KissMeData/277070/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205400	69869265	5040	5040	5040	5040	170
3	20231211	205300	69869265	5040	5040	5040	5040	0
4	20231211	205200	69869265	5040	5040	5040	5040	0
5	20231211	205100	69869265	5040	5040	5040	5040	0
6	20231211	205000	69869265	5040	5040	5040	5040	0
7	20231211	204900	69869265	5040	5040	5040	5040	0
8	20231211	204800	69869265	5040	5040	5040	5040	0
9	20231211	204700	69869265	5040	5040	5040	5040	0
10	20231211	204600	69869265	5040	5040	5040	5040	0
11	20231211	204500	69869265	5040	5040	5040	5040	0
12	20231211	204400	69869265	5040	5040	5040	5040	0
13	20231211	204300	69869265	5040	5040	5040	5040	0
14	20231211	204200	69869265	5040	5040	5040	5040	0
15	20231211	204100	69869265	5040	5040	5040	5040	0
16	20231211	204000	69869265	5040	5040	5040	5040	0
17	20231211	203900	69869265	5040	5040	5040	5040	0
18	20231211	203800	69869265	5040	5040	5040	5040	0
19	20231211	203700	69869265	5040	5040	5040	5040	0
20	20231211	203600	69869265	5040	5040	5040	5040	0
21	20231211	203500	69869265	5040	5040	5040	5040	0
22	20231211	203400	69869265	5040	5040	5040	5040	0
23	20231211	203300	69869265	5040	5040	5040	5040	0
24	20231211	203200	69869265	5040	5040	5040	5040	0
25	20231211	203100	69869265	5040	5040	5040	5040	0
26	20231211	203000	69869265	5040	5040	5040	5040	0
27	20231211	202900	69869265	5040	5040	5040	5040	0
28	20231211	202800	69869265	5040	5040	5040	5040	0
29	20231211	202700	69869265	5040	5040	5040	5040	0
30	20231211	202600	69869265	5040	5040	5040	5040	0
31	20231211	202500	69869265	5040	5040	5040	5040	0
32	20231211	202400	69869265	5040	5040	5040	5040	170
33	20231211	202300	69869265	5040	5040	5040	5040	0
34	20231211	202200	69869265	5040	5040	5040	5040	0
35	20231211	202100	69869265	5040	5040	5040	5040	0
36	20231211	202000	69869265	5040	5040	5040	5040	0
37	20231211	201900	69869265	5040	5040	5040	5040	0
38	20231211	201800	69869265	5040	5040	5040	5040	0
39	20231211	201700	69869265	5040	5040	5040	5040	0
40	20231211	201600	69869265	5040	5040	5040	5040	0
41	20231211	201500	69869265	5040	5040	5040	5040	0
42	20231211	201400	69869265	5040	5040	5040	5040	0
43	20231211	201300	69869265	5040	5040	5040	5040	0
44	20231211	201200	69869265	5040	5040	5040	5040	0
45	20231211	201100	69869265	5040	5040	5040	5040	0
46	20231211	201000	69869265	5040	5040	5040	5040	0
47	20231211	200900	69869265	5040	5040	5040	5040	0
48	20231211	200800	69869265	5040	5040	5040	5040	0
49	20231211	200700	69869265	5040	5040	5040	5040	0
50	20231211	200600	69869265	5040	5040	5040	5040	0
51	20231211	200500	69869265	5040	5040	5040	5040	0
52	20231211	200400	69869265	5040	5040	5040	5040	0
53	20231211	200300	69869265	5040	5040	5040	5040	0
54	20231211	200200	69869265	5040	5040	5040	5040	0
55	20231211	200100	69869265	5040	5040	5040	5040	0
56	20231211	200000	69869265	5040	5040	5040	5040	0
57	20231211	195900	69869265	5040	5040	5040	5040	0
58	20231211	195800	69869265	5040	5040	5040	5040	0
59	20231211	195700	69869265	5040	5040	5040	5040	0
60	20231211	195600	69869265	5040	5040	5040	5040	0
61	20231211	195500	69869265	5040	5040	5040	5040	0
62	20231211	195400	69869265	5040	5040	5040	5040	170
63	20231211	195300	69869265	5040	5040	5040	5040	0
64	20231211	195200	69869265	5040	5040	5040	5040	0
65	20231211	195100	69869265	5040	5040	5040	5040	0
66	20231211	195000	69869265	5040	5040	5040	5040	0
67	20231211	194900	69869265	5040	5040	5040	5040	0
68	20231211	194800	69869265	5040	5040	5040	5040	0
69	20231211	194700	69869265	5040	5040	5040	5040	0
70	20231211	194600	69869265	5040	5040	5040	5040	0
71	20231211	194500	69869265	5040	5040	5040	5040	0
72	20231211	194400	69869265	5040	5040	5040	5040	0
73	20231211	194300	69869265	5040	5040	5040	5040	0
74	20231211	194200	69869265	5040	5040	5040	5040	0
75	20231211	194100	69869265	5040	5040	5040	5040	0
76	20231211	194000	69869265	5040	5040	5040	5040	0
77	20231211	193900	69869265	5040	5040	5040	5040	0
78	20231211	193800	69869265	5040	5040	5040	5040	0
79	20231211	193700	69869265	5040	5040	5040	5040	0
80	20231211	193600	69869265	5040	5040	5040	5040	0
81	20231211	193500	69869265	5040	5040	5040	5040	0
82	20231211	193400	69869265	5040	5040	5040	5040	0
83	20231211	193300	69869265	5040	5040	5040	5040	0
84	20231211	193200	69869265	5040	5040	5040	5040	0
85	20231211	193100	69869265	5040	5040	5040	5040	0
86	20231211	193000	69869265	5040	5040	5040	5040	0
87	20231211	192900	69869265	5040	5040	5040	5040	0
88	20231211	192800	69869265	5040	5040	5040	5040	0
89	20231211	192700	69869265	5040	5040	5040	5040	0
90	20231211	192600	69869265	5040	5040	5040	5040	0
91	20231211	192500	69869265	5040	5040	5040	5040	0
