KissMeData/054410/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193400	125332510	5030	5030	5030	5030	411
3	20231215	193300	125332510	5030	5030	5030	5030	0
4	20231215	193200	125332510	5030	5030	5030	5030	0
5	20231215	193100	125332510	5030	5030	5030	5030	0
6	20231215	193000	125332510	5030	5030	5030	5030	0
7	20231215	192900	125332510	5030	5030	5030	5030	0
8	20231215	192800	125332510	5030	5030	5030	5030	0
9	20231215	192700	125332510	5030	5030	5030	5030	0
10	20231215	192600	125332510	5030	5030	5030	5030	0
11	20231215	192500	125332510	5030	5030	5030	5030	0
12	20231215	192400	125332510	5030	5030	5030	5030	0
13	20231215	192300	125332510	5030	5030	5030	5030	0
14	20231215	192200	125332510	5030	5030	5030	5030	0
15	20231215	192100	125332510	5030	5030	5030	5030	0
16	20231215	192000	125332510	5030	5030	5030	5030	0
17	20231215	191900	125332510	5030	5030	5030	5030	0
18	20231215	191800	125332510	5030	5030	5030	5030	0
19	20231215	191700	125332510	5030	5030	5030	5030	0
20	20231215	191600	125332510	5030	5030	5030	5030	0
21	20231215	191500	125332510	5030	5030	5030	5030	0
22	20231215	191400	125332510	5030	5030	5030	5030	0
23	20231215	191300	125332510	5030	5030	5030	5030	0
24	20231215	191200	125332510	5030	5030	5030	5030	0
25	20231215	191100	125332510	5030	5030	5030	5030	0
26	20231215	191000	125332510	5030	5030	5030	5030	0
27	20231215	190900	125332510	5030	5030	5030	5030	0
28	20231215	190800	125332510	5030	5030	5030	5030	0
29	20231215	190700	125332510	5030	5030	5030	5030	0
30	20231215	190600	125332510	5030	5030	5030	5030	0
31	20231215	190500	125332510	5030	5030	5030	5030	0
32	20231215	190400	125332510	5030	5030	5030	5030	411
33	20231215	190300	125332510	5030	5030	5030	5030	0
34	20231215	190200	125332510	5030	5030	5030	5030	0
35	20231215	190100	125332510	5030	5030	5030	5030	0
36	20231215	190000	125332510	5030	5030	5030	5030	0
37	20231215	185900	125332510	5030	5030	5030	5030	0
38	20231215	185800	125332510	5030	5030	5030	5030	0
39	20231215	185700	125332510	5030	5030	5030	5030	0
40	20231215	185600	125332510	5030	5030	5030	5030	0
41	20231215	185500	125332510	5030	5030	5030	5030	0
42	20231215	185400	125332510	5030	5030	5030	5030	0
43	20231215	185300	125332510	5030	5030	5030	5030	0
44	20231215	185200	125332510	5030	5030	5030	5030	0
45	20231215	185100	125332510	5030	5030	5030	5030	0
46	20231215	185000	125332510	5030	5030	5030	5030	0
47	20231215	184900	125332510	5030	5030	5030	5030	0
48	20231215	184800	125332510	5030	5030	5030	5030	0
49	20231215	184700	125332510	5030	5030	5030	5030	0
50	20231215	184600	125332510	5030	5030	5030	5030	0
51	20231215	184500	125332510	5030	5030	5030	5030	0
52	20231215	184400	125332510	5030	5030	5030	5030	0
53	20231215	184300	125332510	5030	5030	5030	5030	0
54	20231215	184200	125332510	5030	5030	5030	5030	0
55	20231215	184100	125332510	5030	5030	5030	5030	0
56	20231215	184000	125332510	5030	5030	5030	5030	0
57	20231215	183900	125332510	5030	5030	5030	5030	0
58	20231215	183800	125332510	5030	5030	5030	5030	0
59	20231215	183700	125332510	5030	5030	5030	5030	0
60	20231215	183600	125332510	5030	5030	5030	5030	0
61	20231215	183500	125332510	5030	5030	5030	5030	0
62	20231215	183400	125332510	5030	5030	5030	5030	411
63	20231215	183300	125332510	5030	5030	5030	5030	0
64	20231215	183200	125332510	5030	5030	5030	5030	0
65	20231215	183100	125332510	5030	5030	5030	5030	0
66	20231215	183000	125332510	5030	5030	5030	5030	0
67	20231215	182900	125332510	5030	5030	5030	5030	0
68	20231215	182800	125332510	5030	5030	5030	5030	0
69	20231215	182700	125332510	5030	5030	5030	5030	0
70	20231215	182600	125332510	5030	5030	5030	5030	0
71	20231215	182500	125332510	5030	5030	5030	5030	0
72	20231215	182400	125332510	5030	5030	5030	5030	0
73	20231215	182300	125332510	5030	5030	5030	5030	0
74	20231215	182200	125332510	5030	5030	5030	5030	0
75	20231215	182100	125332510	5030	5030	5030	5030	0
76	20231215	182000	125332510	5030	5030	5030	5030	0
77	20231215	181900	125332510	5030	5030	5030	5030	0
78	20231215	181800	125332510	5030	5030	5030	5030	0
79	20231215	181700	125332510	5030	5030	5030	5030	0
80	20231215	181600	125332510	5030	5030	5030	5030	0
