KissMeData/080720/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195100	199477070	5090	5090	5090	5090	1149
3	20231213	195000	199477070	5090	5090	5090	5090	0
4	20231213	194900	199477070	5090	5090	5090	5090	0
5	20231213	194800	199477070	5090	5090	5090	5090	0
6	20231213	194700	199477070	5090	5090	5090	5090	0
7	20231213	194600	199477070	5090	5090	5090	5090	0
8	20231213	194500	199477070	5090	5090	5090	5090	0
9	20231213	194400	199477070	5090	5090	5090	5090	0
10	20231213	194300	199477070	5090	5090	5090	5090	0
11	20231213	194200	199477070	5090	5090	5090	5090	0
12	20231213	194100	199477070	5090	5090	5090	5090	0
13	20231213	194000	199477070	5090	5090	5090	5090	0
14	20231213	193900	199477070	5090	5090	5090	5090	0
15	20231213	193800	199477070	5090	5090	5090	5090	0
16	20231213	193700	199477070	5090	5090	5090	5090	0
17	20231213	193600	199477070	5090	5090	5090	5090	0
18	20231213	193500	199477070	5090	5090	5090	5090	0
19	20231213	193400	199477070	5090	5090	5090	5090	0
20	20231213	193300	199477070	5090	5090	5090	5090	0
21	20231213	193200	199477070	5090	5090	5090	5090	0
22	20231213	193100	199477070	5090	5090	5090	5090	0
23	20231213	193000	199477070	5090	5090	5090	5090	0
24	20231213	192900	199477070	5090	5090	5090	5090	0
25	20231213	192800	199477070	5090	5090	5090	5090	0
26	20231213	192700	199477070	5090	5090	5090	5090	0
27	20231213	192600	199477070	5090	5090	5090	5090	0
28	20231213	192500	199477070	5090	5090	5090	5090	0
29	20231213	192400	199477070	5090	5090	5090	5090	0
30	20231213	192300	199477070	5090	5090	5090	5090	0
31	20231213	192200	199477070	5090	5090	5090	5090	0
32	20231213	192100	199477070	5090	5090	5090	5090	1149
33	20231213	192000	199477070	5090	5090	5090	5090	0
34	20231213	191900	199477070	5090	5090	5090	5090	0
35	20231213	191800	199477070	5090	5090	5090	5090	0
36	20231213	191700	199477070	5090	5090	5090	5090	0
37	20231213	191600	199477070	5090	5090	5090	5090	0
38	20231213	191500	199477070	5090	5090	5090	5090	0
39	20231213	191400	199477070	5090	5090	5090	5090	0
40	20231213	191300	199477070	5090	5090	5090	5090	0
41	20231213	191200	199477070	5090	5090	5090	5090	0
42	20231213	191100	199477070	5090	5090	5090	5090	0
43	20231213	191000	199477070	5090	5090	5090	5090	0
44	20231213	190900	199477070	5090	5090	5090	5090	0
45	20231213	190800	199477070	5090	5090	5090	5090	0
46	20231213	190700	199477070	5090	5090	5090	5090	0
47	20231213	190600	199477070	5090	5090	5090	5090	0
48	20231213	190500	199477070	5090	5090	5090	5090	0
49	20231213	190400	199477070	5090	5090	5090	5090	0
50	20231213	190300	199477070	5090	5090	5090	5090	0
51	20231213	190200	199477070	5090	5090	5090	5090	0
52	20231213	190100	199477070	5090	5090	5090	5090	0
53	20231213	190000	199477070	5090	5090	5090	5090	0
54	20231213	185900	199477070	5090	5090	5090	5090	0
55	20231213	185800	199477070	5090	5090	5090	5090	0
56	20231213	185700	199477070	5090	5090	5090	5090	0
57	20231213	185600	199477070	5090	5090	5090	5090	0
58	20231213	185500	199477070	5090	5090	5090	5090	0
59	20231213	185400	199477070	5090	5090	5090	5090	0
60	20231213	185300	199477070	5090	5090	5090	5090	0
61	20231213	185200	199477070	5090	5090	5090	5090	0
62	20231213	185100	199477070	5090	5090	5090	5090	1149
63	20231213	185000	199477070	5090	5090	5090	5090	0
64	20231213	184900	199477070	5090	5090	5090	5090	0
65	20231213	184800	199477070	5090	5090	5090	5090	0
66	20231213	184700	199477070	5090	5090	5090	5090	0
67	20231213	184600	199477070	5090	5090	5090	5090	0
68	20231213	184500	199477070	5090	5090	5090	5090	0
69	20231213	184400	199477070	5090	5090	5090	5090	0
70	20231213	184300	199477070	5090	5090	5090	5090	0
71	20231213	184200	199477070	5090	5090	5090	5090	0
72	20231213	184100	199477070	5090	5090	5090	5090	0
73	20231213	184000	199477070	5090	5090	5090	5090	0
74	20231213	183900	199477070	5090	5090	5090	5090	0
75	20231213	183800	199477070	5090	5090	5090	5090	0
76	20231213	183700	199477070	5090	5090	5090	5090	0
77	20231213	183600	199477070	5090	5090	5090	5090	0
78	20231213	183500	199477070	5090	5090	5090	5090	0
79	20231213	183400	199477070	5090	5090	5090	5090	0
80	20231213	183300	199477070	5090	5090	5090	5090	0
81	20231213	183200	199477070	5090	5090	5090	5090	0
82	20231213	183100	199477070	5090	5090	5090	5090	0
83	20231213	183000	199477070	5090	5090	5090	5090	0