92	20231211	192400	69869265	5040	5040	5040	5040	170
93	20231211	192300	69869265	5040	5040	5040	5040	0
94	20231211	192200	69869265	5040	5040	5040	5040	0
95	20231211	192100	69869265	5040	5040	5040	5040	0
96	20231211	192000	69869265	5040	5040	5040	5040	0
97	20231211	191900	69869265	5040	5040	5040	5040	0
98	20231211	191800	69869265	5040	5040	5040	5040	0
99	20231211	191700	69869265	5040	5040	5040	5040	0
100	20231211	191600	69869265	5040	5040	5040	5040	0
101	20231211	191500	69869265	5040	5040	5040	5040	0
102	20231211	191400	69869265	5040	5040	5040	5040	0
103	20231211	191300	69869265	5040	5040	5040	5040	0
104	20231211	191200	69869265	5040	5040	5040	5040	0
105	20231211	191100	69869265	5040	5040	5040	5040	0
106	20231211	191000	69869265	5040	5040	5040	5040	0
107	20231211	190900	69869265	5040	5040	5040	5040	0
108	20231211	190800	69869265	5040	5040	5040	5040	0
109	20231211	190700	69869265	5040	5040	5040	5040	0
110	20231211	190600	69869265	5040	5040	5040	5040	0
111	20231211	190500	69869265	5040	5040	5040	5040	0
112	20231211	190400	69869265	5040	5040	5040	5040	0
113	20231211	190300	69869265	5040	5040	5040	5040	0
114	20231211	190200	69869265	5040	5040	5040	5040	0
115	20231211	190100	69869265	5040	5040	5040	5040	0
116	20231211	190000	69869265	5040	5040	5040	5040	0
117	20231211	185900	69869265	5040	5040	5040	5040	0
118	20231211	185800	69869265	5040	5040	5040	5040	0
119	20231211	185700	69869265	5040	5040	5040	5040	0
120	20231211	185600	69869265	5040	5040	5040	5040	0
121	20231211	185500	69869265	5040	5040	5040	5040	0
122	20231211	185400	69869265	5040	5040	5040	5040	170
123	20231211	185300	69869265	5040	5040	5040	5040	0
124	20231211	185200	69869265	5040	5040	5040	5040	0
125	20231211	185100	69869265	5040	5040	5040	5040	0
126	20231211	185000	69869265	5040	5040	5040	5040	0
127	20231211	184900	69869265	5040	5040	5040	5040	0
128	20231211	184800	69869265	5040	5040	5040	5040	0
129	20231211	184700	69869265	5040	5040	5040	5040	0
130	20231211	184600	69869265	5040	5040	5040	5040	0
131	20231211	184500	69869265	5040	5040	5040	5040	0
132	20231211	184400	69869265	5040	5040	5040	5040	0
133	20231211	184300	69869265	5040	5040	5040	5040	0
134	20231211	184200	69869265	5040	5040	5040	5040	0
135	20231211	184100	69869265	5040	5040	5040	5040	0
136	20231211	184000	69869265	5040	5040	5040	5040	0
137	20231211	183900	69869265	5040	5040	5040	5040	0
138	20231211	183800	69869265	5040	5040	5040	5040	0
139	20231211	183700	69869265	5040	5040	5040	5040	0
140	20231211	183600	69869265	5040	5040	5040	5040	0
141	20231211	183500	69869265	5040	5040	5040	5040	0
142	20231211	183400	69869265	5040	5040	5040	5040	0
143	20231211	183300	69869265	5040	5040	5040	5040	0
144	20231211	183200	69869265	5040	5040	5040	5040	0
145	20231211	183100	69869265	5040	5040	5040	5040	0
146	20231211	183000	69869265	5040	5040	5040	5040	0
147	20231211	182900	69869265	5040	5040	5040	5040	0
148	20231211	182800	69869265	5040	5040	5040	5040	0
149	20231211	182700	69869265	5040	5040	5040	5040	0
150	20231211	182600	69869265	5040	5040	5040	5040	0
151	20231211	182500	69869265	5040	5040	5040	5040	0
152	20231211	182400	69869265	5040	5040	5040	5040	170
153	20231211	182300	69869265	5040	5040	5040	5040	0
154	20231211	182200	69869265	5040	5040	5040	5040	0
155	20231211	182100	69869265	5040	5040	5040	5040	0
156	20231211	182000	69869265	5040	5040	5040	5040	0
157	20231211	181900	69869265	5040	5040	5040	5040	0
158	20231211	181800	69869265	5040	5040	5040	5040	0
159	20231211	181700	69869265	5040	5040	5040	5040	0
160	20231211	181600	69869265	5040	5040	5040	5040	0
161	20231211	181500	69869265	5040	5040	5040	5040	0
162	20231211	181400	69869265	5040	5040	5040	5040	0
163	20231211	181300	69869265	5040	5040	5040	5040	0
164	20231211	181200	69869265	5040	5040	5040	5040	0
165	20231211	181100	69869265	5040	5040	5040	5040	0
166	20231211	181000	69869265	5040	5040	5040	5040	0
167	20231211	180900	69869265	5040	5040	5040	5040	0
168	20231211	180800	69869265	5040	5040	5040	5040	0
169	20231211	180700	69869265	5040	5040	5040	5040	0
170	20231211	180600	69869265	5040	5040	5040	5040	0
171	20231211	180500	69869265	5040	5040	5040	5040	0
172	20231211	180400	69869265	5040	5040	5040	5040	0
173	20231211	180300	69869265	5040	5040	5040	5040	0
174	20231211	180200	69869265	5040	5040	5040	5040	0
175	20231211	180100	69869265	5040	5040	5040	5040	0
176	20231211	180000	69869265	5040	5040	5040	5040	0
177	20231211	175900	69869265	5040	5040	5040	5040	0
178	20231211	175800	69869265	5040	5040	5040	5040	0
179	20231211	175700	69869265	5040	5040	5040	5040	0
180	20231211	175600	69869265	5040	5040	5040	5040	0
181	20231211	175500	69869265	5040	5040	5040	5040	0