81	20231215	181500	125332510	5030	5030	5030	5030	0
82	20231215	181400	125332510	5030	5030	5030	5030	0
83	20231215	181300	125332510	5030	5030	5030	5030	0
84	20231215	181200	125332510	5030	5030	5030	5030	0
85	20231215	181100	125332510	5030	5030	5030	5030	0
86	20231215	181000	125332510	5030	5030	5030	5030	0
87	20231215	180900	125332510	5030	5030	5030	5030	0
88	20231215	180800	125332510	5030	5030	5030	5030	0
89	20231215	180700	125332510	5030	5030	5030	5030	0
90	20231215	180600	125332510	5030	5030	5030	5030	0
91	20231215	180500	125332510	5030	5030	5030	5030	0
92	20231215	180400	125332510	5030	5030	5030	5030	411
93	20231215	180300	125332510	5030	5030	5030	5030	0
94	20231215	180200	125332510	5030	5030	5030	5030	0
95	20231215	180100	125332510	5030	5030	5030	5030	0
96	20231215	180000	125332510	5030	5030	5030	5030	0
97	20231215	175900	125332510	5030	5030	5030	5030	0
98	20231215	175800	125332510	5030	5030	5030	5030	0
99	20231215	175700	125332510	5030	5030	5030	5030	0
100	20231215	175600	125332510	5030	5030	5030	5030	0
101	20231215	175500	125332510	5030	5030	5030	5030	0
102	20231215	175400	125332510	5030	5030	5030	5030	0
103	20231215	175300	125332510	5030	5030	5030	5030	0
104	20231215	175200	125332510	5030	5030	5030	5030	0
105	20231215	175100	125332510	5030	5030	5030	5030	0
106	20231215	175000	125332510	5030	5030	5030	5030	0
107	20231215	174900	125332510	5030	5030	5030	5030	0
108	20231215	174800	125332510	5030	5030	5030	5030	0
109	20231215	174700	125332510	5030	5030	5030	5030	0
110	20231215	174600	125332510	5030	5030	5030	5030	0
111	20231215	174500	125332510	5030	5030	5030	5030	0
112	20231215	174400	125332510	5030	5030	5030	5030	0
113	20231215	174300	125332510	5030	5030	5030	5030	0
114	20231215	174200	125332510	5030	5030	5030	5030	0
115	20231215	174100	125332510	5030	5030	5030	5030	0
116	20231215	174000	125332510	5030	5030	5030	5030	0
117	20231215	173900	125332510	5030	5030	5030	5030	0
118	20231215	173800	125332510	5030	5030	5030	5030	0
119	20231215	173700	125332510	5030	5030	5030	5030	0
120	20231215	173600	125332510	5030	5030	5030	5030	0
121	20231215	173500	125332510	5030	5030	5030	5030	0
122	20231215	173400	125332510	5030	5030	5030	5030	411
123	20231215	173300	125332510	5030	5030	5030	5030	0
124	20231215	173200	125332510	5030	5030	5030	5030	0
125	20231215	173100	125332510	5030	5030	5030	5030	0
126	20231215	173000	125332510	5030	5030	5030	5030	0
127	20231215	172900	125332510	5030	5030	5030	5030	0
128	20231215	172800	125332510	5030	5030	5030	5030	0
129	20231215	172700	125332510	5030	5030	5030	5030	0
130	20231215	172600	125332510	5030	5030	5030	5030	0
131	20231215	172500	125332510	5030	5030	5030	5030	0
132	20231215	172400	125332510	5030	5030	5030	5030	0
133	20231215	172300	125332510	5030	5030	5030	5030	0
134	20231215	172200	125332510	5030	5030	5030	5030	0
135	20231215	172100	125332510	5030	5030	5030	5030	0
136	20231215	172000	125332510	5030	5030	5030	5030	0
137	20231215	171900	125332510	5030	5030	5030	5030	0
138	20231215	171800	125332510	5030	5030	5030	5030	0
139	20231215	171700	125332510	5030	5030	5030	5030	0
140	20231215	171600	125332510	5030	5030	5030	5030	0
141	20231215	171500	125332510	5030	5030	5030	5030	0
142	20231215	171400	125332510	5030	5030	5030	5030	0
143	20231215	171300	125332510	5030	5030	5030	5030	0
144	20231215	171200	125332510	5030	5030	5030	5030	0
145	20231215	171100	125332510	5030	5030	5030	5030	0
146	20231215	171000	125332510	5030	5030	5030	5030	0
147	20231215	170900	125332510	5030	5030	5030	5030	0
148	20231215	170800	125332510	5030	5030	5030	5030	0
149	20231215	170700	125332510	5030	5030	5030	5030	0
150	20231215	170600	125332510	5030	5030	5030	5030	0
151	20231215	170500	125332510	5030	5030	5030	5030	0
152	20231215	170400	125332510	5030	5030	5030	5030	411
153	20231215	170300	125332510	5030	5030	5030	5030	0
154	20231215	170200	125332510	5030	5030	5030	5030	0
155	20231215	170100	125332510	5030	5030	5030	5030	0
156	20231215	170000	125332510	5030	5030	5030	5030	0
157	20231215	165900	125332510	5030	5030	5030	5030	0
158	20231215	165800	125332510	5030	5030	5030	5030	0
159	20231215	165700	125332510	5030	5030	5030	5030	0
