KissMeData/308100/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210300	36006130	5050	5050	5050	5050	375
3	20231211	210200	36006130	5050	5050	5050	5050	0
4	20231211	210100	36006130	5050	5050	5050	5050	0
5	20231211	210000	36006130	5050	5050	5050	5050	0
6	20231211	205900	36006130	5050	5050	5050	5050	0
7	20231211	205800	36006130	5050	5050	5050	5050	0
8	20231211	205700	36006130	5050	5050	5050	5050	0
9	20231211	205600	36006130	5050	5050	5050	5050	0
10	20231211	205500	36006130	5050	5050	5050	5050	0
11	20231211	205400	36006130	5050	5050	5050	5050	0
12	20231211	205300	36006130	5050	5050	5050	5050	0
13	20231211	205200	36006130	5050	5050	5050	5050	0
14	20231211	205100	36006130	5050	5050	5050	5050	0
15	20231211	205000	36006130	5050	5050	5050	5050	0
16	20231211	204900	36006130	5050	5050	5050	5050	0
17	20231211	204800	36006130	5050	5050	5050	5050	0
18	20231211	204700	36006130	5050	5050	5050	5050	0
19	20231211	204600	36006130	5050	5050	5050	5050	0
20	20231211	204500	36006130	5050	5050	5050	5050	0
21	20231211	204400	36006130	5050	5050	5050	5050	0
22	20231211	204300	36006130	5050	5050	5050	5050	0
23	20231211	204200	36006130	5050	5050	5050	5050	0
24	20231211	204100	36006130	5050	5050	5050	5050	0
25	20231211	204000	36006130	5050	5050	5050	5050	0
26	20231211	203900	36006130	5050	5050	5050	5050	0
27	20231211	203800	36006130	5050	5050	5050	5050	0
28	20231211	203700	36006130	5050	5050	5050	5050	0
29	20231211	203600	36006130	5050	5050	5050	5050	0
30	20231211	203500	36006130	5050	5050	5050	5050	0
31	20231211	203400	36006130	5050	5050	5050	5050	0
32	20231211	203300	36006130	5050	5050	5050	5050	375
33	20231211	203200	36006130	5050	5050	5050	5050	0
34	20231211	203100	36006130	5050	5050	5050	5050	0
35	20231211	203000	36006130	5050	5050	5050	5050	0
36	20231211	202900	36006130	5050	5050	5050	5050	0
37	20231211	202800	36006130	5050	5050	5050	5050	0
38	20231211	202700	36006130	5050	5050	5050	5050	0
39	20231211	202600	36006130	5050	5050	5050	5050	0
40	20231211	202500	36006130	5050	5050	5050	5050	0
41	20231211	202400	36006130	5050	5050	5050	5050	0
42	20231211	202300	36006130	5050	5050	5050	5050	0
43	20231211	202200	36006130	5050	5050	5050	5050	0
44	20231211	202100	36006130	5050	5050	5050	5050	0
45	20231211	202000	36006130	5050	5050	5050	5050	0
46	20231211	201900	36006130	5050	5050	5050	5050	0
47	20231211	201800	36006130	5050	5050	5050	5050	0
48	20231211	201700	36006130	5050	5050	5050	5050	0
49	20231211	201600	36006130	5050	5050	5050	5050	0
50	20231211	201500	36006130	5050	5050	5050	5050	0
51	20231211	201400	36006130	5050	5050	5050	5050	0
52	20231211	201300	36006130	5050	5050	5050	5050	0
53	20231211	201200	36006130	5050	5050	5050	5050	0
54	20231211	201100	36006130	5050	5050	5050	5050	0
55	20231211	201000	36006130	5050	5050	5050	5050	0
56	20231211	200900	36006130	5050	5050	5050	5050	0
57	20231211	200800	36006130	5050	5050	5050	5050	0
58	20231211	200700	36006130	5050	5050	5050	5050	0
59	20231211	200600	36006130	5050	5050	5050	5050	0
60	20231211	200500	36006130	5050	5050	5050	5050	0
61	20231211	200400	36006130	5050	5050	5050	5050	0
62	20231211	200300	36006130	5050	5050	5050	5050	375
63	20231211	200200	36006130	5050	5050	5050	5050	0
64	20231211	200100	36006130	5050	5050	5050	5050	0
65	20231211	200000	36006130	5050	5050	5050	5050	0
66	20231211	195900	36006130	5050	5050	5050	5050	0
67	20231211	195800	36006130	5050	5050	5050	5050	0
68	20231211	195700	36006130	5050	5050	5050	5050	0
69	20231211	195600	36006130	5050	5050	5050	5050	0
70	20231211	195500	36006130	5050	5050	5050	5050	0
71	20231211	195400	36006130	5050	5050	5050	5050	0
72	20231211	195300	36006130	5050	5050	5050	5050	0
73	20231211	195200	36006130	5050	5050	5050	5050	0
74	20231211	195100	36006130	5050	5050	5050	5050	0
75	20231211	195000	36006130	5050	5050	5050	5050	0
76	20231211	194900	36006130	5050	5050	5050	5050	0
77	20231211	194800	36006130	5050	5050	5050	5050	0
78	20231211	194700	36006130	5050	5050	5050	5050	0
79	20231211	194600	36006130	5050	5050	5050	5050	0
80	20231211	194500	36006130	5050	5050	5050	5050	0
81	20231211	194400	36006130	5050	5050	5050	5050	0
82	20231211	194300	36006130	5050	5050	5050	5050	0
83	20231211	194200	36006130	5050	5050	5050	5050	0
84	20231211	194100	36006130	5050	5050	5050	5050	0
85	20231211	194000	36006130	5050	5050	5050	5050	0
86	20231211	193900	36006130	5050	5050	5050	5050	0
87	20231211	193800	36006130	5050	5050	5050	5050	0
88	20231211	193700	36006130	5050	5050	5050	5050	0
89	20231211	193600	36006130	5050	5050	5050	5050	0
90	20231211	193500	36006130	5050	5050	5050	5050	0
91	20231211	193400	36006130	5050	5050	5050	5050	0
92	20231211	193300	36006130	5050	5050	5050	5050	375