84	20231213	182900	199477070	5090	5090	5090	5090	0
85	20231213	182800	199477070	5090	5090	5090	5090	0
86	20231213	182700	199477070	5090	5090	5090	5090	0
87	20231213	182600	199477070	5090	5090	5090	5090	0
88	20231213	182500	199477070	5090	5090	5090	5090	0
89	20231213	182400	199477070	5090	5090	5090	5090	0
90	20231213	182300	199477070	5090	5090	5090	5090	0
91	20231213	182200	199477070	5090	5090	5090	5090	0
92	20231213	182100	199477070	5090	5090	5090	5090	1149
93	20231213	182000	199477070	5090	5090	5090	5090	0
94	20231213	181900	199477070	5090	5090	5090	5090	0
95	20231213	181800	199477070	5090	5090	5090	5090	0
96	20231213	181700	199477070	5090	5090	5090	5090	0
97	20231213	181600	199477070	5090	5090	5090	5090	0
98	20231213	181500	199477070	5090	5090	5090	5090	0
99	20231213	181400	199477070	5090	5090	5090	5090	0
100	20231213	181300	199477070	5090	5090	5090	5090	0
101	20231213	181200	199477070	5090	5090	5090	5090	0
102	20231213	181100	199477070	5090	5090	5090	5090	0
103	20231213	181000	199477070	5090	5090	5090	5090	0
104	20231213	180900	199477070	5090	5090	5090	5090	0
105	20231213	180800	199477070	5090	5090	5090	5090	0
106	20231213	180700	199477070	5090	5090	5090	5090	0
107	20231213	180600	199477070	5090	5090	5090	5090	0
108	20231213	180500	199477070	5090	5090	5090	5090	0
109	20231213	180400	199477070	5090	5090	5090	5090	0
110	20231213	180300	199477070	5090	5090	5090	5090	0
111	20231213	180200	199477070	5090	5090	5090	5090	0
112	20231213	180100	199477070	5090	5090	5090	5090	0
113	20231213	180000	199477070	5090	5090	5090	5090	0
114	20231213	175900	199477070	5090	5090	5090	5090	0
115	20231213	175800	199477070	5090	5090	5090	5090	0
116	20231213	175700	199477070	5090	5090	5090	5090	0
117	20231213	175600	199477070	5090	5090	5090	5090	0
118	20231213	175500	199477070	5090	5090	5090	5090	0
119	20231213	175400	199477070	5090	5090	5090	5090	0
120	20231213	175300	199477070	5090	5090	5090	5090	0
121	20231213	175200	199477070	5090	5090	5090	5090	0
122	20231213	175100	199477070	5090	5090	5090	5090	1149
123	20231213	175000	199477070	5090	5090	5090	5090	0
124	20231213	174900	199477070	5090	5090	5090	5090	0
125	20231213	174800	199477070	5090	5090	5090	5090	0
126	20231213	174700	199477070	5090	5090	5090	5090	0
127	20231213	174600	199477070	5090	5090	5090	5090	0
128	20231213	174500	199477070	5090	5090	5090	5090	0
129	20231213	174400	199477070	5090	5090	5090	5090	0
130	20231213	174300	199477070	5090	5090	5090	5090	0
131	20231213	174200	199477070	5090	5090	5090	5090	0
132	20231213	174100	199477070	5090	5090	5090	5090	0
133	20231213	174000	199477070	5090	5090	5090	5090	0
134	20231213	173900	199477070	5090	5090	5090	5090	0
135	20231213	173800	199477070	5090	5090	5090	5090	0
136	20231213	173700	199477070	5090	5090	5090	5090	0
137	20231213	173600	199477070	5090	5090	5090	5090	0
138	20231213	173500	199477070	5090	5090	5090	5090	0
139	20231213	173400	199477070	5090	5090	5090	5090	0
140	20231213	173300	199477070	5090	5090	5090	5090	0
141	20231213	173200	199477070	5090	5090	5090	5090	0
142	20231213	173100	199477070	5090	5090	5090	5090	0
143	20231213	173000	199477070	5090	5090	5090	5090	0
144	20231213	172900	199477070	5090	5090	5090	5090	0
145	20231213	172800	199477070	5090	5090	5090	5090	0
146	20231213	172700	199477070	5090	5090	5090	5090	0
147	20231213	172600	199477070	5090	5090	5090	5090	0
148	20231213	172500	199477070	5090	5090	5090	5090	0
149	20231213	172400	199477070	5090	5090	5090	5090	0
150	20231213	172300	199477070	5090	5090	5090	5090	0
151	20231213	172200	199477070	5090	5090	5090	5090	0
152	20231213	172100	199477070	5090	5090	5090	5090	1149
153	20231213	172000	199477070	5090	5090	5090	5090	0
154	20231213	171900	199477070	5090	5090	5090	5090	0
155	20231213	171800	199477070	5090	5090	5090	5090	0
156	20231213	171700	199477070	5090	5090	5090	5090	0
157	20231213	171600	199477070	5090	5090	5090	5090	0
158	20231213	171500	199477070	5090	5090	5090	5090	0
159	20231213	171400	199477070	5090	5090	5090	5090	0
160	20231213	171300	199477070	5090	5090	5090	5090	0
161	20231213	171200	199477070	5090	5090	5090	5090	0
162	20231213	171100	199477070	5090	5090	5090	5090	0
163	20231213	171000	199477070	5090	5090	5090	5090	0
164	20231213	170900	199477070	5090	5090	5090	5090	0
165	20231213	170800	199477070	5090	5090	5090	5090	0