160	20231215	165600	125332510	5030	5030	5030	5030	0
161	20231215	165500	125332510	5030	5030	5030	5030	0
162	20231215	165400	125332510	5030	5030	5030	5030	0
163	20231215	165300	125332510	5030	5030	5030	5030	0
164	20231215	165200	125332510	5030	5030	5030	5030	0
165	20231215	165100	125332510	5030	5030	5030	5030	0
166	20231215	165000	125332510	5030	5030	5030	5030	0
167	20231215	164900	125332510	5030	5030	5030	5030	0
168	20231215	164800	125332510	5030	5030	5030	5030	0
169	20231215	164700	125332510	5030	5030	5030	5030	0
170	20231215	164600	125332510	5030	5030	5030	5030	0
171	20231215	164500	125332510	5030	5030	5030	5030	0
172	20231215	164400	125332510	5030	5030	5030	5030	0
173	20231215	164300	125332510	5030	5030	5030	5030	0
174	20231215	164200	125332510	5030	5030	5030	5030	0
175	20231215	164100	125332510	5030	5030	5030	5030	0
176	20231215	164000	125332510	5030	5030	5030	5030	0
177	20231215	163900	125332510	5030	5030	5030	5030	0
178	20231215	163800	125332510	5030	5030	5030	5030	0
179	20231215	163700	125332510	5030	5030	5030	5030	0
180	20231215	163600	125332510	5030	5030	5030	5030	0
181	20231215	163500	125332510	5030	5030	5030	5030	0
182	20231215	163400	125332510	5030	5030	5030	5030	411
183	20231215	163300	125332510	5030	5030	5030	5030	0
184	20231215	163200	125332510	5030	5030	5030	5030	0
185	20231215	163100	125332510	5030	5030	5030	5030	0
186	20231215	163000	125332510	5030	5030	5030	5030	0
187	20231215	162900	125332510	5030	5030	5030	5030	0
188	20231215	162800	125332510	5030	5030	5030	5030	0
189	20231215	162700	125332510	5030	5030	5030	5030	0
190	20231215	162600	125332510	5030	5030	5030	5030	0
191	20231215	162500	125332510	5030	5030	5030	5030	0
192	20231215	162400	125332510	5030	5030	5030	5030	0
193	20231215	162300	125332510	5030	5030	5030	5030	0
194	20231215	162200	125332510	5030	5030	5030	5030	0
195	20231215	162100	125332510	5030	5030	5030	5030	0
196	20231215	162000	125332510	5030	5030	5030	5030	0
197	20231215	161900	125332510	5030	5030	5030	5030	0
198	20231215	161800	125332510	5030	5030	5030	5030	0
199	20231215	161700	125332510	5030	5030	5030	5030	0
200	20231215	161600	125332510	5030	5030	5030	5030	0
201	20231215	161500	125332510	5030	5030	5030	5030	0
202	20231215	161400	125332510	5030	5030	5030	5030	0
203	20231215	161300	125332510	5030	5030	5030	5030	0
204	20231215	161200	125332510	5030	5030	5030	5030	0
205	20231215	161100	125332510	5030	5030	5030	5030	0
206	20231215	161000	125332510	5030	5030	5030	5030	0
207	20231215	160900	125332510	5030	5030	5030	5030	0
208	20231215	160800	125332510	5030	5030	5030	5030	0
209	20231215	160700	125332510	5030	5030	5030	5030	0
210	20231215	160600	125332510	5030	5030	5030	5030	0
211	20231215	160500	125332510	5030	5030	5030	5030	0
212	20231215	160400	125332510	5030	5030	5030	5030	411
213	20231215	160300	125332510	5030	5030	5030	5030	0
214	20231215	160200	125332510	5030	5030	5030	5030	0
215	20231215	160100	125332510	5030	5030	5030	5030	0
216	20231215	160000	125332510	5030	5030	5030	5030	0
217	20231215	155900	125332510	5030	5030	5030	5030	0
218	20231215	155800	125332510	5030	5030	5030	5030	0
219	20231215	155700	125332510	5030	5030	5030	5030	0
220	20231215	155600	125332510	5030	5030	5030	5030	0
221	20231215	155500	125332510	5030	5030	5030	5030	0
222	20231215	155400	125332510	5030	5030	5030	5030	0
223	20231215	155300	125332510	5030	5030	5030	5030	0
224	20231215	155200	125332510	5030	5030	5030	5030	0
225	20231215	155100	125332510	5030	5030	5030	5030	0
226	20231215	155000	125332510	5030	5030	5030	5030	0
227	20231215	154900	125332510	5030	5030	5030	5030	0
228	20231215	154800	125332510	5030	5030	5030	5030	0
229	20231215	154700	125332510	5030	5030	5030	5030	0
230	20231215	154600	125332510	5030	5030	5030	5030	0
231	20231215	154500	125332510	5030	5030	5030	5030	0
232	20231215	154400	125332510	5030	5030	5030	5030	0
233	20231215	154300	125332510	5030	5030	5030	5030	0
234	20231215	154200	125332510	5030	5030	5030	5030	0
235	20231215	154100	125332510	5030	5030	5030	5030	0
236	20231215	154000	125332510	5030	5030	5030	5030	0
237	20231215	153900	125332510	5030	5030	5030	5030	0
238	20231215	153800	125332510	5030	5030	5030	5030	0