93	20231211	193200	36006130	5050	5050	5050	5050	0
94	20231211	193100	36006130	5050	5050	5050	5050	0
95	20231211	193000	36006130	5050	5050	5050	5050	0
96	20231211	192900	36006130	5050	5050	5050	5050	0
97	20231211	192800	36006130	5050	5050	5050	5050	0
98	20231211	192700	36006130	5050	5050	5050	5050	0
99	20231211	192600	36006130	5050	5050	5050	5050	0
100	20231211	192500	36006130	5050	5050	5050	5050	0
101	20231211	192400	36006130	5050	5050	5050	5050	0
102	20231211	192300	36006130	5050	5050	5050	5050	0
103	20231211	192200	36006130	5050	5050	5050	5050	0
104	20231211	192100	36006130	5050	5050	5050	5050	0
105	20231211	192000	36006130	5050	5050	5050	5050	0
106	20231211	191900	36006130	5050	5050	5050	5050	0
107	20231211	191800	36006130	5050	5050	5050	5050	0
108	20231211	191700	36006130	5050	5050	5050	5050	0
109	20231211	191600	36006130	5050	5050	5050	5050	0
110	20231211	191500	36006130	5050	5050	5050	5050	0
111	20231211	191400	36006130	5050	5050	5050	5050	0
112	20231211	191300	36006130	5050	5050	5050	5050	0
113	20231211	191200	36006130	5050	5050	5050	5050	0
114	20231211	191100	36006130	5050	5050	5050	5050	0
115	20231211	191000	36006130	5050	5050	5050	5050	0
116	20231211	190900	36006130	5050	5050	5050	5050	0
117	20231211	190800	36006130	5050	5050	5050	5050	0
118	20231211	190700	36006130	5050	5050	5050	5050	0
119	20231211	190600	36006130	5050	5050	5050	5050	0
120	20231211	190500	36006130	5050	5050	5050	5050	0
121	20231211	190400	36006130	5050	5050	5050	5050	0
122	20231211	190300	36006130	5050	5050	5050	5050	375
123	20231211	190200	36006130	5050	5050	5050	5050	0
124	20231211	190100	36006130	5050	5050	5050	5050	0
125	20231211	190000	36006130	5050	5050	5050	5050	0
126	20231211	185900	36006130	5050	5050	5050	5050	0
127	20231211	185800	36006130	5050	5050	5050	5050	0
128	20231211	185700	36006130	5050	5050	5050	5050	0
129	20231211	185600	36006130	5050	5050	5050	5050	0
130	20231211	185500	36006130	5050	5050	5050	5050	0
131	20231211	185400	36006130	5050	5050	5050	5050	0
132	20231211	185300	36006130	5050	5050	5050	5050	0
133	20231211	185200	36006130	5050	5050	5050	5050	0
134	20231211	185100	36006130	5050	5050	5050	5050	0
135	20231211	185000	36006130	5050	5050	5050	5050	0
136	20231211	184900	36006130	5050	5050	5050	5050	0
137	20231211	184800	36006130	5050	5050	5050	5050	0
138	20231211	184700	36006130	5050	5050	5050	5050	0
139	20231211	184600	36006130	5050	5050	5050	5050	0
140	20231211	184500	36006130	5050	5050	5050	5050	0
141	20231211	184400	36006130	5050	5050	5050	5050	0
142	20231211	184300	36006130	5050	5050	5050	5050	0
143	20231211	184200	36006130	5050	5050	5050	5050	0
144	20231211	184100	36006130	5050	5050	5050	5050	0
145	20231211	184000	36006130	5050	5050	5050	5050	0
146	20231211	183900	36006130	5050	5050	5050	5050	0
147	20231211	183800	36006130	5050	5050	5050	5050	0
148	20231211	183700	36006130	5050	5050	5050	5050	0
149	20231211	183600	36006130	5050	5050	5050	5050	0
150	20231211	183500	36006130	5050	5050	5050	5050	0
151	20231211	183400	36006130	5050	5050	5050	5050	0
152	20231211	183300	36006130	5050	5050	5050	5050	375
153	20231211	183200	36006130	5050	5050	5050	5050	0
154	20231211	183100	36006130	5050	5050	5050	5050	0
155	20231211	183000	36006130	5050	5050	5050	5050	0
156	20231211	182900	36006130	5050	5050	5050	5050	0
157	20231211	182800	36006130	5050	5050	5050	5050	0
158	20231211	182700	36006130	5050	5050	5050	5050	0
159	20231211	182600	36006130	5050	5050	5050	5050	0
160	20231211	182500	36006130	5050	5050	5050	5050	0
161	20231211	182400	36006130	5050	5050	5050	5050	0
162	20231211	182300	36006130	5050	5050	5050	5050	0
163	20231211	182200	36006130	5050	5050	5050	5050	0
164	20231211	182100	36006130	5050	5050	5050	5050	0
165	20231211	182000	36006130	5050	5050	5050	5050	0
166	20231211	181900	36006130	5050	5050	5050	5050	0
167	20231211	181800	36006130	5050	5050	5050	5050	0
168	20231211	181700	36006130	5050	5050	5050	5050	0
169	20231211	181600	36006130	5050	5050	5050	5050	0
170	20231211	181500	36006130	5050	5050	5050	5050	0
171	20231211	181400	36006130	5050	5050	5050	5050	0
172	20231211	181300	36006130	5050	5050	5050	5050	0
173	20231211	181200	36006130	5050	5050	5050	5050	0
174	20231211	181100	36006130	5050	5050	5050	5050	0
175	20231211	181000	36006130	5050	5050	5050	5050	0
176	20231211	180900	36006130	5050	5050	5050	5050	0
177	20231211	180800	36006130	5050	5050	5050	5050	0
178	20231211	180700	36006130	5050	5050	5050	5050	0
179	20231211	180600	36006130	5050	5050	5050	5050	0
180	20231211	180500	36006130	5050	5050	5050	5050	0
181	20231211	180400	36006130	5050	5050	5050	5050	0
182	20231211	180300	36006130	5050	5050	5050	5050	375
183	20231211	180200	36006130	5050	5050	5050	5050	0
