KissMeData/308100/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210000	32427670	5030	5030	5030	5030	62
3	20231204	205900	32427670	5030	5030	5030	5030	0
4	20231204	205800	32427670	5030	5030	5030	5030	0
5	20231204	205700	32427670	5030	5030	5030	5030	0
6	20231204	205600	32427670	5030	5030	5030	5030	0
7	20231204	205500	32427670	5030	5030	5030	5030	0
8	20231204	205400	32427670	5030	5030	5030	5030	0
9	20231204	205300	32427670	5030	5030	5030	5030	0
10	20231204	205200	32427670	5030	5030	5030	5030	0
11	20231204	205100	32427670	5030	5030	5030	5030	0
12	20231204	205000	32427670	5030	5030	5030	5030	0
13	20231204	204900	32427670	5030	5030	5030	5030	0
14	20231204	204800	32427670	5030	5030	5030	5030	0
15	20231204	204700	32427670	5030	5030	5030	5030	0
16	20231204	204600	32427670	5030	5030	5030	5030	0
17	20231204	204500	32427670	5030	5030	5030	5030	0
18	20231204	204400	32427670	5030	5030	5030	5030	0
19	20231204	204300	32427670	5030	5030	5030	5030	0
20	20231204	204200	32427670	5030	5030	5030	5030	0
21	20231204	204100	32427670	5030	5030	5030	5030	0
22	20231204	204000	32427670	5030	5030	5030	5030	0
23	20231204	203900	32427670	5030	5030	5030	5030	0
24	20231204	203800	32427670	5030	5030	5030	5030	0
25	20231204	203700	32427670	5030	5030	5030	5030	0
26	20231204	203600	32427670	5030	5030	5030	5030	0
27	20231204	203500	32427670	5030	5030	5030	5030	0
28	20231204	203400	32427670	5030	5030	5030	5030	0
29	20231204	203300	32427670	5030	5030	5030	5030	0
30	20231204	203200	32427670	5030	5030	5030	5030	0
31	20231204	203100	32427670	5030	5030	5030	5030	0
32	20231204	203000	32427670	5030	5030	5030	5030	62
33	20231204	202900	32427670	5030	5030	5030	5030	0
34	20231204	202800	32427670	5030	5030	5030	5030	0
35	20231204	202700	32427670	5030	5030	5030	5030	0
36	20231204	202600	32427670	5030	5030	5030	5030	0
37	20231204	202500	32427670	5030	5030	5030	5030	0
38	20231204	202400	32427670	5030	5030	5030	5030	0
39	20231204	202300	32427670	5030	5030	5030	5030	0
40	20231204	202200	32427670	5030	5030	5030	5030	0
41	20231204	202100	32427670	5030	5030	5030	5030	0
42	20231204	202000	32427670	5030	5030	5030	5030	0
43	20231204	201900	32427670	5030	5030	5030	5030	0
44	20231204	201800	32427670	5030	5030	5030	5030	0
45	20231204	201700	32427670	5030	5030	5030	5030	0
46	20231204	201600	32427670	5030	5030	5030	5030	0
47	20231204	201500	32427670	5030	5030	5030	5030	0
48	20231204	201400	32427670	5030	5030	5030	5030	0
49	20231204	201300	32427670	5030	5030	5030	5030	0
50	20231204	201200	32427670	5030	5030	5030	5030	0
51	20231204	201100	32427670	5030	5030	5030	5030	0
52	20231204	201000	32427670	5030	5030	5030	5030	0
53	20231204	200900	32427670	5030	5030	5030	5030	0
54	20231204	200800	32427670	5030	5030	5030	5030	0
55	20231204	200700	32427670	5030	5030	5030	5030	0
56	20231204	200600	32427670	5030	5030	5030	5030	0
57	20231204	200500	32427670	5030	5030	5030	5030	0
58	20231204	200400	32427670	5030	5030	5030	5030	0
59	20231204	200300	32427670	5030	5030	5030	5030	0
60	20231204	200200	32427670	5030	5030	5030	5030	0
61	20231204	200100	32427670	5030	5030	5030	5030	0
62	20231204	200000	32427670	5030	5030	5030	5030	62
63	20231204	195900	32427670	5030	5030	5030	5030	0
64	20231204	195800	32427670	5030	5030	5030	5030	0
65	20231204	195700	32427670	5030	5030	5030	5030	0
66	20231204	195600	32427670	5030	5030	5030	5030	0
67	20231204	195500	32427670	5030	5030	5030	5030	0
68	20231204	195400	32427670	5030	5030	5030	5030	0
69	20231204	195300	32427670	5030	5030	5030	5030	0
70	20231204	195200	32427670	5030	5030	5030	5030	0
71	20231204	195100	32427670	5030	5030	5030	5030	0
72	20231204	195000	32427670	5030	5030	5030	5030	0
73	20231204	194900	32427670	5030	5030	5030	5030	0
74	20231204	194800	32427670	5030	5030	5030	5030	0
75	20231204	194700	32427670	5030	5030	5030	5030	0
76	20231204	194600	32427670	5030	5030	5030	5030	0
77	20231204	194500	32427670	5030	5030	5030	5030	0
78	20231204	194400	32427670	5030	5030	5030	5030	0
79	20231204	194300	32427670	5030	5030	5030	5030	0
80	20231204	194200	32427670	5030	5030	5030	5030	0
81	20231204	194100	32427670	5030	5030	5030	5030	0
82	20231204	194000	32427670	5030	5030	5030	5030	0
83	20231204	193900	32427670	5030	5030	5030	5030	0
84	20231204	193800	32427670	5030	5030	5030	5030	0
85	20231204	193700	32427670	5030	5030	5030	5030	0
86	20231204	193600	32427670	5030	5030	5030	5030	0
87	20231204	193500	32427670	5030	5030	5030	5030	0
88	20231204	193400	32427670	5030	5030	5030	5030	0
89	20231204	193300	32427670	5030	5030	5030	5030	0
90	20231204	193200	32427670	5030	5030	5030	5030	0
91	20231204	193100	32427670	5030	5030	5030	5030	0
92	20231204	193000	32427670	5030	5030	5030	5030	62