239	20231215	153700	125332510	5030	5030	5030	5030	0
240	20231215	153600	125332510	5030	5030	5030	5030	0
241	20231215	153500	125332510	5030	5030	5030	5030	0
242	20231215	153400	125332510	5030	5030	5030	5030	411
243	20231215	153300	125332510	5030	5030	5030	5030	0
244	20231215	153200	125332510	5030	5030	5030	5030	0
245	20231215	153100	125332510	5030	5030	5030	5030	0
246	20231215	153000	125332510	5030	5030	5030	5030	411
247	20231215	152900	123265180	5080	5080	5080	5080	0
248	20231215	152800	123265180	5080	5080	5080	5080	0
249	20231215	152700	123265180	5080	5080	5080	5080	0
250	20231215	152600	123265180	5080	5080	5080	5080	0
251	20231215	152500	123265180	5080	5080	5080	5080	0
252	20231215	152400	123265180	5080	5080	5080	5080	0
253	20231215	152300	123265180	5080	5080	5080	5080	0
254	20231215	152200	123265180	5080	5080	5080	5080	0
255	20231215	152100	123265180	5080	5080	5080	5080	0
256	20231215	152000	123265180	5080	5080	5080	5080	0
257	20231215	151900	123265180	5080	5080	5080	5080	0
258	20231215	151800	123265180	5080	5080	5080	5080	0
259	20231215	151700	123265180	5080	5080	5080	5080	40
260	20231215	151600	123061980	5040	5040	5040	5040	0
261	20231215	151500	123061980	5040	5040	5040	5040	1
262	20231215	151400	123056940	5080	5080	5080	5080	196
263	20231215	151300	122061260	5080	5080	5080	5080	0
264	20231215	151200	122061260	5080	5080	5080	5080	0
265	20231215	151100	122061260	5080	5080	5080	5080	0
266	20231215	151000	122061260	5080	5080	5080	5080	0
267	20231215	150900	122061260	5080	5080	5080	5080	1
268	20231215	150800	122056180	5040	5040	5040	5040	40
269	20231215	150700	121854580	5080	5080	5080	5080	0
270	20231215	150600	121854580	5080	5080	5080	5040	236
271	20231215	150500	120657220	5040	5040	5040	5040	0
272	20231215	150400	120657220	5040	5040	5040	5040	35
273	20231215	150300	120480820	5040	5040	5040	5040	40
274	20231215	150200	120279220	5080	5080	5080	5080	0
275	20231215	150100	120279220	5080	5080	5080	5080	1
276	20231215	150000	120274140	5040	5040	5040	5040	39
277	20231215	145900	120077580	5030	5030	5030	5030	1
278	20231215	145800	120072550	5030	5030	5030	5030	0
279	20231215	145700	120072550	5030	5030	5030	5030	0
280	20231215	145600	120072550	5030	5030	5030	5030	0
281	20231215	145500	120072550	5030	5050	5050	5030	65
282	20231215	145400	119745260	5070	5070	5070	5070	0
283	20231215	145300	119745260	5070	5070	5070	5070	0
284	20231215	145200	119745260	5070	5070	5070	5070	0
285	20231215	145100	119745260	5070	5070	5070	5070	30
286	20231215	145000	119593160	5080	5080	5080	5080	0
287	20231215	144900	119593160	5080	5080	5080	5080	0
288	20231215	144800	119593160	5080	5080	5080	5080	0
289	20231215	144700	119593160	5080	5080	5080	5080	6
290	20231215	144600	119562680	5080	5080	5080	5080	0
291	20231215	144500	119562680	5080	5080	5080	5080	0
292	20231215	144400	119562680	5080	5080	5080	5080	0
293	20231215	144300	119562680	5080	5080	5080	5080	0
294	20231215	144200	119562680	5080	5080	5080	5080	0
295	20231215	144100	119562680	5080	5080	5080	5080	0
296	20231215	144000	119562680	5080	5080	5080	5080	27
297	20231215	143900	119425520	5070	5070	5070	5070	0
298	20231215	143800	119425520	5070	5070	5070	5070	6
299	20231215	143700	119395100	5070	5070	5070	5070	0
300	20231215	143600	119395100	5070	5070	5070	5070	0
301	20231215	143500	119395100	5070	5070	5070	5070	0
302	20231215	143400	119395100	5070	5070	5070	5070	0
303	20231215	143300	119395100	5070	5070	5070	5070	0
304	20231215	143200	119395100	5070	5070	5070	5070	0
305	20231215	143100	119395100	5070	5070	5070	5070	0
306	20231215	143000	119395100	5070	5070	5070	5070	0
307	20231215	142900	119395100	5070	5070	5070	5070	7
308	20231215	142800	119359610	5040	5040	5040	5040	0
309	20231215	142700	119359610	5040	5040	5040	5040	0
310	20231215	142600	119359610	5040	5040	5040	5040	0
311	20231215	142500	119359610	5040	5040	5040	5040	0
312	20231215	142400	119359610	5040	5040	5040	5040	12
313	20231215	142300	119299130	5080	5080	5080	5080	0
314	20231215	142200	119299130	5080	5080	5080	5080	0
315	20231215	142100	119299130	5080	5080	5080	5080	0
316	20231215	142000	119299130	5080	5080	5080	5080	34
317	20231215	141900	119126410	5080	5080	5080	5080	0