184	20231211	180100	36006130	5050	5050	5050	5050	0
185	20231211	180000	36006130	5050	5050	5050	5050	0
186	20231211	175900	36006130	5050	5050	5050	5050	0
187	20231211	175800	36006130	5050	5050	5050	5050	0
188	20231211	175700	36006130	5050	5050	5050	5050	0
189	20231211	175600	36006130	5050	5050	5050	5050	0
190	20231211	175500	36006130	5050	5050	5050	5050	0
191	20231211	175400	36006130	5050	5050	5050	5050	0
192	20231211	175300	36006130	5050	5050	5050	5050	0
193	20231211	175200	36006130	5050	5050	5050	5050	0
194	20231211	175100	36006130	5050	5050	5050	5050	0
195	20231211	175000	36006130	5050	5050	5050	5050	0
196	20231211	174900	36006130	5050	5050	5050	5050	0
197	20231211	174800	36006130	5050	5050	5050	5050	0
198	20231211	174700	36006130	5050	5050	5050	5050	0
199	20231211	174600	36006130	5050	5050	5050	5050	0
200	20231211	174500	36006130	5050	5050	5050	5050	0
201	20231211	174400	36006130	5050	5050	5050	5050	0
202	20231211	174300	36006130	5050	5050	5050	5050	0
203	20231211	174200	36006130	5050	5050	5050	5050	0
204	20231211	174100	36006130	5050	5050	5050	5050	0
205	20231211	174000	36006130	5050	5050	5050	5050	0
206	20231211	173900	36006130	5050	5050	5050	5050	0
207	20231211	173800	36006130	5050	5050	5050	5050	0
208	20231211	173700	36006130	5050	5050	5050	5050	0
209	20231211	173600	36006130	5050	5050	5050	5050	0
210	20231211	173500	36006130	5050	5050	5050	5050	0
211	20231211	173400	36006130	5050	5050	5050	5050	0
212	20231211	173300	36006130	5050	5050	5050	5050	375
213	20231211	173200	36006130	5050	5050	5050	5050	0
214	20231211	173100	36006130	5050	5050	5050	5050	0
215	20231211	173000	36006130	5050	5050	5050	5050	0
216	20231211	172900	36006130	5050	5050	5050	5050	0
217	20231211	172800	36006130	5050	5050	5050	5050	0
218	20231211	172700	36006130	5050	5050	5050	5050	0
219	20231211	172600	36006130	5050	5050	5050	5050	0
220	20231211	172500	36006130	5050	5050	5050	5050	0
221	20231211	172400	36006130	5050	5050	5050	5050	0
222	20231211	172300	36006130	5050	5050	5050	5050	0
223	20231211	172200	36006130	5050	5050	5050	5050	0
224	20231211	172100	36006130	5050	5050	5050	5050	0
225	20231211	172000	36006130	5050	5050	5050	5050	0
226	20231211	171900	36006130	5050	5050	5050	5050	0
227	20231211	171800	36006130	5050	5050	5050	5050	0
228	20231211	171700	36006130	5050	5050	5050	5050	0
229	20231211	171600	36006130	5050	5050	5050	5050	0
230	20231211	171500	36006130	5050	5050	5050	5050	0
231	20231211	171400	36006130	5050	5050	5050	5050	0
232	20231211	171300	36006130	5050	5050	5050	5050	0
233	20231211	171200	36006130	5050	5050	5050	5050	0
234	20231211	171100	36006130	5050	5050	5050	5050	0
235	20231211	171000	36006130	5050	5050	5050	5050	0
236	20231211	170900	36006130	5050	5050	5050	5050	0
237	20231211	170800	36006130	5050	5050	5050	5050	0
238	20231211	170700	36006130	5050	5050	5050	5050	0
239	20231211	170600	36006130	5050	5050	5050	5050	0
240	20231211	170500	36006130	5050	5050	5050	5050	0
241	20231211	170400	36006130	5050	5050	5050	5050	0
242	20231211	170300	36006130	5050	5050	5050	5050	375
243	20231211	170200	36006130	5050	5050	5050	5050	0
244	20231211	170100	36006130	5050	5050	5050	5050	0
245	20231211	170000	36006130	5050	5050	5050	5050	0
246	20231211	165900	36006130	5050	5050	5050	5050	0
247	20231211	165800	36006130	5050	5050	5050	5050	0
248	20231211	165700	36006130	5050	5050	5050	5050	0
249	20231211	165600	36006130	5050	5050	5050	5050	0
250	20231211	165500	36006130	5050	5050	5050	5050	0
251	20231211	165400	36006130	5050	5050	5050	5050	0
252	20231211	165300	36006130	5050	5050	5050	5050	0
253	20231211	165200	36006130	5050	5050	5050	5050	0
254	20231211	165100	36006130	5050	5050	5050	5050	0
255	20231211	165000	36006130	5050	5050	5050	5050	0
256	20231211	164900	36006130	5050	5050	5050	5050	0
257	20231211	164800	36006130	5050	5050	5050	5050	0
258	20231211	164700	36006130	5050	5050	5050	5050	0
259	20231211	164600	36006130	5050	5050	5050	5050	0
260	20231211	164500	36006130	5050	5050	5050	5050	0
261	20231211	164400	36006130	5050	5050	5050	5050	0
262	20231211	164300	36006130	5050	5050	5050	5050	0
263	20231211	164200	36006130	5050	5050	5050	5050	0
264	20231211	164100	36006130	5050	5050	5050	5050	0
265	20231211	164000	36006130	5050	5050	5050	5050	0
266	20231211	163900	36006130	5050	5050	5050	5050	0
267	20231211	163800	36006130	5050	5050	5050	5050	0
268	20231211	163700	36006130	5050	5050	5050	5050	0
269	20231211	163600	36006130	5050	5050	5050	5050	0
270	20231211	163500	36006130	5050	5050	5050	5050	0
271	20231211	163400	36006130	5050	5050	5050	5050	0
272	20231211	163300	36006130	5050	5050	5050	5050	375
273	20231211	163200	36006130	5050	5050	5050	5050	0
