KissMeData/005010/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184400	975762370	5030	5030	5030	5030	1985
3	20231215	184300	975762370	5030	5030	5030	5030	0
4	20231215	184200	975762370	5030	5030	5030	5030	0
5	20231215	184100	975762370	5030	5030	5030	5030	0
6	20231215	184000	975762370	5030	5030	5030	5030	0
7	20231215	183900	975762370	5030	5030	5030	5030	0
8	20231215	183800	975762370	5030	5030	5030	5030	0
9	20231215	183700	975762370	5030	5030	5030	5030	0
10	20231215	183600	975762370	5030	5030	5030	5030	0
11	20231215	183500	975762370	5030	5030	5030	5030	0
12	20231215	183400	975762370	5030	5030	5030	5030	0
13	20231215	183300	975762370	5030	5030	5030	5030	0
14	20231215	183200	975762370	5030	5030	5030	5030	0
15	20231215	183100	975762370	5030	5030	5030	5030	0
16	20231215	183000	975762370	5030	5030	5030	5030	0
17	20231215	182900	975762370	5030	5030	5030	5030	0
18	20231215	182800	975762370	5030	5030	5030	5030	0
19	20231215	182700	975762370	5030	5030	5030	5030	0
20	20231215	182600	975762370	5030	5030	5030	5030	0
21	20231215	182500	975762370	5030	5030	5030	5030	0
22	20231215	182400	975762370	5030	5030	5030	5030	0
23	20231215	182300	975762370	5030	5030	5030	5030	0
24	20231215	182200	975762370	5030	5030	5030	5030	0
25	20231215	182100	975762370	5030	5030	5030	5030	0
26	20231215	182000	975762370	5030	5030	5030	5030	0
27	20231215	181900	975762370	5030	5030	5030	5030	0
28	20231215	181800	975762370	5030	5030	5030	5030	0
29	20231215	181700	975762370	5030	5030	5030	5030	0
30	20231215	181600	975762370	5030	5030	5030	5030	0
31	20231215	181500	975762370	5030	5030	5030	5030	0
32	20231215	181400	975762370	5030	5030	5030	5030	1985
33	20231215	181300	975762370	5030	5030	5030	5030	0
34	20231215	181200	975762370	5030	5030	5030	5030	0
35	20231215	181100	975762370	5030	5030	5030	5030	0
36	20231215	181000	975762370	5030	5030	5030	5030	0
37	20231215	180900	975762370	5030	5030	5030	5030	0
38	20231215	180800	975762370	5030	5030	5030	5030	0
39	20231215	180700	975762370	5030	5030	5030	5030	0
40	20231215	180600	975762370	5030	5030	5030	5030	0
41	20231215	180500	975762370	5030	5030	5030	5030	0
42	20231215	180400	975762370	5030	5030	5030	5030	0
43	20231215	180300	975762370	5030	5030	5030	5030	0
44	20231215	180200	975762370	5030	5030	5030	5030	0
45	20231215	180100	975762370	5030	5030	5030	5030	0
46	20231215	180000	975762370	5030	5030	5030	5030	0
47	20231215	175900	975762370	5030	5030	5030	5030	0
48	20231215	175800	975762370	5030	5030	5030	5030	0
49	20231215	175700	975762370	5030	5030	5030	5030	0
50	20231215	175600	975762370	5030	5030	5030	5030	0
51	20231215	175500	975762370	5030	5030	5030	5030	0
52	20231215	175400	975762370	5030	5030	5030	5030	0
53	20231215	175300	975762370	5030	5030	5030	5030	0
54	20231215	175200	975762370	5030	5030	5030	5030	0
55	20231215	175100	975762370	5030	5030	5030	5030	0
56	20231215	175000	975762370	5030	5030	5030	5030	0
57	20231215	174900	975762370	5030	5030	5030	5030	0
58	20231215	174800	975762370	5030	5030	5030	5030	0
59	20231215	174700	975762370	5030	5030	5030	5030	0
60	20231215	174600	975762370	5030	5030	5030	5030	0
61	20231215	174500	975762370	5030	5030	5030	5030	0
62	20231215	174400	975762370	5030	5030	5030	5030	1985
63	20231215	174300	975762370	5030	5030	5030	5030	0
64	20231215	174200	975762370	5030	5030	5030	5030	0
65	20231215	174100	975762370	5030	5030	5030	5030	0
66	20231215	174000	975762370	5030	5030	5030	5030	0
67	20231215	173900	975762370	5030	5030	5030	5030	0
68	20231215	173800	975762370	5030	5030	5030	5030	0
69	20231215	173700	975762370	5030	5030	5030	5030	0
70	20231215	173600	975762370	5030	5030	5030	5030	0
71	20231215	173500	975762370	5030	5030	5030	5030	0
72	20231215	173400	975762370	5030	5030	5030	5030	0
73	20231215	173300	975762370	5030	5030	5030	5030	0
74	20231215	173200	975762370	5030	5030	5030	5030	0
75	20231215	173100	975762370	5030	5030	5030	5030	0