318	20231215	141800	119126410	5080	5080	5080	5080	0
319	20231215	141700	119126410	5080	5080	5080	5080	0
320	20231215	141600	119126410	5080	5080	5080	5080	0
321	20231215	141500	119126410	5080	5080	5080	5080	0
322	20231215	141400	119126410	5080	5080	5080	5080	0
323	20231215	141300	119126410	5080	5080	5080	5080	0
324	20231215	141200	119126410	5080	5080	5080	5080	0
325	20231215	141100	119126410	5080	5080	5080	5080	7
326	20231215	141000	119090850	5070	5070	5070	5070	0
327	20231215	140900	119090850	5070	5070	5070	5070	0
328	20231215	140800	119090850	5070	5070	5070	5070	1500
329	20231215	140700	111485850	5070	5070	5070	5070	0
330	20231215	140600	111485850	5070	5070	5070	5070	0
331	20231215	140500	111485850	5070	5070	5070	5070	0
332	20231215	140400	111485850	5070	5070	5070	5070	0
333	20231215	140300	111485850	5070	5070	5070	5070	0
334	20231215	140200	111485850	5070	5070	5070	5070	7
335	20231215	140100	111450360	5070	5070	5070	5070	0
336	20231215	140000	111450360	5070	5070	5070	5070	27
337	20231215	135900	111313470	5020	5020	5020	5020	0
338	20231215	135800	111313470	5020	5020	5020	5020	0
339	20231215	135700	111313470	5020	5020	5020	5020	0
340	20231215	135600	111313470	5020	5020	5020	5020	408
341	20231215	135500	109265310	5020	5020	5020	5020	108
342	20231215	135400	108723150	5020	5010	5020	5010	1134
343	20231215	135300	103037350	5010	5040	5040	5010	3445
344	20231215	135200	85733300	5070	5070	5070	5070	0
345	20231215	135100	85733300	5070	5070	5070	5070	0
346	20231215	135000	85733300	5070	5070	5070	5070	0
347	20231215	134900	85733300	5070	5070	5070	5070	0
348	20231215	134800	85733300	5070	5070	5070	5070	0
349	20231215	134700	85733300	5070	5070	5070	5070	0
350	20231215	134600	85733300	5070	5070	5070	5070	0
351	20231215	134500	85733300	5070	5070	5070	5070	0
352	20231215	134400	85733300	5070	5070	5070	5070	7
353	20231215	134300	85697810	5070	5070	5070	5070	0
354	20231215	134200	85697810	5070	5070	5070	5070	0
355	20231215	134100	85697810	5070	5070	5070	5070	0
356	20231215	134000	85697810	5070	5070	5070	5070	27
357	20231215	133900	85560920	5040	5060	5060	5040	83
358	20231215	133800	85142100	5060	5060	5060	5060	20
359	20231215	133700	85040900	5070	5070	5070	5070	130
360	20231215	133600	84381800	5070	5070	5070	5070	0
361	20231215	133500	84381800	5070	5070	5070	5070	7
362	20231215	133400	84346310	5070	5070	5070	5070	0
363	20231215	133300	84346310	5070	5070	5070	5070	0
364	20231215	133200	84346310	5070	5070	5070	5070	0
365	20231215	133100	84346310	5070	5070	5070	5070	0
366	20231215	133000	84346310	5070	5070	5070	5070	0
367	20231215	132900	84346310	5070	5070	5070	5070	0
368	20231215	132800	84346310	5070	5070	5070	5070	0
369	20231215	132700	84346310	5070	5070	5070	5070	0
370	20231215	132600	84346310	5070	5070	5070	5070	7
371	20231215	132500	84310820	5070	5070	5070	5070	0
372	20231215	132400	84310820	5070	5070	5070	5070	0
373	20231215	132300	84310820	5070	5070	5070	5070	0
374	20231215	132200	84310820	5070	5070	5070	5070	0
375	20231215	132100	84310820	5070	5070	5070	5070	0
376	20231215	132000	84310820	5070	5070	5070	5070	125
377	20231215	131900	83677070	5070	5070	5070	5070	6
378	20231215	131800	83646650	5070	5070	5070	5070	0
379	20231215	131700	83646650	5070	5070	5070	5070	7
380	20231215	131600	83611160	5070	5070	5070	5070	0
381	20231215	131500	83611160	5070	5070	5070	5070	0
382	20231215	131400	83611160	5070	5070	5070	5070	0
383	20231215	131300	83611160	5070	5070	5070	5070	0
384	20231215	131200	83611160	5070	5070	5070	5070	0
385	20231215	131100	83611160	5070	5070	5070	5070	0
386	20231215	131000	83611160	5070	5070	5070	5070	0
387	20231215	130900	83611160	5070	5070	5070	5070	0
388	20231215	130800	83611160	5070	5070	5070	5070	7
389	20231215	130700	83575670	5060	5060	5060	5060	0
390	20231215	130600	83575670	5060	5060	5060	5060	1000
391	20231215	130500	78515670	5070	5070	5070	5070	0
392	20231215	130400	78515670	5070	5070	5070	5070	9
393	20231215	130300	78470040	5070	5070	5070	5070	284
394	20231215	130200	77030160	5070	5070	5070	5070	0
395	20231215	130100	77030160	5070	5070	5070	5070	0
396	20231215	130000	77030160	5070	5070	5070	5070	310
