KissMeData/080470/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195000	16834090	5030	5030	5030	5030	79
3	20231213	194900	16834090	5030	5030	5030	5030	0
4	20231213	194800	16834090	5030	5030	5030	5030	0
5	20231213	194700	16834090	5030	5030	5030	5030	0
6	20231213	194600	16834090	5030	5030	5030	5030	0
7	20231213	194500	16834090	5030	5030	5030	5030	0
8	20231213	194400	16834090	5030	5030	5030	5030	0
9	20231213	194300	16834090	5030	5030	5030	5030	0
10	20231213	194200	16834090	5030	5030	5030	5030	0
11	20231213	194100	16834090	5030	5030	5030	5030	0
12	20231213	194000	16834090	5030	5030	5030	5030	0
13	20231213	193900	16834090	5030	5030	5030	5030	0
14	20231213	193800	16834090	5030	5030	5030	5030	0
15	20231213	193700	16834090	5030	5030	5030	5030	0
16	20231213	193600	16834090	5030	5030	5030	5030	0
17	20231213	193500	16834090	5030	5030	5030	5030	0
18	20231213	193400	16834090	5030	5030	5030	5030	0
19	20231213	193300	16834090	5030	5030	5030	5030	0
20	20231213	193200	16834090	5030	5030	5030	5030	0
21	20231213	193100	16834090	5030	5030	5030	5030	0
22	20231213	193000	16834090	5030	5030	5030	5030	0
23	20231213	192900	16834090	5030	5030	5030	5030	0
24	20231213	192800	16834090	5030	5030	5030	5030	0
25	20231213	192700	16834090	5030	5030	5030	5030	0
26	20231213	192600	16834090	5030	5030	5030	5030	0
27	20231213	192500	16834090	5030	5030	5030	5030	0
28	20231213	192400	16834090	5030	5030	5030	5030	0
29	20231213	192300	16834090	5030	5030	5030	5030	0
30	20231213	192200	16834090	5030	5030	5030	5030	0
31	20231213	192100	16834090	5030	5030	5030	5030	0
32	20231213	192000	16834090	5030	5030	5030	5030	79
33	20231213	191900	16834090	5030	5030	5030	5030	0
34	20231213	191800	16834090	5030	5030	5030	5030	0
35	20231213	191700	16834090	5030	5030	5030	5030	0
36	20231213	191600	16834090	5030	5030	5030	5030	0
37	20231213	191500	16834090	5030	5030	5030	5030	0
38	20231213	191400	16834090	5030	5030	5030	5030	0
39	20231213	191300	16834090	5030	5030	5030	5030	0
40	20231213	191200	16834090	5030	5030	5030	5030	0
41	20231213	191100	16834090	5030	5030	5030	5030	0
42	20231213	191000	16834090	5030	5030	5030	5030	0
43	20231213	190900	16834090	5030	5030	5030	5030	0
44	20231213	190800	16834090	5030	5030	5030	5030	0
45	20231213	190700	16834090	5030	5030	5030	5030	0
46	20231213	190600	16834090	5030	5030	5030	5030	0
47	20231213	190500	16834090	5030	5030	5030	5030	0
48	20231213	190400	16834090	5030	5030	5030	5030	0
49	20231213	190300	16834090	5030	5030	5030	5030	0
50	20231213	190200	16834090	5030	5030	5030	5030	0
51	20231213	190100	16834090	5030	5030	5030	5030	0
52	20231213	190000	16834090	5030	5030	5030	5030	0
53	20231213	185900	16834090	5030	5030	5030	5030	0
54	20231213	185800	16834090	5030	5030	5030	5030	0
55	20231213	185700	16834090	5030	5030	5030	5030	0
56	20231213	185600	16834090	5030	5030	5030	5030	0
57	20231213	185500	16834090	5030	5030	5030	5030	0
58	20231213	185400	16834090	5030	5030	5030	5030	0
59	20231213	185300	16834090	5030	5030	5030	5030	0
60	20231213	185200	16834090	5030	5030	5030	5030	0
61	20231213	185100	16834090	5030	5030	5030	5030	0
62	20231213	185000	16834090	5030	5030	5030	5030	79
63	20231213	184900	16834090	5030	5030	5030	5030	0
64	20231213	184800	16834090	5030	5030	5030	5030	0
65	20231213	184700	16834090	5030	5030	5030	5030	0
66	20231213	184600	16834090	5030	5030	5030	5030	0
67	20231213	184500	16834090	5030	5030	5030	5030	0
68	20231213	184400	16834090	5030	5030	5030	5030	0
69	20231213	184300	16834090	5030	5030	5030	5030	0
70	20231213	184200	16834090	5030	5030	5030	5030	0
71	20231213	184100	16834090	5030	5030	5030	5030	0
72	20231213	184000	16834090	5030	5030	5030	5030	0
73	20231213	183900	16834090	5030	5030	5030	5030	0
74	20231213	183800	16834090	5030	5030	5030	5030	0
75	20231213	183700	16834090	5030	5030	5030	5030	0
76	20231213	183600	16834090	5030	5030	5030	5030	0
77	20231213	183500	16834090	5030	5030	5030	5030	0
78	20231213	183400	16834090	5030	5030	5030	5030	0
79	20231213	183300	16834090	5030	5030	5030	5030	0
80	20231213	183200	16834090	5030	5030	5030	5030	0
81	20231213	183100	16834090	5030	5030	5030	5030	0
82	20231213	183000	16834090	5030	5030	5030	5030	0
83	20231213	182900	16834090	5030	5030	5030	5030	0
