KissMeData/067990/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194200	325717910	5080	5080	5080	5080	222
3	20231220	194100	325717910	5080	5080	5080	5080	0
4	20231220	194000	325717910	5080	5080	5080	5080	0
5	20231220	193900	325717910	5080	5080	5080	5080	0
6	20231220	193800	325717910	5080	5080	5080	5080	0
7	20231220	193700	325717910	5080	5080	5080	5080	0
8	20231220	193600	325717910	5080	5080	5080	5080	0
9	20231220	193500	325717910	5080	5080	5080	5080	0
10	20231220	193400	325717910	5080	5080	5080	5080	0
11	20231220	193300	325717910	5080	5080	5080	5080	0
12	20231220	193200	325717910	5080	5080	5080	5080	0
13	20231220	193100	325717910	5080	5080	5080	5080	0
14	20231220	193000	325717910	5080	5080	5080	5080	0
15	20231220	192900	325717910	5080	5080	5080	5080	0
16	20231220	192800	325717910	5080	5080	5080	5080	0
17	20231220	192700	325717910	5080	5080	5080	5080	0
18	20231220	192600	325717910	5080	5080	5080	5080	0
19	20231220	192500	325717910	5080	5080	5080	5080	0
20	20231220	192400	325717910	5080	5080	5080	5080	0
21	20231220	192300	325717910	5080	5080	5080	5080	0
22	20231220	192200	325717910	5080	5080	5080	5080	0
23	20231220	192100	325717910	5080	5080	5080	5080	0
24	20231220	192000	325717910	5080	5080	5080	5080	0
25	20231220	191900	325717910	5080	5080	5080	5080	0
26	20231220	191800	325717910	5080	5080	5080	5080	0
27	20231220	191700	325717910	5080	5080	5080	5080	0
28	20231220	191600	325717910	5080	5080	5080	5080	0
29	20231220	191500	325717910	5080	5080	5080	5080	0
30	20231220	191400	325717910	5080	5080	5080	5080	0
31	20231220	191300	325717910	5080	5080	5080	5080	0
32	20231220	191200	325717910	5080	5080	5080	5080	222
33	20231220	191100	325717910	5080	5080	5080	5080	0
34	20231220	191000	325717910	5080	5080	5080	5080	0
35	20231220	190900	325717910	5080	5080	5080	5080	0
36	20231220	190800	325717910	5080	5080	5080	5080	0
37	20231220	190700	325717910	5080	5080	5080	5080	0
38	20231220	190600	325717910	5080	5080	5080	5080	0
39	20231220	190500	325717910	5080	5080	5080	5080	0
40	20231220	190400	325717910	5080	5080	5080	5080	0
41	20231220	190300	325717910	5080	5080	5080	5080	0
42	20231220	190200	325717910	5080	5080	5080	5080	0
43	20231220	190100	325717910	5080	5080	5080	5080	0
44	20231220	190000	325717910	5080	5080	5080	5080	0
45	20231220	185900	325717910	5080	5080	5080	5080	0
46	20231220	185800	325717910	5080	5080	5080	5080	0
47	20231220	185700	325717910	5080	5080	5080	5080	0
48	20231220	185600	325717910	5080	5080	5080	5080	0
49	20231220	185500	325717910	5080	5080	5080	5080	0
50	20231220	185400	325717910	5080	5080	5080	5080	0
51	20231220	185300	325717910	5080	5080	5080	5080	0
52	20231220	185200	325717910	5080	5080	5080	5080	0
53	20231220	185100	325717910	5080	5080	5080	5080	0
54	20231220	185000	325717910	5080	5080	5080	5080	0
55	20231220	184900	325717910	5080	5080	5080	5080	0
56	20231220	184800	325717910	5080	5080	5080	5080	0
57	20231220	184700	325717910	5080	5080	5080	5080	0
58	20231220	184600	325717910	5080	5080	5080	5080	0
59	20231220	184500	325717910	5080	5080	5080	5080	0
60	20231220	184400	325717910	5080	5080	5080	5080	0
61	20231220	184300	325717910	5080	5080	5080	5080	0
62	20231220	184200	325717910	5080	5080	5080	5080	222
63	20231220	184100	325717910	5080	5080	5080	5080	0
64	20231220	184000	325717910	5080	5080	5080	5080	0
65	20231220	183900	325717910	5080	5080	5080	5080	0
66	20231220	183800	325717910	5080	5080	5080	5080	0
67	20231220	183700	325717910	5080	5080	5080	5080	0
68	20231220	183600	325717910	5080	5080	5080	5080	0
69	20231220	183500	325717910	5080	5080	5080	5080	0
70	20231220	183400	325717910	5080	5080	5080	5080	0
71	20231220	183300	325717910	5080	5080	5080	5080	0
72	20231220	183200	325717910	5080	5080	5080	5080	0
73	20231220	183100	325717910	5080	5080	5080	5080	0
74	20231220	183000	325717910	5080	5080	5080	5080	0
75	20231220	182900	325717910	5080	5080	5080	5080	0
76	20231220	182800	325717910	5080	5080	5080	5080	0
77	20231220	182700	325717910	5080	5080	5080	5080	0
78	20231220	182600	325717910	5080	5080	5080	5080	0
79	20231220	182500	325717910	5080	5080	5080	5080	0
80	20231220	182400	325717910	5080	5080	5080	5080	0
81	20231220	182300	325717910	5080	5080	5080	5080	0
82	20231220	182200	325717910	5080	5080	5080	5080	0