397	20231215	125900	75458460	5070	5070	5070	5070	7
398	20231215	125800	75422970	5070	5070	5070	5070	12
399	20231215	125700	75362130	5070	5070	5070	5070	0
400	20231215	125600	75362130	5070	5070	5070	5070	0
401	20231215	125500	75362130	5070	5070	5070	5070	0
402	20231215	125400	75362130	5070	5070	5070	5070	0
403	20231215	125300	75362130	5070	5070	5070	5070	0
404	20231215	125200	75362130	5070	5070	5070	5070	0
405	20231215	125100	75362130	5070	5070	5070	5070	0
406	20231215	125000	75362130	5070	5070	5070	5070	7
407	20231215	124900	75326640	5070	5070	5070	5070	0
408	20231215	124800	75326640	5070	5070	5070	5070	0
409	20231215	124700	75326640	5070	5070	5070	5070	0
410	20231215	124600	75326640	5070	5070	5070	5070	0
411	20231215	124500	75326640	5070	5070	5070	5070	0
412	20231215	124400	75326640	5070	5070	5070	5070	0
413	20231215	124300	75326640	5070	5070	5070	5070	0
414	20231215	124200	75326640	5070	5070	5070	5070	0
415	20231215	124100	75326640	5070	5070	5070	5070	7
416	20231215	124000	75291150	5070	5070	5070	5070	28
417	20231215	123900	75149190	5040	5040	5040	5040	0
418	20231215	123800	75149190	5040	5040	5040	5040	0
419	20231215	123700	75149190	5040	5040	5040	5040	0
420	20231215	123600	75149190	5040	5040	5040	5040	0
421	20231215	123500	75149190	5040	5040	5040	5040	87
422	20231215	123400	74710710	5060	5060	5060	5060	0
423	20231215	123300	74710710	5060	5060	5060	5060	0
424	20231215	123200	74710710	5060	5060	5060	5060	7
425	20231215	123100	74675290	5070	5070	5070	5070	0
426	20231215	123000	74675290	5070	5070	5070	5070	0
427	20231215	122900	74675290	5070	5070	5070	5070	0
428	20231215	122800	74675290	5070	5070	5070	5070	0
429	20231215	122700	74675290	5070	5070	5070	5070	0
430	20231215	122600	74675290	5070	5070	5070	5070	0
431	20231215	122500	74675290	5070	5070	5070	5070	0
432	20231215	122400	74675290	5070	5070	5070	5070	0
433	20231215	122300	74675290	5070	5070	5070	5070	7
434	20231215	122200	74639800	5070	5070	5070	5070	0
435	20231215	122100	74639800	5070	5070	5070	5070	0
436	20231215	122000	74639800	5070	5070	5070	5070	28
437	20231215	121900	74497840	5070	5070	5070	5070	0
438	20231215	121800	74497840	5070	5070	5070	5070	0
439	20231215	121700	74497840	5070	5070	5070	5070	0
440	20231215	121600	74497840	5070	5070	5070	5070	0
441	20231215	121500	74497840	5070	5070	5070	5070	0
442	20231215	121400	74497840	5070	5070	5070	5070	7
443	20231215	121300	74462350	5070	5070	5070	5070	0
444	20231215	121200	74462350	5070	5070	5070	5070	0
445	20231215	121100	74462350	5070	5070	5070	5070	0
446	20231215	121000	74462350	5070	5070	5070	5070	0
447	20231215	120900	74462350	5070	5070	5070	5070	0
448	20231215	120800	74462350	5070	5070	5070	5070	0
449	20231215	120700	74462350	5070	5070	5070	5070	0
450	20231215	120600	74462350	5070	5070	5070	5070	0
451	20231215	120500	74462350	5070	5070	5070	5070	7
452	20231215	120400	74426860	5070	5070	5070	5070	0
453	20231215	120300	74426860	5070	5070	5070	5070	0
454	20231215	120200	74426860	5070	5070	5070	5070	0
455	20231215	120100	74426860	5070	5070	5070	5070	0
456	20231215	120000	74426860	5070	5070	5070	5070	28
457	20231215	115900	74284900	5070	5070	5070	5070	0
458	20231215	115800	74284900	5070	5070	5070	5070	2
459	20231215	115700	74274760	5070	5070	5070	5070	0
460	20231215	115600	74274760	5070	5070	5070	5070	0
461	20231215	115500	74274760	5070	5070	5070	5070	0
462	20231215	115400	74274760	5070	5070	5070	5070	0
463	20231215	115300	74274760	5070	5070	5070	5070	0
464	20231215	115200	74274760	5070	5070	5070	5070	0
465	20231215	115100	74274760	5070	5070	5070	5070	0
466	20231215	115000	74274760	5070	5070	5070	5070	0
467	20231215	114900	74274760	5070	5070	5070	5070	0
468	20231215	114800	74274760	5070	5070	5070	5070	0
469	20231215	114700	74274760	5070	5070	5070	5070	739
470	20231215	114600	70528030	5070	5070	5070	5070	0
471	20231215	114500	70528030	5070	5070	5070	5070	1017
472	20231215	114400	65371840	5070	5070	5070	5070	1244
473	20231215	114300	59064760	5070	5070	5070	5070	0
474	20231215	114200	59064760	5070	5070	5070	5070	4
475	20231215	114100	59044480	5070	5070	5070	5070	0
476	20231215	114000	59044480	5070	5070	5070	5070	28