93	20231204	192900	32427670	5030	5030	5030	5030	0
94	20231204	192800	32427670	5030	5030	5030	5030	0
95	20231204	192700	32427670	5030	5030	5030	5030	0
96	20231204	192600	32427670	5030	5030	5030	5030	0
97	20231204	192500	32427670	5030	5030	5030	5030	0
98	20231204	192400	32427670	5030	5030	5030	5030	0
99	20231204	192300	32427670	5030	5030	5030	5030	0
100	20231204	192200	32427670	5030	5030	5030	5030	0
101	20231204	192100	32427670	5030	5030	5030	5030	0
102	20231204	192000	32427670	5030	5030	5030	5030	0
103	20231204	191900	32427670	5030	5030	5030	5030	0
104	20231204	191800	32427670	5030	5030	5030	5030	0
105	20231204	191700	32427670	5030	5030	5030	5030	0
106	20231204	191600	32427670	5030	5030	5030	5030	0
107	20231204	191500	32427670	5030	5030	5030	5030	0
108	20231204	191400	32427670	5030	5030	5030	5030	0
109	20231204	191300	32427670	5030	5030	5030	5030	0
110	20231204	191200	32427670	5030	5030	5030	5030	0
111	20231204	191100	32427670	5030	5030	5030	5030	0
112	20231204	191000	32427670	5030	5030	5030	5030	0
113	20231204	190900	32427670	5030	5030	5030	5030	0
114	20231204	190800	32427670	5030	5030	5030	5030	0
115	20231204	190700	32427670	5030	5030	5030	5030	0
116	20231204	190600	32427670	5030	5030	5030	5030	0
117	20231204	190500	32427670	5030	5030	5030	5030	0
118	20231204	190400	32427670	5030	5030	5030	5030	0
119	20231204	190300	32427670	5030	5030	5030	5030	0
120	20231204	190200	32427670	5030	5030	5030	5030	0
121	20231204	190100	32427670	5030	5030	5030	5030	0
122	20231204	190000	32427670	5030	5030	5030	5030	62
123	20231204	185900	32427670	5030	5030	5030	5030	0
124	20231204	185800	32427670	5030	5030	5030	5030	0
125	20231204	185700	32427670	5030	5030	5030	5030	0
126	20231204	185600	32427670	5030	5030	5030	5030	0
127	20231204	185500	32427670	5030	5030	5030	5030	0
128	20231204	185400	32427670	5030	5030	5030	5030	0
129	20231204	185300	32427670	5030	5030	5030	5030	0
130	20231204	185200	32427670	5030	5030	5030	5030	0
131	20231204	185100	32427670	5030	5030	5030	5030	0
132	20231204	185000	32427670	5030	5030	5030	5030	0
133	20231204	184900	32427670	5030	5030	5030	5030	0
134	20231204	184800	32427670	5030	5030	5030	5030	0
135	20231204	184700	32427670	5030	5030	5030	5030	0
136	20231204	184600	32427670	5030	5030	5030	5030	0
137	20231204	184500	32427670	5030	5030	5030	5030	0
138	20231204	184400	32427670	5030	5030	5030	5030	0
139	20231204	184300	32427670	5030	5030	5030	5030	0
140	20231204	184200	32427670	5030	5030	5030	5030	0
141	20231204	184100	32427670	5030	5030	5030	5030	0
142	20231204	184000	32427670	5030	5030	5030	5030	0
143	20231204	183900	32427670	5030	5030	5030	5030	0
144	20231204	183800	32427670	5030	5030	5030	5030	0
145	20231204	183700	32427670	5030	5030	5030	5030	0
146	20231204	183600	32427670	5030	5030	5030	5030	0
147	20231204	183500	32427670	5030	5030	5030	5030	0
148	20231204	183400	32427670	5030	5030	5030	5030	0
149	20231204	183300	32427670	5030	5030	5030	5030	0
150	20231204	183200	32427670	5030	5030	5030	5030	0
151	20231204	183100	32427670	5030	5030	5030	5030	0
152	20231204	183000	32427670	5030	5030	5030	5030	62
153	20231204	182900	32427670	5030	5030	5030	5030	0
154	20231204	182800	32427670	5030	5030	5030	5030	0
155	20231204	182700	32427670	5030	5030	5030	5030	0
156	20231204	182600	32427670	5030	5030	5030	5030	0
157	20231204	182500	32427670	5030	5030	5030	5030	0
158	20231204	182400	32427670	5030	5030	5030	5030	0
159	20231204	182300	32427670	5030	5030	5030	5030	0
160	20231204	182200	32427670	5030	5030	5030	5030	0
161	20231204	182100	32427670	5030	5030	5030	5030	0
162	20231204	182000	32427670	5030	5030	5030	5030	0
163	20231204	181900	32427670	5030	5030	5030	5030	0
164	20231204	181800	32427670	5030	5030	5030	5030	0
165	20231204	181700	32427670	5030	5030	5030	5030	0
166	20231204	181600	32427670	5030	5030	5030	5030	0
167	20231204	181500	32427670	5030	5030	5030	5030	0
168	20231204	181400	32427670	5030	5030	5030	5030	0
169	20231204	181300	32427670	5030	5030	5030	5030	0
170	20231204	181200	32427670	5030	5030	5030	5030	0
171	20231204	181100	32427670	5030	5030	5030	5030	0
172	20231204	181000	32427670	5030	5030	5030	5030	0
173	20231204	180900	32427670	5030	5030	5030	5030	0
174	20231204	180800	32427670	5030	5030	5030	5030	0
175	20231204	180700	32427670	5030	5030	5030	5030	0
176	20231204	180600	32427670	5030	5030	5030	5030	0
177	20231204	180500	32427670	5030	5030	5030	5030	0
178	20231204	180400	32427670	5030	5030	5030	5030	0
179	20231204	180300	32427670	5030	5030	5030	5030	0
180	20231204	180200	32427670	5030	5030	5030	5030	0
181	20231204	180100	32427670	5030	5030	5030	5030	0
182	20231204	180000	32427670	5030	5030	5030	5030	62
