913670	5090	5100	5100	5090	467
469	20231211	105700	327533750	5100	5100	5100	5100	62
470	20231211	105600	327217550	5100	5100	5100	5100	1
471	20231211	105500	327212450	5100	5100	5100	5100	41
472	20231211	105400	327003350	5100	5100	5100	5100	0
473	20231211	105300	327003350	5100	5090	5100	5090	210
474	20231211	105200	325934350	5100	5090	5100	5090	9900
475	20231211	105100	275543250	5080	5090	5090	5080	242
476	20231211	105000	274313830	5090	5090	5090	5090	5
477	20231211	104900	274288380	5080	5080	5080	5080	301
478	20231211	104800	272759300	5090	5080	5090	5080	212
479	20231211	104700	271682290	5090	5090	5090	5090	25
480	20231211	104600	271555040	5090	5080	5090	5080	51
481	20231211	104500	271295460	5090	5090	5090	5090	3
482	20231211	104400	271280190	5090	5080	5090	5080	256
483	20231211	104300	269979360	5070	5080	5080	5070	3318
484	20231211	104200	253126920	5070	5080	5080	5070	1026
485	20231211	104100	247925090	5070	5070	5080	5070	2034
486	20231211	104000	237612370	5070	5070	5070	5070	1521
487	20231211	103900	229900900	5080	5070	5080	5070	281
488	20231211	103800	228476130	5070	5060	5070	5060	535
489	20231211	103700	225764020	5060	5060	5060	5060	32
490	20231211	103600	225602100	5070	5070	5070	5070	1
491	20231211	103500	225597030	5070	5070	5070	5070	11
492	20231211	103400	225541260	5060	5060	5070	5060	502
493	20231211	103300	223001130	5070	5070	5070	5070	1
494	20231211	103200	222996060	5070	5070	5070	5070	1
495	20231211	103100	222990990	5070	5070	5070	5070	100
496	20231211	103000	222483990	5070	5070	5070	5070	1
497	20231211	102900	222478920	5060	5060	5060	5060	0
498	20231211	102800	222478920	5060	5060	5060	5060	0
499	20231211	102700	222478920	5060	5060	5060	5060	145
500	20231211	102600	221745220	5060	5070	5070	5060	13
501	20231211	102500	221679340	5070	5070	5070	5070	14
502	20231211	102400	221608360	5070	5070	5070	5070	0
503	20231211	102300	221608360	5070	5070	5070	5070	200
504	20231211	102200	220594360	5070	5070	5070	5070	80
505	20231211	102100	220188760	5070	5070	5070	5070	6
506	20231211	102000	220158340	5060	5070	5070	5060	34
507	20231211	101900	219985970	5060	5060	5060	5060	834
508	20231211	101800	215765930	5050	5050	5050	5050	0
509	20231211	101700	215765930	5050	5050	5050	5050	283
510	20231211	101600	214336780	5050	5060	5060	5050	3500
511	20231211	101500	196633750	5060	5060	5060	5060	0
512	20231211	101400	196633750	5060	5060	5060	5060	0
513	20231211	101300	196633750	5060	5070	5070	5060	110
514	20231211	101200	196076530	5070	5070	5070	5070	0
515	20231211	101100	196076530	5070	5070	5070	5070	0
516	20231211	101000	196076530	5070	5070	5070	5070	1025
517	20231211	100900	190879780	5080	5070	5080	5070	501
518	20231211	100800	188339700	5080	5080	5080	5080	300
519	20231211	100700	186815700	5080	5080	5080	5080	1
520	20231211	100600	186810620	5070	5070	5070	5070	118
521	20231211	100500	186212360	5070	5070	5070	5070	57
522	20231211	100400	185923370	5070	5070	5070	5070	1793
523	20231211	100300	176832860	5070	5070	5070	5070	0
524	20231211	100200	176832860	5070	5080	5080	5070	1005
525	20231211	100100	171737460	5070	5070	5070	5070	0
526	20231211	100000	171737460	5070	5080	5080	5070	26
527	20231211	095900	171605390	5070	5080	5080	5070	942
