KissMeData/308100/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210200	53985970	5040	5040	5040	5040	298
3	20231212	210100	53985970	5040	5040	5040	5040	0
4	20231212	210000	53985970	5040	5040	5040	5040	0
5	20231212	205900	53985970	5040	5040	5040	5040	0
6	20231212	205800	53985970	5040	5040	5040	5040	0
7	20231212	205700	53985970	5040	5040	5040	5040	0
8	20231212	205600	53985970	5040	5040	5040	5040	0
9	20231212	205500	53985970	5040	5040	5040	5040	0
10	20231212	205400	53985970	5040	5040	5040	5040	0
11	20231212	205300	53985970	5040	5040	5040	5040	0
12	20231212	205200	53985970	5040	5040	5040	5040	0
13	20231212	205100	53985970	5040	5040	5040	5040	0
14	20231212	205000	53985970	5040	5040	5040	5040	0
15	20231212	204900	53985970	5040	5040	5040	5040	0
16	20231212	204800	53985970	5040	5040	5040	5040	0
17	20231212	204700	53985970	5040	5040	5040	5040	0
18	20231212	204600	53985970	5040	5040	5040	5040	0
19	20231212	204500	53985970	5040	5040	5040	5040	0
20	20231212	204400	53985970	5040	5040	5040	5040	0
21	20231212	204300	53985970	5040	5040	5040	5040	0
22	20231212	204200	53985970	5040	5040	5040	5040	0
23	20231212	204100	53985970	5040	5040	5040	5040	0
24	20231212	204000	53985970	5040	5040	5040	5040	0
25	20231212	203900	53985970	5040	5040	5040	5040	0
26	20231212	203800	53985970	5040	5040	5040	5040	0
27	20231212	203700	53985970	5040	5040	5040	5040	0
28	20231212	203600	53985970	5040	5040	5040	5040	0
29	20231212	203500	53985970	5040	5040	5040	5040	0
30	20231212	203400	53985970	5040	5040	5040	5040	0
31	20231212	203300	53985970	5040	5040	5040	5040	0
32	20231212	203200	53985970	5040	5040	5040	5040	298
33	20231212	203100	53985970	5040	5040	5040	5040	0
34	20231212	203000	53985970	5040	5040	5040	5040	0
35	20231212	202900	53985970	5040	5040	5040	5040	0
36	20231212	202800	53985970	5040	5040	5040	5040	0
37	20231212	202700	53985970	5040	5040	5040	5040	0
38	20231212	202600	53985970	5040	5040	5040	5040	0
39	20231212	202500	53985970	5040	5040	5040	5040	0
40	20231212	202400	53985970	5040	5040	5040	5040	0
41	20231212	202300	53985970	5040	5040	5040	5040	0
42	20231212	202200	53985970	5040	5040	5040	5040	0
43	20231212	202100	53985970	5040	5040	5040	5040	0
44	20231212	202000	53985970	5040	5040	5040	5040	0
45	20231212	201900	53985970	5040	5040	5040	5040	0
46	20231212	201800	53985970	5040	5040	5040	5040	0
47	20231212	201700	53985970	5040	5040	5040	5040	0
48	20231212	201600	53985970	5040	5040	5040	5040	0
49	20231212	201500	53985970	5040	5040	5040	5040	0
50	20231212	201400	53985970	5040	5040	5040	5040	0
51	20231212	201300	53985970	5040	5040	5040	5040	0
52	20231212	201200	53985970	5040	5040	5040	5040	0
53	20231212	201100	53985970	5040	5040	5040	5040	0
54	20231212	201000	53985970	5040	5040	5040	5040	0
55	20231212	200900	53985970	5040	5040	5040	5040	0
56	20231212	200800	53985970	5040	5040	5040	5040	0
57	20231212	200700	53985970	5040	5040	5040	5040	0
58	20231212	200600	53985970	5040	5040	5040	5040	0
59	20231212	200500	53985970	5040	5040	5040	5040	0
60	20231212	200400	53985970	5040	5040	5040	5040	0
61	20231212	200300	53985970	5040	5040	5040	5040	0
62	20231212	200200	53985970	5040	5040	5040	5040	298
63	20231212	200100	53985970	5040	5040	5040	5040	0
64	20231212	200000	53985970	5040	5040	5040	5040	0
65	20231212	195900	53985970	5040	5040	5040	5040	0
66	20231212	195800	53985970	5040	5040	5040	5040	0
67	20231212	195700	53985970	5040	5040	5040	5040	0
68	20231212	195600	53985970	5040	5040	5040	5040	0
69	20231212	195500	53985970	5040	5040	5040	5040	0
70	20231212	195400	53985970	5040	5040	5040	5040	0
71	20231212	195300	53985970	5040	5040	5040	5040	0
72	20231212	195200	53985970	5040	5040	5040	5040	0
73	20231212	195100	53985970	5040	5040	5040	5040	0
74	20231212	195000	53985970	5040	5040	5040	5040	0
75	20231212	194900	53985970	5040	5040	5040	5040	0
76	20231212	194800	53985970	5040	5040	5040	5040	0
77	20231212	194700	53985970	5040	5040	5040	5040	0
78	20231212	194600	53985970	5040	5040	5040	5040	0
79	20231212	194500	53985970	5040	5040	5040	5040	0
80	20231212	194400	53985970	5040	5040	5040	5040	0
81	20231212	194300	53985970	5040	5040	5040	5040	0
82	20231212	194200	53985970	5040	5040	5040	5040	0
83	20231212	194100	53985970	5040	5040	5040	5040	0
84	20231212	194000	53985970	5040	5040	5040	5040	0
85	20231212	193900	53985970	5040	5040	5040	5040	0
86	20231212	193800	53985970	5040	5040	5040	5040	0