166	20231213	170700	199477070	5090	5090	5090	5090	0
167	20231213	170600	199477070	5090	5090	5090	5090	0
168	20231213	170500	199477070	5090	5090	5090	5090	0
169	20231213	170400	199477070	5090	5090	5090	5090	0
170	20231213	170300	199477070	5090	5090	5090	5090	0
171	20231213	170200	199477070	5090	5090	5090	5090	0
172	20231213	170100	199477070	5090	5090	5090	5090	0
173	20231213	170000	199477070	5090	5090	5090	5090	0
174	20231213	165900	199477070	5090	5090	5090	5090	0
175	20231213	165800	199477070	5090	5090	5090	5090	0
176	20231213	165700	199477070	5090	5090	5090	5090	0
177	20231213	165600	199477070	5090	5090	5090	5090	0
178	20231213	165500	199477070	5090	5090	5090	5090	0
179	20231213	165400	199477070	5090	5090	5090	5090	0
180	20231213	165300	199477070	5090	5090	5090	5090	0
181	20231213	165200	199477070	5090	5090	5090	5090	0
182	20231213	165100	199477070	5090	5090	5090	5090	1149
183	20231213	165000	199477070	5090	5090	5090	5090	0
184	20231213	164900	199477070	5090	5090	5090	5090	0
185	20231213	164800	199477070	5090	5090	5090	5090	0
186	20231213	164700	199477070	5090	5090	5090	5090	0
187	20231213	164600	199477070	5090	5090	5090	5090	0
188	20231213	164500	199477070	5090	5090	5090	5090	0
189	20231213	164400	199477070	5090	5090	5090	5090	0
190	20231213	164300	199477070	5090	5090	5090	5090	0
191	20231213	164200	199477070	5090	5090	5090	5090	0
192	20231213	164100	199477070	5090	5090	5090	5090	0
193	20231213	164000	199477070	5090	5090	5090	5090	0
194	20231213	163900	199477070	5090	5090	5090	5090	0
195	20231213	163800	199477070	5090	5090	5090	5090	0
196	20231213	163700	199477070	5090	5090	5090	5090	0
197	20231213	163600	199477070	5090	5090	5090	5090	0
198	20231213	163500	199477070	5090	5090	5090	5090	0
199	20231213	163400	199477070	5090	5090	5090	5090	0
200	20231213	163300	199477070	5090	5090	5090	5090	0
201	20231213	163200	199477070	5090	5090	5090	5090	0
202	20231213	163100	199477070	5090	5090	5090	5090	0
203	20231213	163000	199477070	5090	5090	5090	5090	0
204	20231213	162900	199477070	5090	5090	5090	5090	0
205	20231213	162800	199477070	5090	5090	5090	5090	0
206	20231213	162700	199477070	5090	5090	5090	5090	0
207	20231213	162600	199477070	5090	5090	5090	5090	0
208	20231213	162500	199477070	5090	5090	5090	5090	0
209	20231213	162400	199477070	5090	5090	5090	5090	0
210	20231213	162300	199477070	5090	5090	5090	5090	0
211	20231213	162200	199477070	5090	5090	5090	5090	0
212	20231213	162100	199477070	5090	5090	5090	5090	1149
213	20231213	162000	199477070	5090	5090	5090	5090	0
214	20231213	161900	199477070	5090	5090	5090	5090	0
215	20231213	161800	199477070	5090	5090	5090	5090	0
216	20231213	161700	199477070	5090	5090	5090	5090	0
217	20231213	161600	199477070	5090	5090	5090	5090	0
218	20231213	161500	199477070	5090	5090	5090	5090	0
219	20231213	161400	199477070	5090	5090	5090	5090	0
220	20231213	161300	199477070	5090	5090	5090	5090	0
221	20231213	161200	199477070	5090	5090	5090	5090	0
222	20231213	161100	199477070	5090	5090	5090	5090	0
223	20231213	161000	199477070	5090	5090	5090	5090	0
224	20231213	160900	199477070	5090	5090	5090	5090	0
225	20231213	160800	199477070	5090	5090	5090	5090	0
226	20231213	160700	199477070	5090	5090	5090	5090	0
227	20231213	160600	199477070	5090	5090	5090	5090	0
228	20231213	160500	199477070	5090	5090	5090	5090	0
229	20231213	160400	199477070	5090	5090	5090	5090	0
230	20231213	160300	199477070	5090	5090	5090	5090	0
231	20231213	160200	199477070	5090	5090	5090	5090	0
232	20231213	160100	199477070	5090	5090	5090	5090	0
233	20231213	160000	199477070	5090	5090	5090	5090	0
234	20231213	155900	199477070	5090	5090	5090	5090	0
235	20231213	155800	199477070	5090	5090	5090	5090	0
236	20231213	155700	199477070	5090	5090	5090	5090	0
237	20231213	155600	199477070	5090	5090	5090	5090	0
238	20231213	155500	199477070	5090	5090	5090	5090	0
239	20231213	155400	199477070	5090	5090	5090	5090	0
240	20231213	155300	199477070	5090	5090	5090	5090	0
241	20231213	155200	199477070	5090	5090	5090	5090	0
242	20231213	155100	199477070	5090	5090	5090	5090	1149
243	20231213	155000	199477070	5090	5090	5090	5090	0
244	20231213	154900	199477070	5090	5090	5090	5090	0
245	20231213	154800	199477070	5090	5090	5090	5090	0
246	20231213	154700	199477070	5090	5090	5090	5090	0
247	20231213	154600	199477070	5090	5090	5090	5090	0