274	20231211	163100	36006130	5050	5050	5050	5050	0
275	20231211	163000	36006130	5050	5050	5050	5050	0
276	20231211	162900	36006130	5050	5050	5050	5050	0
277	20231211	162800	36006130	5050	5050	5050	5050	0
278	20231211	162700	36006130	5050	5050	5050	5050	0
279	20231211	162600	36006130	5050	5050	5050	5050	0
280	20231211	162500	36006130	5050	5050	5050	5050	0
281	20231211	162400	36006130	5050	5050	5050	5050	0
282	20231211	162300	36006130	5050	5050	5050	5050	0
283	20231211	162200	36006130	5050	5050	5050	5050	0
284	20231211	162100	36006130	5050	5050	5050	5050	0
285	20231211	162000	36006130	5050	5050	5050	5050	0
286	20231211	161900	36006130	5050	5050	5050	5050	0
287	20231211	161800	36006130	5050	5050	5050	5050	0
288	20231211	161700	36006130	5050	5050	5050	5050	0
289	20231211	161600	36006130	5050	5050	5050	5050	0
290	20231211	161500	36006130	5050	5050	5050	5050	0
291	20231211	161400	36006130	5050	5050	5050	5050	0
292	20231211	161300	36006130	5050	5050	5050	5050	0
293	20231211	161200	36006130	5050	5050	5050	5050	0
294	20231211	161100	36006130	5050	5050	5050	5050	0
295	20231211	161000	36006130	5050	5050	5050	5050	0
296	20231211	160900	36006130	5050	5050	5050	5050	0
297	20231211	160800	36006130	5050	5050	5050	5050	0
298	20231211	160700	36006130	5050	5050	5050	5050	0
299	20231211	160600	36006130	5050	5050	5050	5050	0
300	20231211	160500	36006130	5050	5050	5050	5050	0
301	20231211	160400	36006130	5050	5050	5050	5050	0
302	20231211	160300	36006130	5050	5050	5050	5050	375
303	20231211	160200	36006130	5050	5050	5050	5050	0
304	20231211	160100	36006130	5050	5050	5050	5050	0
305	20231211	160000	36006130	5050	5050	5050	5050	0
306	20231211	155900	36006130	5050	5050	5050	5050	0
307	20231211	155800	36006130	5050	5050	5050	5050	0
308	20231211	155700	36006130	5050	5050	5050	5050	0
309	20231211	155600	36006130	5050	5050	5050	5050	0
310	20231211	155500	36006130	5050	5050	5050	5050	0
311	20231211	155400	36006130	5050	5050	5050	5050	0
312	20231211	155300	36006130	5050	5050	5050	5050	0
313	20231211	155200	36006130	5050	5050	5050	5050	0
314	20231211	155100	36006130	5050	5050	5050	5050	0
315	20231211	155000	36006130	5050	5050	5050	5050	0
316	20231211	154900	36006130	5050	5050	5050	5050	0
317	20231211	154800	36006130	5050	5050	5050	5050	0
318	20231211	154700	36006130	5050	5050	5050	5050	0
319	20231211	154600	36006130	5050	5050	5050	5050	0
320	20231211	154500	36006130	5050	5050	5050	5050	0
321	20231211	154400	36006130	5050	5050	5050	5050	0
322	20231211	154300	36006130	5050	5050	5050	5050	0
323	20231211	154200	36006130	5050	5050	5050	5050	0
324	20231211	154100	36006130	5050	5050	5050	5050	0
325	20231211	154000	36006130	5050	5050	5050	5050	0
326	20231211	153900	36006130	5050	5050	5050	5050	0
327	20231211	153800	36006130	5050	5050	5050	5050	0
328	20231211	153700	36006130	5050	5050	5050	5050	0
329	20231211	153600	36006130	5050	5050	5050	5050	0
330	20231211	153500	36006130	5050	5050	5050	5050	0
331	20231211	153400	36006130	5050	5050	5050	5050	0
332	20231211	153300	36006130	5050	5050	5050	5050	375
333	20231211	153200	36006130	5050	5050	5050	5050	0
334	20231211	153100	36006130	5050	5050	5050	5050	0
335	20231211	153000	36006130	5050	5050	5050	5050	375
336	20231211	152900	34112380	5060	5060	5060	5060	0
337	20231211	152800	34112380	5060	5060	5060	5060	0
338	20231211	152700	34112380	5060	5060	5060	5060	0
339	20231211	152600	34112380	5060	5060	5060	5060	0
340	20231211	152500	34112380	5060	5060	5060	5060	0
341	20231211	152400	34112380	5060	5060	5060	5060	0
342	20231211	152300	34112380	5060	5060	5060	5060	0
343	20231211	152200	34112380	5060	5060	5060	5060	0
344	20231211	152100	34112380	5060	5060	5060	5060	0
345	20231211	152000	34112380	5060	5060	5060	5060	0
346	20231211	151900	34112380	5060	5060	5060	5060	7
347	20231211	151800	34076960	5070	5070	5070	5070	4
348	20231211	151700	34056680	5010	5010	5010	5010	120
349	20231211	151600	33455480	5090	5040	5090	5040	612
350	20231211	151500	30364900	5040	5040	5040	5040	0
351	20231211	151400	30364900	5040	5030	5050	5030	351
352	20231211	151300	28598690	5030	5030	5030	5030	1
353	20231211	151200	28593660	5020	5020	5020	5020	1
354	20231211	151100	28588640	4990	4990	4990	4990	0
355	20231211	151000	28588640	4990	4990	4990	4990	0
356	20231211	150900	28588640	4990	4995	4995	4990	50
357	20231211	150800	28339130	5030	5030	5030	5030	0
358	20231211	150700	28339130	5030	5030	5030	5030	0
359	20231211	150600	28339130	5030	5030	5030	5030	0
360	20231211	150500	28339130	5030	5030	5030	5030	0
361	20231211	150400	28339130	5030	5030	5030	5030	0
362	20231211	150300	28339130	5030	5030	5030	5030	0
363	20231211	150200	28339130	5030	5030	5030	5030	0