76	20231215	173000	975762370	5030	5030	5030	5030	0
77	20231215	172900	975762370	5030	5030	5030	5030	0
78	20231215	172800	975762370	5030	5030	5030	5030	0
79	20231215	172700	975762370	5030	5030	5030	5030	0
80	20231215	172600	975762370	5030	5030	5030	5030	0
81	20231215	172500	975762370	5030	5030	5030	5030	0
82	20231215	172400	975762370	5030	5030	5030	5030	0
83	20231215	172300	975762370	5030	5030	5030	5030	0
84	20231215	172200	975762370	5030	5030	5030	5030	0
85	20231215	172100	975762370	5030	5030	5030	5030	0
86	20231215	172000	975762370	5030	5030	5030	5030	0
87	20231215	171900	975762370	5030	5030	5030	5030	0
88	20231215	171800	975762370	5030	5030	5030	5030	0
89	20231215	171700	975762370	5030	5030	5030	5030	0
90	20231215	171600	975762370	5030	5030	5030	5030	0
91	20231215	171500	975762370	5030	5030	5030	5030	0
92	20231215	171400	975762370	5030	5030	5030	5030	1985
93	20231215	171300	975762370	5030	5030	5030	5030	0
94	20231215	171200	975762370	5030	5030	5030	5030	0
95	20231215	171100	975762370	5030	5030	5030	5030	0
96	20231215	171000	975762370	5030	5030	5030	5030	0
97	20231215	170900	975762370	5030	5030	5030	5030	0
98	20231215	170800	975762370	5030	5030	5030	5030	0
99	20231215	170700	975762370	5030	5030	5030	5030	0
100	20231215	170600	975762370	5030	5030	5030	5030	0
101	20231215	170500	975762370	5030	5030	5030	5030	0
102	20231215	170400	975762370	5030	5030	5030	5030	0
103	20231215	170300	975762370	5030	5030	5030	5030	0
104	20231215	170200	975762370	5030	5030	5030	5030	0
105	20231215	170100	975762370	5030	5030	5030	5030	0
106	20231215	170000	975762370	5030	5030	5030	5030	0
107	20231215	165900	975762370	5030	5030	5030	5030	0
108	20231215	165800	975762370	5030	5030	5030	5030	0
109	20231215	165700	975762370	5030	5030	5030	5030	0
110	20231215	165600	975762370	5030	5030	5030	5030	0
111	20231215	165500	975762370	5030	5030	5030	5030	0
112	20231215	165400	975762370	5030	5030	5030	5030	0
113	20231215	165300	975762370	5030	5030	5030	5030	0
114	20231215	165200	975762370	5030	5030	5030	5030	0
115	20231215	165100	975762370	5030	5030	5030	5030	0
116	20231215	165000	975762370	5030	5030	5030	5030	0
117	20231215	164900	975762370	5030	5030	5030	5030	0
118	20231215	164800	975762370	5030	5030	5030	5030	0
119	20231215	164700	975762370	5030	5030	5030	5030	0
120	20231215	164600	975762370	5030	5030	5030	5030	0
121	20231215	164500	975762370	5030	5030	5030	5030	0
122	20231215	164400	975762370	5030	5030	5030	5030	1985
123	20231215	164300	975762370	5030	5030	5030	5030	0
124	20231215	164200	975762370	5030	5030	5030	5030	0
125	20231215	164100	975762370	5030	5030	5030	5030	0
126	20231215	164000	975762370	5030	5030	5030	5030	0
127	20231215	163900	975762370	5030	5030	5030	5030	0
128	20231215	163800	975762370	5030	5030	5030	5030	0
129	20231215	163700	975762370	5030	5030	5030	5030	0
130	20231215	163600	975762370	5030	5030	5030	5030	0
131	20231215	163500	975762370	5030	5030	5030	5030	0
132	20231215	163400	975762370	5030	5030	5030	5030	0
133	20231215	163300	975762370	5030	5030	5030	5030	0
134	20231215	163200	975762370	5030	5030	5030	5030	0
135	20231215	163100	975762370	5030	5030	5030	5030	0
136	20231215	163000	975762370	5030	5030	5030	5030	0
137	20231215	162900	975762370	5030	5030	5030	5030	0
138	20231215	162800	975762370	5030	5030	5030	5030	0
139	20231215	162700	975762370	5030	5030	5030	5030	0
140	20231215	162600	975762370	5030	5030	5030	5030	0
141	20231215	162500	975762370	5030	5030	5030	5030	0
142	20231215	162400	975762370	5030	5030	5030	5030	0
143	20231215	162300	975762370	5030	5030	5030	5030	0
144	20231215	162200	975762370	5030	5030	5030	5030	0
145	20231215	162100	975762370	5030	5030	5030	5030	0
146	20231215	162000	975762370	5030	5030	5030	5030	0
147	20231215	161900	975762370	5030	5030	5030	5030	0
148	20231215	161800	975762370	5030	5030	5030	5030	0
149	20231215	161700	975762370	5030	5030	5030	5030	0
150	20231215	161600	975762370	5030	5030	5030	5030	0