183	20231204	175900	32427670	5030	5030	5030	5030	0
184	20231204	175800	32427670	5030	5030	5030	5030	0
185	20231204	175700	32427670	5030	5030	5030	5030	0
186	20231204	175600	32427670	5030	5030	5030	5030	0
187	20231204	175500	32427670	5030	5030	5030	5030	0
188	20231204	175400	32427670	5030	5030	5030	5030	0
189	20231204	175300	32427670	5030	5030	5030	5030	0
190	20231204	175200	32427670	5030	5030	5030	5030	0
191	20231204	175100	32427670	5030	5030	5030	5030	0
192	20231204	175000	32427670	5030	5030	5030	5030	0
193	20231204	174900	32427670	5030	5030	5030	5030	0
194	20231204	174800	32427670	5030	5030	5030	5030	0
195	20231204	174700	32427670	5030	5030	5030	5030	0
196	20231204	174600	32427670	5030	5030	5030	5030	0
197	20231204	174500	32427670	5030	5030	5030	5030	0
198	20231204	174400	32427670	5030	5030	5030	5030	0
199	20231204	174300	32427670	5030	5030	5030	5030	0
200	20231204	174200	32427670	5030	5030	5030	5030	0
201	20231204	174100	32427670	5030	5030	5030	5030	0
202	20231204	174000	32427670	5030	5030	5030	5030	0
203	20231204	173900	32427670	5030	5030	5030	5030	0
204	20231204	173800	32427670	5030	5030	5030	5030	0
205	20231204	173700	32427670	5030	5030	5030	5030	0
206	20231204	173600	32427670	5030	5030	5030	5030	0
207	20231204	173500	32427670	5030	5030	5030	5030	0
208	20231204	173400	32427670	5030	5030	5030	5030	0
209	20231204	173300	32427670	5030	5030	5030	5030	0
210	20231204	173200	32427670	5030	5030	5030	5030	0
211	20231204	173100	32427670	5030	5030	5030	5030	0
212	20231204	173000	32427670	5030	5030	5030	5030	62
213	20231204	172900	32427670	5030	5030	5030	5030	0
214	20231204	172800	32427670	5030	5030	5030	5030	0
215	20231204	172700	32427670	5030	5030	5030	5030	0
216	20231204	172600	32427670	5030	5030	5030	5030	0
217	20231204	172500	32427670	5030	5030	5030	5030	0
218	20231204	172400	32427670	5030	5030	5030	5030	0
219	20231204	172300	32427670	5030	5030	5030	5030	0
220	20231204	172200	32427670	5030	5030	5030	5030	0
221	20231204	172100	32427670	5030	5030	5030	5030	0
222	20231204	172000	32427670	5030	5030	5030	5030	0
223	20231204	171900	32427670	5030	5030	5030	5030	0
224	20231204	171800	32427670	5030	5030	5030	5030	0
225	20231204	171700	32427670	5030	5030	5030	5030	0
226	20231204	171600	32427670	5030	5030	5030	5030	0
227	20231204	171500	32427670	5030	5030	5030	5030	0
228	20231204	171400	32427670	5030	5030	5030	5030	0
229	20231204	171300	32427670	5030	5030	5030	5030	0
230	20231204	171200	32427670	5030	5030	5030	5030	0
231	20231204	171100	32427670	5030	5030	5030	5030	0
232	20231204	171000	32427670	5030	5030	5030	5030	0
233	20231204	170900	32427670	5030	5030	5030	5030	0
234	20231204	170800	32427670	5030	5030	5030	5030	0
235	20231204	170700	32427670	5030	5030	5030	5030	0
236	20231204	170600	32427670	5030	5030	5030	5030	0
237	20231204	170500	32427670	5030	5030	5030	5030	0
238	20231204	170400	32427670	5030	5030	5030	5030	0
239	20231204	170300	32427670	5030	5030	5030	5030	0
240	20231204	170200	32427670	5030	5030	5030	5030	0
241	20231204	170100	32427670	5030	5030	5030	5030	0
242	20231204	170000	32427670	5030	5030	5030	5030	62
243	20231204	165900	32427670	5030	5030	5030	5030	0
244	20231204	165800	32427670	5030	5030	5030	5030	0
245	20231204	165700	32427670	5030	5030	5030	5030	0
246	20231204	165600	32427670	5030	5030	5030	5030	0
247	20231204	165500	32427670	5030	5030	5030	5030	0
248	20231204	165400	32427670	5030	5030	5030	5030	0
249	20231204	165300	32427670	5030	5030	5030	5030	0
250	20231204	165200	32427670	5030	5030	5030	5030	0
251	20231204	165100	32427670	5030	5030	5030	5030	0
252	20231204	165000	32427670	5030	5030	5030	5030	0
253	20231204	164900	32427670	5030	5030	5030	5030	0
254	20231204	164800	32427670	5030	5030	5030	5030	0
255	20231204	164700	32427670	5030	5030	5030	5030	0
256	20231204	164600	32427670	5030	5030	5030	5030	0
257	20231204	164500	32427670	5030	5030	5030	5030	0
258	20231204	164400	32427670	5030	5030	5030	5030	0
259	20231204	164300	32427670	5030	5030	5030	5030	0
260	20231204	164200	32427670	5030	5030	5030	5030	0
261	20231204	164100	32427670	5030	5030	5030	5030	0
262	20231204	164000	32427670	5030	5030	5030	5030	0
263	20231204	163900	32427670	5030	5030	5030	5030	0
264	20231204	163800	32427670	5030	5030	5030	5030	0
265	20231204	163700	32427670	5030	5030	5030	5030	0
266	20231204	163600	32427670	5030	5030	5030	5030	0
267	20231204	163500	32427670	5030	5030	5030	5030	0
268	20231204	163400	32427670	5030	5030	5030	5030	0
269	20231204	163300	32427670	5030	5030	5030	5030	0
270	20231204	163200	32427670	5030	5030	5030	5030	0
271	20231204	163100	32427670	5030	5030	5030	5030	0
272	20231204	163000	32427670	5030	5030	5030	5030	62