364	20231211	150100	28339130	5030	5030	5030	5030	0
365	20231211	150000	28339130	5030	5030	5030	5030	0
366	20231211	145900	28339130	5030	5030	5030	5030	0
367	20231211	145800	28339130	5030	5030	5030	5030	0
368	20231211	145700	28339130	5030	5030	5030	5030	0
369	20231211	145600	28339130	5030	5030	5030	5030	0
370	20231211	145500	28339130	5030	5030	5030	5030	0
371	20231211	145400	28339130	5030	5030	5030	5030	0
372	20231211	145300	28339130	5030	5030	5030	5030	0
373	20231211	145200	28339130	5030	5030	5030	5030	0
374	20231211	145100	28339130	5030	5030	5030	5030	0
375	20231211	145000	28339130	5030	5030	5030	5030	0
376	20231211	144900	28339130	5030	5030	5030	5030	0
377	20231211	144800	28339130	5030	5020	5030	5020	3
378	20231211	144700	28324050	5030	5030	5030	5030	0
379	20231211	144600	28324050	5030	5030	5030	5030	0
380	20231211	144500	28324050	5030	5030	5030	5030	0
381	20231211	144400	28324050	5030	5030	5030	5030	0
382	20231211	144300	28324050	5030	5030	5030	5030	0
383	20231211	144200	28324050	5030	5030	5030	5030	0
384	20231211	144100	28324050	5030	5030	5030	5030	0
385	20231211	144000	28324050	5030	5030	5030	5030	0
386	20231211	143900	28324050	5030	5030	5030	5030	0
387	20231211	143800	28324050	5030	5030	5030	5030	0
388	20231211	143700	28324050	5030	5030	5030	5030	0
389	20231211	143600	28324050	5030	5030	5030	5030	0
390	20231211	143500	28324050	5030	5030	5030	5030	0
391	20231211	143400	28324050	5030	5030	5030	5030	0
392	20231211	143300	28324050	5030	5030	5030	5030	0
393	20231211	143200	28324050	5030	5030	5030	5030	0
394	20231211	143100	28324050	5030	5030	5030	5030	1
395	20231211	143000	28319020	5030	5030	5030	5030	1
396	20231211	142900	28313990	5030	5030	5030	5030	0
397	20231211	142800	28313990	5030	5030	5030	5030	0
398	20231211	142700	28313990	5030	5030	5030	5030	0
399	20231211	142600	28313990	5030	5030	5030	5030	0
400	20231211	142500	28313990	5030	5030	5030	5030	0
401	20231211	142400	28313990	5030	5030	5030	5030	0
402	20231211	142300	28313990	5030	5030	5030	5030	0
403	20231211	142200	28313990	5030	5030	5030	5030	0
404	20231211	142100	28313990	5030	5030	5030	5030	0
405	20231211	142000	28313990	5030	5030	5030	5030	0
406	20231211	141900	28313990	5030	5030	5030	5030	10
407	20231211	141800	28263690	5030	5030	5030	5030	0
408	20231211	141700	28263690	5030	5030	5030	5030	0
409	20231211	141600	28263690	5030	5030	5030	5030	0
410	20231211	141500	28263690	5030	5030	5030	5030	0
411	20231211	141400	28263690	5030	5030	5030	5030	0
412	20231211	141300	28263690	5030	5030	5030	5030	0
413	20231211	141200	28263690	5030	5030	5030	5030	2
414	20231211	141100	28253630	4990	4990	4990	4990	0
415	20231211	141000	28253630	4990	4990	4990	4990	0
416	20231211	140900	28253630	4990	4990	4990	4990	0
417	20231211	140800	28253630	4990	4990	4990	4990	0
418	20231211	140700	28253630	4990	4990	4990	4990	0
419	20231211	140600	28253630	4990	4990	4990	4990	0
420	20231211	140500	28253630	4990	4990	4990	4990	0
421	20231211	140400	28253630	4990	4990	4990	4990	0
422	20231211	140300	28253630	4990	4990	4990	4990	0
423	20231211	140200	28253630	4990	4990	4990	4990	0
424	20231211	140100	28253630	4990	4990	4990	4990	0
425	20231211	140000	28253630	4990	4990	4990	4990	0
426	20231211	135900	28253630	4990	4990	4990	4990	0
427	20231211	135800	28253630	4990	4990	4990	4990	0
428	20231211	135700	28253630	4990	4990	4990	4990	0
429	20231211	135600	28253630	4990	4990	4990	4990	0
430	20231211	135500	28253630	4990	4990	4990	4990	0
431	20231211	135400	28253630	4990	4990	4990	4990	0
432	20231211	135300	28253630	4990	4990	4990	4990	0
433	20231211	135200	28253630	4990	4990	4990	4990	0
434	20231211	135100	28253630	4990	4990	4990	4990	4
435	20231211	135000	28233670	5030	5030	5030	5030	0
436	20231211	134900	28233670	5030	5030	5030	5030	0
437	20231211	134800	28233670	5030	5030	5030	5030	0
438	20231211	134700	28233670	5030	5030	5030	5030	0
439	20231211	134600	28233670	5030	5030	5030	5030	0
440	20231211	134500	28233670	5030	5030	5030	5030	0
441	20231211	134400	28233670	5030	5030	5030	5030	0
442	20231211	134300	28233670	5030	5030	5030	5030	0
443	20231211	134200	28233670	5030	5030	5030	5030	0
444	20231211	134100	28233670	5030	5030	5030	5030	0
445	20231211	134000	28233670	5030	5030	5030	5030	0
446	20231211	133900	28233670	5030	5030	5030	5030	0
447	20231211	133800	28233670	5030	5030	5030	5030	0
448	20231211	133700	28233670	5030	5030	5030	5030	3
449	20231211	133600	28218580	4985	4985	4985	4985	0
450	20231211	133500	28218580	4985	4985	4985	4985	0
451	20231211	133400	28218580	4985	4985	4985	4985	0
452	20231211	133300	28218580	4985	4985	4985	4985	0
453	20231211	133200	28218580	4985	4985	4985	4985	0
454	20231211	133100	28218580	4985	4985	4985	4985	0