151	20231215	161500	975762370	5030	5030	5030	5030	0
152	20231215	161400	975762370	5030	5030	5030	5030	1985
153	20231215	161300	975762370	5030	5030	5030	5030	0
154	20231215	161200	975762370	5030	5030	5030	5030	0
155	20231215	161100	975762370	5030	5030	5030	5030	0
156	20231215	161000	975762370	5030	5030	5030	5030	0
157	20231215	160900	975762370	5030	5030	5030	5030	0
158	20231215	160800	975762370	5030	5030	5030	5030	0
159	20231215	160700	975762370	5030	5030	5030	5030	0
160	20231215	160600	975762370	5030	5030	5030	5030	0
161	20231215	160500	975762370	5030	5030	5030	5030	0
162	20231215	160400	975762370	5030	5030	5030	5030	0
163	20231215	160300	975762370	5030	5030	5030	5030	0
164	20231215	160200	975762370	5030	5030	5030	5030	0
165	20231215	160100	975762370	5030	5030	5030	5030	0
166	20231215	160000	975762370	5030	5030	5030	5030	0
167	20231215	155900	975762370	5030	5030	5030	5030	0
168	20231215	155800	975762370	5030	5030	5030	5030	0
169	20231215	155700	975762370	5030	5030	5030	5030	0
170	20231215	155600	975762370	5030	5030	5030	5030	0
171	20231215	155500	975762370	5030	5030	5030	5030	0
172	20231215	155400	975762370	5030	5030	5030	5030	0
173	20231215	155300	975762370	5030	5030	5030	5030	0
174	20231215	155200	975762370	5030	5030	5030	5030	0
175	20231215	155100	975762370	5030	5030	5030	5030	0
176	20231215	155000	975762370	5030	5030	5030	5030	0
177	20231215	154900	975762370	5030	5030	5030	5030	0
178	20231215	154800	975762370	5030	5030	5030	5030	0
179	20231215	154700	975762370	5030	5030	5030	5030	0
180	20231215	154600	975762370	5030	5030	5030	5030	0
181	20231215	154500	975762370	5030	5030	5030	5030	0
182	20231215	154400	975762370	5030	5030	5030	5030	1985
183	20231215	154300	975762370	5030	5030	5030	5030	0
184	20231215	154200	975762370	5030	5030	5030	5030	0
185	20231215	154100	975762370	5030	5030	5030	5030	0
186	20231215	154000	975762370	5030	5030	5030	5030	0
187	20231215	153900	975762370	5030	5030	5030	5030	0
188	20231215	153800	975762370	5030	5030	5030	5030	0
189	20231215	153700	975762370	5030	5030	5030	5030	0
190	20231215	153600	975762370	5030	5030	5030	5030	0
191	20231215	153500	975762370	5030	5030	5030	5030	0
192	20231215	153400	975762370	5030	5030	5030	5030	0
193	20231215	153300	975762370	5030	5030	5030	5030	0
194	20231215	153200	975762370	5030	5030	5030	5030	0
195	20231215	153100	975762370	5030	5030	5030	5030	0
196	20231215	153000	975762370	5030	5030	5030	5030	1985
197	20231215	152900	965777820	5030	5030	5030	5030	0
198	20231215	152800	965777820	5030	5030	5030	5030	0
199	20231215	152700	965777820	5030	5030	5030	5030	0
200	20231215	152600	965777820	5030	5030	5030	5030	0
201	20231215	152500	965777820	5030	5030	5030	5030	0
202	20231215	152400	965777820	5030	5030	5030	5030	0
203	20231215	152300	965777820	5030	5030	5030	5030	0
204	20231215	152200	965777820	5030	5030	5030	5030	0
205	20231215	152100	965777820	5030	5030	5030	5030	0
206	20231215	152000	965777820	5030	5030	5030	5030	0
207	20231215	151900	965777820	5030	5020	5030	5020	149
208	20231215	151800	965028810	5030	5030	5040	5020	507
209	20231215	151700	962478610	5040	5030	5040	5030	491
210	20231215	151600	960008670	5030	5030	5040	5030	458
211	20231215	151500	957704920	5030	5030	5040	5030	636
212	20231215	151400	954502420	5040	5040	5040	5030	205
213	20231215	151300	953470260	5040	5040	5040	5040	1
214	20231215	151200	953465220	5020	5040	5040	5020	321
215	20231215	151100	951847400	5040	5020	5040	5020	68
216	20231215	151000	951506000	5040	5040	5040	5040	0
217	20231215	150900	951506000	5040	5040	5040	5040	0
218	20231215	150800	951506000	5040	5020	5040	5020	21
219	20231215	150700	951400560	5040	5040	5040	5020	1040
220	20231215	150600	946165390	5040	5040	5040	5040	100
221	20231215	150500	945661390	5040	5040	5040	5030	357
222	20231215	150400	943865660	5040	5040	5040	5040	1
223	20231215	150300	943860620	5040	5040	5040	5030	542