84	20231213	182800	16834090	5030	5030	5030	5030	0
85	20231213	182700	16834090	5030	5030	5030	5030	0
86	20231213	182600	16834090	5030	5030	5030	5030	0
87	20231213	182500	16834090	5030	5030	5030	5030	0
88	20231213	182400	16834090	5030	5030	5030	5030	0
89	20231213	182300	16834090	5030	5030	5030	5030	0
90	20231213	182200	16834090	5030	5030	5030	5030	0
91	20231213	182100	16834090	5030	5030	5030	5030	0
92	20231213	182000	16834090	5030	5030	5030	5030	79
93	20231213	181900	16834090	5030	5030	5030	5030	0
94	20231213	181800	16834090	5030	5030	5030	5030	0
95	20231213	181700	16834090	5030	5030	5030	5030	0
96	20231213	181600	16834090	5030	5030	5030	5030	0
97	20231213	181500	16834090	5030	5030	5030	5030	0
98	20231213	181400	16834090	5030	5030	5030	5030	0
99	20231213	181300	16834090	5030	5030	5030	5030	0
100	20231213	181200	16834090	5030	5030	5030	5030	0
101	20231213	181100	16834090	5030	5030	5030	5030	0
102	20231213	181000	16834090	5030	5030	5030	5030	0
103	20231213	180900	16834090	5030	5030	5030	5030	0
104	20231213	180800	16834090	5030	5030	5030	5030	0
105	20231213	180700	16834090	5030	5030	5030	5030	0
106	20231213	180600	16834090	5030	5030	5030	5030	0
107	20231213	180500	16834090	5030	5030	5030	5030	0
108	20231213	180400	16834090	5030	5030	5030	5030	0
109	20231213	180300	16834090	5030	5030	5030	5030	0
110	20231213	180200	16834090	5030	5030	5030	5030	0
111	20231213	180100	16834090	5030	5030	5030	5030	0
112	20231213	180000	16834090	5030	5030	5030	5030	0
113	20231213	175900	16834090	5030	5030	5030	5030	0
114	20231213	175800	16834090	5030	5030	5030	5030	0
115	20231213	175700	16834090	5030	5030	5030	5030	0
116	20231213	175600	16834090	5030	5030	5030	5030	0
117	20231213	175500	16834090	5030	5030	5030	5030	0
118	20231213	175400	16834090	5030	5030	5030	5030	0
119	20231213	175300	16834090	5030	5030	5030	5030	0
120	20231213	175200	16834090	5030	5030	5030	5030	0
121	20231213	175100	16834090	5030	5030	5030	5030	0
122	20231213	175000	16834090	5030	5030	5030	5030	79
123	20231213	174900	16834090	5030	5030	5030	5030	0
124	20231213	174800	16834090	5030	5030	5030	5030	0
125	20231213	174700	16834090	5030	5030	5030	5030	0
126	20231213	174600	16834090	5030	5030	5030	5030	0
127	20231213	174500	16834090	5030	5030	5030	5030	0
128	20231213	174400	16834090	5030	5030	5030	5030	0
129	20231213	174300	16834090	5030	5030	5030	5030	0
130	20231213	174200	16834090	5030	5030	5030	5030	0
131	20231213	174100	16834090	5030	5030	5030	5030	0
132	20231213	174000	16834090	5030	5030	5030	5030	0
133	20231213	173900	16834090	5030	5030	5030	5030	0
134	20231213	173800	16834090	5030	5030	5030	5030	0
135	20231213	173700	16834090	5030	5030	5030	5030	0
136	20231213	173600	16834090	5030	5030	5030	5030	0
137	20231213	173500	16834090	5030	5030	5030	5030	0
138	20231213	173400	16834090	5030	5030	5030	5030	0
139	20231213	173300	16834090	5030	5030	5030	5030	0
140	20231213	173200	16834090	5030	5030	5030	5030	0
141	20231213	173100	16834090	5030	5030	5030	5030	0
142	20231213	173000	16834090	5030	5030	5030	5030	0
143	20231213	172900	16834090	5030	5030	5030	5030	0
144	20231213	172800	16834090	5030	5030	5030	5030	0
145	20231213	172700	16834090	5030	5030	5030	5030	0
146	20231213	172600	16834090	5030	5030	5030	5030	0
147	20231213	172500	16834090	5030	5030	5030	5030	0
148	20231213	172400	16834090	5030	5030	5030	5030	0
149	20231213	172300	16834090	5030	5030	5030	5030	0
150	20231213	172200	16834090	5030	5030	5030	5030	0
151	20231213	172100	16834090	5030	5030	5030	5030	0
152	20231213	172000	16834090	5030	5030	5030	5030	79
153	20231213	171900	16834090	5030	5030	5030	5030	0
154	20231213	171800	16834090	5030	5030	5030	5030	0
155	20231213	171700	16834090	5030	5030	5030	5030	0
156	20231213	171600	16834090	5030	5030	5030	5030	0
157	20231213	171500	16834090	5030	5030	5030	5030	0
158	20231213	171400	16834090	5030	5030	5030	5030	0
159	20231213	171300	16834090	5030	5030	5030	5030	0
160	20231213	171200	16834090	5030	5030	5030	5030	0
161	20231213	171100	16834090	5030	5030	5030	5030	0
162	20231213	171000	16834090	5030	5030	5030	5030	0
163	20231213	170900	16834090	5030	5030	5030	5030	0
164	20231213	170800	16834090	5030	5030	5030	5030	0