273	20231204	162900	32427670	5030	5030	5030	5030	0
274	20231204	162800	32427670	5030	5030	5030	5030	0
275	20231204	162700	32427670	5030	5030	5030	5030	0
276	20231204	162600	32427670	5030	5030	5030	5030	0
277	20231204	162500	32427670	5030	5030	5030	5030	0
278	20231204	162400	32427670	5030	5030	5030	5030	0
279	20231204	162300	32427670	5030	5030	5030	5030	0
280	20231204	162200	32427670	5030	5030	5030	5030	0
281	20231204	162100	32427670	5030	5030	5030	5030	0
282	20231204	162000	32427670	5030	5030	5030	5030	0
283	20231204	161900	32427670	5030	5030	5030	5030	0
284	20231204	161800	32427670	5030	5030	5030	5030	0
285	20231204	161700	32427670	5030	5030	5030	5030	0
286	20231204	161600	32427670	5030	5030	5030	5030	0
287	20231204	161500	32427670	5030	5030	5030	5030	0
288	20231204	161400	32427670	5030	5030	5030	5030	0
289	20231204	161300	32427670	5030	5030	5030	5030	0
290	20231204	161200	32427670	5030	5030	5030	5030	0
291	20231204	161100	32427670	5030	5030	5030	5030	0
292	20231204	161000	32427670	5030	5030	5030	5030	0
293	20231204	160900	32427670	5030	5030	5030	5030	0
294	20231204	160800	32427670	5030	5030	5030	5030	0
295	20231204	160700	32427670	5030	5030	5030	5030	0
296	20231204	160600	32427670	5030	5030	5030	5030	0
297	20231204	160500	32427670	5030	5030	5030	5030	0
298	20231204	160400	32427670	5030	5030	5030	5030	0
299	20231204	160300	32427670	5030	5030	5030	5030	0
300	20231204	160200	32427670	5030	5030	5030	5030	0
301	20231204	160100	32427670	5030	5030	5030	5030	0
302	20231204	160000	32427670	5030	5030	5030	5030	62
303	20231204	155900	32427670	5030	5030	5030	5030	0
304	20231204	155800	32427670	5030	5030	5030	5030	0
305	20231204	155700	32427670	5030	5030	5030	5030	0
306	20231204	155600	32427670	5030	5030	5030	5030	0
307	20231204	155500	32427670	5030	5030	5030	5030	0
308	20231204	155400	32427670	5030	5030	5030	5030	0
309	20231204	155300	32427670	5030	5030	5030	5030	0
310	20231204	155200	32427670	5030	5030	5030	5030	0
311	20231204	155100	32427670	5030	5030	5030	5030	0
312	20231204	155000	32427670	5030	5030	5030	5030	0
313	20231204	154900	32427670	5030	5030	5030	5030	0
314	20231204	154800	32427670	5030	5030	5030	5030	0
315	20231204	154700	32427670	5030	5030	5030	5030	0
316	20231204	154600	32427670	5030	5030	5030	5030	0
317	20231204	154500	32427670	5030	5030	5030	5030	0
318	20231204	154400	32427670	5030	5030	5030	5030	0
319	20231204	154300	32427670	5030	5030	5030	5030	0
320	20231204	154200	32427670	5030	5030	5030	5030	0
321	20231204	154100	32427670	5030	5030	5030	5030	0
322	20231204	154000	32427670	5030	5030	5030	5030	0
323	20231204	153900	32427670	5030	5030	5030	5030	0
324	20231204	153800	32427670	5030	5030	5030	5030	0
325	20231204	153700	32427670	5030	5030	5030	5030	0
326	20231204	153600	32427670	5030	5030	5030	5030	0
327	20231204	153500	32427670	5030	5030	5030	5030	0
328	20231204	153400	32427670	5030	5030	5030	5030	0
329	20231204	153300	32427670	5030	5030	5030	5030	0
330	20231204	153200	32427670	5030	5030	5030	5030	0
331	20231204	153100	32427670	5030	5030	5030	5030	0
332	20231204	153000	32427670	5030	5030	5030	5030	124
333	20231204	152900	32115810	5040	5040	5040	5040	0
334	20231204	152800	32115810	5040	5040	5040	5040	0
335	20231204	152700	32115810	5040	5040	5040	5040	0
336	20231204	152600	32115810	5040	5040	5040	5040	0
337	20231204	152500	32115810	5040	5040	5040	5040	0
338	20231204	152400	32115810	5040	5040	5040	5040	0
339	20231204	152300	32115810	5040	5040	5040	5040	0
340	20231204	152200	32115810	5040	5040	5040	5040	0
341	20231204	152100	32115810	5040	5040	5040	5040	0
342	20231204	152000	32115810	5040	5040	5040	5040	0
343	20231204	151900	32115810	5040	5020	5040	5020	117
344	20231204	151800	31527330	5020	5020	5020	5020	0
345	20231204	151700	31527330	5020	5020	5020	5020	0
346	20231204	151600	31527330	5020	5020	5020	5020	0
347	20231204	151500	31527330	5020	5020	5020	5020	200
348	20231204	151400	30523330	5020	5020	5020	5020	0
349	20231204	151300	30523330	5020	5020	5020	5020	0
350	20231204	151200	30523330	5020	5020	5020	5020	0
351	20231204	151100	30523330	5020	5020	5020	5020	0
352	20231204	151000	30523330	5020	5020	5020	5020	6
353	20231204	150900	30493210	5020	5020	5020	5020	0
354	20231204	150800	30493210	5020	5020	5020	5020	0
355	20231204	150700	30493210	5020	5020	5020	5020	0
356	20231204	150600	30493210	5020	5020	5020	5020	0
357	20231204	150500	30493210	5020	5020	5020	5020	0
358	20231204	150400	30493210	5020	5020	5020	5020	0
359	20231204	150300	30493210	5020	5020	5020	5020	1
360	20231204	150200	30488190	5040	5040	5040	5040	0
361	20231204	150100	30488190	5040	5040	5040	5040	0
362	20231204	150000	30488190	5040	5040	5040	5040	0