83	20231220	182100	325717910	5080	5080	5080	5080	0
84	20231220	182000	325717910	5080	5080	5080	5080	0
85	20231220	181900	325717910	5080	5080	5080	5080	0
86	20231220	181800	325717910	5080	5080	5080	5080	0
87	20231220	181700	325717910	5080	5080	5080	5080	0
88	20231220	181600	325717910	5080	5080	5080	5080	0
89	20231220	181500	325717910	5080	5080	5080	5080	0
90	20231220	181400	325717910	5080	5080	5080	5080	0
91	20231220	181300	325717910	5080	5080	5080	5080	0
92	20231220	181200	325717910	5080	5080	5080	5080	222
93	20231220	181100	325717910	5080	5080	5080	5080	0
94	20231220	181000	325717910	5080	5080	5080	5080	0
95	20231220	180900	325717910	5080	5080	5080	5080	0
96	20231220	180800	325717910	5080	5080	5080	5080	0
97	20231220	180700	325717910	5080	5080	5080	5080	0
98	20231220	180600	325717910	5080	5080	5080	5080	0
99	20231220	180500	325717910	5080	5080	5080	5080	0
100	20231220	180400	325717910	5080	5080	5080	5080	0
101	20231220	180300	325717910	5080	5080	5080	5080	0
102	20231220	180200	325717910	5080	5080	5080	5080	0
103	20231220	180100	325717910	5080	5080	5080	5080	0
104	20231220	180000	325717910	5080	5080	5080	5080	0
105	20231220	175900	325717910	5080	5080	5080	5080	0
106	20231220	175800	325717910	5080	5080	5080	5080	0
107	20231220	175700	325717910	5080	5080	5080	5080	0
108	20231220	175600	325717910	5080	5080	5080	5080	0
109	20231220	175500	325717910	5080	5080	5080	5080	0
110	20231220	175400	325717910	5080	5080	5080	5080	0
111	20231220	175300	325717910	5080	5080	5080	5080	0
112	20231220	175200	325717910	5080	5080	5080	5080	0
113	20231220	175100	325717910	5080	5080	5080	5080	0
114	20231220	175000	325717910	5080	5080	5080	5080	0
115	20231220	174900	325717910	5080	5080	5080	5080	0
116	20231220	174800	325717910	5080	5080	5080	5080	0
117	20231220	174700	325717910	5080	5080	5080	5080	0
118	20231220	174600	325717910	5080	5080	5080	5080	0
119	20231220	174500	325717910	5080	5080	5080	5080	0
120	20231220	174400	325717910	5080	5080	5080	5080	0
121	20231220	174300	325717910	5080	5080	5080	5080	0
122	20231220	174200	325717910	5080	5080	5080	5080	222
123	20231220	174100	325717910	5080	5080	5080	5080	0
124	20231220	174000	325717910	5080	5080	5080	5080	0
125	20231220	173900	325717910	5080	5080	5080	5080	0
126	20231220	173800	325717910	5080	5080	5080	5080	0
127	20231220	173700	325717910	5080	5080	5080	5080	0
128	20231220	173600	325717910	5080	5080	5080	5080	0
129	20231220	173500	325717910	5080	5080	5080	5080	0
130	20231220	173400	325717910	5080	5080	5080	5080	0
131	20231220	173300	325717910	5080	5080	5080	5080	0
132	20231220	173200	325717910	5080	5080	5080	5080	0
133	20231220	173100	325717910	5080	5080	5080	5080	0
134	20231220	173000	325717910	5080	5080	5080	5080	0
135	20231220	172900	325717910	5080	5080	5080	5080	0
136	20231220	172800	325717910	5080	5080	5080	5080	0
137	20231220	172700	325717910	5080	5080	5080	5080	0
138	20231220	172600	325717910	5080	5080	5080	5080	0
139	20231220	172500	325717910	5080	5080	5080	5080	0
140	20231220	172400	325717910	5080	5080	5080	5080	0
141	20231220	172300	325717910	5080	5080	5080	5080	0
142	20231220	172200	325717910	5080	5080	5080	5080	0
143	20231220	172100	325717910	5080	5080	5080	5080	0
144	20231220	172000	325717910	5080	5080	5080	5080	0
145	20231220	171900	325717910	5080	5080	5080	5080	0
146	20231220	171800	325717910	5080	5080	5080	5080	0
147	20231220	171700	325717910	5080	5080	5080	5080	0
148	20231220	171600	325717910	5080	5080	5080	5080	0
149	20231220	171500	325717910	5080	5080	5080	5080	0
150	20231220	171400	325717910	5080	5080	5080	5080	0
151	20231220	171300	325717910	5080	5080	5080	5080	0
152	20231220	171200	325717910	5080	5080	5080	5080	222
153	20231220	171100	325717910	5080	5080	5080	5080	0
154	20231220	171000	325717910	5080	5080	5080	5080	0
155	20231220	170900	325717910	5080	5080	5080	5080	0
156	20231220	170800	325717910	5080	5080	5080	5080	0
157	20231220	170700	325717910	5080	5080	5080	5080	0
158	20231220	170600	325717910	5080	5080	5080	5080	0
159	20231220	170500	325717910	5080	5080	5080	5080	0
160	20231220	170400	325717910	5080	5080	5080	5080	0
161	20231220	170300	325717910	5080	5080	5080	5080	0
162	20231220	170200	325717910	5080	5080	5080	5080	0
163	20231220	170100	325717910	5080	5080	5080	5080	0