455	20231211	133000	28218580	4985	4985	4985	4985	0
456	20231211	132900	28218580	4985	4985	4985	4985	0
457	20231211	132800	28218580	4985	4985	4985	4985	0
458	20231211	132700	28218580	4985	4985	4985	4985	0
459	20231211	132600	28218580	4985	4985	4985	4985	0
460	20231211	132500	28218580	4985	4985	4985	4985	0
461	20231211	132400	28218580	4985	4985	4985	4985	0
462	20231211	132300	28218580	4985	5000	5000	4985	500
463	20231211	132200	25722690	5000	5000	5000	5000	0
464	20231211	132100	25722690	5000	5000	5000	5000	0
465	20231211	132000	25722690	5000	5000	5000	5000	0
466	20231211	131900	25722690	5000	5000	5000	5000	0
467	20231211	131800	25722690	5000	5000	5000	5000	0
468	20231211	131700	25722690	5000	5000	5000	5000	0
469	20231211	131600	25722690	5000	5000	5000	5000	0
470	20231211	131500	25722690	5000	5000	5000	5000	0
471	20231211	131400	25722690	5000	5000	5000	5000	0
472	20231211	131300	25722690	5000	5000	5000	5000	0
473	20231211	131200	25722690	5000	5000	5000	5000	0
474	20231211	131100	25722690	5000	5000	5000	5000	0
475	20231211	131000	25722690	5000	5000	5000	5000	0
476	20231211	130900	25722690	5000	5000	5000	5000	0
477	20231211	130800	25722690	5000	5000	5000	5000	0
478	20231211	130700	25722690	5000	5000	5000	5000	0
479	20231211	130600	25722690	5000	5000	5000	5000	0
480	20231211	130500	25722690	5000	5000	5000	5000	0
481	20231211	130400	25722690	5000	5000	5000	5000	0
482	20231211	130300	25722690	5000	5000	5000	5000	1
483	20231211	130200	25717690	5000	5000	5000	5000	0
484	20231211	130100	25717690	5000	5000	5000	5000	0
485	20231211	130000	25717690	5000	5000	5000	5000	0
486	20231211	125900	25717690	5000	5000	5000	5000	0
487	20231211	125800	25717690	5000	5000	5000	5000	0
488	20231211	125700	25717690	5000	5000	5000	5000	0
489	20231211	125600	25717690	5000	5000	5000	5000	0
490	20231211	125500	25717690	5000	5000	5000	5000	10
491	20231211	125400	25667690	5030	5030	5030	5030	1
492	20231211	125300	25662660	5030	5030	5030	5030	0
493	20231211	125200	25662660	5030	5030	5030	5030	0
494	20231211	125100	25662660	5030	5030	5030	5030	1
495	20231211	125000	25657630	5000	5000	5000	5000	0
496	20231211	124900	25657630	5000	5000	5000	5000	0
497	20231211	124800	25657630	5000	5000	5000	5000	0
498	20231211	124700	25657630	5000	5000	5000	5000	0
499	20231211	124600	25657630	5000	5000	5000	5000	0
500	20231211	124500	25657630	5000	5000	5000	5000	0
501	20231211	124400	25657630	5000	5000	5000	5000	0
502	20231211	124300	25657630	5000	5000	5000	5000	0
503	20231211	124200	25657630	5000	5000	5000	5000	0
504	20231211	124100	25657630	5000	5000	5000	5000	1
505	20231211	124000	25652630	5000	5000	5000	5000	0
506	20231211	123900	25652630	5000	5000	5000	5000	0
507	20231211	123800	25652630	5000	5000	5000	5000	0
508	20231211	123700	25652630	5000	5000	5000	5000	0
509	20231211	123600	25652630	5000	5000	5000	5000	0
510	20231211	123500	25652630	5000	5000	5000	5000	0
511	20231211	123400	25652630	5000	5000	5000	5000	0
512	20231211	123300	25652630	5000	5000	5000	5000	0
513	20231211	123200	25652630	5000	5000	5000	5000	0
514	20231211	123100	25652630	5000	5000	5000	5000	0
515	20231211	123000	25652630	5000	5000	5000	5000	0
516	20231211	122900	25652630	5000	5000	5000	5000	0
517	20231211	122800	25652630	5000	5000	5000	5000	0
518	20231211	122700	25652630	5000	5000	5000	5000	0
519	20231211	122600	25652630	5000	5000	5000	5000	0
520	20231211	122500	25652630	5000	5000	5000	5000	0
521	20231211	122400	25652630	5000	5000	5000	5000	0
522	20231211	122300	25652630	5000	5030	5030	5000	10
523	20231211	122200	25602600	5000	5000	5000	5000	0
524	20231211	122100	25602600	5000	5000	5000	5000	0
525	20231211	122000	25602600	5000	5000	5000	5000	0
526	20231211	121900	25602600	5000	5000	5000	5000	0
527	20231211	121800	25602600	5000	5000	5000	5000	0
528	20231211	121700	25602600	5000	5000	5000	5000	0
529	20231211	121600	25602600	5000	5000	5000	5000	0
530	20231211	121500	25602600	5000	5010	5010	5000	191
531	20231211	121400	24646930	5010	5010	5010	5010	0
532	20231211	121300	24646930	5010	5010	5010	5010	0
533	20231211	121200	24646930	5010	5010	5010	5010	0
534	20231211	121100	24646930	5010	5010	5010	5010	20
535	20231211	121000	24546730	5020	5020	5020	5020	0
536	20231211	120900	24546730	5020	5020	5020	5020	0
537	20231211	120800	24546730	5020	5020	5020	5020	0
538	20231211	120700	24546730	5020	5020	5020	5020	0
539	20231211	120600	24546730	5020	5020	5020	5020	0
540	20231211	120500	24546730	5020	5020	5020	5020	0
541	20231211	120400	24546730	5020	5020	5020	5020	0
542	20231211	120300	24546730	5020	5020	5020	5020	1
543	20231211	120200	24541710	5020	5020	5020	5020	2
544	20231211	120100	24531670	5010	5010	5010	5010	0