363	20231204	145900	30488190	5040	5040	5040	5040	0
364	20231204	145800	30488190	5040	5040	5040	5040	0
365	20231204	145700	30488190	5040	5040	5040	5040	0
366	20231204	145600	30488190	5040	5040	5040	5040	0
367	20231204	145500	30488190	5040	5040	5040	5040	0
368	20231204	145400	30488190	5040	5040	5040	5040	0
369	20231204	145300	30488190	5040	5040	5040	5040	0
370	20231204	145200	30488190	5040	5040	5040	5040	0
371	20231204	145100	30488190	5040	5040	5040	5040	0
372	20231204	145000	30488190	5040	5040	5040	5040	0
373	20231204	144900	30488190	5040	5040	5040	5040	0
374	20231204	144800	30488190	5040	5040	5040	5040	0
375	20231204	144700	30488190	5040	5040	5040	5040	0
376	20231204	144600	30488190	5040	5040	5040	5040	0
377	20231204	144500	30488190	5040	5040	5040	5040	0
378	20231204	144400	30488190	5040	5040	5040	5040	0
379	20231204	144300	30488190	5040	5040	5040	5040	0
380	20231204	144200	30488190	5040	5040	5040	5040	0
381	20231204	144100	30488190	5040	5040	5040	5040	0
382	20231204	144000	30488190	5040	5040	5040	5040	0
383	20231204	143900	30488190	5040	5040	5040	5040	0
384	20231204	143800	30488190	5040	5040	5040	5040	0
385	20231204	143700	30488190	5040	5040	5040	5040	40
386	20231204	143600	30286590	5040	5040	5040	5040	1
387	20231204	143500	30281550	5020	5020	5020	5020	0
388	20231204	143400	30281550	5020	5020	5020	5020	0
389	20231204	143300	30281550	5020	5020	5020	5020	0
390	20231204	143200	30281550	5020	5020	5020	5020	0
391	20231204	143100	30281550	5020	5020	5020	5020	0
392	20231204	143000	30281550	5020	5020	5020	5020	0
393	20231204	142900	30281550	5020	5020	5020	5020	0
394	20231204	142800	30281550	5020	5020	5020	5020	0
395	20231204	142700	30281550	5020	5020	5020	5020	0
396	20231204	142600	30281550	5020	5020	5020	5020	0
397	20231204	142500	30281550	5020	5020	5020	5020	0
398	20231204	142400	30281550	5020	5020	5020	5020	0
399	20231204	142300	30281550	5020	5020	5020	5020	0
400	20231204	142200	30281550	5020	5020	5020	5020	0
401	20231204	142100	30281550	5020	5020	5020	5020	0
402	20231204	142000	30281550	5020	5020	5020	5020	0
403	20231204	141900	30281550	5020	5020	5020	5020	37
404	20231204	141800	30095810	5050	5050	5050	5050	0
405	20231204	141700	30095810	5050	5050	5050	5050	0
406	20231204	141600	30095810	5050	5050	5050	5050	0
407	20231204	141500	30095810	5050	5050	5050	5050	0
408	20231204	141400	30095810	5050	5050	5050	5050	0
409	20231204	141300	30095810	5050	5050	5050	5050	0
410	20231204	141200	30095810	5050	5050	5050	5050	0
411	20231204	141100	30095810	5050	5050	5050	5050	0
412	20231204	141000	30095810	5050	5050	5050	5050	0
413	20231204	140900	30095810	5050	5050	5050	5050	0
414	20231204	140800	30095810	5050	5040	5050	5040	3
415	20231204	140700	30080680	5020	5020	5020	5020	0
416	20231204	140600	30080680	5020	5020	5020	5020	100
417	20231204	140500	29578680	5020	5020	5020	5020	0
418	20231204	140400	29578680	5020	5020	5020	5020	20
419	20231204	140300	29478280	5040	5040	5040	5040	0
420	20231204	140200	29478280	5040	5040	5040	5040	0
421	20231204	140100	29478280	5040	5040	5040	5040	0
422	20231204	140000	29478280	5040	5040	5040	5040	0
423	20231204	135900	29478280	5040	5040	5040	5040	0
424	20231204	135800	29478280	5040	5040	5040	5040	0
425	20231204	135700	29478280	5040	5040	5040	5040	0
426	20231204	135600	29478280	5040	5040	5040	5040	0
427	20231204	135500	29478280	5040	5040	5040	5040	0
428	20231204	135400	29478280	5040	5040	5040	5040	0
429	20231204	135300	29478280	5040	5040	5040	5040	0
430	20231204	135200	29478280	5040	5040	5040	5040	0
431	20231204	135100	29478280	5040	5040	5040	5040	0
432	20231204	135000	29478280	5040	5040	5040	5040	0
433	20231204	134900	29478280	5040	5040	5040	5040	0
434	20231204	134800	29478280	5040	5040	5040	5040	0
435	20231204	134700	29478280	5040	5040	5040	5040	0
436	20231204	134600	29478280	5040	5040	5040	5040	0
437	20231204	134500	29478280	5040	5040	5040	5040	2
438	20231204	134400	29468200	5050	5050	5050	5050	0
439	20231204	134300	29468200	5050	5050	5050	5050	0
440	20231204	134200	29468200	5050	5050	5050	5050	0
441	20231204	134100	29468200	5050	5050	5050	5050	0
442	20231204	134000	29468200	5050	5050	5050	5050	0
443	20231204	133900	29468200	5050	5050	5050	5050	0
444	20231204	133800	29468200	5050	5050	5050	5050	0
445	20231204	133700	29468200	5050	5050	5050	5050	0
446	20231204	133600	29468200	5050	5050	5050	5050	0
447	20231204	133500	29468200	5050	5050	5050	5050	0
448	20231204	133400	29468200	5050	5050	5050	5050	0
449	20231204	133300	29468200	5050	5050	5050	5050	0
450	20231204	133200	29468200	5050	5050	5050	5050	0
451	20231204	133100	29468200	5050	5050	5050	5050	0
452	20231204	133000	29468200	5050	5050	5050	5050	0