164	20231220	170000	325717910	5080	5080	5080	5080	0
165	20231220	165900	325717910	5080	5080	5080	5080	0
166	20231220	165800	325717910	5080	5080	5080	5080	0
167	20231220	165700	325717910	5080	5080	5080	5080	0
168	20231220	165600	325717910	5080	5080	5080	5080	0
169	20231220	165500	325717910	5080	5080	5080	5080	0
170	20231220	165400	325717910	5080	5080	5080	5080	0
171	20231220	165300	325717910	5080	5080	5080	5080	0
172	20231220	165200	325717910	5080	5080	5080	5080	0
173	20231220	165100	325717910	5080	5080	5080	5080	0
174	20231220	165000	325717910	5080	5080	5080	5080	0
175	20231220	164900	325717910	5080	5080	5080	5080	0
176	20231220	164800	325717910	5080	5080	5080	5080	0
177	20231220	164700	325717910	5080	5080	5080	5080	0
178	20231220	164600	325717910	5080	5080	5080	5080	0
179	20231220	164500	325717910	5080	5080	5080	5080	0
180	20231220	164400	325717910	5080	5080	5080	5080	0
181	20231220	164300	325717910	5080	5080	5080	5080	0
182	20231220	164200	325717910	5080	5080	5080	5080	222
183	20231220	164100	325717910	5080	5080	5080	5080	0
184	20231220	164000	325717910	5080	5080	5080	5080	0
185	20231220	163900	325717910	5080	5080	5080	5080	0
186	20231220	163800	325717910	5080	5080	5080	5080	0
187	20231220	163700	325717910	5080	5080	5080	5080	0
188	20231220	163600	325717910	5080	5080	5080	5080	0
189	20231220	163500	325717910	5080	5080	5080	5080	0
190	20231220	163400	325717910	5080	5080	5080	5080	0
191	20231220	163300	325717910	5080	5080	5080	5080	0
192	20231220	163200	325717910	5080	5080	5080	5080	0
193	20231220	163100	325717910	5080	5080	5080	5080	0
194	20231220	163000	325717910	5080	5080	5080	5080	0
195	20231220	162900	325717910	5080	5080	5080	5080	0
196	20231220	162800	325717910	5080	5080	5080	5080	0
197	20231220	162700	325717910	5080	5080	5080	5080	0
198	20231220	162600	325717910	5080	5080	5080	5080	0
199	20231220	162500	325717910	5080	5080	5080	5080	0
200	20231220	162400	325717910	5080	5080	5080	5080	0
201	20231220	162300	325717910	5080	5080	5080	5080	0
202	20231220	162200	325717910	5080	5080	5080	5080	0
203	20231220	162100	325717910	5080	5080	5080	5080	0
204	20231220	162000	325717910	5080	5080	5080	5080	0
205	20231220	161900	325717910	5080	5080	5080	5080	0
206	20231220	161800	325717910	5080	5080	5080	5080	0
207	20231220	161700	325717910	5080	5080	5080	5080	0
208	20231220	161600	325717910	5080	5080	5080	5080	0
209	20231220	161500	325717910	5080	5080	5080	5080	0
210	20231220	161400	325717910	5080	5080	5080	5080	0
211	20231220	161300	325717910	5080	5080	5080	5080	0
212	20231220	161200	325717910	5080	5080	5080	5080	222
213	20231220	161100	325717910	5080	5080	5080	5080	0
214	20231220	161000	325717910	5080	5080	5080	5080	0
215	20231220	160900	325717910	5080	5080	5080	5080	0
216	20231220	160800	325717910	5080	5080	5080	5080	0
217	20231220	160700	325717910	5080	5080	5080	5080	0
218	20231220	160600	325717910	5080	5080	5080	5080	0
219	20231220	160500	325717910	5080	5080	5080	5080	0
220	20231220	160400	325717910	5080	5080	5080	5080	0
221	20231220	160300	325717910	5080	5080	5080	5080	0
222	20231220	160200	325717910	5080	5080	5080	5080	0
223	20231220	160100	325717910	5080	5080	5080	5080	0
224	20231220	160000	325717910	5080	5080	5080	5080	0
225	20231220	155900	325717910	5080	5080	5080	5080	0
226	20231220	155800	325717910	5080	5080	5080	5080	0
227	20231220	155700	325717910	5080	5080	5080	5080	0
228	20231220	155600	325717910	5080	5080	5080	5080	0
229	20231220	155500	325717910	5080	5080	5080	5080	0
230	20231220	155400	325717910	5080	5080	5080	5080	0
231	20231220	155300	325717910	5080	5080	5080	5080	0
232	20231220	155200	325717910	5080	5080	5080	5080	0
233	20231220	155100	325717910	5080	5080	5080	5080	0
234	20231220	155000	325717910	5080	5080	5080	5080	0
235	20231220	154900	325717910	5080	5080	5080	5080	0
236	20231220	154800	325717910	5080	5080	5080	5080	0
237	20231220	154700	325717910	5080	5080	5080	5080	0
238	20231220	154600	325717910	5080	5080	5080	5080	0
239	20231220	154500	325717910	5080	5080	5080	5080	0
240	20231220	154400	325717910	5080	5080	5080	5080	0
241	20231220	154300	325717910	5080	5080	5080	5080	0
242	20231220	154200	325717910	5080	5080	5080	5080	222
243	20231220	154100	325717910	5080	5080	5080	5080	0