545	20231211	120000	24531670	5010	5010	5010	5010	0
546	20231211	115900	24531670	5010	5010	5010	5010	120
547	20231211	115800	23930470	5010	5010	5010	5010	0
548	20231211	115700	23930470	5010	5010	5010	5010	0
549	20231211	115600	23930470	5010	5010	5010	5010	0
550	20231211	115500	23930470	5010	5010	5010	5010	0
551	20231211	115400	23930470	5010	5010	5010	5010	0
552	20231211	115300	23930470	5010	5010	5010	5010	0
553	20231211	115200	23930470	5010	5010	5010	5010	0
554	20231211	115100	23930470	5010	5010	5010	5010	0
555	20231211	115000	23930470	5010	5010	5010	5010	40
556	20231211	114900	23730070	5030	5030	5030	5030	0
557	20231211	114800	23730070	5030	5030	5030	5030	0
558	20231211	114700	23730070	5030	5030	5030	5030	0
559	20231211	114600	23730070	5030	5030	5030	5030	0
560	20231211	114500	23730070	5030	5030	5030	5030	0
561	20231211	114400	23730070	5030	5030	5030	5030	0
562	20231211	114300	23730070	5030	5030	5030	5030	0
563	20231211	114200	23730070	5030	5030	5030	5030	0
564	20231211	114100	23730070	5030	5030	5030	5030	0
565	20231211	114000	23730070	5030	5030	5030	5030	37
566	20231211	113900	23543960	5030	5030	5030	5030	0
567	20231211	113800	23543960	5030	5030	5030	5030	0
568	20231211	113700	23543960	5030	5030	5030	5030	0
569	20231211	113600	23543960	5030	5030	5030	5030	0
570	20231211	113500	23543960	5030	5030	5030	5030	0
571	20231211	113400	23543960	5030	5030	5030	5030	0
572	20231211	113300	23543960	5030	5030	5030	5030	0
573	20231211	113200	23543960	5030	5030	5030	5030	0
574	20231211	113100	23543960	5030	5030	5030	5030	0
575	20231211	113000	23543960	5030	5030	5030	5030	0
576	20231211	112900	23543960	5030	5030	5030	5030	0
577	20231211	112800	23543960	5030	5030	5030	5030	0
578	20231211	112700	23543960	5030	5030	5030	5030	1
579	20231211	112600	23538930	5020	5020	5020	5020	0
580	20231211	112500	23538930	5020	5020	5020	5020	0
581	20231211	112400	23538930	5020	5020	5020	5020	0
582	20231211	112300	23538930	5020	5020	5020	5020	0
583	20231211	112200	23538930	5020	5020	5020	5020	0
584	20231211	112100	23538930	5020	5020	5020	5020	66
585	20231211	112000	23207610	5010	5010	5010	5010	0
586	20231211	111900	23207610	5010	5010	5010	5010	0
587	20231211	111800	23207610	5010	5010	5010	5010	1
588	20231211	111700	23202600	5020	5020	5020	5020	0
589	20231211	111600	23202600	5020	5020	5020	5020	0
590	20231211	111500	23202600	5020	5020	5020	5020	61
591	20231211	111400	22896380	5020	5020	5020	5020	2
592	20231211	111300	22886340	5010	5010	5010	5010	0
593	20231211	111200	22886340	5010	5010	5010	5010	18
594	20231211	111100	22796160	5020	5020	5020	5020	0
595	20231211	111000	22796160	5020	5020	5020	5020	0
596	20231211	110900	22796160	5020	5020	5020	5020	5
597	20231211	110800	22771060	5020	5020	5020	5020	0
598	20231211	110700	22771060	5020	5020	5020	5020	12
599	20231211	110600	22710820	5020	5020	5020	5020	0
600	20231211	110500	22710820	5020	5020	5020	5020	0
601	20231211	110400	22710820	5020	5020	5020	5020	0
602	20231211	110300	22710820	5020	5020	5020	5020	0
603	20231211	110200	22710820	5020	5020	5020	5020	0
604	20231211	110100	22710820	5020	5020	5020	5020	0
605	20231211	110000	22710820	5020	5020	5020	5020	0
606	20231211	105900	22710820	5020	5020	5020	5020	0
607	20231211	105800	22710820	5020	5020	5020	5020	42
608	20231211	105700	22499980	5020	5020	5020	5020	0
609	20231211	105600	22499980	5020	5020	5020	5020	0
610	20231211	105500	22499980	5020	5020	5020	5020	0
611	20231211	105400	22499980	5020	5020	5020	5020	58
612	20231211	105300	22208820	5020	5020	5020	5020	0
613	20231211	105200	22208820	5020	5020	5020	5020	0
614	20231211	105100	22208820	5020	5020	5020	5020	0
615	20231211	105000	22208820	5020	5020	5020	5020	0
616	20231211	104900	22208820	5020	5020	5020	5020	10
617	20231211	104800	22158620	5020	5020	5020	5020	0
618	20231211	104700	22158620	5020	5020	5020	5020	0
619	20231211	104600	22158620	5020	5020	5020	5020	20
620	20231211	104500	22058220	5020	5020	5020	5020	2
621	20231211	104400	22048180	5020	5020	5020	5020	121
622	20231211	104300	21440760	5020	5020	5020	5020	130
623	20231211	104200	20788160	5030	5030	5030	5030	0
624	20231211	104100	20788160	5030	5040	5040	5030	52
625	20231211	104000	20526580	5040	5040	5040	5040	0
626	20231211	103900	20526580	5040	5040	5040	5040	0
627	20231211	103800	20526580	5040	5040	5040	5040	0
628	20231211	103700	20526580	5040	5040	5040	5040	0
629	20231211	103600	20526580	5040	5040	5040	5040	0
630	20231211	103500	20526580	5040	5040	5040	5040	0
631	20231211	103400	20526580	5040	5060	5060	5040	1139
632	20231211	103300	14784450	5060	5060	5060	5060	0
633	20231211	103200	14784450	5060	5060	5060	5060	0
634	20231211	103100	14784450	5060	5060	5060	5060	0