453	20231204	132900	29468200	5050	5050	5050	5050	0
454	20231204	132800	29468200	5050	5050	5050	5050	0
455	20231204	132700	29468200	5050	5050	5050	5050	0
456	20231204	132600	29468200	5050	5050	5050	5050	0
457	20231204	132500	29468200	5050	5050	5050	5050	0
458	20231204	132400	29468200	5050	5050	5050	5050	0
459	20231204	132300	29468200	5050	5050	5050	5050	1
460	20231204	132200	29463150	5020	5050	5050	5020	15
461	20231204	132100	29387820	5020	5020	5020	5020	7
462	20231204	132000	29352680	5050	5050	5050	5050	0
463	20231204	131900	29352680	5050	5050	5050	5050	57
464	20231204	131800	29064830	5050	5050	5050	5050	0
465	20231204	131700	29064830	5050	5050	5050	5050	20
466	20231204	131600	28963830	5040	5040	5040	5040	5
467	20231204	131500	28938630	5050	5050	5050	5050	0
468	20231204	131400	28938630	5050	5050	5050	5050	0
469	20231204	131300	28938630	5050	5050	5050	5050	0
470	20231204	131200	28938630	5050	5050	5050	5050	0
471	20231204	131100	28938630	5050	5050	5050	5050	0
472	20231204	131000	28938630	5050	5050	5050	5050	0
473	20231204	130900	28938630	5050	5050	5050	5050	0
474	20231204	130800	28938630	5050	5040	5050	5040	39
475	20231204	130700	28741910	5020	5020	5020	5020	0
476	20231204	130600	28741910	5020	5020	5020	5020	0
477	20231204	130500	28741910	5020	5020	5020	5020	1
478	20231204	130400	28736890	5040	5040	5040	5040	0
479	20231204	130300	28736890	5040	5040	5040	5040	0
480	20231204	130200	28736890	5040	5040	5040	5040	0
481	20231204	130100	28736890	5040	5040	5040	5040	0
482	20231204	130000	28736890	5040	5040	5040	5040	0
483	20231204	125900	28736890	5040	5040	5040	5040	0
484	20231204	125800	28736890	5040	5040	5040	5040	0
485	20231204	125700	28736890	5040	5040	5040	5040	0
486	20231204	125600	28736890	5040	5040	5040	5040	0
487	20231204	125500	28736890	5040	5040	5040	5040	0
488	20231204	125400	28736890	5040	5040	5040	5040	0
489	20231204	125300	28736890	5040	5040	5040	5040	0
490	20231204	125200	28736890	5040	5040	5040	5040	0
491	20231204	125100	28736890	5040	5040	5040	5040	0
492	20231204	125000	28736890	5040	5040	5040	5040	10
493	20231204	124900	28686490	5040	5040	5040	5040	0
494	20231204	124800	28686490	5040	5040	5040	5040	0
495	20231204	124700	28686490	5040	5040	5040	5040	0
496	20231204	124600	28686490	5040	5040	5040	5040	0
497	20231204	124500	28686490	5040	5040	5040	5040	0
498	20231204	124400	28686490	5040	5040	5040	5040	0
499	20231204	124300	28686490	5040	5040	5040	5040	0
500	20231204	124200	28686490	5040	5040	5040	5040	0
501	20231204	124100	28686490	5040	5040	5040	5040	0
502	20231204	124000	28686490	5040	5040	5040	5040	0
503	20231204	123900	28686490	5040	5040	5040	5040	0
504	20231204	123800	28686490	5040	5040	5040	5040	0
505	20231204	123700	28686490	5040	5040	5040	5040	1
506	20231204	123600	28681450	5050	5050	5050	5050	0
507	20231204	123500	28681450	5050	5050	5050	5050	0
508	20231204	123400	28681450	5050	5050	5050	5050	0
509	20231204	123300	28681450	5050	5050	5050	5050	0
510	20231204	123200	28681450	5050	5050	5050	5050	0
511	20231204	123100	28681450	5050	5050	5050	5050	0
512	20231204	123000	28681450	5050	5050	5050	5050	0
513	20231204	122900	28681450	5050	5050	5050	5050	0
514	20231204	122800	28681450	5050	5050	5050	5050	0
515	20231204	122700	28681450	5050	5050	5050	5050	0
516	20231204	122600	28681450	5050	5050	5050	5050	4
517	20231204	122500	28661250	5000	5000	5000	5000	0
518	20231204	122400	28661250	5000	5000	5000	5000	0
519	20231204	122300	28661250	5000	5030	5030	5000	940
520	20231204	122200	23946780	5040	5040	5040	5040	174
521	20231204	122100	23069820	5040	5040	5040	5040	0
522	20231204	122000	23069820	5040	5040	5040	5040	0
523	20231204	121900	23069820	5040	5040	5040	5040	0
524	20231204	121800	23069820	5040	5040	5040	5040	0
525	20231204	121700	23069820	5040	5040	5040	5040	0
526	20231204	121600	23069820	5040	5040	5040	5040	0
527	20231204	121500	23069820	5040	5040	5040	5040	0
528	20231204	121400	23069820	5040	5040	5040	5040	0
529	20231204	121300	23069820	5040	5040	5040	5040	10
530	20231204	121200	23019420	5050	5050	5050	5050	0
531	20231204	121100	23019420	5050	5050	5050	5050	0
532	20231204	121000	23019420	5050	5050	5050	5050	85
533	20231204	120900	22590170	5050	5050	5050	5050	0
534	20231204	120800	22590170	5050	5050	5050	5050	0
535	20231204	120700	22590170	5050	5050	5050	5050	0
536	20231204	120600	22590170	5050	5050	5050	5050	100
537	20231204	120500	22085170	5050	5050	5050	5050	0
538	20231204	120400	22085170	5050	5050	5050	5050	0
539	20231204	120300	22085170	5050	5050	5050	5050	0
540	20231204	120200	22085170	5050	5050	5050	5050	0
541	20231204	120100	22085170	5050	5050	5050	5050	0
542	20231204	120000	22085170	5050	5050	5050	5050	0