244	20231220	154000	325717910	5080	5080	5080	5080	0
245	20231220	153900	325717910	5080	5080	5080	5080	0
246	20231220	153800	325717910	5080	5080	5080	5080	0
247	20231220	153700	325717910	5080	5080	5080	5080	0
248	20231220	153600	325717910	5080	5080	5080	5080	0
249	20231220	153500	325717910	5080	5080	5080	5080	0
250	20231220	153400	325717910	5080	5080	5080	5080	0
251	20231220	153300	325717910	5080	5080	5080	5080	0
252	20231220	153200	325717910	5080	5080	5080	5080	0
253	20231220	153100	325717910	5080	5080	5080	5080	0
254	20231220	153000	325717910	5080	5080	5080	5080	222
255	20231220	152900	324590150	5070	5070	5070	5070	0
256	20231220	152800	324590150	5070	5070	5070	5070	0
257	20231220	152700	324590150	5070	5070	5070	5070	0
258	20231220	152600	324590150	5070	5070	5070	5070	0
259	20231220	152500	324590150	5070	5070	5070	5070	0
260	20231220	152400	324590150	5070	5070	5070	5070	0
261	20231220	152300	324590150	5070	5070	5070	5070	0
262	20231220	152200	324590150	5070	5070	5070	5070	0
263	20231220	152100	324590150	5070	5070	5070	5070	0
264	20231220	152000	324590150	5070	5070	5070	5070	0
265	20231220	151900	324590150	5070	5070	5070	5070	84
266	20231220	151800	324164270	5070	5070	5070	5070	560
267	20231220	151700	321325070	5080	5080	5080	5080	0
268	20231220	151600	321325070	5080	5080	5080	5080	500
269	20231220	151500	318785070	5070	5070	5070	5070	0
270	20231220	151400	318785070	5070	5070	5070	5070	18
271	20231220	151300	318693810	5070	5070	5070	5070	0
272	20231220	151200	318693810	5070	5070	5070	5070	0
273	20231220	151100	318693810	5070	5070	5070	5070	1
274	20231220	151000	318688740	5070	5070	5070	5070	0
275	20231220	150900	318688740	5070	5070	5070	5070	0
276	20231220	150800	318688740	5070	5070	5070	5070	0
277	20231220	150700	318688740	5070	5070	5070	5070	25
278	20231220	150600	318561990	5080	5080	5080	5080	0
279	20231220	150500	318561990	5080	5070	5080	5070	550
280	20231220	150400	315768540	5070	5070	5070	5070	17
281	20231220	150300	315682350	5070	5070	5070	5070	2969
282	20231220	150200	300629520	5080	5080	5080	5080	0
283	20231220	150100	300629520	5080	5080	5080	5080	0
284	20231220	150000	300629520	5080	5080	5080	5080	0
285	20231220	145900	300629520	5080	5080	5080	5080	1
286	20231220	145800	300624440	5070	5070	5070	5070	200
287	20231220	145700	299610440	5080	5080	5080	5080	0
288	20231220	145600	299610440	5080	5080	5080	5080	1
289	20231220	145500	299605360	5080	5080	5080	5080	0
290	20231220	145400	299605360	5080	5080	5080	5080	22
291	20231220	145300	299493600	5080	5080	5080	5080	1
292	20231220	145200	299488520	5080	5080	5080	5080	4
293	20231220	145100	299468200	5080	5080	5080	5080	102
294	20231220	145000	298950040	5080	5080	5080	5080	1000
295	20231220	144900	293870040	5070	5080	5080	5070	801
296	20231220	144800	289800970	5080	5080	5080	5080	0
297	20231220	144700	289800970	5080	5080	5080	5080	0
298	20231220	144600	289800970	5080	5080	5080	5080	2
299	20231220	144500	289790810	5080	5080	5080	5080	502
300	20231220	144400	287240650	5080	5080	5080	5080	0
301	20231220	144300	287240650	5080	5080	5080	5080	0
302	20231220	144200	287240650	5080	5080	5080	5080	2
303	20231220	144100	287230490	5080	5080	5080	5080	5
304	20231220	144000	287205090	5080	5080	5080	5080	500
305	20231220	143900	284665090	5080	5080	5080	5080	0
306	20231220	143800	284665090	5080	5080	5080	5080	61
307	20231220	143700	284355210	5080	5080	5080	5080	501
308	20231220	143600	281810130	5080	5080	5080	5080	0
309	20231220	143500	281810130	5080	5080	5080	5080	1
310	20231220	143400	281805050	5080	5080	5080	5080	2
311	20231220	143300	281794890	5080	5080	5080	5080	2
312	20231220	143200	281784730	5080	5080	5080	5080	2
313	20231220	143100	281774570	5080	5080	5080	5080	502
314	20231220	143000	279224410	5080	5080	5080	5080	2
315	20231220	142900	279214250	5080	5080	5080	5080	3
316	20231220	142800	279199010	5080	5080	5080	5080	3
317	20231220	142700	279183770	5080	5080	5080	5080	502
318	20231220	142600	276633610	5080	5080	5080	5080	2
319	20231220	142500	276623450	5080	5080	5080	5080	102
320	20231220	142400	276105290	5080	5080	5080	5080	2
321	20231220	142300	276095130	5080	5080	5080	5080	2
322	20231220	142200	276084970	5080	5080	5080	5080	1
323	20231220	142100	276079890	5080	5080	5080	5080	427