477	20231215	113900	58902520	5030	5030	5030	5030	0
478	20231215	113800	58902520	5030	5030	5030	5030	0
479	20231215	113700	58902520	5030	5030	5030	5030	0
480	20231215	113600	58902520	5030	5030	5030	5030	0
481	20231215	113500	58902520	5030	5030	5030	5030	0
482	20231215	113400	58902520	5030	5030	5030	5030	0
483	20231215	113300	58902520	5030	5030	5030	5030	0
484	20231215	113200	58902520	5030	5030	5030	5030	0
485	20231215	113100	58902520	5030	5030	5030	5030	0
486	20231215	113000	58902520	5030	5030	5030	5030	0
487	20231215	112900	58902520	5030	5030	5030	5030	100
488	20231215	112800	58399520	5030	5030	5030	5030	45
489	20231215	112700	58173170	5040	5040	5040	5040	0
490	20231215	112600	58173170	5040	5040	5040	5040	5
491	20231215	112500	58147970	5070	5070	5070	5070	0
492	20231215	112400	58147970	5070	5070	5070	5070	0
493	20231215	112300	58147970	5070	5070	5070	5070	0
494	20231215	112200	58147970	5070	5070	5070	5070	0
495	20231215	112100	58147970	5070	5070	5070	5070	0
496	20231215	112000	58147970	5070	5070	5070	5070	28
497	20231215	111900	58006010	5070	5070	5070	5070	0
498	20231215	111800	58006010	5070	5070	5070	5070	0
499	20231215	111700	58006010	5070	5070	5070	5070	46
500	20231215	111600	57772790	5070	5070	5070	5070	0
501	20231215	111500	57772790	5070	5070	5070	5070	0
502	20231215	111400	57772790	5070	5070	5070	5070	0
503	20231215	111300	57772790	5070	5070	5070	5070	0
504	20231215	111200	57772790	5070	5070	5070	5070	0
505	20231215	111100	57772790	5070	5070	5070	5070	0
506	20231215	111000	57772790	5070	5070	5070	5070	0
507	20231215	110900	57772790	5070	5070	5070	5070	0
508	20231215	110800	57772790	5070	5070	5070	5070	0
509	20231215	110700	57772790	5070	5070	5070	5070	0
510	20231215	110600	57772790	5070	5070	5070	5070	0
511	20231215	110500	57772790	5070	5070	5070	5070	0
512	20231215	110400	57772790	5070	5070	5070	5070	0
513	20231215	110300	57772790	5070	5070	5070	5070	1
514	20231215	110200	57767720	5070	5070	5070	5070	0
515	20231215	110100	57767720	5070	5070	5070	5070	0
516	20231215	110000	57767720	5070	5070	5070	5070	28
517	20231215	105900	57625760	5030	5030	5030	5030	0
518	20231215	105800	57625760	5030	5030	5030	5030	0
519	20231215	105700	57625760	5030	5070	5070	5030	16
520	20231215	105600	57544960	5030	5030	5030	5030	0
521	20231215	105500	57544960	5030	5030	5030	5030	0
522	20231215	105400	57544960	5030	5030	5030	5030	24
523	20231215	105300	57424240	5070	5070	5070	5070	0
524	20231215	105200	57424240	5070	5070	5070	5070	0
525	20231215	105100	57424240	5070	5070	5070	5070	0
526	20231215	105000	57424240	5070	5070	5070	5070	0
527	20231215	104900	57424240	5070	5070	5070	5070	0
528	20231215	104800	57424240	5070	5070	5070	5070	0
529	20231215	104700	57424240	5070	5070	5070	5070	0
530	20231215	104600	57424240	5070	5070	5070	5070	0
531	20231215	104500	57424240	5070	5070	5070	5070	0
532	20231215	104400	57424240	5070	5070	5070	5070	8
533	20231215	104300	57383680	5070	5070	5070	5070	0
534	20231215	104200	57383680	5070	5070	5070	5070	14
535	20231215	104100	57312700	5070	5070	5070	5070	0
536	20231215	104000	57312700	5070	5070	5070	5070	28
537	20231215	103900	57170740	5030	5030	5030	5030	0
538	20231215	103800	57170740	5030	5030	5030	5030	0
539	20231215	103700	57170740	5030	5030	5030	5030	0
540	20231215	103600	57170740	5030	5030	5030	5030	0
541	20231215	103500	57170740	5030	5030	5030	5030	0
542	20231215	103400	57170740	5030	5040	5040	5030	30
543	20231215	103300	57019740	5030	5030	5030	5030	0
544	20231215	103200	57019740	5030	5030	5030	5030	0
545	20231215	103100	57019740	5030	5030	5030	5030	20
546	20231215	103000	56919140	5030	5030	5030	5030	0
547	20231215	102900	56919140	5030	5030	5030	5030	0
548	20231215	102800	56919140	5030	5030	5030	5030	0
549	20231215	102700	56919140	5030	5050	5050	5030	230
550	20231215	102600	55759730	5070	5070	5070	5070	0
551	20231215	102500	55759730	5070	5070	5070	5070	0
552	20231215	102400	55759730	5070	5070	5070	5070	50
553	20231215	102300	55506230	5070	5070	5070	5070	0
554	20231215	102200	55506230	5070	5070	5070	5070	10
555	20231215	102100	55455530	5070	5070	5070	5070	0
556	20231215	102000	55455530	5070	5070	5070	5070	28