87	20231212	193700	53985970	5040	5040	5040	5040	0
88	20231212	193600	53985970	5040	5040	5040	5040	0
89	20231212	193500	53985970	5040	5040	5040	5040	0
90	20231212	193400	53985970	5040	5040	5040	5040	0
91	20231212	193300	53985970	5040	5040	5040	5040	0
92	20231212	193200	53985970	5040	5040	5040	5040	298
93	20231212	193100	53985970	5040	5040	5040	5040	0
94	20231212	193000	53985970	5040	5040	5040	5040	0
95	20231212	192900	53985970	5040	5040	5040	5040	0
96	20231212	192800	53985970	5040	5040	5040	5040	0
97	20231212	192700	53985970	5040	5040	5040	5040	0
98	20231212	192600	53985970	5040	5040	5040	5040	0
99	20231212	192500	53985970	5040	5040	5040	5040	0
100	20231212	192400	53985970	5040	5040	5040	5040	0
101	20231212	192300	53985970	5040	5040	5040	5040	0
102	20231212	192200	53985970	5040	5040	5040	5040	0
103	20231212	192100	53985970	5040	5040	5040	5040	0
104	20231212	192000	53985970	5040	5040	5040	5040	0
105	20231212	191900	53985970	5040	5040	5040	5040	0
106	20231212	191800	53985970	5040	5040	5040	5040	0
107	20231212	191700	53985970	5040	5040	5040	5040	0
108	20231212	191600	53985970	5040	5040	5040	5040	0
109	20231212	191500	53985970	5040	5040	5040	5040	0
110	20231212	191400	53985970	5040	5040	5040	5040	0
111	20231212	191300	53985970	5040	5040	5040	5040	0
112	20231212	191200	53985970	5040	5040	5040	5040	0
113	20231212	191100	53985970	5040	5040	5040	5040	0
114	20231212	191000	53985970	5040	5040	5040	5040	0
115	20231212	190900	53985970	5040	5040	5040	5040	0
116	20231212	190800	53985970	5040	5040	5040	5040	0
117	20231212	190700	53985970	5040	5040	5040	5040	0
118	20231212	190600	53985970	5040	5040	5040	5040	0
119	20231212	190500	53985970	5040	5040	5040	5040	0
120	20231212	190400	53985970	5040	5040	5040	5040	0
121	20231212	190300	53985970	5040	5040	5040	5040	0
122	20231212	190200	53985970	5040	5040	5040	5040	298
123	20231212	190100	53985970	5040	5040	5040	5040	0
124	20231212	190000	53985970	5040	5040	5040	5040	0
125	20231212	185900	53985970	5040	5040	5040	5040	0
126	20231212	185800	53985970	5040	5040	5040	5040	0
127	20231212	185700	53985970	5040	5040	5040	5040	0
128	20231212	185600	53985970	5040	5040	5040	5040	0
129	20231212	185500	53985970	5040	5040	5040	5040	0
130	20231212	185400	53985970	5040	5040	5040	5040	0
131	20231212	185300	53985970	5040	5040	5040	5040	0
132	20231212	185200	53985970	5040	5040	5040	5040	0
133	20231212	185100	53985970	5040	5040	5040	5040	0
134	20231212	185000	53985970	5040	5040	5040	5040	0
135	20231212	184900	53985970	5040	5040	5040	5040	0
136	20231212	184800	53985970	5040	5040	5040	5040	0
137	20231212	184700	53985970	5040	5040	5040	5040	0
138	20231212	184600	53985970	5040	5040	5040	5040	0
139	20231212	184500	53985970	5040	5040	5040	5040	0
140	20231212	184400	53985970	5040	5040	5040	5040	0
141	20231212	184300	53985970	5040	5040	5040	5040	0
142	20231212	184200	53985970	5040	5040	5040	5040	0
143	20231212	184100	53985970	5040	5040	5040	5040	0
144	20231212	184000	53985970	5040	5040	5040	5040	0
145	20231212	183900	53985970	5040	5040	5040	5040	0
146	20231212	183800	53985970	5040	5040	5040	5040	0
147	20231212	183700	53985970	5040	5040	5040	5040	0
148	20231212	183600	53985970	5040	5040	5040	5040	0
149	20231212	183500	53985970	5040	5040	5040	5040	0
150	20231212	183400	53985970	5040	5040	5040	5040	0
151	20231212	183300	53985970	5040	5040	5040	5040	0
152	20231212	183200	53985970	5040	5040	5040	5040	298
153	20231212	183100	53985970	5040	5040	5040	5040	0
154	20231212	183000	53985970	5040	5040	5040	5040	0
155	20231212	182900	53985970	5040	5040	5040	5040	0
156	20231212	182800	53985970	5040	5040	5040	5040	0
157	20231212	182700	53985970	5040	5040	5040	5040	0
158	20231212	182600	53985970	5040	5040	5040	5040	0
159	20231212	182500	53985970	5040	5040	5040	5040	0
160	20231212	182400	53985970	5040	5040	5040	5040	0
161	20231212	182300	53985970	5040	5040	5040	5040	0
162	20231212	182200	53985970	5040	5040	5040	5040	0
163	20231212	182100	53985970	5040	5040	5040	5040	0
164	20231212	182000	53985970	5040	5040	5040	5040	0
165	20231212	181900	53985970	5040	5040	5040	5040	0
166	20231212	181800	53985970	5040	5040	5040	5040	0
167	20231212	181700	53985970	5040	5040	5040	5040	0
168	20231212	181600	53985970	5040	5040	5040	5040	0
169	20231212	181500	53985970	5040	5040	5040	5040	0
170	20231212	181400	53985970	5040	5040	5040	5040	0
171	20231212	181300	53985970	5040	5040	5040	5040	0