324	20231220	142000	273910730	5080	5080	5080	5080	0
325	20231220	141900	273910730	5080	5080	5080	5080	0
326	20231220	141800	273910730	5080	5080	5080	5080	1
327	20231220	141700	273905650	5070	5070	5070	5070	0
328	20231220	141600	273905650	5070	5070	5070	5070	0
329	20231220	141500	273905650	5070	5070	5070	5070	0
330	20231220	141400	273905650	5070	5070	5070	5070	32
331	20231220	141300	273743410	5080	5080	5080	5080	0
332	20231220	141200	273743410	5080	5080	5080	5080	16
333	20231220	141100	273662130	5070	5070	5070	5070	0
334	20231220	141000	273662130	5070	5070	5070	5070	0
335	20231220	140900	273662130	5070	5070	5070	5070	0
336	20231220	140800	273662130	5070	5070	5070	5070	0
337	20231220	140700	273662130	5070	5070	5070	5070	0
338	20231220	140600	273662130	5070	5070	5070	5070	0
339	20231220	140500	273662130	5070	5070	5070	5070	0
340	20231220	140400	273662130	5070	5070	5070	5070	0
341	20231220	140300	273662130	5070	5070	5070	5070	100
342	20231220	140200	273155130	5070	5070	5070	5070	0
343	20231220	140100	273155130	5070	5070	5070	5070	0
344	20231220	140000	273155130	5070	5070	5070	5070	70
345	20231220	135900	272800230	5070	5070	5070	5070	0
346	20231220	135800	272800230	5070	5070	5070	5070	0
347	20231220	135700	272800230	5070	5070	5070	5070	4
348	20231220	135600	272779950	5070	5070	5070	5070	0
349	20231220	135500	272779950	5070	5070	5070	5070	0
350	20231220	135400	272779950	5070	5070	5070	5070	0
351	20231220	135300	272779950	5070	5070	5070	5070	0
352	20231220	135200	272779950	5070	5070	5070	5070	0
353	20231220	135100	272779950	5070	5070	5070	5070	0
354	20231220	135000	272779950	5070	5070	5070	5070	0
355	20231220	134900	272779950	5070	5070	5070	5070	10
356	20231220	134800	272729250	5070	5070	5070	5070	0
357	20231220	134700	272729250	5070	5070	5070	5070	0
358	20231220	134600	272729250	5070	5070	5070	5070	0
359	20231220	134500	272729250	5070	5070	5070	5070	0
360	20231220	134400	272729250	5070	5070	5070	5070	10
361	20231220	134300	272678550	5080	5080	5080	5080	80
362	20231220	134200	272272150	5070	5070	5070	5070	0
363	20231220	134100	272272150	5070	5070	5070	5060	533
364	20231220	134000	269574750	5080	5080	5080	5080	1
365	20231220	133900	269569670	5070	5080	5080	5070	1010
366	20231220	133800	264448870	5080	5070	5080	5070	2
367	20231220	133700	264438720	5060	5060	5060	5060	0
368	20231220	133600	264438720	5060	5060	5060	5060	0
369	20231220	133500	264438720	5060	5060	5060	5060	0
370	20231220	133400	264438720	5060	5060	5060	5060	0
371	20231220	133300	264438720	5060	5060	5060	5060	0
372	20231220	133200	264438720	5060	5060	5060	5060	0
373	20231220	133100	264438720	5060	5060	5060	5060	0
374	20231220	133000	264438720	5060	5060	5060	5060	0
375	20231220	132900	264438720	5060	5060	5060	5060	0
376	20231220	132800	264438720	5060	5060	5060	5060	1000
377	20231220	132700	259378720	5070	5070	5070	5070	0
378	20231220	132600	259378720	5070	5070	5070	5070	240
379	20231220	132500	258161920	5070	5070	5070	5070	299
380	20231220	132400	256645990	5070	5070	5070	5070	0
381	20231220	132300	256645990	5070	5070	5070	5070	0
382	20231220	132200	256645990	5070	5070	5070	5070	0
383	20231220	132100	256645990	5070	5070	5070	5070	0
384	20231220	132000	256645990	5070	5070	5070	5070	0
385	20231220	131900	256645990	5070	5070	5070	5070	30
386	20231220	131800	256493890	5070	5070	5070	5070	10
387	20231220	131700	256443190	5070	5070	5070	5070	0
388	20231220	131600	256443190	5070	5070	5070	5070	0
389	20231220	131500	256443190	5070	5070	5070	5070	0
390	20231220	131400	256443190	5070	5070	5070	5070	0
391	20231220	131300	256443190	5070	5070	5070	5070	1631
392	20231220	131200	248174020	5070	5070	5070	5070	0
393	20231220	131100	248174020	5070	5070	5070	5070	0
394	20231220	131000	248174020	5070	5070	5070	5070	0
395	20231220	130900	248174020	5070	5070	5070	5070	0
396	20231220	130800	248174020	5070	5070	5070	5070	300
397	20231220	130700	246653020	5070	5070	5070	5070	0
398	20231220	130600	246653020	5070	5070	5070	5070	0
399	20231220	130500	246653020	5070	5070	5070	5070	0
400	20231220	130400	246653020	5070	5070	5070	5070	100
401	20231220	130300	246146020	5080	5080	5080	5080	0
402	20231220	130200	246146020	5080	5080	5080	5080	647
403	20231220	130100	242859260	5080	5080	5080	5080	5