528	20231211	095800	166827350	5070	5070	5070	5070	3687
529	20231211	095700	148134260	5060	5070	5070	5060	302
530	20231211	095600	146606120	5060	5060	5060	5060	34
531	20231211	095500	146434080	5070	5070	5070	5070	0
532	20231211	095400	146434080	5070	5070	5070	5070	0
533	20231211	095300	146434080	5070	5070	5070	5070	0
534	20231211	095200	146434080	5070	5070	5070	5070	2
535	20231211	095100	146423940	5060	5070	5070	5060	51
536	20231211	095000	146165870	5070	5060	5070	5060	305
537	20231211	094900	144622520	5060	5060	5060	5060	201
538	20231211	094800	143605460	5060	5060	5060	5060	0
539	20231211	094700	143605460	5060	5060	5060	5060	34
540	20231211	094600	143433420	5070	5070	5070	5060	229
541	20231211	094500	142274610	5070	5070	5070	5070	0
542	20231211	094400	142274610	5070	5050	5070	5050	77
543	20231211	094300	141885340	5060	5060	5060	5060	287
544	20231211	094200	140433120	5060	5070	5070	5060	67
545	20231211	094100	140093510	5050	5070	5070	5050	878
546	20231211	094000	135659590	5070	5070	5070	5070	1
547	20231211	093900	135654520	5070	5060	5070	5050	1042
548	20231211	093800	130391940	5050	5060	5060	5050	1366
549	20231211	093700	123489980	5060	5070	5070	5060	2160
550	20231211	093600	112555670	5070	5080	5080	5070	94
551	20231211	093500	112078930	5080	5080	5080	5070	37
552	20231211	093400	111891310	5070	5080	5080	5070	3
553	20231211	093300	111876090	5080	5080	5080	5080	1
554	20231211	093200	111871010	5080	5080	5080	5080	3
555	20231211	093100	111855770	5070	5060	5070	5060	1093
556	20231211	093000	106315260	5070	5080	5080	5070	420
557	20231211	092900	104185660	5070	5070	5070	5070	100
558	20231211	092800	103678660	5080	5080	5080	5080	1
559	20231211	092700	103673580	5080	5080	5080	5080	5
560	20231211	092600	103648180	5080	5080	5080	5080	0
561	20231211	092500	103648180	5080	5070	5080	5060	800
562	20231211	092400	99594620	5060	5060	5060	5060	415
563	20231211	092300	97494720	5080	5080	5080	5080	0
564	20231211	092200	97494720	5080	5080	5080	5080	5
565	20231211	092100	97469320	5070	5070	5070	5070	340
566	20231211	092000	95745520	5070	5080	5080	5070	1019
567	20231211	091900	90579090	5070	5080	5080	5070	108
568	20231211	091800	90030460	5080	5080	5080	5080	98
569	20231211	091700	89532620	5070	5080	5080	5070	1362
570	20231211	091600	82625280	5090	5080	5090	5070	2105
571	20231211	091500	71952740	5080	5090	5100	5080	1887
572	20231211	091400	62354250	5090	5090	5100	5090	521
573	20231211	091300	59700390	5090	5090	5100	5080	1276
574	20231211	091200	53205730	5090	5080	5090	5080	2298
575	20231211	091100	41509910	5080	5080	5080	5080	0
576	20231211	091000	41509910	5080	5090	5090	5080	528
577	20231211	090900	38824850	5090	5080	5090	5080	300
578	20231211	090800	37298890	5080	5090	5090	5080	125
579	20231211	090700	36663790	5090	5070	5090	5070	3387
580	20231211	090600	19458470	5060	5060	5060	5060	701
581	20231211	090500	15911410	5070	5070	5080	5070	433
582	20231211	090400	13716060	5070	5070	5080	5070	87
583	20231211	090300	13274960	5070	5070	5070	5070	204
584	20231211	090200	12240680	5070	5080	5080	5070	623
585	20231211	090100	9082060	5080	5080	5090	5080	555
586	20231211	090000	6262460	5080	5070	5080	5070	1235