172	20231212	181200	53985970	5040	5040	5040	5040	0
173	20231212	181100	53985970	5040	5040	5040	5040	0
174	20231212	181000	53985970	5040	5040	5040	5040	0
175	20231212	180900	53985970	5040	5040	5040	5040	0
176	20231212	180800	53985970	5040	5040	5040	5040	0
177	20231212	180700	53985970	5040	5040	5040	5040	0
178	20231212	180600	53985970	5040	5040	5040	5040	0
179	20231212	180500	53985970	5040	5040	5040	5040	0
180	20231212	180400	53985970	5040	5040	5040	5040	0
181	20231212	180300	53985970	5040	5040	5040	5040	0
182	20231212	180200	53985970	5040	5040	5040	5040	298
183	20231212	180100	53985970	5040	5040	5040	5040	0
184	20231212	180000	53985970	5040	5040	5040	5040	0
185	20231212	175900	53985970	5040	5040	5040	5040	0
186	20231212	175800	53985970	5040	5040	5040	5040	0
187	20231212	175700	53985970	5040	5040	5040	5040	0
188	20231212	175600	53985970	5040	5040	5040	5040	0
189	20231212	175500	53985970	5040	5040	5040	5040	0
190	20231212	175400	53985970	5040	5040	5040	5040	0
191	20231212	175300	53985970	5040	5040	5040	5040	0
192	20231212	175200	53985970	5040	5040	5040	5040	0
193	20231212	175100	53985970	5040	5040	5040	5040	0
194	20231212	175000	53985970	5040	5040	5040	5040	0
195	20231212	174900	53985970	5040	5040	5040	5040	0
196	20231212	174800	53985970	5040	5040	5040	5040	0
197	20231212	174700	53985970	5040	5040	5040	5040	0
198	20231212	174600	53985970	5040	5040	5040	5040	0
199	20231212	174500	53985970	5040	5040	5040	5040	0
200	20231212	174400	53985970	5040	5040	5040	5040	0
201	20231212	174300	53985970	5040	5040	5040	5040	0
202	20231212	174200	53985970	5040	5040	5040	5040	0
203	20231212	174100	53985970	5040	5040	5040	5040	0
204	20231212	174000	53985970	5040	5040	5040	5040	0
205	20231212	173900	53985970	5040	5040	5040	5040	0
206	20231212	173800	53985970	5040	5040	5040	5040	0
207	20231212	173700	53985970	5040	5040	5040	5040	0
208	20231212	173600	53985970	5040	5040	5040	5040	0
209	20231212	173500	53985970	5040	5040	5040	5040	0
210	20231212	173400	53985970	5040	5040	5040	5040	0
211	20231212	173300	53985970	5040	5040	5040	5040	0
212	20231212	173200	53985970	5040	5040	5040	5040	298
213	20231212	173100	53985970	5040	5040	5040	5040	0
214	20231212	173000	53985970	5040	5040	5040	5040	0
215	20231212	172900	53985970	5040	5040	5040	5040	0
216	20231212	172800	53985970	5040	5040	5040	5040	0
217	20231212	172700	53985970	5040	5040	5040	5040	0
218	20231212	172600	53985970	5040	5040	5040	5040	0
219	20231212	172500	53985970	5040	5040	5040	5040	0
220	20231212	172400	53985970	5040	5040	5040	5040	0
221	20231212	172300	53985970	5040	5040	5040	5040	0
222	20231212	172200	53985970	5040	5040	5040	5040	0
223	20231212	172100	53985970	5040	5040	5040	5040	0
224	20231212	172000	53985970	5040	5040	5040	5040	0
225	20231212	171900	53985970	5040	5040	5040	5040	0
226	20231212	171800	53985970	5040	5040	5040	5040	0
227	20231212	171700	53985970	5040	5040	5040	5040	0
228	20231212	171600	53985970	5040	5040	5040	5040	0
229	20231212	171500	53985970	5040	5040	5040	5040	0
230	20231212	171400	53985970	5040	5040	5040	5040	0
231	20231212	171300	53985970	5040	5040	5040	5040	0
232	20231212	171200	53985970	5040	5040	5040	5040	0
233	20231212	171100	53985970	5040	5040	5040	5040	0
234	20231212	171000	53985970	5040	5040	5040	5040	0
235	20231212	170900	53985970	5040	5040	5040	5040	0
236	20231212	170800	53985970	5040	5040	5040	5040	0
237	20231212	170700	53985970	5040	5040	5040	5040	0
238	20231212	170600	53985970	5040	5040	5040	5040	0
239	20231212	170500	53985970	5040	5040	5040	5040	0
240	20231212	170400	53985970	5040	5040	5040	5040	0
241	20231212	170300	53985970	5040	5040	5040	5040	0
242	20231212	170200	53985970	5040	5040	5040	5040	298
243	20231212	170100	53985970	5040	5040	5040	5040	0
244	20231212	170000	53985970	5040	5040	5040	5040	0
245	20231212	165900	53985970	5040	5040	5040	5040	0
246	20231212	165800	53985970	5040	5040	5040	5040	0
247	20231212	165700	53985970	5040	5040	5040	5040	0
248	20231212	165600	53985970	5040	5040	5040	5040	0
249	20231212	165500	53985970	5040	5040	5040	5040	0
250	20231212	165400	53985970	5040	5040	5040	5040	0
251	20231212	165300	53985970	5040	5040	5040	5040	0
252	20231212	165200	53985970	5040	5040	5040	5040	0
253	20231212	165100	53985970	5040	5040	5040	5040	0
254	20231212	165000	53985970	5040	5040	5040	5040	0
255	20231212	164900	53985970	5040	5040	5040	5040	0
256	20231212	164800	53985970	5040	5040	5040	5040	0