248	20231213	154500	199477070	5090	5090	5090	5090	0
249	20231213	154400	199477070	5090	5090	5090	5090	0
250	20231213	154300	199477070	5090	5090	5090	5090	0
251	20231213	154200	199477070	5090	5090	5090	5090	0
252	20231213	154100	199477070	5090	5090	5090	5090	0
253	20231213	154000	199477070	5090	5090	5090	5090	0
254	20231213	153900	199477070	5090	5090	5090	5090	0
255	20231213	153800	199477070	5090	5090	5090	5090	0
256	20231213	153700	199477070	5090	5090	5090	5090	0
257	20231213	153600	199477070	5090	5090	5090	5090	0
258	20231213	153500	199477070	5090	5090	5090	5090	0
259	20231213	153400	199477070	5090	5090	5090	5090	0
260	20231213	153300	199477070	5090	5090	5090	5090	0
261	20231213	153200	199477070	5090	5090	5090	5090	0
262	20231213	153100	199477070	5090	5090	5090	5090	0
263	20231213	153000	199477070	5090	5090	5090	5090	1149
264	20231213	152900	193628660	5090	5090	5090	5090	0
265	20231213	152800	193628660	5090	5090	5090	5090	0
266	20231213	152700	193628660	5090	5090	5090	5090	0
267	20231213	152600	193628660	5090	5090	5090	5090	0
268	20231213	152500	193628660	5090	5090	5090	5090	0
269	20231213	152400	193628660	5090	5090	5090	5090	0
270	20231213	152300	193628660	5090	5090	5090	5090	0
271	20231213	152200	193628660	5090	5090	5090	5090	0
272	20231213	152100	193628660	5090	5090	5090	5090	0
273	20231213	152000	193628660	5090	5090	5090	5090	0
274	20231213	151900	193628660	5090	5030	5090	5030	164
275	20231213	151800	192798950	5040	5040	5040	5030	5
276	20231213	151700	192773760	5030	5050	5050	5030	201
277	20231213	151600	191761240	5050	5050	5050	5050	12
278	20231213	151500	191700640	5060	5060	5060	5060	0
279	20231213	151400	191700640	5060	5060	5060	5060	0
280	20231213	151300	191700640	5060	5060	5060	5060	0
281	20231213	151200	191700640	5060	5060	5060	5060	1
282	20231213	151100	191695580	5060	5060	5060	5060	4
283	20231213	151000	191675340	5050	5050	5050	5050	0
284	20231213	150900	191675340	5050	5050	5050	5050	380
285	20231213	150800	189756340	5060	5060	5060	5060	0
286	20231213	150700	189756340	5060	5060	5060	5020	504
287	20231213	150600	187216740	5050	5050	5050	5050	0
288	20231213	150500	187216740	5050	5050	5050	5050	10
289	20231213	150400	187166240	5050	5050	5050	5050	0
290	20231213	150300	187166240	5050	5050	5050	5050	226
291	20231213	150200	186024940	5080	5080	5080	5080	0
292	20231213	150100	186024940	5080	5060	5080	5060	10
293	20231213	150000	185974290	5050	5050	5050	5050	0
294	20231213	145900	185974290	5050	5040	5050	5040	460
295	20231213	145800	183651730	5050	5030	5050	5030	19
296	20231213	145700	183556140	5020	5020	5020	5020	0
297	20231213	145600	183556140	5020	5020	5020	5020	0
298	20231213	145500	183556140	5020	5020	5020	5020	40
299	20231213	145400	183355340	5020	5020	5020	5020	38
300	20231213	145300	183164580	5030	5030	5030	5030	4
301	20231213	145200	183144460	5030	5030	5030	5030	3
302	20231213	145100	183129370	5020	5020	5020	5020	0
303	20231213	145000	183129370	5020	5020	5020	5020	10
304	20231213	144900	183079170	5020	5020	5020	5020	4
305	20231213	144800	183059090	5040	5040	5040	5040	0
306	20231213	144700	183059090	5040	5020	5040	5000	250
307	20231213	144600	181807530	5000	5060	5080	5000	574
308	20231213	144500	178911570	5060	5030	5060	5030	304
309	20231213	144400	177379880	5040	5040	5040	5040	2
310	20231213	144300	177369800	5000	5000	5000	5000	698
311	20231213	144200	173879800	5000	4995	5000	4995	849
312	20231213	144100	169635650	4995	5020	5020	4995	3432
313	20231213	144000	152455760	5030	5030	5030	5030	46
314	20231213	143900	152224380	5030	5030	5030	5030	1
315	20231213	143800	152219350	5040	5040	5040	5040	0
316	20231213	143700	152219350	5040	5040	5040	5040	0
317	20231213	143600	152219350	5040	5040	5040	5040	0
318	20231213	143500	152219350	5040	5040	5040	5040	2
319	20231213	143400	152209270	5030	5030	5030	5030	510
320	20231213	143300	149643970	5040	5040	5040	5040	0
321	20231213	143200	149643970	5040	5050	5050	5030	206
322	20231213	143100	148605180	5050	5080	5080	5050	765
323	20231213	143000	144741820	5080	5080	5080	5080	10
324	20231213	142900	144691020	5080	5080	5080	5080	0
325	20231213	142800	144691020	5080	5070	5080	5070	502
326	20231213	142700	142145860	5060	5060	5060	5060	0
327	20231213	142600	142145860	5060	5060	5060	5060	22