182	20231211	175400	69869265	5040	5040	5040	5040	170
183	20231211	175300	69869265	5040	5040	5040	5040	0
184	20231211	175200	69869265	5040	5040	5040	5040	0
185	20231211	175100	69869265	5040	5040	5040	5040	0
186	20231211	175000	69869265	5040	5040	5040	5040	0
187	20231211	174900	69869265	5040	5040	5040	5040	0
188	20231211	174800	69869265	5040	5040	5040	5040	0
189	20231211	174700	69869265	5040	5040	5040	5040	0
190	20231211	174600	69869265	5040	5040	5040	5040	0
191	20231211	174500	69869265	5040	5040	5040	5040	0
192	20231211	174400	69869265	5040	5040	5040	5040	0
193	20231211	174300	69869265	5040	5040	5040	5040	0
194	20231211	174200	69869265	5040	5040	5040	5040	0
195	20231211	174100	69869265	5040	5040	5040	5040	0
196	20231211	174000	69869265	5040	5040	5040	5040	0
197	20231211	173900	69869265	5040	5040	5040	5040	0
198	20231211	173800	69869265	5040	5040	5040	5040	0
199	20231211	173700	69869265	5040	5040	5040	5040	0
200	20231211	173600	69869265	5040	5040	5040	5040	0
201	20231211	173500	69869265	5040	5040	5040	5040	0
202	20231211	173400	69869265	5040	5040	5040	5040	0
203	20231211	173300	69869265	5040	5040	5040	5040	0
204	20231211	173200	69869265	5040	5040	5040	5040	0
205	20231211	173100	69869265	5040	5040	5040	5040	0
206	20231211	173000	69869265	5040	5040	5040	5040	0
207	20231211	172900	69869265	5040	5040	5040	5040	0
208	20231211	172800	69869265	5040	5040	5040	5040	0
209	20231211	172700	69869265	5040	5040	5040	5040	0
210	20231211	172600	69869265	5040	5040	5040	5040	0
211	20231211	172500	69869265	5040	5040	5040	5040	0
212	20231211	172400	69869265	5040	5040	5040	5040	170
213	20231211	172300	69869265	5040	5040	5040	5040	0
214	20231211	172200	69869265	5040	5040	5040	5040	0
215	20231211	172100	69869265	5040	5040	5040	5040	0
216	20231211	172000	69869265	5040	5040	5040	5040	0
217	20231211	171900	69869265	5040	5040	5040	5040	0
218	20231211	171800	69869265	5040	5040	5040	5040	0
219	20231211	171700	69869265	5040	5040	5040	5040	0
220	20231211	171600	69869265	5040	5040	5040	5040	0
221	20231211	171500	69869265	5040	5040	5040	5040	0
222	20231211	171400	69869265	5040	5040	5040	5040	0
223	20231211	171300	69869265	5040	5040	5040	5040	0
224	20231211	171200	69869265	5040	5040	5040	5040	0
225	20231211	171100	69869265	5040	5040	5040	5040	0
226	20231211	171000	69869265	5040	5040	5040	5040	0
227	20231211	170900	69869265	5040	5040	5040	5040	0
228	20231211	170800	69869265	5040	5040	5040	5040	0
229	20231211	170700	69869265	5040	5040	5040	5040	0
230	20231211	170600	69869265	5040	5040	5040	5040	0
231	20231211	170500	69869265	5040	5040	5040	5040	0
232	20231211	170400	69869265	5040	5040	5040	5040	0
233	20231211	170300	69869265	5040	5040	5040	5040	0
234	20231211	170200	69869265	5040	5040	5040	5040	0
235	20231211	170100	69869265	5040	5040	5040	5040	0
236	20231211	170000	69869265	5040	5040	5040	5040	0
237	20231211	165900	69869265	5040	5040	5040	5040	0
238	20231211	165800	69869265	5040	5040	5040	5040	0
239	20231211	165700	69869265	5040	5040	5040	5040	0
240	20231211	165600	69869265	5040	5040	5040	5040	0
241	20231211	165500	69869265	5040	5040	5040	5040	0
242	20231211	165400	69869265	5040	5040	5040	5040	170
243	20231211	165300	69869265	5040	5040	5040	5040	0
244	20231211	165200	69869265	5040	5040	5040	5040	0
245	20231211	165100	69869265	5040	5040	5040	5040	0
246	20231211	165000	69869265	5040	5040	5040	5040	0
247	20231211	164900	69869265	5040	5040	5040	5040	0
248	20231211	164800	69869265	5040	5040	5040	5040	0
249	20231211	164700	69869265	5040	5040	5040	5040	0
250	20231211	164600	69869265	5040	5040	5040	5040	0
251	20231211	164500	69869265	5040	5040	5040	5040	0
252	20231211	164400	69869265	5040	5040	5040	5040	0
253	20231211	164300	69869265	5040	5040	5040	5040	0
254	20231211	164200	69869265	5040	5040	5040	5040	0
255	20231211	164100	69869265	5040	5040	5040	5040	0
256	20231211	164000	69869265	5040	5040	5040	5040	0
257	20231211	163900	69869265	5040	5040	5040	5040	0
258	20231211	163800	69869265	5040	5040	5040	5040	0
259	20231211	163700	69869265	5040	5040	5040	5040	0
260	20231211	163600	69869265	5040	5040	5040	5040	0
261	20231211	163500	69869265	5040	5040	5040	5040	0
262	20231211	163400	69869265	5040	5040	5040	5040	0
263	20231211	163300	69869265	5040	5040	5040	5040	0
264	20231211	163200	69869265	5040	5040	5040	5040	0
265	20231211	163100	69869265	5040	5040	5040	5040	0
266	20231211	163000	69869265	5040	5040	5040	5040	0
267	20231211	162900	69869265	5040	5040	5040	5040	0
268	20231211	162800	69869265	5040	5040	5040	5040	0
269	20231211	162700	69869265	5040	5040	5040	5040	0
270	20231211	162600	69869265	5040	5040	5040	5040	0