257	20231212	164700	53985970	5040	5040	5040	5040	0
258	20231212	164600	53985970	5040	5040	5040	5040	0
259	20231212	164500	53985970	5040	5040	5040	5040	0
260	20231212	164400	53985970	5040	5040	5040	5040	0
261	20231212	164300	53985970	5040	5040	5040	5040	0
262	20231212	164200	53985970	5040	5040	5040	5040	0
263	20231212	164100	53985970	5040	5040	5040	5040	0
264	20231212	164000	53985970	5040	5040	5040	5040	0
265	20231212	163900	53985970	5040	5040	5040	5040	0
266	20231212	163800	53985970	5040	5040	5040	5040	0
267	20231212	163700	53985970	5040	5040	5040	5040	0
268	20231212	163600	53985970	5040	5040	5040	5040	0
269	20231212	163500	53985970	5040	5040	5040	5040	0
270	20231212	163400	53985970	5040	5040	5040	5040	0
271	20231212	163300	53985970	5040	5040	5040	5040	0
272	20231212	163200	53985970	5040	5040	5040	5040	298
273	20231212	163100	53985970	5040	5040	5040	5040	0
274	20231212	163000	53985970	5040	5040	5040	5040	0
275	20231212	162900	53985970	5040	5040	5040	5040	0
276	20231212	162800	53985970	5040	5040	5040	5040	0
277	20231212	162700	53985970	5040	5040	5040	5040	0
278	20231212	162600	53985970	5040	5040	5040	5040	0
279	20231212	162500	53985970	5040	5040	5040	5040	0
280	20231212	162400	53985970	5040	5040	5040	5040	0
281	20231212	162300	53985970	5040	5040	5040	5040	0
282	20231212	162200	53985970	5040	5040	5040	5040	0
283	20231212	162100	53985970	5040	5040	5040	5040	0
284	20231212	162000	53985970	5040	5040	5040	5040	0
285	20231212	161900	53985970	5040	5040	5040	5040	0
286	20231212	161800	53985970	5040	5040	5040	5040	0
287	20231212	161700	53985970	5040	5040	5040	5040	0
288	20231212	161600	53985970	5040	5040	5040	5040	0
289	20231212	161500	53985970	5040	5040	5040	5040	0
290	20231212	161400	53985970	5040	5040	5040	5040	0
291	20231212	161300	53985970	5040	5040	5040	5040	0
292	20231212	161200	53985970	5040	5040	5040	5040	0
293	20231212	161100	53985970	5040	5040	5040	5040	0
294	20231212	161000	53985970	5040	5040	5040	5040	0
295	20231212	160900	53985970	5040	5040	5040	5040	0
296	20231212	160800	53985970	5040	5040	5040	5040	0
297	20231212	160700	53985970	5040	5040	5040	5040	0
298	20231212	160600	53985970	5040	5040	5040	5040	0
299	20231212	160500	53985970	5040	5040	5040	5040	0
300	20231212	160400	53985970	5040	5040	5040	5040	0
301	20231212	160300	53985970	5040	5040	5040	5040	0
302	20231212	160200	53985970	5040	5040	5040	5040	298
303	20231212	160100	53985970	5040	5040	5040	5040	0
304	20231212	160000	53985970	5040	5040	5040	5040	0
305	20231212	155900	53985970	5040	5040	5040	5040	0
306	20231212	155800	53985970	5040	5040	5040	5040	0
307	20231212	155700	53985970	5040	5040	5040	5040	0
308	20231212	155600	53985970	5040	5040	5040	5040	0
309	20231212	155500	53985970	5040	5040	5040	5040	0
310	20231212	155400	53985970	5040	5040	5040	5040	0
311	20231212	155300	53985970	5040	5040	5040	5040	0
312	20231212	155200	53985970	5040	5040	5040	5040	0
313	20231212	155100	53985970	5040	5040	5040	5040	0
314	20231212	155000	53985970	5040	5040	5040	5040	0
315	20231212	154900	53985970	5040	5040	5040	5040	0
316	20231212	154800	53985970	5040	5040	5040	5040	0
317	20231212	154700	53985970	5040	5040	5040	5040	0
318	20231212	154600	53985970	5040	5040	5040	5040	0
319	20231212	154500	53985970	5040	5040	5040	5040	0
320	20231212	154400	53985970	5040	5040	5040	5040	0
321	20231212	154300	53985970	5040	5040	5040	5040	0
322	20231212	154200	53985970	5040	5040	5040	5040	0
323	20231212	154100	53985970	5040	5040	5040	5040	0
324	20231212	154000	53985970	5040	5040	5040	5040	0
325	20231212	153900	53985970	5040	5040	5040	5040	0
326	20231212	153800	53985970	5040	5040	5040	5040	0
327	20231212	153700	53985970	5040	5040	5040	5040	0
328	20231212	153600	53985970	5040	5040	5040	5040	0
329	20231212	153500	53985970	5040	5040	5040	5040	0
330	20231212	153400	53985970	5040	5040	5040	5040	0
331	20231212	153300	53985970	5040	5040	5040	5040	0
332	20231212	153200	53985970	5040	5040	5040	5040	298
333	20231212	153100	53985970	5040	5040	5040	5040	0
334	20231212	153000	53985970	5040	5040	5040	5040	298
335	20231212	152900	52484050	5080	5080	5080	5080	0
336	20231212	152800	52484050	5080	5080	5080	5080	0
337	20231212	152700	52484050	5080	5080	5080	5080	0
338	20231212	152600	52484050	5080	5080	5080	5080	0
339	20231212	152500	52484050	5080	5080	5080	5080	0
340	20231212	152400	52484050	5080	5080	5080	5080	0