224	20231215	150200	941134330	5030	5040	5040	5030	11
225	20231215	150100	941078990	5030	5030	5030	5030	0
226	20231215	150000	941078990	5030	5030	5030	5030	77
227	20231215	145900	940691680	5030	5030	5030	5030	187
228	20231215	145800	939751070	5030	5030	5030	5030	516
229	20231215	145700	937155590	5040	5040	5040	5040	0
230	20231215	145600	937155590	5040	5040	5040	5040	7
231	20231215	145500	937120310	5030	5030	5030	5030	1500
232	20231215	145400	929575310	5030	5030	5030	5030	20
233	20231215	145300	929474710	5020	5020	5020	5020	50
234	20231215	145200	929223710	5020	5020	5020	5020	39
235	20231215	145100	929027930	5020	5020	5020	5020	80
236	20231215	145000	928626330	5020	5020	5020	5020	80
237	20231215	144900	928224730	5020	5030	5030	5020	600
238	20231215	144800	925207730	5030	5030	5030	5030	104
239	20231215	144700	924684610	5030	5030	5030	5030	560
240	20231215	144600	921867810	5020	5020	5020	5020	500
241	20231215	144500	919357810	5020	5020	5020	5020	39
242	20231215	144400	919162030	5030	5030	5030	5030	40
243	20231215	144300	918960830	5030	5030	5030	5030	0
244	20231215	144200	918960830	5030	5030	5030	5030	10
245	20231215	144100	918910530	5030	5030	5030	5030	0
246	20231215	144000	918910530	5030	5030	5030	5030	0
247	20231215	143900	918910530	5030	5030	5030	5030	0
248	20231215	143800	918910530	5030	5030	5030	5030	400
249	20231215	143700	916898530	5040	5040	5040	5040	1
250	20231215	143600	916893490	5030	5030	5030	5030	83
251	20231215	143500	916476000	5020	5020	5020	5020	2070
252	20231215	143400	906084600	5040	5040	5040	5040	9
253	20231215	143300	906039240	5030	5030	5030	5030	15
254	20231215	143200	905963790	5040	5040	5040	5040	0
255	20231215	143100	905963790	5040	5040	5040	5040	0
256	20231215	143000	905963790	5040	5040	5040	5040	3000
257	20231215	142900	890843790	5020	5030	5030	5020	842
258	20231215	142800	886608830	5030	5030	5030	5030	0
259	20231215	142700	886608830	5030	5020	5030	5020	40
260	20231215	142600	886408020	5030	5030	5030	5030	687
261	20231215	142500	882952410	5030	5030	5030	5030	63
262	20231215	142400	882635520	5020	5020	5020	5020	452
263	20231215	142300	880366480	5020	5030	5030	5020	100
264	20231215	142200	879863980	5030	5030	5030	5030	0
265	20231215	142100	879863980	5030	5030	5030	5030	11
266	20231215	142000	879808650	5030	5030	5030	5030	0
267	20231215	141900	879808650	5030	5030	5030	5030	257
268	20231215	141800	878515940	5040	5040	5040	5040	100
269	20231215	141700	878011940	5040	5040	5040	5040	1
270	20231215	141600	878006900	5030	5030	5030	5030	1
271	20231215	141500	878001870	5030	5030	5030	5030	236
272	20231215	141400	876814790	5030	5030	5030	5030	0
273	20231215	141300	876814790	5030	5030	5030	5030	1
274	20231215	141200	876809760	5020	5020	5020	5020	4555
275	20231215	141100	853943660	5020	5020	5020	5020	0
276	20231215	141000	853943660	5020	5020	5020	5020	1
277	20231215	140900	853938640	5030	5030	5030	5030	0
278	20231215	140800	853938640	5030	5030	5030	5030	100
279	20231215	140700	853435640	5030	5030	5030	5030	0
280	20231215	140600	853435640	5030	5030	5030	5030	10
281	20231215	140500	853385340	5030	5030	5030	5030	58
282	20231215	140400	853093600	5030	5030	5030	5030	30
283	20231215	140300	852942700	5030	5030	5030	5030	0
284	20231215	140200	852942700	5030	5030	5030	5030	351
285	20231215	140100	851177170	5030	5030	5030	5030	40
286	20231215	140000	850975970	5030	5030	5030	5030	10
287	20231215	135900	850925670	5030	5030	5030	5030	17000
288	20231215	135800	765415670	5030	5030	5030	5030	0
289	20231215	135700	765415670	5030	5040	5040	5030	241
290	20231215	135600	764201420	5040	5040	5040	5040	0
291	20231215	135500	764201420	5040	5040	5040	5040	1415
292	20231215	135400	757069820	5040	5040	5040	5040	0
293	20231215	135300	757069820	5040	5040	5040	5040	0
294	20231215	135200	757069820	5040	5030	5040	5030	142
295	20231215	135100	756355540	5030	5030	5030	5030	0
296	20231215	135000	756355540	5030	5030	5030	5030	0