404	20231220	130000	242833860	5070	5070	5070	5070	0
405	20231220	125900	242833860	5070	5070	5070	5070	0
406	20231220	125800	242833860	5070	5070	5070	5070	1020
407	20231220	125700	237662460	5070	5070	5070	5070	0
408	20231220	125600	237662460	5070	5070	5070	5070	0
409	20231220	125500	237662460	5070	5070	5070	5070	0
410	20231220	125400	237662460	5070	5070	5070	5070	0
411	20231220	125300	237662460	5070	5070	5070	5070	0
412	20231220	125200	237662460	5070	5070	5070	5070	0
413	20231220	125100	237662460	5070	5070	5070	5070	0
414	20231220	125000	237662460	5070	5070	5070	5070	0
415	20231220	124900	237662460	5070	5070	5070	5070	19
416	20231220	124800	237566130	5070	5070	5070	5070	0
417	20231220	124700	237566130	5070	5070	5070	5070	0
418	20231220	124600	237566130	5070	5070	5070	5070	0
419	20231220	124500	237566130	5070	5070	5070	5070	0
420	20231220	124400	237566130	5070	5070	5070	5070	19
421	20231220	124300	237469800	5090	5090	5090	5090	0
422	20231220	124200	237469800	5090	5080	5090	5080	3000
423	20231220	124100	222209580	5060	5060	5060	5060	0
424	20231220	124000	222209580	5060	5060	5060	5060	0
425	20231220	123900	222209580	5060	5060	5060	5060	0
426	20231220	123800	222209580	5060	5060	5060	5060	0
427	20231220	123700	222209580	5060	5060	5060	5060	0
428	20231220	123600	222209580	5060	5060	5060	5060	0
429	20231220	123500	222209580	5060	5060	5060	5060	0
430	20231220	123400	222209580	5060	5060	5060	5060	100
431	20231220	123300	221703580	5060	5060	5060	5060	0
432	20231220	123200	221703580	5060	5060	5060	5060	0
433	20231220	123100	221703580	5060	5060	5060	5060	0
434	20231220	123000	221703580	5060	5060	5060	5060	0
435	20231220	122900	221703580	5060	5060	5060	5060	0
436	20231220	122800	221703580	5060	5060	5060	5060	1000
437	20231220	122700	216643580	5090	5090	5090	5090	0
438	20231220	122600	216643580	5090	5070	5090	5070	3000
439	20231220	122500	201418780	5070	5070	5070	5070	7
440	20231220	122400	201383290	5070	5070	5070	5070	18
441	20231220	122300	201292030	5060	5060	5060	5060	180
442	20231220	122200	200381230	5060	5060	5060	5060	193
443	20231220	122100	199404650	5060	5060	5060	5060	20
444	20231220	122000	199303450	5060	5060	5060	5060	0
445	20231220	121900	199303450	5060	5060	5060	5060	200
446	20231220	121800	198291450	5060	5060	5060	5060	0
447	20231220	121700	198291450	5060	5060	5060	5060	0
448	20231220	121600	198291450	5060	5060	5060	5060	0
449	20231220	121500	198291450	5060	5060	5060	5060	0
450	20231220	121400	198291450	5060	5060	5060	5060	180
451	20231220	121300	197380650	5060	5060	5060	5060	500
452	20231220	121200	194850650	5060	5060	5060	5060	0
453	20231220	121100	194850650	5060	5060	5060	5060	0
454	20231220	121000	194850650	5060	5060	5060	5060	84
455	20231220	120900	194425610	5060	5060	5060	5060	89
456	20231220	120800	193975270	5060	5060	5060	5060	0
457	20231220	120700	193975270	5060	5060	5060	5060	0
458	20231220	120600	193975270	5060	5060	5060	5060	375
459	20231220	120500	192077770	5050	5050	5050	5050	0
460	20231220	120400	192077770	5050	5050	5050	5050	0
461	20231220	120300	192077770	5050	5050	5050	5050	40
462	20231220	120200	191875770	5040	5040	5040	5040	0
463	20231220	120100	191875770	5040	5040	5040	5040	0
464	20231220	120000	191875770	5040	5040	5040	5040	0
465	20231220	115900	191875770	5040	5040	5040	5040	0
466	20231220	115800	191875770	5040	5040	5040	5040	0
467	20231220	115700	191875770	5040	5040	5040	5040	0
468	20231220	115600	191875770	5040	5040	5040	5040	0
469	20231220	115500	191875770	5040	5040	5040	5040	1
470	20231220	115400	191870730	5040	5040	5040	5040	0
471	20231220	115300	191870730	5040	5040	5040	5040	48
472	20231220	115200	191628810	5050	5050	5050	5050	362
473	20231220	115100	189800710	5050	5050	5050	5050	0
474	20231220	115000	189800710	5050	5050	5050	5050	0
475	20231220	114900	189800710	5050	5050	5050	5050	684
476	20231220	114800	186346510	5050	5050	5050	5050	1
477	20231220	114700	186341460	5050	5050	5050	5050	20
478	20231220	114600	186240460	5070	5070	5070	5070	0
479	20231220	114500	186240460	5070	5070	5070	5070	0
480	20231220	114400	186240460	5070	5070	5070	5070	0
481	20231220	114300	186240460	5070	5070	5070	5070	0
482	20231220	114200	186240460	5070	5070	5070	5070	0
483	20231220	114100	186240460	5070	5070	5070	5070	0