271	20231211	162500	69869265	5040	5040	5040	5040	0
272	20231211	162400	69869265	5040	5040	5040	5040	170
273	20231211	162300	69869265	5040	5040	5040	5040	0
274	20231211	162200	69869265	5040	5040	5040	5040	0
275	20231211	162100	69869265	5040	5040	5040	5040	0
276	20231211	162000	69869265	5040	5040	5040	5040	0
277	20231211	161900	69869265	5040	5040	5040	5040	0
278	20231211	161800	69869265	5040	5040	5040	5040	0
279	20231211	161700	69869265	5040	5040	5040	5040	0
280	20231211	161600	69869265	5040	5040	5040	5040	0
281	20231211	161500	69869265	5040	5040	5040	5040	0
282	20231211	161400	69869265	5040	5040	5040	5040	0
283	20231211	161300	69869265	5040	5040	5040	5040	0
284	20231211	161200	69869265	5040	5040	5040	5040	0
285	20231211	161100	69869265	5040	5040	5040	5040	0
286	20231211	161000	69869265	5040	5040	5040	5040	0
287	20231211	160900	69869265	5040	5040	5040	5040	0
288	20231211	160800	69869265	5040	5040	5040	5040	0
289	20231211	160700	69869265	5040	5040	5040	5040	0
290	20231211	160600	69869265	5040	5040	5040	5040	0
291	20231211	160500	69869265	5040	5040	5040	5040	0
292	20231211	160400	69869265	5040	5040	5040	5040	0
293	20231211	160300	69869265	5040	5040	5040	5040	0
294	20231211	160200	69869265	5040	5040	5040	5040	0
295	20231211	160100	69869265	5040	5040	5040	5040	0
296	20231211	160000	69869265	5040	5040	5040	5040	0
297	20231211	155900	69869265	5040	5040	5040	5040	0
298	20231211	155800	69869265	5040	5040	5040	5040	0
299	20231211	155700	69869265	5040	5040	5040	5040	0
300	20231211	155600	69869265	5040	5040	5040	5040	0
301	20231211	155500	69869265	5040	5040	5040	5040	0
302	20231211	155400	69869265	5040	5040	5040	5040	170
303	20231211	155300	69869265	5040	5040	5040	5040	0
304	20231211	155200	69869265	5040	5040	5040	5040	0
305	20231211	155100	69869265	5040	5040	5040	5040	0
306	20231211	155000	69869265	5040	5040	5040	5040	0
307	20231211	154900	69869265	5040	5040	5040	5040	0
308	20231211	154800	69869265	5040	5040	5040	5040	0
309	20231211	154700	69869265	5040	5040	5040	5040	0
310	20231211	154600	69869265	5040	5040	5040	5040	0
311	20231211	154500	69869265	5040	5040	5040	5040	0
312	20231211	154400	69869265	5040	5040	5040	5040	0
313	20231211	154300	69869265	5040	5040	5040	5040	0
314	20231211	154200	69869265	5040	5040	5040	5040	0
315	20231211	154100	69869265	5040	5040	5040	5040	0
316	20231211	154000	69869265	5040	5040	5040	5040	0
317	20231211	153900	69869265	5040	5040	5040	5040	0
318	20231211	153800	69869265	5040	5040	5040	5040	0
319	20231211	153700	69869265	5040	5040	5040	5040	0
320	20231211	153600	69869265	5040	5040	5040	5040	0
321	20231211	153500	69869265	5040	5040	5040	5040	0
322	20231211	153400	69869265	5040	5040	5040	5040	0
323	20231211	153300	69869265	5040	5040	5040	5040	0
324	20231211	153200	69869265	5040	5040	5040	5040	0
325	20231211	153100	69869265	5040	5040	5040	5040	0
326	20231211	153000	69869265	5040	5040	5040	5040	170
327	20231211	152900	69012465	5040	5040	5040	5040	0
328	20231211	152800	69012465	5040	5040	5040	5040	0
329	20231211	152700	69012465	5040	5040	5040	5040	0
330	20231211	152600	69012465	5040	5040	5040	5040	0
331	20231211	152500	69012465	5040	5040	5040	5040	0
332	20231211	152400	69012465	5040	5040	5040	5040	0
333	20231211	152300	69012465	5040	5040	5040	5040	0
334	20231211	152200	69012465	5040	5040	5040	5040	0
335	20231211	152100	69012465	5040	5040	5040	5040	0
336	20231211	152000	69012465	5040	5040	5040	5040	0
337	20231211	151900	69012465	5040	5000	5040	5000	100
338	20231211	151800	68509965	5000	5000	5000	5000	508
339	20231211	151700	65969965	5010	5010	5010	5010	0
340	20231211	151600	65969965	5010	5010	5010	5010	1
341	20231211	151500	65964955	4980	4980	5020	4980	108
342	20231211	151400	65426970	4980	4980	4980	4980	60
343	20231211	151300	65128170	4980	4980	4980	4980	3
344	20231211	151200	65113230	4980	5000	5000	4970	197
345	20231211	151100	64133985	5020	5020	5020	5020	0
346	20231211	151000	64133985	5020	5020	5020	5020	0
347	20231211	150900	64133985	5020	5020	5020	5020	0
348	20231211	150800	64133985	5020	5020	5020	5020	0
349	20231211	150700	64133985	5020	5020	5020	5020	0
350	20231211	150600	64133985	5020	5020	5020	5020	0
351	20231211	150500	64133985	5020	5020	5020	5020	0
352	20231211	150400	64133985	5020	5020	5020	5020	0
353	20231211	150300	64133985	5020	5020	5020	5020	0
354	20231211	150200	64133985	5020	5020	5020	5020	18
355	20231211	150100	64043625	5020	5020	5020	5020	0
356	20231211	150000	64043625	5020	5020	5020	5020	1
357	20231211	145900	64038605	5040	5040	5040	5040	0
358	20231211	145800	64038605	5040	5040	5040	5040	8
359	20231211	145700	63998285	5040	5040	5040	5040	11