341	20231212	152300	52484050	5080	5080	5080	5080	0
342	20231212	152200	52484050	5080	5080	5080	5080	0
343	20231212	152100	52484050	5080	5080	5080	5080	0
344	20231212	152000	52484050	5080	5080	5080	5080	0
345	20231212	151900	52484050	5080	5080	5080	5080	0
346	20231212	151800	52484050	5080	5080	5080	5080	0
347	20231212	151700	52484050	5080	5080	5080	5080	18
348	20231212	151600	52392610	5050	5070	5070	5050	900
349	20231212	151500	47845190	5080	5080	5080	5080	0
350	20231212	151400	47845190	5080	5080	5080	5080	1
351	20231212	151300	47840110	5080	5080	5080	5080	0
352	20231212	151200	47840110	5080	5080	5080	5080	0
353	20231212	151100	47840110	5080	5080	5080	5080	1
354	20231212	151000	47835030	5070	5070	5070	5070	2
355	20231212	150900	47824890	5070	5070	5070	5070	0
356	20231212	150800	47824890	5070	5070	5070	5070	0
357	20231212	150700	47824890	5070	5080	5080	5070	90
358	20231212	150600	47368580	5080	5080	5080	5080	189
359	20231212	150500	46408460	5080	5080	5080	5080	0
360	20231212	150400	46408460	5080	5080	5080	5080	0
361	20231212	150300	46408460	5080	5080	5080	5080	0
362	20231212	150200	46408460	5080	5080	5080	5080	0
363	20231212	150100	46408460	5080	5080	5080	5080	90
364	20231212	150000	45951260	5080	5080	5080	5080	0
365	20231212	145900	45951260	5080	5080	5080	5080	0
366	20231212	145800	45951260	5080	5080	5080	5080	0
367	20231212	145700	45951260	5080	5080	5080	5080	0
368	20231212	145600	45951260	5080	5080	5080	5080	0
369	20231212	145500	45951260	5080	5080	5080	5080	0
370	20231212	145400	45951260	5080	5080	5080	5080	0
371	20231212	145300	45951260	5080	5080	5080	5080	0
372	20231212	145200	45951260	5080	5080	5080	5080	0
373	20231212	145100	45951260	5080	5080	5080	5080	1
374	20231212	145000	45946180	5070	5070	5070	5070	0
375	20231212	144900	45946180	5070	5070	5070	5070	0
376	20231212	144800	45946180	5070	5070	5070	5070	6
377	20231212	144700	45915760	5080	5080	5080	5080	0
378	20231212	144600	45915760	5080	5080	5080	5080	0
379	20231212	144500	45915760	5080	5080	5080	5080	20
380	20231212	144400	45814160	5080	5080	5080	5080	31
381	20231212	144300	45656680	5100	5100	5100	5100	0
382	20231212	144200	45656680	5100	5100	5100	5100	0
383	20231212	144100	45656680	5100	5100	5100	5100	1
384	20231212	144000	45651580	5070	5070	5070	5070	0
385	20231212	143900	45651580	5070	5070	5070	5070	0
386	20231212	143800	45651580	5070	5070	5070	5070	0
387	20231212	143700	45651580	5070	5070	5070	5070	0
388	20231212	143600	45651580	5070	5070	5070	5070	0
389	20231212	143500	45651580	5070	5070	5070	5070	0
390	20231212	143400	45651580	5070	5070	5070	5070	0
391	20231212	143300	45651580	5070	5070	5070	5070	0
392	20231212	143200	45651580	5070	5070	5070	5070	0
393	20231212	143100	45651580	5070	5070	5070	5070	0
394	20231212	143000	45651580	5070	5070	5070	5070	0
395	20231212	142900	45651580	5070	5070	5070	5070	0
396	20231212	142800	45651580	5070	5070	5070	5070	0
397	20231212	142700	45651580	5070	5070	5070	5070	0
398	20231212	142600	45651580	5070	5070	5070	5070	0
399	20231212	142500	45651580	5070	5070	5070	5070	0
400	20231212	142400	45651580	5070	5070	5070	5070	0
401	20231212	142300	45651580	5070	5070	5070	5070	0
402	20231212	142200	45651580	5070	5070	5070	5070	0
403	20231212	142100	45651580	5070	5070	5070	5070	3
404	20231212	142000	45636370	5100	5100	5100	5100	0
405	20231212	141900	45636370	5100	5100	5100	5100	0
406	20231212	141800	45636370	5100	5100	5100	5100	0
407	20231212	141700	45636370	5100	5100	5100	5100	0
408	20231212	141600	45636370	5100	5100	5100	5100	0
409	20231212	141500	45636370	5100	5100	5100	5100	0
410	20231212	141400	45636370	5100	5100	5100	5100	0
411	20231212	141300	45636370	5100	5100	5100	5100	0
412	20231212	141200	45636370	5100	5100	5100	5100	0
413	20231212	141100	45636370	5100	5100	5100	5100	0
414	20231212	141000	45636370	5100	5100	5100	5100	0
415	20231212	140900	45636370	5100	5100	5100	5100	0
416	20231212	140800	45636370	5100	5100	5100	5100	0
417	20231212	140700	45636370	5100	5100	5100	5100	0
418	20231212	140600	45636370	5100	5100	5100	5100	0
419	20231212	140500	45636370	5100	5090	5100	5090	70
420	20231212	140400	45279990	5070	5070	5070	5070	190
421	20231212	140300	44316690	5060	5060	5060	5060	7
422	20231212	140200	44281270	5070	5070	5070	5070	2
423	20231212	140100	44271130	5070	5070	5070	5070	55
424	20231212	140000	43992280	5080	5080	5080	5080	0
425	20231212	135900	43992280	5080	5080	5080	5080	0