543	20231204	115900	22085170	5050	5050	5050	5050	0
544	20231204	115800	22085170	5050	5050	5050	5050	0
545	20231204	115700	22085170	5050	5050	5050	5050	0
546	20231204	115600	22085170	5050	5050	5050	5050	1
547	20231204	115500	22080120	5040	5040	5040	5040	0
548	20231204	115400	22080120	5040	5040	5040	5040	111
549	20231204	115300	21520680	5040	5040	5040	5040	0
550	20231204	115200	21520680	5040	5040	5040	5040	1
551	20231204	115100	21515640	5040	5040	5040	5040	0
552	20231204	115000	21515640	5040	5040	5040	5040	203
553	20231204	114900	20492520	5040	5040	5040	5040	0
554	20231204	114800	20492520	5040	5040	5040	5040	0
555	20231204	114700	20492520	5040	5040	5040	5040	0
556	20231204	114600	20492520	5040	5040	5040	5040	0
557	20231204	114500	20492520	5040	5040	5040	5040	99
558	20231204	114400	19993560	5050	5050	5050	5050	0
559	20231204	114300	19993560	5050	5050	5050	5050	0
560	20231204	114200	19993560	5050	5050	5050	5050	0
561	20231204	114100	19993560	5050	5050	5050	5050	6
562	20231204	114000	19963260	5040	5040	5040	5040	0
563	20231204	113900	19963260	5040	5040	5040	5040	0
564	20231204	113800	19963260	5040	5040	5040	5040	0
565	20231204	113700	19963260	5040	5040	5040	5040	1
566	20231204	113600	19958220	5040	5040	5040	5040	0
567	20231204	113500	19958220	5040	5040	5040	5040	0
568	20231204	113400	19958220	5040	5040	5040	5040	0
569	20231204	113300	19958220	5040	5040	5040	5040	0
570	20231204	113200	19958220	5040	5040	5040	5040	0
571	20231204	113100	19958220	5040	5040	5040	5040	0
572	20231204	113000	19958220	5040	5040	5040	5040	1
573	20231204	112900	19953180	5050	5050	5050	5050	0
574	20231204	112800	19953180	5050	5050	5050	5050	0
575	20231204	112700	19953180	5050	5050	5050	5050	0
576	20231204	112600	19953180	5050	5050	5050	5050	0
577	20231204	112500	19953180	5050	5050	5050	5050	0
578	20231204	112400	19953180	5050	5050	5050	5050	612
579	20231204	112300	16862580	5060	5060	5060	5060	0
580	20231204	112200	16862580	5060	5060	5060	5060	0
581	20231204	112100	16862580	5060	5060	5060	5060	0
582	20231204	112000	16862580	5060	5060	5060	5060	0
583	20231204	111900	16862580	5060	5060	5060	5060	0
584	20231204	111800	16862580	5060	5060	5060	5060	0
585	20231204	111700	16862580	5060	5060	5060	5060	0
586	20231204	111600	16862580	5060	5060	5060	5060	0
587	20231204	111500	16862580	5060	5060	5060	5060	0
588	20231204	111400	16862580	5060	5060	5060	5060	0
589	20231204	111300	16862580	5060	5060	5060	5060	0
590	20231204	111200	16862580	5060	5060	5060	5060	0
591	20231204	111100	16862580	5060	5060	5060	5060	0
592	20231204	111000	16862580	5060	5060	5060	5060	20
593	20231204	110900	16761380	5060	5060	5060	5060	1
594	20231204	110800	16756320	5030	5030	5030	5030	0
595	20231204	110700	16756320	5030	5030	5030	5030	0
596	20231204	110600	16756320	5030	5030	5030	5030	135
597	20231204	110500	16077270	5060	5060	5060	5060	10
598	20231204	110400	16026670	5060	5060	5060	5060	0
599	20231204	110300	16026670	5060	5060	5060	5060	0
600	20231204	110200	16026670	5060	5060	5060	5060	0
601	20231204	110100	16026670	5060	5060	5060	5060	0
602	20231204	110000	16026670	5060	5060	5060	5060	0
603	20231204	105900	16026670	5060	5060	5060	5060	0
604	20231204	105800	16026670	5060	5060	5060	5060	0
605	20231204	105700	16026670	5060	5060	5060	5060	0
606	20231204	105600	16026670	5060	5060	5060	5060	30
607	20231204	105500	15874870	5060	5060	5060	5060	0
608	20231204	105400	15874870	5060	5060	5060	5060	0
609	20231204	105300	15874870	5060	5060	5060	5060	0
610	20231204	105200	15874870	5060	5060	5060	5060	0
611	20231204	105100	15874870	5060	5060	5060	5060	0
612	20231204	105000	15874870	5060	5060	5060	5060	0
613	20231204	104900	15874870	5060	5060	5060	5060	20
614	20231204	104800	15773670	5060	5060	5060	5060	0
615	20231204	104700	15773670	5060	5060	5060	5060	0
616	20231204	104600	15773670	5060	5060	5060	5060	0
617	20231204	104500	15773670	5060	5060	5060	5060	0
618	20231204	104400	15773670	5060	5060	5060	5060	2
619	20231204	104300	15763550	5060	5060	5060	5060	0
620	20231204	104200	15763550	5060	5060	5060	5060	0
621	20231204	104100	15763550	5060	5060	5060	5060	0
622	20231204	104000	15763550	5060	5060	5060	5060	0
623	20231204	103900	15763550	5060	5060	5060	5060	0
624	20231204	103800	15763550	5060	5060	5060	5060	1
625	20231204	103700	15758490	5030	5030	5030	5030	20
626	20231204	103600	15657890	5030	5030	5030	5030	3
627	20231204	103500	15642800	5070	5070	5070	5070	0
628	20231204	103400	15642800	5070	5070	5070	5070	0
629	20231204	103300	15642800	5070	5070	5070	5070	0
630	20231204	103200	15642800	5070	5070	5070	5070	0
631	20231204	103100	15642800	5070	5070	5070	5070	0
632	20231204	103000	15642800	5070	5070	5070	5070	0