360	20231211	145600	63942845	5040	5040	5040	5040	100
361	20231211	145500	63438845	5040	5040	5040	5040	0
362	20231211	145400	63438845	5040	5040	5040	5040	0
363	20231211	145300	63438845	5040	5040	5040	5040	0
364	20231211	145200	63438845	5040	5040	5040	5040	0
365	20231211	145100	63438845	5040	5040	5040	5040	0
366	20231211	145000	63438845	5040	5040	5040	5040	0
367	20231211	144900	63438845	5040	5040	5040	5040	20
368	20231211	144800	63338045	5040	5040	5040	5040	0
369	20231211	144700	63338045	5040	5040	5040	5040	0
370	20231211	144600	63338045	5040	5040	5040	5040	0
371	20231211	144500	63338045	5040	5040	5040	5040	0
372	20231211	144400	63338045	5040	5040	5040	5040	0
373	20231211	144300	63338045	5040	5030	5040	5030	13
374	20231211	144200	63272645	5030	5030	5030	5030	61
375	20231211	144100	62965815	5040	5040	5040	5040	0
376	20231211	144000	62965815	5040	5040	5040	5040	0
377	20231211	143900	62965815	5040	5040	5040	5040	0
378	20231211	143800	62965815	5040	5020	5040	5020	46
379	20231211	143700	62734335	5030	5030	5030	5030	196
380	20231211	143600	61748455	5040	5040	5040	5040	0
381	20231211	143500	61748455	5040	5040	5040	5040	0
382	20231211	143400	61748455	5040	5020	5040	5020	100
383	20231211	143300	61245915	5020	5010	5020	5010	3
384	20231211	143200	61230875	4985	4975	4985	4975	17
385	20231211	143100	61146140	4955	4955	4955	4955	0
386	20231211	143000	61146140	4955	4960	4960	4955	142
387	20231211	142900	60442415	4970	4970	4970	4970	10
388	20231211	142800	60392715	4990	4990	4990	4990	0
389	20231211	142700	60392715	4990	4990	4990	4990	0
390	20231211	142600	60392715	4990	4970	4990	4970	3
391	20231211	142500	60377785	4970	4970	4970	4970	0
392	20231211	142400	60377785	4970	4970	4970	4970	1
393	20231211	142300	60372815	4985	4985	4985	4985	0
394	20231211	142200	60372815	4985	4985	4985	4985	0
395	20231211	142100	60372815	4985	4985	4985	4985	0
396	20231211	142000	60372815	4985	4985	4985	4985	0
397	20231211	141900	60372815	4985	4985	4985	4985	4
398	20231211	141800	60352875	4990	4990	4990	4990	0
399	20231211	141700	60352875	4990	4990	4990	4990	23
400	20231211	141600	60238105	4990	4990	4990	4990	0
401	20231211	141500	60238105	4990	4990	4990	4990	134
402	20231211	141400	59569445	4990	4990	4990	4990	468
403	20231211	141300	57234125	5000	5000	5000	5000	0
404	20231211	141200	57234125	5000	5000	5000	5000	0
405	20231211	141100	57234125	5000	5000	5000	5000	0
406	20231211	141000	57234125	5000	5000	5000	5000	0
407	20231211	140900	57234125	5000	5000	5000	5000	1
408	20231211	140800	57229125	4980	4980	4980	4980	1
409	20231211	140700	57224145	4960	5010	5010	4960	2841
410	20231211	140600	43065690	5020	5020	5020	5020	1
411	20231211	140500	43060670	5040	5020	5040	5020	2
412	20231211	140400	43050610	5010	5010	5010	5010	19
413	20231211	140300	42955420	5040	5040	5040	5040	0
414	20231211	140200	42955420	5040	5040	5040	5040	0
415	20231211	140100	42955420	5040	5040	5040	5040	0
416	20231211	140000	42955420	5040	5040	5040	5040	0
417	20231211	135900	42955420	5040	5040	5040	5040	0
418	20231211	135800	42955420	5040	5040	5040	5040	0
419	20231211	135700	42955420	5040	5040	5040	5040	0
420	20231211	135600	42955420	5040	5040	5040	5040	0
421	20231211	135500	42955420	5040	5040	5040	5040	0
422	20231211	135400	42955420	5040	5040	5040	5040	0
423	20231211	135300	42955420	5040	5040	5040	5040	0
424	20231211	135200	42955420	5040	5040	5040	5040	0
425	20231211	135100	42955420	5040	5040	5040	5040	0
426	20231211	135000	42955420	5040	5040	5040	5040	0
427	20231211	134900	42955420	5040	5010	5040	5010	65
428	20231211	134800	42629740	5010	5010	5010	5010	1
429	20231211	134700	42624730	5010	5010	5010	5010	5
430	20231211	134600	42599680	5010	5010	5010	5000	364
431	20231211	134500	40777540	5040	5040	5040	5040	0
432	20231211	134400	40777540	5040	5040	5040	5040	0
433	20231211	134300	40777540	5040	5040	5040	5040	0
434	20231211	134200	40777540	5040	5040	5040	5040	0
435	20231211	134100	40777540	5040	5040	5040	5040	0
436	20231211	134000	40777540	5040	5040	5040	5040	0
437	20231211	133900	40777540	5040	5040	5040	5040	0
438	20231211	133800	40777540	5040	5040	5040	5040	0
439	20231211	133700	40777540	5040	5040	5040	5040	0
440	20231211	133600	40777540	5040	5040	5040	5040	0
441	20231211	133500	40777540	5040	5040	5040	5040	0
442	20231211	133400	40777540	5040	5040	5040	5040	0
443	20231211	133300	40777540	5040	5040	5040	5040	0
444	20231211	133200	40777540	5040	5040	5040	5040	0
445	20231211	133100	40777540	5040	5040	5040	5040	0
446	20231211	133000	40777540	5040	5040	5040	5040	0
447	20231211	132900	40777540	5040	5040	5040	5040	0
448	20231211	132800	40777540	5040	5040	5040	5040	1