426	20231212	135800	43992280	5080	5080	5080	5080	0
427	20231212	135700	43992280	5080	5080	5080	5080	0
428	20231212	135600	43992280	5080	5080	5080	5080	2
429	20231212	135500	43982120	5080	5080	5080	5080	1
430	20231212	135400	43977040	5080	5080	5080	5080	0
431	20231212	135300	43977040	5080	5080	5080	5080	0
432	20231212	135200	43977040	5080	5080	5080	5080	0
433	20231212	135100	43977040	5080	5080	5080	5080	2
434	20231212	135000	43966880	5080	5080	5080	5080	0
435	20231212	134900	43966880	5080	5080	5080	5080	0
436	20231212	134800	43966880	5080	5080	5080	5080	0
437	20231212	134700	43966880	5080	5060	5080	5060	62
438	20231212	134600	43651940	5050	5050	5050	5050	0
439	20231212	134500	43651940	5050	5050	5050	5050	0
440	20231212	134400	43651940	5050	5050	5050	5050	0
441	20231212	134300	43651940	5050	5070	5070	5050	1489
442	20231212	134200	36125160	5070	5070	5070	5070	600
443	20231212	134100	33083160	5080	5080	5080	5080	13
444	20231212	134000	33017120	5070	5090	5090	5070	114
445	20231212	133900	32437890	5130	5130	5130	5130	20
446	20231212	133800	32335290	5130	5130	5130	5130	0
447	20231212	133700	32335290	5130	5130	5130	5130	0
448	20231212	133600	32335290	5130	5130	5130	5130	0
449	20231212	133500	32335290	5130	5130	5130	5130	0
450	20231212	133400	32335290	5130	5130	5130	5130	0
451	20231212	133300	32335290	5130	5130	5130	5130	0
452	20231212	133200	32335290	5130	5130	5130	5130	0
453	20231212	133100	32335290	5130	5130	5130	5130	0
454	20231212	133000	32335290	5130	5130	5130	5130	0
455	20231212	132900	32335290	5130	5130	5130	5130	0
456	20231212	132800	32335290	5130	5130	5130	5130	0
457	20231212	132700	32335290	5130	5120	5130	5120	82
458	20231212	132600	31915420	5120	5100	5120	5100	82
459	20231212	132500	31497060	5080	5080	5080	5080	0
460	20231212	132400	31497060	5080	5080	5080	5080	0
461	20231212	132300	31497060	5080	5080	5080	5080	0
462	20231212	132200	31497060	5080	5080	5080	5080	0
463	20231212	132100	31497060	5080	5080	5080	5080	0
464	20231212	132000	31497060	5080	5080	5080	5080	0
465	20231212	131900	31497060	5080	5080	5080	5080	0
466	20231212	131800	31497060	5080	5080	5080	5080	0
467	20231212	131700	31497060	5080	5080	5080	5080	0
468	20231212	131600	31497060	5080	5080	5080	5080	0
469	20231212	131500	31497060	5080	5080	5080	5080	0
470	20231212	131400	31497060	5080	5080	5080	5080	0
471	20231212	131300	31497060	5080	5080	5080	5080	0
472	20231212	131200	31497060	5080	5080	5080	5080	0
473	20231212	131100	31497060	5080	5080	5080	5080	0
474	20231212	131000	31497060	5080	5080	5080	5080	0
475	20231212	130900	31497060	5080	5080	5080	5080	0
476	20231212	130800	31497060	5080	5080	5080	5080	0
477	20231212	130700	31497060	5080	5080	5080	5080	0
478	20231212	130600	31497060	5080	5080	5080	5080	0
479	20231212	130500	31497060	5080	5080	5080	5080	0
480	20231212	130400	31497060	5080	5080	5080	5080	0
481	20231212	130300	31497060	5080	5080	5080	5080	0
482	20231212	130200	31497060	5080	5080	5080	5080	0
483	20231212	130100	31497060	5080	5080	5080	5080	0
484	20231212	130000	31497060	5080	5080	5080	5080	0
485	20231212	125900	31497060	5080	5080	5080	5080	0
486	20231212	125800	31497060	5080	5080	5080	5080	0
487	20231212	125700	31497060	5080	5080	5080	5080	0
488	20231212	125600	31497060	5080	5080	5080	5080	0
489	20231212	125500	31497060	5080	5080	5080	5080	0
490	20231212	125400	31497060	5080	5080	5080	5080	0
491	20231212	125300	31497060	5080	5080	5080	5080	60
492	20231212	125200	31192260	5080	5080	5080	5080	0
493	20231212	125100	31192260	5080	5080	5080	5080	0
494	20231212	125000	31192260	5080	5080	5080	5080	0
495	20231212	124900	31192260	5080	5080	5080	5080	0
496	20231212	124800	31192260	5080	5080	5080	5080	0
497	20231212	124700	31192260	5080	5080	5080	5080	0
498	20231212	124600	31192260	5080	5080	5080	5080	0
499	20231212	124500	31192260	5080	5080	5080	5080	0
500	20231212	124400	31192260	5080	5080	5080	5080	41
501	20231212	124300	30983980	5080	5080	5080	5080	100
502	20231212	124200	30475980	5080	5080	5080	5080	141
503	20231212	124100	29759700	5080	5080	5080	5080	0
504	20231212	124000	29759700	5080	5080	5080	5080	0
505	20231212	123900	29759700	5080	5080	5080	5080	10
506	20231212	123800	29708900	5080	5080	5080	5080	0
507	20231212	123700	29708900	5080	5080	5080	5080	0
508	20231212	123600	29708900	5080	5080	5080	5080	0
509	20231212	123500	29708900	5080	5080	5080	5080	0