557	20231215	101900	55313570	5060	5060	5060	5060	0
558	20231215	101800	55313570	5060	5060	5060	5060	0
559	20231215	101700	55313570	5060	5060	5060	5060	5
560	20231215	101600	55288270	5060	5080	5080	5060	989
561	20231215	101500	50276050	5080	5060	5080	5060	224
562	20231215	101400	49138450	5070	5070	5070	5070	10
563	20231215	101300	49087750	5060	5060	5060	5060	987
564	20231215	101200	44093530	5060	5060	5060	5060	0
565	20231215	101100	44093530	5060	5060	5060	5060	0
566	20231215	101000	44093530	5060	5060	5060	5060	0
567	20231215	100900	44093530	5060	5060	5060	5060	0
568	20231215	100800	44093530	5060	5060	5060	5060	582
569	20231215	100700	41148610	5080	5070	5080	5070	80
570	20231215	100600	40742510	5060	5060	5060	5060	1166
571	20231215	100500	34842550	5060	5060	5060	5060	0
572	20231215	100400	34842550	5060	5060	5060	5060	0
573	20231215	100300	34842550	5060	5060	5060	5060	335
574	20231215	100200	33147450	5070	5070	5070	5070	4
575	20231215	100100	33127170	5060	5060	5060	5060	40
576	20231215	100000	32924770	5070	5070	5070	5070	28
577	20231215	095900	32782810	5080	5080	5080	5080	0
578	20231215	095800	32782810	5080	5080	5080	5080	0
579	20231215	095700	32782810	5080	5080	5080	5080	0
580	20231215	095600	32782810	5080	5080	5080	5080	0
581	20231215	095500	32782810	5080	5080	5080	5080	0
582	20231215	095400	32782810	5080	5080	5080	5080	0
583	20231215	095300	32782810	5080	5080	5080	5080	0
584	20231215	095200	32782810	5080	5080	5080	5080	0
585	20231215	095100	32782810	5080	5080	5080	5080	0
586	20231215	095000	32782810	5080	5080	5080	5080	1
587	20231215	094900	32777730	5080	5080	5080	5080	0
588	20231215	094800	32777730	5080	5080	5080	5080	0
589	20231215	094700	32777730	5080	5070	5080	5060	996
590	20231215	094600	27737790	5070	5060	5070	5060	1735
591	20231215	094500	18958570	5060	5060	5060	5060	0
592	20231215	094400	18958570	5060	5060	5060	5060	0
593	20231215	094300	18958570	5060	5060	5060	5060	0
594	20231215	094200	18958570	5060	5060	5060	5060	0
595	20231215	094100	18958570	5060	5060	5060	5060	0
596	20231215	094000	18958570	5060	5060	5060	5060	28
597	20231215	093900	18816890	5050	5050	5050	5050	515
598	20231215	093800	16216140	5060	5060	5060	5060	0
599	20231215	093700	16216140	5060	5060	5060	5060	0
600	20231215	093600	16216140	5060	5060	5060	5060	2
601	20231215	093500	16206020	5040	5040	5040	5040	10
602	20231215	093400	16155620	5040	5040	5040	5040	52
603	20231215	093300	15893540	5060	5060	5060	5060	0
604	20231215	093200	15893540	5060	5060	5060	5060	0
605	20231215	093100	15893540	5060	5060	5060	5060	0
606	20231215	093000	15893540	5060	5060	5060	5060	0
607	20231215	092900	15893540	5060	5060	5060	5060	0
608	20231215	092800	15893540	5060	5060	5060	5060	0
609	20231215	092700	15893540	5060	5060	5060	5060	0
610	20231215	092600	15893540	5060	5060	5060	5060	0
611	20231215	092500	15893540	5060	5060	5060	5060	0
612	20231215	092400	15893540	5060	5060	5060	5060	0
613	20231215	092300	15893540	5060	5060	5060	5060	0
614	20231215	092200	15893540	5060	5060	5060	5060	0
615	20231215	092100	15893540	5060	5040	5060	5040	7
616	20231215	092000	15858240	5030	5030	5030	5030	485
617	20231215	091900	13418690	5020	5030	5030	5020	513
618	20231215	091800	10838430	5030	5030	5030	5030	0
619	20231215	091700	10838430	5030	5030	5030	5030	0
620	20231215	091600	10838430	5030	5030	5030	5030	16
621	20231215	091500	10757950	5030	5030	5030	5030	1
622	20231215	091400	10752920	5040	5040	5040	5040	0
623	20231215	091300	10752920	5040	5040	5040	5040	0
624	20231215	091200	10752920	5040	5040	5040	5040	0
625	20231215	091100	10752920	5040	5040	5040	5040	0
626	20231215	091000	10752920	5040	5040	5040	5040	0
627	20231215	090900	10752920	5040	5040	5040	5040	582
628	20231215	090800	7819640	5040	5050	5050	5040	13
629	20231215	090700	7754070	5080	5080	5080	5080	0
630	20231215	090600	7754070	5080	5080	5080	5080	0
631	20231215	090500	7754070	5080	5070	5080	5070	2
632	20231215	090400	7743920	5040	5040	5040	5040	46
633	20231215	090300	7512080	5080	5080	5080	5080	0
634	20231215	090200	7512080	5080	5080	5080	5080	0
635	20231215	090100	7512080	5080	5030	5080	5030	57
636	20231215	090000	7223780	5020	5020	5020	5020	1439