449	20231211	132700	40772500	5040	5040	5040	5040	2
450	20231211	132600	40762420	5040	5040	5040	5040	0
451	20231211	132500	40762420	5040	5040	5040	5040	1
452	20231211	132400	40757380	5050	5050	5050	5050	0
453	20231211	132300	40757380	5050	5050	5050	5050	0
454	20231211	132200	40757380	5050	5050	5050	5050	0
455	20231211	132100	40757380	5050	5030	5050	5030	1000
456	20231211	132000	35721680	5000	5020	5020	5000	217
457	20231211	131900	34635760	5030	5030	5030	5030	0
458	20231211	131800	34635760	5030	5030	5030	5030	99
459	20231211	131700	34137790	5030	5030	5030	5030	0
460	20231211	131600	34137790	5030	5030	5030	5030	0
461	20231211	131500	34137790	5030	5030	5030	5030	0
462	20231211	131400	34137790	5030	5030	5030	5030	0
463	20231211	131300	34137790	5030	5030	5030	5030	0
464	20231211	131200	34137790	5030	5030	5030	5030	0
465	20231211	131100	34137790	5030	5030	5030	5030	0
466	20231211	131000	34137790	5030	5030	5030	5030	0
467	20231211	130900	34137790	5030	5030	5030	5030	0
468	20231211	130800	34137790	5030	5030	5030	5030	0
469	20231211	130700	34137790	5030	5030	5030	5030	0
470	20231211	130600	34137790	5030	5030	5030	5030	0
471	20231211	130500	34137790	5030	5030	5030	5030	0
472	20231211	130400	34137790	5030	5030	5030	5030	0
473	20231211	130300	34137790	5030	5030	5030	5030	0
474	20231211	130200	34137790	5030	5030	5030	5030	0
475	20231211	130100	34137790	5030	5030	5030	5030	0
476	20231211	130000	34137790	5030	5030	5030	5030	0
477	20231211	125900	34137790	5030	5030	5030	5030	0
478	20231211	125800	34137790	5030	5030	5030	5030	0
479	20231211	125700	34137790	5030	5030	5030	5030	0
480	20231211	125600	34137790	5030	5030	5030	5030	0
481	20231211	125500	34137790	5030	5030	5030	5030	0
482	20231211	125400	34137790	5030	5030	5030	5030	0
483	20231211	125300	34137790	5030	5030	5030	5030	1
484	20231211	125200	34132760	5030	5030	5030	5030	0
485	20231211	125100	34132760	5030	5030	5030	5030	0
486	20231211	125000	34132760	5030	5030	5030	5030	0
487	20231211	124900	34132760	5030	5030	5030	5030	39
488	20231211	124800	33936590	5030	5030	5030	5030	0
489	20231211	124700	33936590	5030	5030	5030	5030	0
490	20231211	124600	33936590	5030	5030	5030	5030	1
491	20231211	124500	33931560	5020	5020	5020	5020	0
492	20231211	124400	33931560	5020	5020	5020	5020	19
493	20231211	124300	33836180	5040	5040	5040	5040	0
494	20231211	124200	33836180	5040	5040	5040	5040	0
495	20231211	124100	33836180	5040	5040	5040	5040	0
496	20231211	124000	33836180	5040	5040	5040	5040	3
497	20231211	123900	33821060	5040	5040	5040	5040	0
498	20231211	123800	33821060	5040	5040	5040	5040	0
499	20231211	123700	33821060	5040	5040	5040	5040	0
500	20231211	123600	33821060	5040	5040	5040	5040	0
501	20231211	123500	33821060	5040	5040	5040	5040	0
502	20231211	123400	33821060	5040	5040	5040	5040	0
503	20231211	123300	33821060	5040	5040	5040	5040	0
504	20231211	123200	33821060	5040	5040	5040	5040	0
505	20231211	123100	33821060	5040	5040	5040	5040	50
506	20231211	123000	33569060	5020	5020	5020	5020	0
507	20231211	122900	33569060	5020	5020	5020	5020	0
508	20231211	122800	33569060	5020	5020	5020	5020	0
509	20231211	122700	33569060	5020	5020	5020	5020	0
510	20231211	122600	33569060	5020	5020	5020	5020	0
511	20231211	122500	33569060	5020	5020	5020	5020	0
512	20231211	122400	33569060	5020	5020	5020	5020	0
513	20231211	122300	33569060	5020	5020	5020	5020	1219
514	20231211	122200	27449680	5020	5020	5020	5020	43
515	20231211	122100	27233820	5040	5040	5040	5040	0
516	20231211	122000	27233820	5040	5040	5040	5040	0
517	20231211	121900	27233820	5040	5040	5040	5040	0
518	20231211	121800	27233820	5040	5040	5040	5040	0
519	20231211	121700	27233820	5040	5040	5040	5040	0
520	20231211	121600	27233820	5040	5040	5040	5040	0
521	20231211	121500	27233820	5040	5040	5040	5040	0
522	20231211	121400	27233820	5040	5040	5040	5040	0
523	20231211	121300	27233820	5040	5040	5040	5040	78
524	20231211	121200	26840700	5020	5020	5020	5020	0
525	20231211	121100	26840700	5020	5020	5020	5020	0
526	20231211	121000	26840700	5020	5020	5020	5020	0
527	20231211	120900	26840700	5020	5020	5020	5020	207
528	20231211	120800	25801560	5050	5050	5050	5050	0
529	20231211	120700	25801560	5050	5050	5050	5050	0
530	20231211	120600	25801560	5050	5050	5050	5050	0
531	20231211	120500	25801560	5050	5050	5050	5050	0
532	20231211	120400	25801560	5050	5050	5050	5050	0
533	20231211	120300	25801560	5050	5050	5050	5050	66
534	20231211	120200	25468260	5050	5050	5050	5050	0
535	20231211	120100	25468260	5050	5050	5050	5050	0
536	20231211	120000	25468260	5050	5050	5050	5050	0
537	20231211	115900	25468260	5050	5050	5050	5050	0
538	20231211	115800	25468260	5050	5050	5050	5050	0