510	20231212	123400	29708900	5080	5080	5080	5080	0
511	20231212	123300	29708900	5080	5080	5080	5080	8
512	20231212	123200	29668260	5080	5080	5080	5080	0
513	20231212	123100	29668260	5080	5080	5080	5080	0
514	20231212	123000	29668260	5080	5080	5080	5080	22
515	20231212	122900	29556500	5080	5080	5080	5080	0
516	20231212	122800	29556500	5080	5080	5080	5080	5
517	20231212	122700	29531100	5080	5080	5080	5080	0
518	20231212	122600	29531100	5080	5080	5080	5080	0
519	20231212	122500	29531100	5080	5080	5080	5080	0
520	20231212	122400	29531100	5080	5080	5080	5080	0
521	20231212	122300	29531100	5080	5080	5080	5080	0
522	20231212	122200	29531100	5080	5080	5080	5080	0
523	20231212	122100	29531100	5080	5080	5080	5080	0
524	20231212	122000	29531100	5080	5080	5080	5080	0
525	20231212	121900	29531100	5080	5080	5080	5080	0
526	20231212	121800	29531100	5080	5080	5080	5080	0
527	20231212	121700	29531100	5080	5080	5080	5080	0
528	20231212	121600	29531100	5080	5080	5080	5080	0
529	20231212	121500	29531100	5080	5080	5080	5080	149
530	20231212	121400	28774180	5100	5100	5100	5100	0
531	20231212	121300	28774180	5100	5100	5100	5100	0
532	20231212	121200	28774180	5100	5100	5100	5100	0
533	20231212	121100	28774180	5100	5100	5100	5100	0
534	20231212	121000	28774180	5100	5100	5100	5100	3
535	20231212	120900	28758880	5100	5100	5100	5100	0
536	20231212	120800	28758880	5100	5090	5100	5090	39
537	20231212	120700	28560090	5100	5100	5100	5100	0
538	20231212	120600	28560090	5100	5100	5100	5100	0
539	20231212	120500	28560090	5100	5100	5100	5100	0
540	20231212	120400	28560090	5100	5100	5100	5100	0
541	20231212	120300	28560090	5100	5100	5100	5100	0
542	20231212	120200	28560090	5100	5100	5100	5100	0
543	20231212	120100	28560090	5100	5100	5100	5100	0
544	20231212	120000	28560090	5100	5100	5100	5100	0
545	20231212	115900	28560090	5100	5100	5100	5100	0
546	20231212	115800	28560090	5100	5100	5100	5100	0
547	20231212	115700	28560090	5100	5100	5100	5100	0
548	20231212	115600	28560090	5100	5100	5100	5100	0
549	20231212	115500	28560090	5100	5100	5100	5100	0
550	20231212	115400	28560090	5100	5100	5100	5100	0
551	20231212	115300	28560090	5100	5100	5100	5100	0
552	20231212	115200	28560090	5100	5100	5100	5100	0
553	20231212	115100	28560090	5100	5100	5100	5100	0
554	20231212	115000	28560090	5100	5100	5100	5100	0
555	20231212	114900	28560090	5100	5100	5100	5100	0
556	20231212	114800	28560090	5100	5100	5100	5100	0
557	20231212	114700	28560090	5100	5100	5100	5100	0
558	20231212	114600	28560090	5100	5100	5100	5100	0
559	20231212	114500	28560090	5100	5100	5100	5100	0
560	20231212	114400	28560090	5100	5100	5100	5100	0
561	20231212	114300	28560090	5100	5100	5100	5100	0
562	20231212	114200	28560090	5100	5100	5100	5100	0
563	20231212	114100	28560090	5100	5100	5100	5100	0
564	20231212	114000	28560090	5100	5100	5100	5100	0
565	20231212	113900	28560090	5100	5100	5100	5100	0
566	20231212	113800	28560090	5100	5100	5100	5100	0
567	20231212	113700	28560090	5100	5100	5100	5100	0
568	20231212	113600	28560090	5100	5100	5100	5100	0
569	20231212	113500	28560090	5100	5100	5100	5100	0
570	20231212	113400	28560090	5100	5100	5100	5100	0
571	20231212	113300	28560090	5100	5100	5100	5100	0
572	20231212	113200	28560090	5100	5100	5100	5100	11
573	20231212	113100	28503990	5110	5110	5110	5110	1
574	20231212	113000	28498880	5110	5110	5110	5110	7
575	20231212	112900	28463110	5110	5110	5110	5110	1
576	20231212	112800	28458000	5080	5080	5080	5080	0
577	20231212	112700	28458000	5080	5080	5080	5080	0
578	20231212	112600	28458000	5080	5080	5080	5080	0
579	20231212	112500	28458000	5080	5080	5080	5080	0
580	20231212	112400	28458000	5080	5080	5080	5080	0
581	20231212	112300	28458000	5080	5080	5080	5080	0
582	20231212	112200	28458000	5080	5080	5080	5080	0
583	20231212	112100	28458000	5080	5080	5080	5080	0
584	20231212	112000	28458000	5080	5080	5080	5080	0
585	20231212	111900	28458000	5080	5080	5080	5080	0
586	20231212	111800	28458000	5080	5080	5080	5080	0
587	20231212	111700	28458000	5080	5080	5080	5080	0
588	20231212	111600	28458000	5080	5080	5080	5080	0
589	20231212	111500	28458000	5080	5080	5080	5080	0
590	20231212	111400	28458000	5080	5080	5080	5080	0
591	20231212	111300	28458000	5080	5080	5080	5080	0
592	20231212	111200	28458000	5080	5080	5080	5080	0
593	20231212	111100	28458000	5080	5080	5080	5080	0
594	20231212	111000	28458000	5080	5080	5080	5080	0