297	20231215	134900	756355540	5030	5030	5030	5030	50
298	20231215	134800	756104040	5030	5030	5030	5030	1755
299	20231215	134700	747276390	5030	5030	5030	5030	10
300	20231215	134600	747226090	5030	5030	5030	5030	340
301	20231215	134500	745515890	5040	5040	5040	5040	1
302	20231215	134400	745510850	5040	5040	5040	5040	0
303	20231215	134300	745510850	5040	5040	5040	5040	0
304	20231215	134200	745510850	5040	5040	5040	5040	1161
305	20231215	134100	739659410	5050	5050	5050	5050	1
306	20231215	134000	739654360	5040	5050	5050	5040	320
307	20231215	133900	738041360	5040	5040	5040	5040	0
308	20231215	133800	738041360	5040	5040	5040	5040	0
309	20231215	133700	738041360	5040	5040	5040	5040	0
310	20231215	133600	738041360	5040	5040	5040	5040	1000
311	20231215	133500	733001360	5040	5040	5040	5040	0
312	20231215	133400	733001360	5040	5040	5040	5040	35
313	20231215	133300	732824960	5050	5050	5050	5050	1
314	20231215	133200	732819910	5040	5040	5040	5040	14
315	20231215	133100	732749350	5040	5040	5040	5040	0
316	20231215	133000	732749350	5040	5040	5040	5040	0
317	20231215	132900	732749350	5040	5040	5040	5040	0
318	20231215	132800	732749350	5040	5030	5040	5030	749
319	20231215	132700	728975390	5030	5030	5030	5030	0
320	20231215	132600	728975390	5030	5030	5030	5030	39
321	20231215	132500	728779220	5030	5030	5030	5030	2
322	20231215	132400	728769160	5040	5040	5040	5040	844
323	20231215	132300	724515400	5040	5040	5040	5040	0
324	20231215	132200	724515400	5040	5040	5040	5040	533
325	20231215	132100	721829080	5040	5040	5040	5040	5
326	20231215	132000	721803880	5040	5040	5040	5040	108
327	20231215	131900	721259560	5050	5040	5050	5040	13
328	20231215	131800	721194010	5040	5040	5040	5040	18
329	20231215	131700	721103290	5040	5040	5040	5040	33
330	20231215	131600	720936970	5040	5040	5040	5040	39
331	20231215	131500	720740410	5040	5040	5040	5040	0
332	20231215	131400	720740410	5040	5040	5040	5040	1
333	20231215	131300	720735370	5040	5040	5040	5040	0
334	20231215	131200	720735370	5040	5040	5040	5040	0
335	20231215	131100	720735370	5040	5040	5040	5040	0
336	20231215	131000	720735370	5040	5040	5040	5040	0
337	20231215	130900	720735370	5040	5040	5040	5040	0
338	20231215	130800	720735370	5040	5040	5040	5040	21
339	20231215	130700	720629530	5040	5040	5040	5040	464
340	20231215	130600	718290970	5040	5040	5040	5040	239
341	20231215	130500	717086410	5040	5040	5040	5040	20
342	20231215	130400	716985610	5040	5040	5040	5040	50
343	20231215	130300	716733610	5040	5040	5040	5040	0
344	20231215	130200	716733610	5040	5040	5040	5040	1
345	20231215	130100	716728570	5030	5030	5030	5030	0
346	20231215	130000	716728570	5030	5030	5030	5030	0
347	20231215	125900	716728570	5030	5040	5040	5030	20
348	20231215	125800	716627960	5030	5040	5040	5030	543
349	20231215	125700	713894910	5040	5040	5040	5040	169
350	20231215	125600	713043150	5050	5050	5050	5050	0
351	20231215	125500	713043150	5050	5050	5050	5050	0
352	20231215	125400	713043150	5050	5050	5050	5050	1
353	20231215	125300	713038100	5040	5040	5040	5040	0
354	20231215	125200	713038100	5040	5040	5040	5040	0
355	20231215	125100	713038100	5040	5040	5040	5040	0
356	20231215	125000	713038100	5040	5040	5040	5040	0
357	20231215	124900	713038100	5040	5040	5040	5040	0
358	20231215	124800	713038100	5040	5040	5040	5040	1
359	20231215	124700	713033060	5050	5050	5050	5050	0
360	20231215	124600	713033060	5050	5050	5050	5050	0
361	20231215	124500	713033060	5050	5050	5050	5050	0
362	20231215	124400	713033060	5050	5030	5050	5030	201
363	20231215	124300	712022010	5040	5040	5040	5040	2036
364	20231215	124200	701760570	5040	5050	5050	5040	436
365	20231215	124100	699559160	5050	5050	5050	5050	420
366	20231215	124000	697438160	5050	5050	5050	5050	2957
367	20231215	123900	682505310	5060	5060	5060	5060	0
368	20231215	123800	682505310	5060	5060	5060	5060	5
369	20231215	123700	682480010	5050	5050	5050	5050	0