165	20231213	170700	16834090	5030	5030	5030	5030	0
166	20231213	170600	16834090	5030	5030	5030	5030	0
167	20231213	170500	16834090	5030	5030	5030	5030	0
168	20231213	170400	16834090	5030	5030	5030	5030	0
169	20231213	170300	16834090	5030	5030	5030	5030	0
170	20231213	170200	16834090	5030	5030	5030	5030	0
171	20231213	170100	16834090	5030	5030	5030	5030	0
172	20231213	170000	16834090	5030	5030	5030	5030	0
173	20231213	165900	16834090	5030	5030	5030	5030	0
174	20231213	165800	16834090	5030	5030	5030	5030	0
175	20231213	165700	16834090	5030	5030	5030	5030	0
176	20231213	165600	16834090	5030	5030	5030	5030	0
177	20231213	165500	16834090	5030	5030	5030	5030	0
178	20231213	165400	16834090	5030	5030	5030	5030	0
179	20231213	165300	16834090	5030	5030	5030	5030	0
180	20231213	165200	16834090	5030	5030	5030	5030	0
181	20231213	165100	16834090	5030	5030	5030	5030	0
182	20231213	165000	16834090	5030	5030	5030	5030	79
183	20231213	164900	16834090	5030	5030	5030	5030	0
184	20231213	164800	16834090	5030	5030	5030	5030	0
185	20231213	164700	16834090	5030	5030	5030	5030	0
186	20231213	164600	16834090	5030	5030	5030	5030	0
187	20231213	164500	16834090	5030	5030	5030	5030	0
188	20231213	164400	16834090	5030	5030	5030	5030	0
189	20231213	164300	16834090	5030	5030	5030	5030	0
190	20231213	164200	16834090	5030	5030	5030	5030	0
191	20231213	164100	16834090	5030	5030	5030	5030	0
192	20231213	164000	16834090	5030	5030	5030	5030	0
193	20231213	163900	16834090	5030	5030	5030	5030	0
194	20231213	163800	16834090	5030	5030	5030	5030	0
195	20231213	163700	16834090	5030	5030	5030	5030	0
196	20231213	163600	16834090	5030	5030	5030	5030	0
197	20231213	163500	16834090	5030	5030	5030	5030	0
198	20231213	163400	16834090	5030	5030	5030	5030	0
199	20231213	163300	16834090	5030	5030	5030	5030	0
200	20231213	163200	16834090	5030	5030	5030	5030	0
201	20231213	163100	16834090	5030	5030	5030	5030	0
202	20231213	163000	16834090	5030	5030	5030	5030	0
203	20231213	162900	16834090	5030	5030	5030	5030	0
204	20231213	162800	16834090	5030	5030	5030	5030	0
205	20231213	162700	16834090	5030	5030	5030	5030	0
206	20231213	162600	16834090	5030	5030	5030	5030	0
207	20231213	162500	16834090	5030	5030	5030	5030	0
208	20231213	162400	16834090	5030	5030	5030	5030	0
209	20231213	162300	16834090	5030	5030	5030	5030	0
210	20231213	162200	16834090	5030	5030	5030	5030	0
211	20231213	162100	16834090	5030	5030	5030	5030	0
212	20231213	162000	16834090	5030	5030	5030	5030	79
213	20231213	161900	16834090	5030	5030	5030	5030	0
214	20231213	161800	16834090	5030	5030	5030	5030	0
215	20231213	161700	16834090	5030	5030	5030	5030	0
216	20231213	161600	16834090	5030	5030	5030	5030	0
217	20231213	161500	16834090	5030	5030	5030	5030	0
218	20231213	161400	16834090	5030	5030	5030	5030	0
219	20231213	161300	16834090	5030	5030	5030	5030	0
220	20231213	161200	16834090	5030	5030	5030	5030	0
221	20231213	161100	16834090	5030	5030	5030	5030	0
222	20231213	161000	16834090	5030	5030	5030	5030	0
223	20231213	160900	16834090	5030	5030	5030	5030	0
224	20231213	160800	16834090	5030	5030	5030	5030	0
225	20231213	160700	16834090	5030	5030	5030	5030	0
226	20231213	160600	16834090	5030	5030	5030	5030	0
227	20231213	160500	16834090	5030	5030	5030	5030	0
228	20231213	160400	16834090	5030	5030	5030	5030	0
229	20231213	160300	16834090	5030	5030	5030	5030	0
230	20231213	160200	16834090	5030	5030	5030	5030	0
231	20231213	160100	16834090	5030	5030	5030	5030	0
232	20231213	160000	16834090	5030	5030	5030	5030	0
233	20231213	155900	16834090	5030	5030	5030	5030	0
234	20231213	155800	16834090	5030	5030	5030	5030	0
235	20231213	155700	16834090	5030	5030	5030	5030	0
236	20231213	155600	16834090	5030	5030	5030	5030	0
237	20231213	155500	16834090	5030	5030	5030	5030	0
238	20231213	155400	16834090	5030	5030	5030	5030	0
239	20231213	155300	16834090	5030	5030	5030	5030	0
240	20231213	155200	16834090	5030	5030	5030	5030	0
241	20231213	155100	16834090	5030	5030	5030	5030	0
242	20231213	155000	16834090	5030	5030	5030	5030	79
243	20231213	154900	16834090	5030	5030	5030	5030	0
244	20231213	154800	16834090	5030	5030	5030	5030	0
245	20231213	154700	16834090	5030	5030	5030	5030	0
246	20231213	154600	16834090	5030	5030	5030	5030	0