328	20231213	142500	142034540	5060	5060	5060	5060	0
329	20231213	142400	142034540	5060	5060	5060	5060	0
330	20231213	142300	142034540	5060	5060	5060	5060	0
331	20231213	142200	142034540	5060	5060	5060	5060	10
332	20231213	142100	141983940	5060	5060	5060	5060	4
333	20231213	142000	141963700	5060	5060	5060	5060	0
334	20231213	141900	141963700	5060	5060	5060	5060	0
335	20231213	141800	141963700	5060	5060	5060	5060	8
336	20231213	141700	141923220	5060	5050	5060	5050	200
337	20231213	141600	140912220	5050	5050	5050	5050	0
338	20231213	141500	140912220	5050	5050	5050	5050	10
339	20231213	141400	140861720	5080	5050	5080	5050	263
340	20231213	141300	139528150	5050	5050	5050	5050	0
341	20231213	141200	139528150	5050	5050	5050	5050	0
342	20231213	141100	139528150	5050	5050	5050	5050	0
343	20231213	141000	139528150	5050	5050	5050	5050	0
344	20231213	140900	139528150	5050	5050	5050	5050	0
345	20231213	140800	139528150	5050	5050	5050	5050	86
346	20231213	140700	139093850	5060	5060	5060	5060	2
347	20231213	140600	139083730	5050	5050	5050	5050	0
348	20231213	140500	139083730	5050	5050	5050	5050	0
349	20231213	140400	139083730	5050	5050	5050	5050	0
350	20231213	140300	139083730	5050	5050	5050	5050	0
351	20231213	140200	139083730	5050	5060	5060	5050	51
352	20231213	140100	138826080	5050	5050	5050	5050	0
353	20231213	140000	138826080	5050	5050	5050	5050	199
354	20231213	135900	137821130	5040	5040	5040	5040	0
355	20231213	135800	137821130	5040	5040	5040	5040	0
356	20231213	135700	137821130	5040	5040	5040	5040	0
357	20231213	135600	137821130	5040	5040	5040	5040	0
358	20231213	135500	137821130	5040	5040	5040	5040	0
359	20231213	135400	137821130	5040	5040	5040	5040	145
360	20231213	135300	137090330	5040	5040	5040	5040	0
361	20231213	135200	137090330	5040	5040	5040	5040	130
362	20231213	135100	136435130	5040	5040	5040	5040	0
363	20231213	135000	136435130	5040	5040	5040	5040	0
364	20231213	134900	136435130	5040	5040	5040	5040	0
365	20231213	134800	136435130	5040	5040	5040	5040	0
366	20231213	134700	136435130	5040	5050	5050	5040	17
367	20231213	134600	136349440	5060	5060	5060	5060	0
368	20231213	134500	136349440	5060	5060	5060	5060	99
369	20231213	134400	135848500	5060	5060	5060	5060	0
370	20231213	134300	135848500	5060	5060	5060	5060	1
371	20231213	134200	135843440	5060	5060	5060	5060	0
372	20231213	134100	135843440	5060	5060	5060	5060	0
373	20231213	134000	135843440	5060	5060	5060	5060	0
374	20231213	133900	135843440	5060	5060	5060	5060	0
375	20231213	133800	135843440	5060	5060	5060	5060	0
376	20231213	133700	135843440	5060	5060	5060	5060	0
377	20231213	133600	135843440	5060	5060	5060	5060	157
378	20231213	133500	135049020	5080	5080	5080	5060	12
379	20231213	133400	134988260	5090	5040	5090	5040	154
380	20231213	133300	134211950	5040	5040	5040	5040	0
381	20231213	133200	134211950	5040	5040	5040	5040	63
382	20231213	133100	133894430	5040	5040	5040	5040	0
383	20231213	133000	133894430	5040	5040	5040	5040	0
384	20231213	132900	133894430	5040	5040	5040	5040	24
385	20231213	132800	133773470	5040	5080	5080	5040	37
386	20231213	132700	133586950	5080	5040	5090	5040	103
387	20231213	132600	133066250	5050	5040	5050	5040	84
388	20231213	132500	132642260	5040	5040	5040	5040	0
389	20231213	132400	132642260	5040	5040	5040	5040	11
390	20231213	132300	132586820	5040	5040	5040	5040	0
391	20231213	132200	132586820	5040	5040	5040	5040	0
392	20231213	132100	132586820	5040	5040	5040	5040	5
393	20231213	132000	132561620	5050	5050	5050	5050	2
394	20231213	131900	132551520	5040	5040	5040	5040	0
395	20231213	131800	132551520	5040	5040	5040	5040	0
396	20231213	131700	132551520	5040	5040	5040	5040	0
397	20231213	131600	132551520	5040	5040	5040	5040	0
398	20231213	131500	132551520	5040	5040	5040	5040	2
399	20231213	131400	132541440	5050	5050	5050	5050	0
400	20231213	131300	132541440	5050	5050	5050	5050	0
401	20231213	131200	132541440	5050	5050	5050	5050	50
402	20231213	131100	132288940	5030	5030	5030	5030	0
403	20231213	131000	132288940	5030	5030	5030	5030	0
404	20231213	130900	132288940	5030	5030	5030	5030	0
405	20231213	130800	132288940	5030	5030	5030	5030	0
406	20231213	130700	132288940	5030	5030	5030	5030	449
407	20231213	130600	130030470	5040	5040	5040	5040	0
408	20231213	130500	130030470	5040	5040	5040	5040	309
409	20231213	130400	128473110	5040	5040	5040	5040	4