370	20231215	123600	682480010	5050	5050	5050	5050	0
371	20231215	123500	682480010	5050	5050	5050	5050	80
372	20231215	123400	682076010	5050	5050	5050	5050	15
373	20231215	123300	682000260	5050	5050	5050	5050	260
374	20231215	123200	680687260	5050	5050	5050	5050	210
375	20231215	123100	679626760	5060	5050	5060	5050	112
376	20231215	123000	679061140	5050	5050	5050	5050	744
377	20231215	122900	675303940	5060	5060	5060	5060	0
378	20231215	122800	675303940	5060	5060	5060	5060	1
379	20231215	122700	675298880	5060	5060	5060	5060	0
380	20231215	122600	675298880	5060	5060	5060	5060	0
381	20231215	122500	675298880	5060	5060	5060	5060	4
382	20231215	122400	675278640	5060	5060	5060	5060	40
383	20231215	122300	675076240	5060	5060	5060	5060	0
384	20231215	122200	675076240	5060	5060	5060	5060	0
385	20231215	122100	675076240	5060	5060	5060	5060	50
386	20231215	122000	674823240	5050	5050	5050	5050	0
387	20231215	121900	674823240	5050	5050	5050	5050	10
388	20231215	121800	674772740	5060	5060	5060	5060	0
389	20231215	121700	674772740	5060	5060	5060	5060	1
390	20231215	121600	674767680	5060	5060	5060	5060	0
391	20231215	121500	674767680	5060	5050	5060	5050	649
392	20231215	121400	671485230	5050	5040	5050	5040	1000
393	20231215	121300	666440230	5040	5040	5040	5040	2
394	20231215	121200	666430150	5050	5050	5050	5050	5
395	20231215	121100	666404900	5040	5040	5040	5040	0
396	20231215	121000	666404900	5040	5040	5040	5040	1
397	20231215	120900	666399860	5040	5040	5040	5040	0
398	20231215	120800	666399860	5040	5040	5040	5040	10
399	20231215	120700	666349460	5050	5050	5050	5050	0
400	20231215	120600	666349460	5050	5040	5050	5030	2092
401	20231215	120500	655814120	5050	5050	5050	5050	0
402	20231215	120400	655814120	5050	5050	5050	5050	0
403	20231215	120300	655814120	5050	5050	5050	5050	0
404	20231215	120200	655814120	5050	5050	5050	5050	0
405	20231215	120100	655814120	5050	5050	5050	5050	0
406	20231215	120000	655814120	5050	5050	5050	5050	0
407	20231215	115900	655814120	5050	5050	5050	5050	194
408	20231215	115800	654834420	5050	5050	5050	5050	0
409	20231215	115700	654834420	5050	5050	5050	5050	100
410	20231215	115600	654329420	5050	5050	5050	5050	7
411	20231215	115500	654294070	5050	5050	5050	5050	3
412	20231215	115400	654278920	5050	5050	5050	5050	6
413	20231215	115300	654248620	5050	5050	5050	5050	200
414	20231215	115200	653238620	5050	5050	5050	5050	0
415	20231215	115100	653238620	5050	5050	5050	5050	0
416	20231215	115000	653238620	5050	5050	5050	5050	0
417	20231215	114900	653238620	5050	5050	5050	5050	401
418	20231215	114800	651213570	5050	5040	5050	5040	11
419	20231215	114700	651158030	5050	5050	5050	5050	0
420	20231215	114600	651158030	5050	5050	5050	5050	1
421	20231215	114500	651152980	5050	5050	5050	5050	0
422	20231215	114400	651152980	5050	5050	5050	5050	9
423	20231215	114300	651107530	5030	5040	5040	5030	1316
424	20231215	114200	644476970	5040	5040	5040	5040	589
425	20231215	114100	641508410	5040	5040	5040	5040	536
426	20231215	114000	638806970	5020	5020	5020	5020	0
427	20231215	113900	638806970	5020	5040	5040	5020	8239
428	20231215	113800	597347210	5040	5040	5040	5040	15
429	20231215	113700	597271610	5040	5050	5050	5040	46
430	20231215	113600	597039320	5050	5050	5050	5050	0
431	20231215	113500	597039320	5050	5050	5050	5050	5
432	20231215	113400	597014070	5040	5040	5040	5040	200
433	20231215	113300	596006070	5040	5050	5050	5040	1584
434	20231215	113200	588016870	5060	5060	5060	5060	7
435	20231215	113100	587981450	5060	5060	5060	5060	33
436	20231215	113000	587814470	5060	5060	5060	5060	0
437	20231215	112900	587814470	5060	5060	5060	5060	0
438	20231215	112800	587814470	5060	5060	5060	5060	0
439	20231215	112700	587814470	5060	5060	5060	5060	535
440	20231215	112600	585107370	5060	5060	5060	5060	20
441	20231215	112500	585006170	5050	5050	5050	5050	0
442	20231215	112400	585006170	5050	5050	5050	5050	39