247	20231213	154500	16834090	5030	5030	5030	5030	0
248	20231213	154400	16834090	5030	5030	5030	5030	0
249	20231213	154300	16834090	5030	5030	5030	5030	0
250	20231213	154200	16834090	5030	5030	5030	5030	0
251	20231213	154100	16834090	5030	5030	5030	5030	0
252	20231213	154000	16834090	5030	5030	5030	5030	0
253	20231213	153900	16834090	5030	5030	5030	5030	0
254	20231213	153800	16834090	5030	5030	5030	5030	0
255	20231213	153700	16834090	5030	5030	5030	5030	0
256	20231213	153600	16834090	5030	5030	5030	5030	0
257	20231213	153500	16834090	5030	5030	5030	5030	0
258	20231213	153400	16834090	5030	5030	5030	5030	0
259	20231213	153300	16834090	5030	5030	5030	5030	0
260	20231213	153200	16834090	5030	5030	5030	5030	0
261	20231213	153100	16834090	5030	5030	5030	5030	0
262	20231213	153000	16834090	5030	5030	5030	5030	79
263	20231213	152900	16436720	5030	5030	5030	5030	0
264	20231213	152800	16436720	5030	5030	5030	5030	0
265	20231213	152700	16436720	5030	5030	5030	5030	0
266	20231213	152600	16436720	5030	5030	5030	5030	0
267	20231213	152500	16436720	5030	5030	5030	5030	0
268	20231213	152400	16436720	5030	5030	5030	5030	0
269	20231213	152300	16436720	5030	5030	5030	5030	0
270	20231213	152200	16436720	5030	5030	5030	5030	0
271	20231213	152100	16436720	5030	5030	5030	5030	0
272	20231213	152000	16436720	5030	5030	5030	5030	0
273	20231213	151900	16436720	5030	5030	5030	5030	0
274	20231213	151800	16436720	5030	5030	5030	5030	1
275	20231213	151700	16431690	5040	5040	5040	5040	30
276	20231213	151600	16280490	5030	5030	5030	5030	0
277	20231213	151500	16280490	5030	5030	5030	5030	0
278	20231213	151400	16280490	5030	5030	5030	5030	0
279	20231213	151300	16280490	5030	5030	5030	5030	0
280	20231213	151200	16280490	5030	5030	5030	5030	0
281	20231213	151100	16280490	5030	5030	5030	5030	0
282	20231213	151000	16280490	5030	5030	5030	5030	0
283	20231213	150900	16280490	5030	5030	5030	5030	0
284	20231213	150800	16280490	5030	5030	5030	5030	0
285	20231213	150700	16280490	5030	5030	5030	5030	0
286	20231213	150600	16280490	5030	5030	5030	5030	0
287	20231213	150500	16280490	5030	5030	5030	5030	0
288	20231213	150400	16280490	5030	5030	5030	5030	0
289	20231213	150300	16280490	5030	5030	5030	5030	0
290	20231213	150200	16280490	5030	5030	5030	5030	0
291	20231213	150100	16280490	5030	5030	5030	5030	0
292	20231213	150000	16280490	5030	5030	5030	5030	66
293	20231213	145900	15948510	5030	5030	5030	5030	51
294	20231213	145800	15691980	5050	5050	5050	5050	0
295	20231213	145700	15691980	5050	5050	5050	5050	0
296	20231213	145600	15691980	5050	5050	5050	5050	0
297	20231213	145500	15691980	5050	5050	5050	5050	0
298	20231213	145400	15691980	5050	5050	5050	5050	0
299	20231213	145300	15691980	5050	5050	5050	5050	0
300	20231213	145200	15691980	5050	5050	5050	5050	0
301	20231213	145100	15691980	5050	5050	5050	5050	0
302	20231213	145000	15691980	5050	5050	5050	5050	21
303	20231213	144900	15585930	5030	5050	5050	5030	2
304	20231213	144800	15575850	5040	5040	5040	5040	0
305	20231213	144700	15575850	5040	5040	5040	5040	0
306	20231213	144600	15575850	5040	5040	5040	5040	0
307	20231213	144500	15575850	5040	5040	5040	5040	10
308	20231213	144400	15525450	5060	5060	5060	5060	0
309	20231213	144300	15525450	5060	5060	5060	5060	0
310	20231213	144200	15525450	5060	5060	5060	5060	0
311	20231213	144100	15525450	5060	5060	5060	5060	0
312	20231213	144000	15525450	5060	5060	5060	5060	0
313	20231213	143900	15525450	5060	5060	5060	5060	0
314	20231213	143800	15525450	5060	5060	5060	5060	0
315	20231213	143700	15525450	5060	5060	5060	5060	0
316	20231213	143600	15525450	5060	5060	5060	5060	0
317	20231213	143500	15525450	5060	5060	5060	5060	0
318	20231213	143400	15525450	5060	5060	5060	5060	0
319	20231213	143300	15525450	5060	5060	5060	5060	21
320	20231213	143200	15419190	5060	5060	5060	5060	0
321	20231213	143100	15419190	5060	5060	5060	5060	0
322	20231213	143000	15419190	5060	5060	5060	5060	0
323	20231213	142900	15419190	5060	5060	5060	5060	0
324	20231213	142800	15419190	5060	5060	5060	5060	0
325	20231213	142700	15419190	5060	5060	5060	5060	0
326	20231213	142600	15419190	5060	5060	5060	5060	0
327	20231213	142500	15419190	5060	5060	5060	5060	0