539	20231211	115700	25468260	5050	5050	5050	5050	0
540	20231211	115600	25468260	5050	5050	5050	5050	0
541	20231211	115500	25468260	5050	5050	5050	5050	5
542	20231211	115400	25443010	5030	5030	5030	5030	0
543	20231211	115300	25443010	5030	5030	5030	5030	0
544	20231211	115200	25443010	5030	5030	5030	5030	91
545	20231211	115100	24985280	5030	5030	5030	5030	0
546	20231211	115000	24985280	5030	5030	5030	5030	0
547	20231211	114900	24985280	5030	5030	5030	5030	21
548	20231211	114800	24879650	5050	5050	5050	5050	0
549	20231211	114700	24879650	5050	5050	5050	5050	0
550	20231211	114600	24879650	5050	5050	5050	5050	54
551	20231211	114500	24606950	5050	5050	5050	5050	0
552	20231211	114400	24606950	5050	5050	5050	5050	0
553	20231211	114300	24606950	5050	5050	5050	5050	0
554	20231211	114200	24606950	5050	5050	5050	5050	0
555	20231211	114100	24606950	5050	5050	5050	5050	0
556	20231211	114000	24606950	5050	5050	5050	5050	0
557	20231211	113900	24606950	5050	5050	5050	5050	4
558	20231211	113800	24586750	5050	5050	5050	5050	0
559	20231211	113700	24586750	5050	5050	5050	5050	0
560	20231211	113600	24586750	5050	5050	5050	5050	0
561	20231211	113500	24586750	5050	5050	5050	5050	0
562	20231211	113400	24586750	5050	5050	5050	5050	0
563	20231211	113300	24586750	5050	5050	5050	5050	0
564	20231211	113200	24586750	5050	5050	5050	5050	0
565	20231211	113100	24586750	5050	5050	5050	5050	0
566	20231211	113000	24586750	5050	5050	5050	5050	0
567	20231211	112900	24586750	5050	5050	5050	5050	0
568	20231211	112800	24586750	5050	5050	5050	5050	0
569	20231211	112700	24586750	5050	5050	5050	5050	0
570	20231211	112600	24586750	5050	5050	5050	5050	0
571	20231211	112500	24586750	5050	5050	5050	5050	0
572	20231211	112400	24586750	5050	5050	5050	5050	0
573	20231211	112300	24586750	5050	5050	5050	5050	0
574	20231211	112200	24586750	5050	5050	5050	5050	0
575	20231211	112100	24586750	5050	5050	5050	5050	19
576	20231211	112000	24490800	5050	5050	5050	5050	0
577	20231211	111900	24490800	5050	5050	5050	5050	0
578	20231211	111800	24490800	5050	5050	5050	5050	1
579	20231211	111700	24485750	5050	5050	5050	5050	0
580	20231211	111600	24485750	5050	5050	5050	5050	0
581	20231211	111500	24485750	5050	5050	5050	5050	0
582	20231211	111400	24485750	5050	5050	5050	5050	769
583	20231211	111300	20602300	5050	5050	5050	5050	0
584	20231211	111200	20602300	5050	5050	5050	5050	195
585	20231211	111100	19617550	5040	5040	5040	5040	3
586	20231211	111000	19602430	5040	5040	5040	5040	0
587	20231211	110900	19602430	5040	5040	5040	5040	1
588	20231211	110800	19597390	5050	5050	5050	5050	0
589	20231211	110700	19597390	5050	5050	5050	5050	0
590	20231211	110600	19597390	5050	5040	5050	5040	2
591	20231211	110500	19587300	5040	5040	5040	5040	0
592	20231211	110400	19587300	5040	5040	5040	5040	67
593	20231211	110300	19249620	5040	5040	5040	5040	1
594	20231211	110200	19244580	5020	5020	5020	5020	0
595	20231211	110100	19244580	5020	5020	5020	5020	13
596	20231211	110000	19179320	5040	5040	5040	5040	0
597	20231211	105900	19179320	5040	5040	5040	5040	0
598	20231211	105800	19179320	5040	5040	5040	5040	0
599	20231211	105700	19179320	5040	5040	5040	5040	0
600	20231211	105600	19179320	5040	5040	5040	5040	0
601	20231211	105500	19179320	5040	5040	5040	5040	0
602	20231211	105400	19179320	5040	5040	5040	5040	0
603	20231211	105300	19179320	5040	5040	5040	5040	0
604	20231211	105200	19179320	5040	5040	5040	5040	0
605	20231211	105100	19179320	5040	5040	5040	5040	0
606	20231211	105000	19179320	5040	5040	5040	5040	0
607	20231211	104900	19179320	5040	5040	5040	5040	0
608	20231211	104800	19179320	5040	5040	5040	5040	0
609	20231211	104700	19179320	5040	5040	5040	5040	1
610	20231211	104600	19174280	5020	5020	5020	5020	0
611	20231211	104500	19174280	5020	5020	5020	5020	0
612	20231211	104400	19174280	5020	5020	5020	5020	0
613	20231211	104300	19174280	5020	5020	5020	5020	0
614	20231211	104200	19174280	5020	5020	5020	5020	0
615	20231211	104100	19174280	5020	5020	5020	5020	0
616	20231211	104000	19174280	5020	5020	5020	5020	0
617	20231211	103900	19174280	5020	5020	5020	5020	0
618	20231211	103800	19174280	5020	5020	5020	5020	0
619	20231211	103700	19174280	5020	5020	5020	5020	0
620	20231211	103600	19174280	5020	5020	5020	5020	0
621	20231211	103500	19174280	5020	5020	5020	5020	0
622	20231211	103400	19174280	5020	5020	5020	5020	0
623	20231211	103300	19174280	5020	5020	5020	5020	0
624	20231211	103200	19174280	5020	5020	5020	5020	0
625	20231211	103100	19174280	5020	5020	5020	5020	0
626	20231211	103000	19174280	5020	5020	5020	5020	0
627	20231211	102900	19174280	5020	5020	5020	5020	0