633	20231204	102900	15642800	5070	5070	5070	5070	0
634	20231204	102800	15642800	5070	5060	5070	5060	4
635	20231204	102700	15622550	5030	5060	5070	5030	5
636	20231204	102600	15597330	5060	5060	5060	5060	0
637	20231204	102500	15597330	5060	5060	5060	5060	0
638	20231204	102400	15597330	5060	5060	5060	5060	0
639	20231204	102300	15597330	5060	5060	5060	5060	99
640	20231204	102200	15096390	5070	5070	5070	5070	0
641	20231204	102100	15096390	5070	5070	5070	5070	0
642	20231204	102000	15096390	5070	5070	5070	5070	0
643	20231204	101900	15096390	5070	5070	5070	5070	0
644	20231204	101800	15096390	5070	5070	5070	5070	0
645	20231204	101700	15096390	5070	5070	5070	5070	0
646	20231204	101600	15096390	5070	5070	5070	5070	1
647	20231204	101500	15091320	5040	5040	5040	5040	0
648	20231204	101400	15091320	5040	5040	5040	5040	13
649	20231204	101300	15025800	5070	5070	5070	5070	0
650	20231204	101200	15025800	5070	5070	5070	5070	0
651	20231204	101100	15025800	5070	5070	5070	5070	0
652	20231204	101000	15025800	5070	5070	5070	5070	0
653	20231204	100900	15025800	5070	5070	5070	5070	0
654	20231204	100800	15025800	5070	5070	5070	5070	0
655	20231204	100700	15025800	5070	5070	5070	5070	3
656	20231204	100600	15010590	5070	5060	5070	5060	10
657	20231204	100500	14959940	5020	5020	5020	5020	0
658	20231204	100400	14959940	5020	5030	5030	5020	200
659	20231204	100300	13954840	5040	5040	5040	5040	0
660	20231204	100200	13954840	5040	5040	5040	5040	0
661	20231204	100100	13954840	5040	5040	5040	5040	0
662	20231204	100000	13954840	5040	5040	5040	5040	0
663	20231204	095900	13954840	5040	5040	5040	5040	0
664	20231204	095800	13954840	5040	5040	5040	5040	0
665	20231204	095700	13954840	5040	5040	5040	5040	89
666	20231204	095600	13506280	5040	5040	5040	5040	0
667	20231204	095500	13506280	5040	5040	5040	5040	0
668	20231204	095400	13506280	5040	5040	5040	5040	1
669	20231204	095300	13501240	5040	5040	5040	5040	0
670	20231204	095200	13501240	5040	5040	5040	5040	0
671	20231204	095100	13501240	5040	5040	5040	5040	0
672	20231204	095000	13501240	5040	5040	5040	5040	0
673	20231204	094900	13501240	5040	5040	5040	5040	0
674	20231204	094800	13501240	5040	5040	5040	5040	0
675	20231204	094700	13501240	5040	5040	5040	5040	0
676	20231204	094600	13501240	5040	5040	5040	5040	1
677	20231204	094500	13496200	5040	5040	5040	5040	0
678	20231204	094400	13496200	5040	5040	5040	5040	0
679	20231204	094300	13496200	5040	5040	5040	5040	0
680	20231204	094200	13496200	5040	5040	5040	5040	0
681	20231204	094100	13496200	5040	5040	5040	5040	0
682	20231204	094000	13496200	5040	5040	5040	5040	0
683	20231204	093900	13496200	5040	5040	5040	5040	0
684	20231204	093800	13496200	5040	5040	5040	5040	1
685	20231204	093700	13491160	5040	5040	5040	5040	0
686	20231204	093600	13491160	5040	5040	5040	5040	98
687	20231204	093500	12997240	5040	5040	5040	5040	100
688	20231204	093400	12493240	5040	5040	5040	5040	1
689	20231204	093300	12488200	5040	5070	5070	5040	2
690	20231204	093200	12478090	5040	5040	5040	5040	0
691	20231204	093100	12478090	5040	5040	5040	5040	305
692	20231204	093000	10940890	5050	5050	5050	5050	69
693	20231204	092900	10592440	5070	5070	5070	5070	0
694	20231204	092800	10592440	5070	5070	5070	5070	0
695	20231204	092700	10592440	5070	5070	5070	5070	100
696	20231204	092600	10085440	5050	5050	5050	5050	0
697	20231204	092500	10085440	5050	5060	5060	5050	329
698	20231204	092400	8420710	5070	5090	5090	5070	165
699	20231204	092300	7582500	5080	5090	5090	5080	111
700	20231204	092200	7017570	5080	5080	5080	5080	1
701	20231204	092100	7012490	5070	5070	5070	5070	0
702	20231204	092000	7012490	5070	5070	5070	5070	20
703	20231204	091900	6911090	5070	5070	5070	5070	93
704	20231204	091800	6439580	5080	5080	5080	5080	0
705	20231204	091700	6439580	5080	5080	5080	5080	7
706	20231204	091600	6404020	5080	5080	5080	5060	139
707	20231204	091500	5697940	5080	5080	5080	5080	0
708	20231204	091400	5697940	5080	5060	5080	5060	6
709	20231204	091300	5667520	5030	5030	5030	5030	0
710	20231204	091200	5667520	5030	5030	5030	5030	1
711	20231204	091100	5662490	5030	5030	5030	5030	0
712	20231204	091000	5662490	5030	5030	5030	5030	69
713	20231204	090900	5315420	5020	5020	5020	5020	7
714	20231204	090800	5280280	5020	5020	5020	5020	110
715	20231204	090700	4728080	5020	5020	5020	5020	0
716	20231204	090600	4728080	5020	5020	5020	5010	446
717	20231204	090500	2489490	5020	5020	5020	5020	0
718	20231204	090400	2489490	5020	5020	5020	5020	100
719	20231204	090300	1987490	5020	5020	5020	5020	50
720	20231204	090200	1736490	5020	5020	5080	5010	71
721	20231204	090100	1377540	5070	5050	5070	5040	104
722	20231204	090000	853320	5050	5080	5080	5050	166