328	20231213	142400	15419190	5060	5060	5060	5060	0
329	20231213	142300	15419190	5060	5060	5060	5060	0
330	20231213	142200	15419190	5060	5060	5060	5060	0
331	20231213	142100	15419190	5060	5060	5060	5060	0
332	20231213	142000	15419190	5060	5060	5060	5060	0
333	20231213	141900	15419190	5060	5060	5060	5060	0
334	20231213	141800	15419190	5060	5060	5060	5060	0
335	20231213	141700	15419190	5060	5060	5060	5060	0
336	20231213	141600	15419190	5060	5060	5060	5060	0
337	20231213	141500	15419190	5060	5060	5060	5060	0
338	20231213	141400	15419190	5060	5060	5060	5060	0
339	20231213	141300	15419190	5060	5060	5060	5060	0
340	20231213	141200	15419190	5060	5060	5060	5060	0
341	20231213	141100	15419190	5060	5060	5060	5060	0
342	20231213	141000	15419190	5060	5060	5060	5060	0
343	20231213	140900	15419190	5060	5060	5060	5060	0
344	20231213	140800	15419190	5060	5060	5060	5060	10
345	20231213	140700	15368590	5050	5050	5050	5050	0
346	20231213	140600	15368590	5050	5050	5050	5050	0
347	20231213	140500	15368590	5050	5050	5050	5050	100
348	20231213	140400	14863590	5060	5060	5060	5060	0
349	20231213	140300	14863590	5060	5060	5060	5060	0
350	20231213	140200	14863590	5060	5060	5060	5060	0
351	20231213	140100	14863590	5060	5060	5060	5060	0
352	20231213	140000	14863590	5060	5060	5060	5060	21
353	20231213	135900	14757330	5060	5060	5060	5060	0
354	20231213	135800	14757330	5060	5060	5060	5060	0
355	20231213	135700	14757330	5060	5060	5060	5060	0
356	20231213	135600	14757330	5060	5060	5060	5060	83
357	20231213	135500	14337350	5060	5060	5060	5060	10
358	20231213	135400	14286750	5050	5050	5050	5050	0
359	20231213	135300	14286750	5050	5050	5050	5050	2
360	20231213	135200	14276650	5060	5060	5060	5060	0
361	20231213	135100	14276650	5060	5060	5060	5060	0
362	20231213	135000	14276650	5060	5060	5060	5060	0
363	20231213	134900	14276650	5060	5060	5060	5060	0
364	20231213	134800	14276650	5060	5060	5060	5060	0
365	20231213	134700	14276650	5060	5060	5060	5060	0
366	20231213	134600	14276650	5060	5060	5060	5060	0
367	20231213	134500	14276650	5060	5060	5060	5060	0
368	20231213	134400	14276650	5060	5060	5060	5060	0
369	20231213	134300	14276650	5060	5060	5060	5060	21
370	20231213	134200	14170390	5060	5060	5060	5060	10
371	20231213	134100	14119790	5060	5060	5060	5060	0
372	20231213	134000	14119790	5060	5060	5060	5060	0
373	20231213	133900	14119790	5060	5060	5060	5060	0
374	20231213	133800	14119790	5060	5060	5060	5060	0
375	20231213	133700	14119790	5060	5060	5060	5060	0
376	20231213	133600	14119790	5060	5060	5060	5060	0
377	20231213	133500	14119790	5060	5060	5060	5060	0
378	20231213	133400	14119790	5060	5060	5060	5060	0
379	20231213	133300	14119790	5060	5060	5060	5060	0
380	20231213	133200	14119790	5060	5060	5060	5060	0
381	20231213	133100	14119790	5060	5060	5060	5060	0
382	20231213	133000	14119790	5060	5060	5060	5060	0
383	20231213	132900	14119790	5060	5060	5060	5060	11
384	20231213	132800	14064130	5060	5060	5060	5060	0
385	20231213	132700	14064130	5060	5060	5060	5060	0
386	20231213	132600	14064130	5060	5060	5060	5060	21
387	20231213	132500	13957870	5060	5060	5060	5060	0
388	20231213	132400	13957870	5060	5060	5060	5060	0
389	20231213	132300	13957870	5060	5060	5060	5060	0
390	20231213	132200	13957870	5060	5060	5060	5060	0
391	20231213	132100	13957870	5060	5060	5060	5060	0
392	20231213	132000	13957870	5060	5060	5060	5060	0
393	20231213	131900	13957870	5060	5060	5060	5060	0
394	20231213	131800	13957870	5060	5060	5060	5060	0
395	20231213	131700	13957870	5060	5060	5060	5060	0
396	20231213	131600	13957870	5060	5060	5060	5060	11
397	20231213	131500	13902210	5060	5060	5060	5060	0
398	20231213	131400	13902210	5060	5060	5060	5060	0
399	20231213	131300	13902210	5060	5060	5060	5060	0
400	20231213	131200	13902210	5060	5060	5060	5060	0
401	20231213	131100	13902210	5060	5060	5060	5060	0
402	20231213	131000	13902210	5060	5060	5060	5060	0
403	20231213	130900	13902210	5060	5060	5060	5060	118
404	20231213	130800	13305130	5060	5060	5060	5060	19
405	20231213	130700	13208990	5050	5050	5050	5050	0
406	20231213	130600	13208990	5050	5050	5050	5050	0
407	20231213	130500	13208990	5050	5050	5050	5050	0
408	20231213	130400	13208990	5050	5050	5050	5050	0