628	20231211	102800	19174280	5020	5020	5020	5020	0
629	20231211	102700	19174280	5020	5020	5020	5020	0
630	20231211	102600	19174280	5020	5020	5020	5020	0
631	20231211	102500	19174280	5020	5020	5020	5020	0
632	20231211	102400	19174280	5020	5020	5020	5020	10
633	20231211	102300	19124080	5050	5050	5050	5050	0
634	20231211	102200	19124080	5050	5050	5050	5050	0
635	20231211	102100	19124080	5050	5050	5050	5050	0
636	20231211	102000	19124080	5050	5050	5050	5050	0
637	20231211	101900	19124080	5050	5050	5050	5050	0
638	20231211	101800	19124080	5050	5050	5050	5050	0
639	20231211	101700	19124080	5050	5050	5050	5050	26
640	20231211	101600	18992780	5050	5050	5050	5050	11
641	20231211	101500	18937230	5050	5050	5050	5050	0
642	20231211	101400	18937230	5050	5050	5050	5050	0
643	20231211	101300	18937230	5050	5050	5050	5050	6
644	20231211	101200	18906930	5050	5050	5050	5050	0
645	20231211	101100	18906930	5050	5050	5050	5050	1
646	20231211	101000	18901880	5010	5010	5010	5010	0
647	20231211	100900	18901880	5010	5010	5010	5010	0
648	20231211	100800	18901880	5010	5010	5010	5010	0
649	20231211	100700	18901880	5010	5010	5010	5010	1
650	20231211	100600	18896870	5010	5010	5010	5010	147
651	20231211	100500	18160400	5030	5030	5030	5030	0
652	20231211	100400	18160400	5030	5030	5030	5030	0
653	20231211	100300	18160400	5030	5030	5030	5030	0
654	20231211	100200	18160400	5030	5030	5030	5030	183
655	20231211	100100	17239910	5040	5040	5050	5040	3
656	20231211	100000	17224780	5040	5040	5040	5040	0
657	20231211	095900	17224780	5040	5040	5040	5040	111
658	20231211	095800	16665340	5050	5050	5050	5050	0
659	20231211	095700	16665340	5050	5050	5050	5050	10
660	20231211	095600	16614840	5050	5050	5050	5050	0
661	20231211	095500	16614840	5050	5050	5050	5050	0
662	20231211	095400	16614840	5050	5050	5050	5050	0
663	20231211	095300	16614840	5050	5050	5050	5050	22
664	20231211	095200	16503740	5060	5060	5060	5060	28
665	20231211	095100	16362060	5060	5050	5060	5050	171
666	20231211	095000	15498500	5050	5050	5050	5050	40
667	20231211	094900	15296500	5040	5040	5040	5040	0
668	20231211	094800	15296500	5040	5040	5040	5040	30
669	20231211	094700	15145300	5040	5040	5040	5040	8
670	20231211	094600	15104980	5040	5050	5050	5040	64
671	20231211	094500	14781790	5060	5060	5060	5060	0
672	20231211	094400	14781790	5060	5060	5060	5060	0
673	20231211	094300	14781790	5060	5060	5060	5060	0
674	20231211	094200	14781790	5060	5060	5060	5060	0
675	20231211	094100	14781790	5060	5060	5060	5060	70
676	20231211	094000	14427590	5060	5060	5060	5060	3
677	20231211	093900	14412410	5060	5050	5060	5050	86
678	20231211	093800	13977300	5060	5060	5060	5060	0
679	20231211	093700	13977300	5060	5060	5060	5060	0
680	20231211	093600	13977300	5060	5060	5060	5060	0
681	20231211	093500	13977300	5060	5060	5060	5060	0
682	20231211	093400	13977300	5060	5060	5060	5060	0
683	20231211	093300	13977300	5060	5060	5060	5060	0
684	20231211	093200	13977300	5060	5060	5060	5060	1
685	20231211	093100	13972240	5040	5040	5040	5040	38
686	20231211	093000	13780720	5040	5040	5040	5040	0
687	20231211	092900	13780720	5040	5040	5040	5040	0
688	20231211	092800	13780720	5040	5040	5040	5040	0
689	20231211	092700	13780720	5040	5040	5040	5040	0
690	20231211	092600	13780720	5040	5040	5040	5040	0
691	20231211	092500	13780720	5040	5040	5040	5040	50
692	20231211	092400	13528720	5040	5040	5040	5040	560
693	20231211	092300	10706320	5040	5040	5040	5040	0
694	20231211	092200	10706320	5040	5040	5040	5040	0
695	20231211	092100	10706320	5040	5030	5040	5030	45
696	20231211	092000	10479870	5040	5040	5040	5040	0
697	20231211	091900	10479870	5040	5040	5040	5040	19
698	20231211	091800	10384110	5040	5010	5040	5010	524
699	20231211	091700	7747170	5010	5010	5010	5010	1
700	20231211	091600	7742160	5010	5000	5010	5000	7
701	20231211	091500	7707110	5010	5010	5010	5010	10
702	20231211	091400	7657010	5000	5000	5000	5000	0
703	20231211	091300	7657010	5000	5000	5000	5000	0
704	20231211	091200	7657010	5000	5000	5000	5000	1
705	20231211	091100	7652010	5000	5000	5000	5000	29
706	20231211	091000	7507010	5000	5020	5020	5000	201
707	20231211	090900	6498220	5020	5020	5020	5000	7
708	20231211	090800	6463120	5020	5010	5020	5010	29
709	20231211	090700	6317820	5000	5000	5000	5000	1
710	20231211	090600	6312820	4990	4990	4990	4990	0
711	20231211	090500	6312820	4990	5000	5000	4990	188
712	20231211	090400	5373710	5000	5000	5000	5000	1
713	20231211	090300	5368710	5040	5040	5040	5040	70
714	20231211	090200	5015910	5040	5020	5040	5020	222
715	20231211	090100	3900510	4985	5000	5000	4985	119
716	20231211	090000	3307260	5010	5020	5020	5010	659