443	20231215	112300	584809220	5050	5050	5050	5050	0
444	20231215	112200	584809220	5050	5050	5050	5050	0
445	20231215	112100	584809220	5050	5050	5050	5050	1532
446	20231215	112000	577072620	5060	5060	5060	5060	0
447	20231215	111900	577072620	5060	5060	5060	5060	0
448	20231215	111800	577072620	5060	5060	5060	5050	223
449	20231215	111700	575946240	5060	5060	5060	5060	0
450	20231215	111600	575946240	5060	5050	5060	5050	55
451	20231215	111500	575668440	5050	5050	5050	5050	0
452	20231215	111400	575668440	5050	5050	5050	5050	3
453	20231215	111300	575653290	5050	5050	5050	5050	1
454	20231215	111200	575648240	5050	5050	5050	5050	0
455	20231215	111100	575648240	5050	5050	5050	5050	2887
456	20231215	111000	561068890	5050	5050	5050	5050	1347
457	20231215	110900	554266540	5060	5060	5060	5060	0
458	20231215	110800	554266540	5060	5060	5060	5060	2
459	20231215	110700	554256420	5050	5050	5050	5050	0
460	20231215	110600	554256420	5050	5050	5050	5050	0
461	20231215	110500	554256420	5050	5050	5050	5050	0
462	20231215	110400	554256420	5050	5060	5060	5050	318
463	20231215	110300	552647450	5060	5060	5060	5060	3781
464	20231215	110200	533515590	5060	5060	5060	5060	500
465	20231215	110100	530985590	5060	5060	5060	5060	5806
466	20231215	110000	501607230	5060	5060	5060	5060	1079
467	20231215	105900	496147490	5060	5060	5060	5060	1
468	20231215	105800	496142430	5060	5060	5060	5060	443
469	20231215	105700	493900850	5070	5070	5070	5070	5
470	20231215	105600	493875500	5070	5070	5070	5070	2
471	20231215	105500	493865360	5060	5060	5060	5060	170
472	20231215	105400	493005160	5060	5060	5060	5060	1010
473	20231215	105300	487894560	5060	5060	5060	5060	303
474	20231215	105200	486361380	5070	5070	5070	5070	1
475	20231215	105100	486356310	5070	5060	5070	5060	2168
476	20231215	105000	475385780	5050	5060	5060	5050	119
477	20231215	104900	474783910	5060	5070	5070	5060	621
478	20231215	104800	471640450	5060	5060	5060	5060	1492
479	20231215	104700	464090930	5060	5060	5060	5060	8
480	20231215	104600	464050450	5060	5060	5060	5060	749
481	20231215	104500	460260510	5060	5060	5060	5060	600
482	20231215	104400	457224510	5060	5060	5060	5060	0
483	20231215	104300	457224510	5060	5060	5060	5060	4941
484	20231215	104200	432223050	5060	5050	5060	5050	20
485	20231215	104100	432122040	5060	5060	5060	5060	1
486	20231215	104000	432116980	5060	5060	5060	5060	100
487	20231215	103900	431610980	5050	5050	5050	5050	0
488	20231215	103800	431610980	5050	5050	5050	5050	0
489	20231215	103700	431610980	5050	5050	5050	5050	0
490	20231215	103600	431610980	5050	5050	5050	5050	0
491	20231215	103500	431610980	5050	5050	5050	5050	0
492	20231215	103400	431610980	5050	5050	5050	5050	2027
493	20231215	103300	421374630	5050	5050	5050	5050	1439
494	20231215	103200	414107680	5050	5050	5050	5050	0
495	20231215	103100	414107680	5050	5050	5050	5050	437
496	20231215	103000	411900830	5050	5050	5050	5050	1
497	20231215	102900	411895780	5050	5050	5050	5050	0
498	20231215	102800	411895780	5050	5050	5050	5050	1629
499	20231215	102700	403669330	5050	5050	5050	5050	100
500	20231215	102600	403164330	5060	5060	5060	5060	9
501	20231215	102500	403118790	5060	5060	5060	5060	0
502	20231215	102400	403118790	5060	5060	5060	5050	991
503	20231215	102300	398106330	5050	5060	5060	5050	111
504	20231215	102200	397544680	5060	5060	5060	5060	340
505	20231215	102100	395824280	5050	5050	5050	5050	11
506	20231215	102000	395768730	5060	5060	5060	5060	0
507	20231215	101900	395768730	5060	5060	5060	5060	0
508	20231215	101800	395768730	5060	5050	5060	5050	610
509	20231215	101700	392682230	5050	5050	5060	5050	4404
510	20231215	101600	370421100	5050	5050	5050	5050	1
511	20231215	101500	370416050	5050	5050	5050	5050	0
512	20231215	101400	370416050	5050	5050	5050	5050	1000
513	20231215	101300	365366050	5060	5060	5060	5060	0
514	20231215	101200	365366050	5060	5060	5060	5060	100