410	20231213	130300	128452950	5050	5050	5050	5050	0
411	20231213	130200	128452950	5050	5050	5050	5050	1
412	20231213	130100	128447900	5050	5050	5050	5050	0
413	20231213	130000	128447900	5050	5050	5050	5050	35
414	20231213	125900	128271150	5050	5050	5050	5050	1
415	20231213	125800	128266100	5050	5050	5050	5050	10
416	20231213	125700	128215600	5050	5050	5050	5050	1
417	20231213	125600	128210550	5050	5050	5050	5050	0
418	20231213	125500	128210550	5050	5050	5050	5050	0
419	20231213	125400	128210550	5050	5050	5050	5050	0
420	20231213	125300	128210550	5050	5050	5050	5050	0
421	20231213	125200	128210550	5050	5050	5050	5050	50
422	20231213	125100	127958050	5050	5050	5050	5050	0
423	20231213	125000	127958050	5050	5050	5080	5050	50
424	20231213	124900	127705330	5050	5050	5050	5050	2
425	20231213	124800	127695230	5040	5040	5040	5040	0
426	20231213	124700	127695230	5040	5040	5040	5040	0
427	20231213	124600	127695230	5040	5040	5040	5040	97
428	20231213	124500	127206350	5050	5050	5050	5050	303
429	20231213	124400	125676200	5060	5060	5060	5060	200
430	20231213	124300	124664200	5060	5060	5060	5060	0
431	20231213	124200	124664200	5060	5060	5060	5060	20
432	20231213	124100	124563000	5060	5070	5070	5060	50
433	20231213	124000	124309900	5060	5060	5060	5060	20
434	20231213	123900	124208700	5080	5080	5080	5080	0
435	20231213	123800	124208700	5080	5080	5080	5080	0
436	20231213	123700	124208700	5080	5080	5080	5080	0
437	20231213	123600	124208700	5080	5080	5080	5080	0
438	20231213	123500	124208700	5080	5080	5080	5080	0
439	20231213	123400	124208700	5080	5080	5080	5080	0
440	20231213	123300	124208700	5080	5080	5080	5080	2
441	20231213	123200	124198540	5050	5050	5050	5050	0
442	20231213	123100	124198540	5050	5050	5050	5050	70
443	20231213	123000	123845040	5060	5070	5070	5060	2
444	20231213	122900	123834910	5080	5080	5080	5080	0
445	20231213	122800	123834910	5080	5080	5080	5080	0
446	20231213	122700	123834910	5080	5080	5080	5080	0
447	20231213	122600	123834910	5080	5080	5080	5080	0
448	20231213	122500	123834910	5080	5080	5080	5080	0
449	20231213	122400	123834910	5080	5080	5080	5080	0
450	20231213	122300	123834910	5080	5080	5080	5080	0
451	20231213	122200	123834910	5080	5080	5080	5080	3
452	20231213	122100	123819670	5050	5050	5050	5050	0
453	20231213	122000	123819670	5050	5050	5050	5050	0
454	20231213	121900	123819670	5050	5050	5050	5050	28
455	20231213	121800	123678270	5050	5050	5050	5050	0
456	20231213	121700	123678270	5050	5050	5050	5050	0
457	20231213	121600	123678270	5050	5080	5080	5050	1646
458	20231213	121500	115355340	5080	5080	5080	5080	0
459	20231213	121400	115355340	5080	5080	5080	5080	0
460	20231213	121300	115355340	5080	5080	5080	5080	0
461	20231213	121200	115355340	5080	5080	5080	5080	0
462	20231213	121100	115355340	5080	5080	5080	5080	0
463	20231213	121000	115355340	5080	5080	5080	5080	1
464	20231213	120900	115350260	5070	5070	5070	5070	0
465	20231213	120800	115350260	5070	5070	5070	5070	0
466	20231213	120700	115350260	5070	5070	5070	5070	200
467	20231213	120600	114336260	5070	5070	5070	5070	0
468	20231213	120500	114336260	5070	5070	5070	5070	0
469	20231213	120400	114336260	5070	5070	5070	5070	35
470	20231213	120300	114158810	5080	5080	5080	5080	0
471	20231213	120200	114158810	5080	5080	5080	5080	54
472	20231213	120100	113884490	5080	5080	5080	5080	0
473	20231213	120000	113884490	5080	5080	5080	5080	230
474	20231213	115900	112716090	5080	5080	5080	5080	0
475	20231213	115800	112716090	5080	5080	5080	5080	1246
476	20231213	115700	106386410	5090	5090	5090	5090	6
477	20231213	115600	106355870	5100	5100	5100	5100	0
478	20231213	115500	106355870	5100	5100	5100	5100	0
479	20231213	115400	106355870	5100	5100	5100	5100	0
480	20231213	115300	106355870	5100	5100	5100	5100	0
481	20231213	115200	106355870	5100	5100	5100	5100	30
482	20231213	115100	106202870	5100	5100	5100	5100	0
483	20231213	115000	106202870	5100	5100	5100	5100	2
484	20231213	114900	106192670	5090	5090	5090	5090	0
485	20231213	114800	106192670	5090	5100	5100	5090	2
486	20231213	114700	106182480	5100	5100	5100	5100	0
487	20231213	114600	106182480	5100	5100	5100	5100	0
488	20231213	114500	106182480	5100	5090	5100	5090	206
489	20231213	114400	105132060	5090	5090	5090	5090	2
490	20231213	114300	105121880	5080	5080	5080	5080	0