484	20231220	114000	186240460	5070	5070	5070	5070	0
485	20231220	113900	186240460	5070	5070	5070	5070	0
486	20231220	113800	186240460	5070	5070	5070	5070	1
487	20231220	113700	186235390	5070	5070	5070	5070	0
488	20231220	113600	186235390	5070	5070	5070	5070	0
489	20231220	113500	186235390	5070	5070	5070	5070	0
490	20231220	113400	186235390	5070	5070	5070	5070	1
491	20231220	113300	186230320	5060	5060	5060	5060	1017
492	20231220	113200	181084300	5050	5050	5050	5050	0
493	20231220	113100	181084300	5050	5050	5050	5050	0
494	20231220	113000	181084300	5050	5050	5050	5050	0
495	20231220	112900	181084300	5050	5050	5050	5050	0
496	20231220	112800	181084300	5050	5050	5050	5050	0
497	20231220	112700	181084300	5050	5050	5050	5050	0
498	20231220	112600	181084300	5050	5050	5050	5050	312
499	20231220	112500	179508700	5050	5050	5050	5050	20
500	20231220	112400	179407700	5050	5040	5050	5040	1202
501	20231220	112300	173347600	5050	5050	5050	5050	0
502	20231220	112200	173347600	5050	5050	5050	5050	345
503	20231220	112100	171605350	5050	5050	5050	5050	0
504	20231220	112000	171605350	5050	5050	5050	5050	0
505	20231220	111900	171605350	5050	5050	5050	5050	0
506	20231220	111800	171605350	5050	5050	5050	5050	0
507	20231220	111700	171605350	5050	5050	5050	5050	401
508	20231220	111600	169580300	5030	5030	5030	5030	0
509	20231220	111500	169580300	5030	5030	5030	5030	0
510	20231220	111400	169580300	5030	5040	5040	5030	400
511	20231220	111300	167568180	5050	5050	5050	5050	1
512	20231220	111200	167563130	5050	5050	5050	5050	0
513	20231220	111100	167563130	5050	5050	5050	5050	0
514	20231220	111000	167563130	5050	5050	5050	5050	0
515	20231220	110900	167563130	5050	5050	5050	5050	0
516	20231220	110800	167563130	5050	5050	5050	5050	0
517	20231220	110700	167563130	5050	5050	5050	5050	0
518	20231220	110600	167563130	5050	5050	5050	5050	300
519	20231220	110500	166048130	5050	5050	5050	5050	0
520	20231220	110400	166048130	5050	5050	5050	5050	0
521	20231220	110300	166048130	5050	5050	5050	5050	0
522	20231220	110200	166048130	5050	5050	5050	5050	1
523	20231220	110100	166043080	5030	5030	5030	5030	0
524	20231220	110000	166043080	5030	5030	5030	5030	0
525	20231220	105900	166043080	5030	5030	5030	5030	0
526	20231220	105800	166043080	5030	5030	5030	5030	0
527	20231220	105700	166043080	5030	5030	5030	5030	0
528	20231220	105600	166043080	5030	5030	5030	5030	950
529	20231220	105500	161264580	5030	5040	5040	5030	1001
530	20231220	105400	156227140	5050	5050	5050	5050	0
531	20231220	105300	156227140	5050	5050	5050	5050	0
532	20231220	105200	156227140	5050	5050	5050	5050	0
533	20231220	105100	156227140	5050	5050	5050	5050	0
534	20231220	105000	156227140	5050	5050	5050	5050	0
535	20231220	104900	156227140	5050	5050	5050	5050	0
536	20231220	104800	156227140	5050	5050	5050	5050	7
537	20231220	104700	156191790	5050	5050	5050	5050	18
538	20231220	104600	156100890	5040	5040	5040	5040	0
539	20231220	104500	156100890	5040	5040	5040	5040	0
540	20231220	104400	156100890	5040	5040	5040	5040	0
541	20231220	104300	156100890	5040	5040	5040	5040	100
542	20231220	104200	155596890	5050	5050	5050	5050	0
543	20231220	104100	155596890	5050	5050	5050	5050	1
544	20231220	104000	155591840	5040	5040	5040	5040	0
545	20231220	103900	155591840	5040	5040	5040	5040	100
546	20231220	103800	155087840	5040	5040	5040	5040	1
547	20231220	103700	155082800	5040	5040	5040	5040	0
548	20231220	103600	155082800	5040	5040	5040	5040	115
549	20231220	103500	154503200	5030	5030	5030	5030	10
550	20231220	103400	154452900	5020	5020	5020	5020	0
551	20231220	103300	154452900	5020	5020	5020	5020	0
552	20231220	103200	154452900	5020	5030	5030	5020	1000
553	20231220	103100	149430260	5020	5020	5020	5020	0
554	20231220	103000	149430260	5020	5040	5040	5020	1500
555	20231220	102900	141896940	5020	5040	5040	5020	9450
556	20231220	102800	94388700	5040	5040	5040	5040	146
557	20231220	102700	93652860	5040	5040	5040	5040	101
558	20231220	102600	93143820	5040	5050	5050	5040	1000
559	20231220	102500	88100420	5050	5050	5050	5050	3218
560	20231220	102400	71849520	5050	5080	5080	5050	360
561	20231220	102300	70024350	5070	5070	5070	5070	0
562	20231220	102200	70024350	5070	5080	5080	5070	317
563	20231220	102100	68414160	5080	5080	5080	5080	135