515	20231215	101100	364860050	5060	5060	5060	5060	0
516	20231215	101000	364860050	5060	5060	5060	5060	0
517	20231215	100900	364860050	5060	5060	5060	5060	1
518	20231215	100800	364854990	5060	5060	5060	5060	0
519	20231215	100700	364854990	5060	5060	5060	5060	1
520	20231215	100600	364849930	5070	5070	5070	5070	136
521	20231215	100500	364160410	5070	5060	5070	5060	418
522	20231215	100400	362045320	5050	5050	5050	5050	100
523	20231215	100300	361540320	5050	5050	5050	5050	170
524	20231215	100200	360681820	5050	5050	5050	5050	450
525	20231215	100100	358409320	5050	5060	5060	5050	1500
526	20231215	100000	350832750	5060	5060	5070	5060	265
527	20231215	095900	349491800	5060	5060	5070	5060	45
528	20231215	095800	349264080	5070	5070	5070	5070	1
529	20231215	095700	349259010	5070	5070	5070	5070	2
530	20231215	095600	349248870	5060	5060	5060	5060	915
531	20231215	095500	344618970	5060	5060	5060	5060	0
532	20231215	095400	344618970	5060	5060	5060	5060	213
533	20231215	095300	343541190	5060	5060	5060	5060	39
534	20231215	095200	343343850	5060	5050	5060	5050	22
535	20231215	095100	343232540	5070	5060	5070	5060	27
536	20231215	095000	343095910	5060	5060	5060	5060	1454
537	20231215	094900	335738670	5050	5050	5050	5050	15
538	20231215	094800	335662920	5050	5050	5050	5050	201
539	20231215	094700	334647870	5060	5050	5060	5030	5007
540	20231215	094600	309387940	5050	5050	5050	5050	50
541	20231215	094500	309135440	5060	5050	5060	5050	700
542	20231215	094400	305598440	5060	5050	5060	5050	2014
543	20231215	094300	295407740	5050	5060	5060	5050	507
544	20231215	094200	292847330	5050	5050	5050	5050	505
545	20231215	094100	290297080	5040	5040	5040	5040	0
546	20231215	094000	290297080	5040	5040	5040	5040	39
547	20231215	093900	290100520	5060	5060	5060	5040	203
548	20231215	093800	289073370	5060	5060	5060	5060	540
549	20231215	093700	286340970	5040	5060	5060	5040	411
550	20231215	093600	284264800	5060	5060	5070	5060	1611
551	20231215	093500	276112130	5060	5060	5060	5060	300
552	20231215	093400	274594130	5060	5050	5070	5050	158
553	20231215	093300	273794930	5070	5060	5070	5060	5490
554	20231215	093200	246015520	5050	5060	5060	5050	1198
555	20231215	093100	239954640	5060	5050	5060	5050	365
556	20231215	093000	238111380	5040	5040	5040	5040	124
557	20231215	092900	237486420	5040	5050	5050	5040	97
558	20231215	092800	236997170	5050	5050	5050	5050	50
559	20231215	092700	236744670	5060	5050	5060	5050	101
560	20231215	092600	236233620	5050	5050	5060	5050	479
561	20231215	092500	233810610	5050	5050	5050	5050	80
562	20231215	092400	233406610	5060	5050	5060	5050	8299
563	20231215	092300	191433670	5050	5050	5050	5050	662
564	20231215	092200	188090570	5060	5060	5060	5060	0
565	20231215	092100	188090570	5060	5060	5060	5060	0
566	20231215	092000	188090570	5060	5060	5060	5060	9
567	20231215	091900	188045030	5060	5050	5060	5040	201
568	20231215	091800	187031690	5060	5060	5060	5060	5
569	20231215	091700	187006390	5060	5050	5060	5050	12697
570	20231215	091600	122833540	5050	5050	5050	5050	61
571	20231215	091500	122525490	5040	5040	5040	5040	83
572	20231215	091400	122107170	5040	5050	5050	5040	3895
573	20231215	091300	102447430	5050	5050	5050	5040	6149
574	20231215	091200	71395980	5040	5030	5040	5030	4115
575	20231215	091100	50658880	5030	5030	5040	5030	1067
576	20231215	091000	45282110	5040	5040	5040	5040	2482
577	20231215	090900	32772830	5030	5030	5030	5030	1005
578	20231215	090800	27717680	5030	5030	5030	5030	0
579	20231215	090700	27717680	5030	5030	5030	5030	0
580	20231215	090600	27717680	5030	5030	5030	5030	1227
581	20231215	090500	21545870	5030	5030	5030	5030	1
582	20231215	090400	21540840	5030	5020	5030	5010	321
583	20231215	090300	19932190	5020	5010	5020	5010	3
584	20231215	090200	19917150	5020	5030	5030	5020	950
585	20231215	090100	15140650	5030	5030	5030	5030	399
586	20231215	090000	13133680	5030	5030	5030	5020	2613