491	20231213	114200	105121880	5080	5080	5080	5080	212
492	20231213	114100	104044920	5100	5100	5100	5100	0
493	20231213	114000	104044920	5100	5100	5100	5100	100
494	20231213	113900	103534920	5100	5100	5100	5100	0
495	20231213	113800	103534920	5100	5100	5100	5100	0
496	20231213	113700	103534920	5100	5100	5100	5100	0
497	20231213	113600	103534920	5100	5100	5100	5100	20
498	20231213	113500	103432920	5100	5100	5100	5100	0
499	20231213	113400	103432920	5100	5100	5100	5100	2
500	20231213	113300	103422720	5080	5080	5080	5080	0
501	20231213	113200	103422720	5080	5080	5080	5080	0
502	20231213	113100	103422720	5080	5100	5100	5080	92
503	20231213	113000	102955240	5100	5100	5100	5100	2
504	20231213	112900	102945040	5090	5090	5090	5090	41
505	20231213	112800	102736350	5100	5100	5100	5100	0
506	20231213	112700	102736350	5100	5100	5100	5100	0
507	20231213	112600	102736350	5100	5100	5100	5100	0
508	20231213	112500	102736350	5100	5100	5100	5100	0
509	20231213	112400	102736350	5100	5100	5100	5100	0
510	20231213	112300	102736350	5100	5100	5100	5100	0
511	20231213	112200	102736350	5100	5100	5100	5100	0
512	20231213	112100	102736350	5100	5100	5100	5100	30
513	20231213	112000	102583350	5090	5090	5090	5090	321
514	20231213	111900	100949460	5090	5090	5090	5090	0
515	20231213	111800	100949460	5090	5090	5090	5090	0
516	20231213	111700	100949460	5090	5090	5090	5090	0
517	20231213	111600	100949460	5090	5100	5100	5090	13
518	20231213	111500	100883170	5100	5100	5100	5100	40
519	20231213	111400	100679170	5100	5100	5100	5100	2
520	20231213	111300	100668970	5090	5090	5090	5090	0
521	20231213	111200	100668970	5090	5090	5090	5090	53
522	20231213	111100	100399200	5100	5100	5100	5100	0
523	20231213	111000	100399200	5100	5100	5100	5100	2
524	20231213	110900	100389000	5090	5090	5090	5090	11
525	20231213	110800	100333010	5100	5090	5100	5090	15
526	20231213	110700	100256650	5090	5090	5090	5090	4
527	20231213	110600	100236290	5100	5090	5100	5090	150
528	20231213	110500	99471640	5090	5090	5090	5090	0
529	20231213	110400	99471640	5090	5080	5090	5080	61
530	20231213	110300	99161660	5080	5080	5080	5080	11
531	20231213	110200	99105780	5090	5090	5090	5090	9
532	20231213	110100	99059970	5090	5090	5090	5090	110
533	20231213	110000	98500070	5090	5100	5100	5090	5
534	20231213	105900	98474610	5100	5100	5100	5100	0
535	20231213	105800	98474610	5100	5100	5100	5100	200
536	20231213	105700	97454610	5080	5100	5100	5080	298
537	20231213	105600	95938660	5100	5100	5100	5100	20
538	20231213	105500	95836660	5100	5100	5100	5100	41
539	20231213	105400	95627560	5100	5080	5100	5080	1202
540	20231213	105300	89521270	5080	5080	5080	5080	0
541	20231213	105200	89521270	5080	5080	5080	5080	0
542	20231213	105100	89521270	5080	5080	5080	5080	0
543	20231213	105000	89521270	5080	5080	5080	5080	0
544	20231213	104900	89521270	5080	5080	5080	5080	0
545	20231213	104800	89521270	5080	5080	5080	5080	10
546	20231213	104700	89470470	5080	5080	5080	5080	300
547	20231213	104600	87946470	5080	5080	5080	5080	370
548	20231213	104500	86066870	5080	5080	5080	5080	0
549	20231213	104400	86066870	5080	5080	5080	5080	0
550	20231213	104300	86066870	5080	5080	5080	5080	0
551	20231213	104200	86066870	5080	5080	5080	5080	1
552	20231213	104100	86061790	5060	5060	5060	5060	114
553	20231213	104000	85484950	5060	5060	5060	5060	2
554	20231213	103900	85474830	5050	5050	5050	5050	100
555	20231213	103800	84969830	5060	5060	5060	5060	0
556	20231213	103700	84969830	5060	5060	5060	5060	5
557	20231213	103600	84944530	5060	5060	5060	5060	10
558	20231213	103500	84893930	5050	5050	5050	5050	500
559	20231213	103400	82368930	5060	5060	5060	5060	538
560	20231213	103300	79646650	5060	5060	5060	5060	0
561	20231213	103200	79646650	5060	5060	5060	5060	85
562	20231213	103100	79216550	5060	5060	5060	5060	0
563	20231213	103000	79216550	5060	5060	5060	5060	100
564	20231213	102900	78710550	5060	5060	5060	5060	0
565	20231213	102800	78710550	5060	5060	5060	5060	28
566	20231213	102700	78568870	5060	5060	5060	5060	70
567	20231213	102600	78214670	5080	5080	5080	5080	0
568	20231213	102500	78214670	5080	5080	5080	5080	0
569	20231213	102400	78214670	5080	5080	5080	5080	0
570	20231213	102300	78214670	5080	5080	5080	5070	4
571	20231213	102200	78194360	5040	5060	5060	5040	300