564	20231220	102000	67728360	5080	5080	5080	5080	0
565	20231220	101900	67728360	5080	5080	5080	5080	39
566	20231220	101800	67530240	5070	5070	5070	5070	0
567	20231220	101700	67530240	5070	5060	5070	5060	2225
568	20231220	101600	56249720	5060	5060	5060	5060	550
569	20231220	101500	53466720	5060	5060	5060	5060	0
570	20231220	101400	53466720	5060	5060	5060	5060	0
571	20231220	101300	53466720	5060	5060	5060	5060	3
572	20231220	101200	53451540	5050	5050	5050	5050	32
573	20231220	101100	53289940	5050	5050	5050	5050	0
574	20231220	101000	53289940	5050	5050	5050	5050	0
575	20231220	100900	53289940	5050	5050	5050	5050	100
576	20231220	100800	52784940	5060	5060	5060	5060	0
577	20231220	100700	52784940	5060	5060	5060	5060	0
578	20231220	100600	52784940	5060	5060	5060	5060	24
579	20231220	100500	52663500	5060	5060	5060	5060	40
580	20231220	100400	52461100	5060	5060	5060	5060	10
581	20231220	100300	52410500	5060	5060	5060	5060	2
582	20231220	100200	52400380	5040	5040	5040	5040	0
583	20231220	100100	52400380	5040	5040	5040	5040	0
584	20231220	100000	52400380	5040	5040	5040	5040	52
585	20231220	095900	52138300	5070	5070	5070	5070	0
586	20231220	095800	52138300	5070	5060	5070	5060	1000
587	20231220	095700	47077720	5040	5050	5050	5040	1000
588	20231220	095600	42030140	5060	5060	5060	5060	0
589	20231220	095500	42030140	5060	5060	5060	5060	0
590	20231220	095400	42030140	5060	5060	5060	5060	0
591	20231220	095300	42030140	5060	5060	5060	5060	0
592	20231220	095200	42030140	5060	5060	5060	5060	0
593	20231220	095100	42030140	5060	5060	5060	5060	100
594	20231220	095000	41524140	5060	5060	5060	5060	0
595	20231220	094900	41524140	5060	5060	5060	5060	0
596	20231220	094800	41524140	5060	5060	5060	5060	0
597	20231220	094700	41524140	5060	5060	5060	5060	0
598	20231220	094600	41524140	5060	5060	5060	5060	10
599	20231220	094500	41473540	5060	5060	5060	5060	50
600	20231220	094400	41220540	5060	5060	5060	5060	0
601	20231220	094300	41220540	5060	5060	5060	5060	0
602	20231220	094200	41220540	5060	5060	5060	5060	0
603	20231220	094100	41220540	5060	5060	5060	5060	21
604	20231220	094000	41114280	5060	5060	5060	5060	4
605	20231220	093900	41094040	5060	5060	5060	5060	0
606	20231220	093800	41094040	5060	5060	5060	5060	6
607	20231220	093700	41063680	5050	5050	5050	5050	0
608	20231220	093600	41063680	5050	5060	5060	5050	311
609	20231220	093500	39493020	5050	5050	5050	5050	0
610	20231220	093400	39493020	5050	5050	5050	5050	1
611	20231220	093300	39487970	5060	5060	5060	5060	5
612	20231220	093200	39462670	5050	5050	5050	5050	0
613	20231220	093100	39462670	5050	5050	5050	5050	0
614	20231220	093000	39462670	5050	5050	5050	5050	0
615	20231220	092900	39462670	5050	5050	5050	5050	5
616	20231220	092800	39437420	5030	5030	5030	5030	0
617	20231220	092700	39437420	5030	5060	5060	5030	2700
618	20231220	092600	25819750	5070	5070	5070	5070	50
619	20231220	092500	25566250	5060	5060	5060	5060	0
620	20231220	092400	25566250	5060	5060	5060	5060	0
621	20231220	092300	25566250	5060	5060	5060	5060	500
622	20231220	092200	23036250	5060	5060	5060	5060	1000
623	20231220	092100	17976250	5060	5060	5060	5060	0
624	20231220	092000	17976250	5060	5060	5060	5060	2
625	20231220	091900	17966130	5070	5070	5070	5070	15
626	20231220	091800	17890080	5070	5060	5070	5060	300
627	20231220	091700	16371080	5070	5070	5070	5070	50
628	20231220	091600	16117580	5070	5070	5070	5070	110
629	20231220	091500	15559880	5060	5070	5070	5060	1436
630	20231220	091400	8284820	5080	5080	5080	5080	13
631	20231220	091300	8218780	5070	5070	5070	5070	15
632	20231220	091200	8142730	5070	5070	5070	5070	0
633	20231220	091100	8142730	5070	5070	5070	5070	14
634	20231220	091000	8071750	5080	5080	5080	5080	16
635	20231220	090900	7990470	5070	5070	5070	5070	100
636	20231220	090800	7483470	5070	5070	5080	5070	1016
637	20231220	090700	2332200	5070	5070	5070	5070	0
638	20231220	090600	2332200	5070	5070	5070	5070	6
639	20231220	090500	2301780	5070	5070	5070	5070	200
640	20231220	090400	1287780	5070	5070	5070	5070	0
641	20231220	090300	1287780	5070	5070	5070	5070	0
642	20231220	090200	1287780	5070	5070	5070	5070	5
643	20231220	090100	1262430	5070	5070	5070	5070	0
644	20231220	090000	1262430	5070	5070	5070	5070	249