635	20231211	103000	14784450	5060	5060	5060	5060	0
636	20231211	102900	14784450	5060	5060	5060	5060	0
637	20231211	102800	14784450	5060	5060	5060	5060	0
638	20231211	102700	14784450	5060	5060	5060	5060	0
639	20231211	102600	14784450	5060	5060	5060	5060	0
640	20231211	102500	14784450	5060	5060	5060	5060	0
641	20231211	102400	14784450	5060	5060	5060	5060	0
642	20231211	102300	14784450	5060	5060	5060	5060	0
643	20231211	102200	14784450	5060	5060	5060	5060	0
644	20231211	102100	14784450	5060	5060	5060	5060	0
645	20231211	102000	14784450	5060	5060	5060	5060	0
646	20231211	101900	14784450	5060	5060	5060	5060	0
647	20231211	101800	14784450	5060	5060	5060	5060	0
648	20231211	101700	14784450	5060	5060	5060	5060	0
649	20231211	101600	14784450	5060	5060	5060	5060	6
650	20231211	101500	14754090	5090	5090	5090	5090	0
651	20231211	101400	14754090	5090	5090	5090	5090	0
652	20231211	101300	14754090	5090	5090	5090	5090	0
653	20231211	101200	14754090	5090	5090	5090	5090	0
654	20231211	101100	14754090	5090	5090	5090	5090	0
655	20231211	101000	14754090	5090	5090	5090	5090	0
656	20231211	100900	14754090	5090	5090	5090	5090	0
657	20231211	100800	14754090	5090	5090	5090	5090	0
658	20231211	100700	14754090	5090	5090	5090	5090	0
659	20231211	100600	14754090	5090	5090	5090	5090	0
660	20231211	100500	14754090	5090	5090	5090	5090	0
661	20231211	100400	14754090	5090	5090	5090	5090	0
662	20231211	100300	14754090	5090	5090	5090	5090	0
663	20231211	100200	14754090	5090	5090	5090	5090	0
664	20231211	100100	14754090	5090	5090	5090	5090	0
665	20231211	100000	14754090	5090	5090	5090	5090	0
666	20231211	095900	14754090	5090	5090	5090	5090	0
667	20231211	095800	14754090	5090	5090	5090	5090	0
668	20231211	095700	14754090	5090	5090	5090	5090	0
669	20231211	095600	14754090	5090	5090	5090	5090	0
670	20231211	095500	14754090	5090	5090	5090	5090	0
671	20231211	095400	14754090	5090	5090	5090	5090	0
672	20231211	095300	14754090	5090	5090	5090	5090	0
673	20231211	095200	14754090	5090	5090	5090	5090	0
674	20231211	095100	14754090	5090	5090	5090	5090	0
675	20231211	095000	14754090	5090	5090	5090	5090	0
676	20231211	094900	14754090	5090	5090	5090	5090	0
677	20231211	094800	14754090	5090	5090	5090	5090	0
678	20231211	094700	14754090	5090	5090	5090	5090	0
679	20231211	094600	14754090	5090	5090	5090	5090	0
680	20231211	094500	14754090	5090	5090	5090	5090	0
681	20231211	094400	14754090	5090	5090	5090	5090	0
682	20231211	094300	14754090	5090	5090	5090	5090	0
683	20231211	094200	14754090	5090	5090	5090	5090	0
684	20231211	094100	14754090	5090	5060	5090	5060	21
685	20231211	094000	14647800	5070	5070	5070	5070	0
686	20231211	093900	14647800	5070	5070	5070	5070	0
687	20231211	093800	14647800	5070	5070	5070	5070	0
688	20231211	093700	14647800	5070	5070	5070	5070	0
689	20231211	093600	14647800	5070	5070	5070	5070	16
690	20231211	093500	14566680	5070	5070	5070	5070	184
691	20231211	093400	13633800	5090	5090	5090	5090	50
692	20231211	093300	13379300	5100	5100	5100	5100	0
693	20231211	093200	13379300	5100	5100	5100	5100	0
694	20231211	093100	13379300	5100	5100	5100	5100	0
695	20231211	093000	13379300	5100	5100	5100	5100	0
696	20231211	092900	13379300	5100	5100	5100	5100	0
697	20231211	092800	13379300	5100	5100	5100	5100	0
698	20231211	092700	13379300	5100	5100	5100	5100	0
699	20231211	092600	13379300	5100	5100	5100	5100	129
700	20231211	092500	12721400	5100	5100	5100	5100	0
701	20231211	092400	12721400	5100	5100	5100	5100	0
702	20231211	092300	12721400	5100	5100	5100	5100	0
703	20231211	092200	12721400	5100	5100	5100	5100	79
704	20231211	092100	12318500	5100	5060	5100	5050	615
705	20231211	092000	9210010	5100	5100	5100	5100	0
706	20231211	091900	9210010	5100	5100	5100	5100	0
707	20231211	091800	9210010	5100	5100	5100	5100	0
708	20231211	091700	9210010	5100	5100	5100	5100	0
709	20231211	091600	9210010	5100	5100	5100	5100	0
710	20231211	091500	9210010	5100	5100	5100	5060	99
711	20231211	091400	8705150	5050	5050	5050	5050	98
712	20231211	091300	8210250	5050	5050	5050	5050	1
713	20231211	091200	8205200	5100	5100	5100	5100	0
714	20231211	091100	8205200	5100	5100	5100	5100	0
715	20231211	091000	8205200	5100	5100	5100	5100	0
716	20231211	090900	8205200	5100	5100	5100	5100	0
717	20231211	090800	8205200	5100	5060	5100	5060	284
718	20231211	090700	6767580	5060	5060	5060	5060	232
719	20231211	090600	5593660	5090	5090	5090	5090	514
720	20231211	090500	2977400	5100	5100	5100	5100	187
721	20231211	090400	2023700	5100	5100	5100	5100	0
722	20231211	090300	2023700	5100	5100	5100	5100	0
723	20231211	090200	2023700	5100	5090	5100	5090	61
724	20231211	090100	1712700	5060	5070	5090	5060	317
725	20231211	090000	101400	5070	5070	5070	5070	20