572	20231213	102100	76682190	5060	5060	5060	5060	12
573	20231213	102000	76621470	5080	5060	5080	5060	98
574	20231213	101900	76124110	5060	5060	5060	5060	0
575	20231213	101800	76124110	5060	5060	5060	5060	0
576	20231213	101700	76124110	5060	5060	5060	5060	14
577	20231213	101600	76053270	5040	5040	5040	5040	1
578	20231213	101500	76048230	5040	5060	5080	5040	487
579	20231213	101400	73587690	5040	5040	5040	5040	0
580	20231213	101300	73587690	5040	5040	5040	5040	109
581	20231213	101200	73038330	5040	5040	5040	5040	400
582	20231213	101100	71022330	5080	5080	5080	5080	0
583	20231213	101000	71022330	5080	5060	5080	5060	6
584	20231213	100900	70991940	5040	5040	5040	5040	18
585	20231213	100800	70901220	5040	5040	5040	5040	0
586	20231213	100700	70901220	5040	5040	5040	5040	3
587	20231213	100600	70886100	5040	5040	5040	5040	10
588	20231213	100500	70835700	5060	5040	5060	5040	40
589	20231213	100400	70633740	5040	5040	5040	5040	329
590	20231213	100300	68975580	5040	5040	5040	5040	2
591	20231213	100200	68965500	5030	5030	5030	5030	50
592	20231213	100100	68714000	5030	5030	5030	5030	0
593	20231213	100000	68714000	5030	5030	5030	5030	0
594	20231213	095900	68714000	5030	5030	5030	5030	0
595	20231213	095800	68714000	5030	5030	5030	5030	0
596	20231213	095700	68714000	5030	5030	5030	5030	20
597	20231213	095600	68613400	5030	5030	5030	5030	0
598	20231213	095500	68613400	5030	5030	5030	5030	155
599	20231213	095400	67833750	5040	5040	5040	5040	2
600	20231213	095300	67823670	5030	5040	5040	5030	301
601	20231213	095200	66309630	5040	5040	5040	5040	1
602	20231213	095100	66304590	5040	5040	5040	5040	0
603	20231213	095000	66304590	5040	5040	5040	5040	35
604	20231213	094900	66128190	5040	5040	5040	5040	2
605	20231213	094800	66118110	5030	5030	5030	5030	0
606	20231213	094700	66118110	5030	5040	5040	5030	308
607	20231213	094600	64568220	5040	5050	5050	5040	584
608	20231213	094500	61624810	5050	5050	5050	5050	3
609	20231213	094400	61609660	5040	5040	5040	5040	19
610	20231213	094300	61513900	5040	5040	5040	5040	575
611	20231213	094200	58615900	5050	5050	5050	5050	0
612	20231213	094100	58615900	5050	5050	5050	5050	3
613	20231213	094000	58600750	5040	5040	5040	5040	0
614	20231213	093900	58600750	5040	5040	5040	5040	100
615	20231213	093800	58096750	5050	5050	5050	5050	4
616	20231213	093700	58076550	5050	5050	5050	5040	346
617	20231213	093600	56332630	5030	5050	5050	5030	315
618	20231213	093500	54745870	5050	5050	5050	5050	201
619	20231213	093400	53730820	5040	5040	5040	5040	200
620	20231213	093300	52722820	5030	5050	5050	5030	168
621	20231213	093200	51874620	5030	5030	5030	5030	12
622	20231213	093100	51814260	5030	5030	5050	5030	30
623	20231213	093000	51663160	5020	5050	5050	5020	647
624	20231213	092900	48412890	5030	5040	5040	5030	300
625	20231213	092800	46903740	5060	5060	5060	5060	200
626	20231213	092700	45891740	5060	5060	5060	5060	0
627	20231213	092600	45891740	5060	5060	5060	5060	0
628	20231213	092500	45891740	5060	5030	5060	5020	475
629	20231213	092400	43490710	5030	5030	5030	5030	30
630	20231213	092300	43339810	5030	5030	5030	5030	589
631	20231213	092200	40377140	5030	5030	5030	5030	0
632	20231213	092100	40377140	5030	5030	5030	5030	5
633	20231213	092000	40351990	5070	5060	5070	5060	100
634	20231213	091900	39845150	5050	5070	5070	5030	234
635	20231213	091800	38667480	5070	5050	5070	5050	188
636	20231213	091700	37715300	5050	5050	5050	5050	8
637	20231213	091600	37674900	5070	5070	5070	5070	118
638	20231213	091500	37076640	5040	5040	5040	5040	333
639	20231213	091400	35398320	5040	5040	5040	5040	56
640	20231213	091300	35116080	5070	5060	5070	5050	335
641	20231213	091200	33422910	5090	5070	5110	5070	460
642	20231213	091100	31080920	5060	5040	5060	5040	244
643	20231213	091000	29849880	5030	5030	5030	5030	11
644	20231213	090900	29794550	5030	5020	5040	5000	634
645	20231213	090800	26614810	5010	5010	5010	5000	1497
646	20231213	090700	19124330	5010	5010	5010	5010	558
647	20231213	090600	16328750	5010	5030	5070	5010	1657
648	20231213	090500	7960820	5030	5040	5040	5030	59
649	20231213	090400	7663470	5050	5070	5070	5050	183
650	20231213	090300	6738560	5070	5090	5090	5070	136
651	20231213	090200	6048460	5090	5120	5120	5090	247
652	20231213	090100	4789100	5130	5130	5130	5130	537
653	20231213	090000	2034290	5130	5150	5170	5130	395