409	20231213	130300	13208990	5050	5060	5060	5050	12
410	20231213	130200	13148280	5050	5050	5050	5050	0
411	20231213	130100	13148280	5050	5050	5050	5050	0
412	20231213	130000	13148280	5050	5050	5050	5050	0
413	20231213	125900	13148280	5050	5050	5050	5050	0
414	20231213	125800	13148280	5050	5050	5050	5050	0
415	20231213	125700	13148280	5050	5050	5050	5050	11
416	20231213	125600	13092730	5050	5050	5050	5050	0
417	20231213	125500	13092730	5050	5050	5050	5050	0
418	20231213	125400	13092730	5050	5050	5050	5050	1
419	20231213	125300	13087680	5050	5050	5050	5050	1
420	20231213	125200	13082630	5060	5060	5060	5060	71
421	20231213	125100	12723370	5050	5050	5050	5050	50
422	20231213	125000	12470870	5060	5060	5060	5060	11
423	20231213	124900	12415210	5060	5060	5060	5060	0
424	20231213	124800	12415210	5060	5060	5060	5060	0
425	20231213	124700	12415210	5060	5060	5060	5060	0
426	20231213	124600	12415210	5060	5060	5060	5060	0
427	20231213	124500	12415210	5060	5060	5060	5060	0
428	20231213	124400	12415210	5060	5060	5060	5060	0
429	20231213	124300	12415210	5060	5060	5060	5060	0
430	20231213	124200	12415210	5060	5060	5060	5060	0
431	20231213	124100	12415210	5060	5060	5060	5060	0
432	20231213	124000	12415210	5060	5060	5060	5060	0
433	20231213	123900	12415210	5060	5060	5060	5060	0
434	20231213	123800	12415210	5060	5060	5060	5060	0
435	20231213	123700	12415210	5060	5060	5060	5060	11
436	20231213	123600	12359550	5070	5070	5070	5070	0
437	20231213	123500	12359550	5070	5050	5070	5050	21
438	20231213	123400	12253320	5070	5070	5070	5070	0
439	20231213	123300	12253320	5070	5070	5070	5070	0
440	20231213	123200	12253320	5070	5070	5070	5070	0
441	20231213	123100	12253320	5070	5070	5070	5070	0
442	20231213	123000	12253320	5070	5070	5070	5070	0
443	20231213	122900	12253320	5070	5070	5070	5070	0
444	20231213	122800	12253320	5070	5070	5070	5070	0
445	20231213	122700	12253320	5070	5070	5070	5070	0
446	20231213	122600	12253320	5070	5070	5070	5070	0
447	20231213	122500	12253320	5070	5070	5070	5070	0
448	20231213	122400	12253320	5070	5060	5070	5060	11
449	20231213	122300	12197560	5060	5060	5060	5060	0
450	20231213	122200	12197560	5060	5060	5060	5060	0
451	20231213	122100	12197560	5060	5060	5060	5060	0
452	20231213	122000	12197560	5060	5060	5060	5060	0
453	20231213	121900	12197560	5060	5060	5060	5060	0
454	20231213	121800	12197560	5060	5060	5060	5060	21
455	20231213	121700	12091300	5050	5050	5050	5050	0
456	20231213	121600	12091300	5050	5050	5050	5050	2
457	20231213	121500	12081200	5060	5060	5060	5060	0
458	20231213	121400	12081200	5060	5060	5060	5060	0
459	20231213	121300	12081200	5060	5060	5060	5060	0
460	20231213	121200	12081200	5060	5060	5060	5060	0
461	20231213	121100	12081200	5060	5060	5060	5060	11
462	20231213	121000	12025540	5070	5070	5070	5070	0
463	20231213	120900	12025540	5070	5070	5070	5070	0
464	20231213	120800	12025540	5070	5070	5070	5070	0
465	20231213	120700	12025540	5070	5070	5070	5070	0
466	20231213	120600	12025540	5070	5070	5070	5070	0
467	20231213	120500	12025540	5070	5070	5070	5070	0
468	20231213	120400	12025540	5070	5070	5070	5070	0
469	20231213	120300	12025540	5070	5070	5070	5070	0
470	20231213	120200	12025540	5070	5070	5070	5070	0
471	20231213	120100	12025540	5070	5050	5070	5050	21
472	20231213	120000	11919250	5050	5050	5050	5050	0
473	20231213	115900	11919250	5050	5050	5050	5050	0
474	20231213	115800	11919250	5050	5050	5050	5050	11
475	20231213	115700	11863700	5040	5040	5040	5040	0
476	20231213	115600	11863700	5040	5040	5040	5040	0
477	20231213	115500	11863700	5040	5040	5040	5040	0
478	20231213	115400	11863700	5040	5040	5040	5040	0
479	20231213	115300	11863700	5040	5040	5040	5040	0
480	20231213	115200	11863700	5040	5040	5040	5040	0
481	20231213	115100	11863700	5040	5040	5040	5040	0
482	20231213	115000	11863700	5040	5040	5040	5040	0
483	20231213	114900	11863700	5040	5040	5040	5040	10
484	20231213	114800	11813300	5050	5050	5050	5050	0
485	20231213	114700	11813300	5050	5050	5050	5050	0
486	20231213	114600	11813300	5050	5050	5050	5050	0
487	20231213	114500	11813300	5050	5050	5050	5050	11
488	20231213	114400	11757750	5070	5060	5070	5060	21
489	20231213	114300	11651450	5060	5060	5060	5060	0
490	20231213	114200	11651450	5060	5060	5060	5060	0
491	20231213	114100	11651450	5060	5060	5060	5060	0
492	20231213	114000	11651450	5060	5060	5060	5060	0
493	20231213	113900	11651450	5060	5060	5060	5060	0
494	20231213	113800	11651450	5060	5060	5060	5060	0
495	20231213	113700	11651450	5060	5060	5060	5060	0
496	20231213	113600	11651450	5060	5060	5060	5060	0
497	20231213	113500	11651450	5060	5060	5060	5060	0
498	20231213	113400	11651450	5060	5060	5060	5060	0
499	20231213	113300	11651450	5060	5060	5060	5060	0
500	20231213	113200	11651450	5060	5060	5060	5060	11
501	20231213	113100	11595790	5070	5070	5070	5070	0
502	20231213	113000	11595790	5070	5070	5070	5070	0
503	20231213	112900	11595790	5070	5070	5070	5070	0
504	20231213	112800	11595790	5070	5070	5070	5070	0
505	20231213	112700	11595790	5070	5040	5070	5040	21
506	20231213	112600	11489800	5040	5040	5040	5040	0
507	20231213	112500	11489800	5040	5040	5040	5040	0
508	20231213	112400	11489800	5040	5040	5040	5040	0
509	20231213	112300	11489800	5040	5040	5040	5040	0
510	20231213	112200	11489800	5040	5040	5040	5040	0
511	20231213	112100	11489800	5040	5040	5040	5040	0
512	20231213	112000	11489800	5040	5040	5040	5040	0
513	20231213	111900	11489800	5040	5040	5040	5040	11
514	20231213	111800	11434360	5040	5040	5040	5040	0
515	20231213	111700	11434360	5040	5040	5040	5040	0
516	20231213	111600	11434360	5040	5040	5040	5040	0
517	20231213	111500	11434360	5040	5040	5040	5040	0
518	20231213	111400	11434360	5040	5040	5040	5040	0
519	20231213	111300	11434360	5040	5040	5040	5040	0
520	20231213	111200	11434360	5040	5040	5040	5040	0
521	20231213	111100	11434360	5040	5040	5040	5040	0
522	20231213	111000	11434360	5040	5040	5040	5040	21
523	20231213	110900	11328520	5040	5040	5040	5040	0
524	20231213	110800	11328520	5040	5040	5040	5040	0
525	20231213	110700	11328520	5040	5040	5040	5040	0
526	20231213	110600	11328520	5040	5040	5040	5040	11
527	20231213	110500	11273080	5030	5030	5030	5030	0
528	20231213	110400	11273080	5030	5030	5030	5030	0
529	20231213	110300	11273080	5030	5030	5030	5030	0
530	20231213	110200	11273080	5030	5030	5030	5030	0
531	20231213	110100	11273080	5030	5030	5030	5030	0
532	20231213	110000	11273080	5030	5030	5030	5030	0
533	20231213	105900	11273080	5030	5030	5030	5030	0
534	20231213	105800	11273080	5030	5030	5030	5030	0
535	20231213	105700	11273080	5030	5030	5030	5030	10
536	20231213	105600	11222780	5040	5040	5040	5040	0
537	20231213	105500	11222780	5040	5040	5040	5040	0
538	20231213	105400	11222780	5040	5040	5040	5040	0
539	20231213	105300	11222780	5040	5040	5040	5040	32
540	20231213	105200	11061500	5040	5040	5040	5040	0
541	20231213	105100	11061500	5040	5040	5040	5040	60
542	20231213	105000	10759100	5070	5070	5070	5070	0
543	20231213	104900	10759100	5070	5070	5070	5070	0
544	20231213	104800	10759100	5070	5070	5070	5070	0
545	20231213	104700	10759100	5070	5070	5070	5070	0
546	20231213	104600	10759100	5070	5070	5070	5070	0
547	20231213	104500	10759100	5070	5070	5070	5070	0
548	20231213	104400	10759100	5070	5070	5070	5070	0
549	20231213	104300	10759100	5070	5070	5070	5070	0
550	20231213	104200	10759100	5070	5070	5070	5070	0
551	20231213	104100	10759100	5070	5070	5070	5070	0
552	20231213	104000	10759100	5070	5070	5070	5070	0
553	20231213	103900	10759100	5070	5070	5070	5070	0
554	20231213	103800	10759100	5070	5070	5070	5070	0
555	20231213	103700	10759100	5070	5070	5070	5070	6
556	20231213	103600	10728680	5070	5070	5070	5070	21
557	20231213	103500	10622210	5070	5070	5070	5070	0
558	20231213	103400	10622210	5070	5070	5070	5070	0
559	20231213	103300	10622210	5070	5070	5070	5070	0
560	20231213	103200	10622210	5070	5070	5070	5070	0
561	20231213	103100	10622210	5070	5070	5070	5070	0
562	20231213	103000	10622210	5070	5070	5070	5070	0
563	20231213	102900	10622210	5070	5070	5070	5070	0
564	20231213	102800	10622210	5070	5070	5070	5070	0
565	20231213	102700	10622210	5070	5070	5070	5070	0
566	20231213	102600	10622210	5070	5070	5070	5070	0
567	20231213	102500	10622210	5070	5070	5070	5070	0
568	20231213	102400	10622210	5070	5070	5070	5070	0
569	20231213	102300	10622210	5070	5070	5070	5070	0
570	20231213	102200	10622210	5070	5070	5070	5070	0
571	20231213	102100	10622210	5070	5070	5070	5070	0
572	20231213	102000	10622210	5070	5070	5070	5070	0
573	20231213	101900	10622210	5070	5070	5070	5070	22
574	20231213	101800	10510670	5070	5070	5070	5070	0
575	20231213	101700	10510670	5070	5070	5070	5070	0
576	20231213	101600	10510670	5070	5070	5070	5070	0
577	20231213	101500	10510670	5070	5070	5070	5070	0
578	20231213	101400	10510670	5070	5070	5070	5070	0
579	20231213	101300	10510670	5070	5070	5070	5070	0
580	20231213	101200	10510670	5070	5070	5070	5070	0
581	20231213	101100	10510670	5070	5070	5070	5070	10
582	20231213	101000	10459970	5070	5070	5070	5070	0
583	20231213	100900	10459970	5070	5070	5070	5070	0
584	20231213	100800	10459970	5070	5070	5070	5070	1
585	20231213	100700	10454900	5070	5070	5070	5070	0
586	20231213	100600	10454900	5070	5070	5070	5070	0
587	20231213	100500	10454900	5070	5070	5070	5070	0
588	20231213	100400	10454900	5070	5070	5070	5070	0
589	20231213	100300	10454900	5070	5070	5070	5070	0
590	20231213	100200	10454900	5070	5070	5070	5070	22
591	20231213	100100	10343360	5050	5050	5050	5050	0
592	20231213	100000	10343360	5050	5050	5050	5050	0
593	20231213	095900	10343360	5050	5050	5050	5050	0
594	20231213	095800	10343360	5050	5050	5050	5050	0
595	20231213	095700	10343360	5050	5050	5050	5050	0
596	20231213	095600	10343360	5050	5050	5050	5050	0
597	20231213	095500	10343360	5050	5050	5050	5050	0
598	20231213	095400	10343360	5050	5050	5050	5050	0
599	20231213	095300	10343360	5050	5050	5050	5050	0
600	20231213	095200	10343360	5050	5050	5050	5050	0
601	20231213	095100	10343360	5050	5050	5050	5050	1777
602	20231213	095000	1369510	5050	5050	5050	5050	0
603	20231213	094900	1369510	5050	5050	5050	5050	0
604	20231213	094800	1369510	5050	5050	5050	5050	0
605	20231213	094700	1369510	5050	5050	5050	5050	0
606	20231213	094600	1369510	5050	5060	5060	5050	9
607	20231213	094500	1324010	5090	5060	5090	5060	27
608	20231213	094400	1187150	5060	5060	5060	5060	0
609	20231213	094300	1187150	5060	5060	5060	5060	0
610	20231213	094200	1187150	5060	5060	5060	5060	0
611	20231213	094100	1187150	5060	5060	5060	5060	0
612	20231213	094000	1187150	5060	5060	5060	5060	0
613	20231213	093900	1187150	5060	5060	5060	5060	1
614	20231213	093800	1182090	5050	5050	5050	5050	0
615	20231213	093700	1182090	5050	5050	5050	5050	0
616	20231213	093600	1182090	5050	5050	5050	5050	0
617	20231213	093500	1182090	5050	5050	5050	5050	0
618	20231213	093400	1182090	5050	5050	5050	5050	0
619	20231213	093300	1182090	5050	5050	5050	5050	0
620	20231213	093200	1182090	5050	5050	5050	5050	0
621	20231213	093100	1182090	5050	5050	5050	5050	0
622	20231213	093000	1182090	5050	5050	5050	5050	0
623	20231213	092900	1182090	5050	5050	5050	5050	0
624	20231213	092800	1182090	5050	5050	5050	5050	0
625	20231213	092700	1182090	5050	5050	5050	5050	0
626	20231213	092600	1182090	5050	5050	5050	5050	0
627	20231213	092500	1182090	5050	5050	5050	5050	0
628	20231213	092400	1182090	5050	5050	5050	5050	0
629	20231213	092300	1182090	5050	5050	5050	5050	0
630	20231213	092200	1182090	5050	5050	5050	5050	0
631	20231213	092100	1182090	5050	5050	5050	5050	0
632	20231213	092000	1182090	5050	5050	5050	5050	0
633	20231213	091900	1182090	5050	5050	5050	5050	0
634	20231213	091800	1182090	5050	5050	5050	5050	0
635	20231213	091700	1182090	5050	5050	5050	5050	0
636	20231213	091600	1182090	5050	5050	5050	5050	0
637	20231213	091500	1182090	5050	5050	5050	5050	0
638	20231213	091400	1182090	5050	5050	5050	5050	0
639	20231213	091300	1182090	5050	5050	5050	5050	0
640	20231213	091200	1182090	5050	5050	5050	5050	0
641	20231213	091100	1182090	5050	5050	5050	5050	25
642	20231213	091000	1055840	5050	5050	5050	5050	0
643	20231213	090900	1055840	5050	5050	5050	5050	0
644	20231213	090800	1055840	5050	5050	5050	5050	0
645	20231213	090700	1055840	5050	5050	5050	5050	120
646	20231213	090600	449840	5060	5060	5060	5060	0
647	20231213	090500	449840	5060	5060	5060	5060	0
648	20231213	090400	449840	5060	5060	5060	5060	19
649	20231213	090300	353700	5060	5060	5060	5060	20
650	20231213	090200	252500	5050	5050	5050	5050	0
651	20231213	090100	252500	5050	5050	5050	5050	0
652	20231213	090000	252500	5050	5050	5050	5050	50