595	20231212	110900	28458000	5080	5080	5080	5080	0
596	20231212	110800	28458000	5080	5080	5080	5080	0
597	20231212	110700	28458000	5080	5080	5080	5080	0
598	20231212	110600	28458000	5080	5080	5080	5080	3
599	20231212	110500	28442760	5080	5080	5080	5080	0
600	20231212	110400	28442760	5080	5080	5080	5080	0
601	20231212	110300	28442760	5080	5080	5080	5080	0
602	20231212	110200	28442760	5080	5080	5080	5080	0
603	20231212	110100	28442760	5080	5080	5080	5080	0
604	20231212	110000	28442760	5080	5080	5080	5080	0
605	20231212	105900	28442760	5080	5080	5080	5080	1
606	20231212	105800	28437680	5080	5110	5110	5080	110
607	20231212	105700	27875880	5110	5110	5110	5110	0
608	20231212	105600	27875880	5110	5110	5110	5110	0
609	20231212	105500	27875880	5110	5110	5110	5110	0
610	20231212	105400	27875880	5110	5110	5110	5110	0
611	20231212	105300	27875880	5110	5110	5110	5110	24
612	20231212	105200	27753240	5100	5100	5100	5100	0
613	20231212	105100	27753240	5100	5100	5100	5100	0
614	20231212	105000	27753240	5100	5100	5100	5100	0
615	20231212	104900	27753240	5100	5100	5100	5100	0
616	20231212	104800	27753240	5100	5100	5100	5100	0
617	20231212	104700	27753240	5100	5100	5100	5100	74
618	20231212	104600	27375840	5150	5150	5150	5150	0
619	20231212	104500	27375840	5150	5150	5150	5150	0
620	20231212	104400	27375840	5150	5130	5150	5130	45
621	20231212	104300	27144540	5130	5130	5130	5130	0
622	20231212	104200	27144540	5130	5130	5130	5130	0
623	20231212	104100	27144540	5130	5130	5130	5130	0
624	20231212	104000	27144540	5130	5120	5130	5120	250
625	20231212	103900	25862560	5120	5120	5120	5120	0
626	20231212	103800	25862560	5120	5120	5120	5120	0
627	20231212	103700	25862560	5120	5120	5120	5120	0
628	20231212	103600	25862560	5120	5120	5120	5120	10
629	20231212	103500	25811360	5120	5120	5120	5120	0
630	20231212	103400	25811360	5120	5120	5120	5120	1
631	20231212	103300	25806240	5130	5130	5130	5130	0
632	20231212	103200	25806240	5130	5130	5130	5130	0
633	20231212	103100	25806240	5130	5130	5130	5130	0
634	20231212	103000	25806240	5130	5130	5130	5130	0
635	20231212	102900	25806240	5130	5130	5130	5130	0
636	20231212	102800	25806240	5130	5080	5130	5080	141
637	20231212	102700	25088200	5070	5070	5070	5070	0
638	20231212	102600	25088200	5070	5070	5070	5070	0
639	20231212	102500	25088200	5070	5070	5070	5070	0
640	20231212	102400	25088200	5070	5070	5070	5070	0
641	20231212	102300	25088200	5070	5070	5070	5070	0
642	20231212	102200	25088200	5070	5070	5070	5070	0
643	20231212	102100	25088200	5070	5070	5070	5070	0
644	20231212	102000	25088200	5070	5070	5070	5070	10
645	20231212	101900	25037500	5090	5090	5090	5090	3
646	20231212	101800	25022230	5090	5090	5090	5090	0
647	20231212	101700	25022230	5090	5090	5090	5090	0
648	20231212	101600	25022230	5090	5090	5090	5090	3
649	20231212	101500	25006960	5120	5130	5130	5070	5
650	20231212	101400	24981390	5120	5120	5120	5120	3
651	20231212	101300	24966030	5060	5070	5070	5060	517
652	20231212	101200	22349910	5070	5070	5070	5070	91
653	20231212	101100	21888540	5070	5110	5110	5070	101
654	20231212	101000	21372470	5110	5120	5120	5110	220
655	20231212	100900	20246270	5070	5070	5070	5070	0
656	20231212	100800	20246270	5070	5070	5070	5070	19
657	20231212	100700	20149940	5080	5080	5080	5080	0
658	20231212	100600	20149940	5080	5080	5080	5080	5
659	20231212	100500	20124540	5080	5080	5080	5080	0
660	20231212	100400	20124540	5080	5080	5080	5080	75
661	20231212	100300	19743540	5090	5090	5090	5090	6
662	20231212	100200	19713000	5090	5090	5090	5090	4
663	20231212	100100	19692640	5120	5120	5120	5120	0
664	20231212	100000	19692640	5120	5120	5120	5120	0
665	20231212	095900	19692640	5120	5120	5120	5120	0
666	20231212	095800	19692640	5120	5120	5120	5120	0
667	20231212	095700	19692640	5120	5120	5120	5120	10
668	20231212	095600	19641440	5120	5120	5120	5120	0
669	20231212	095500	19641440	5120	5120	5120	5120	0
670	20231212	095400	19641440	5120	5090	5120	5090	5
671	20231212	095300	19615880	5090	5090	5090	5090	0
672	20231212	095200	19615880	5090	5090	5090	5090	0
673	20231212	095100	19615880	5090	5090	5090	5090	26
674	20231212	095000	19483540	5080	5090	5090	5080	190
675	20231212	094900	18516810	5090	5090	5090	5090	10
676	20231212	094800	18465910	5090	5090	5090	5090	30
677	20231212	094700	18313210	5090	5090	5090	5090	0
678	20231212	094600	18313210	5090	5100	5100	5090	92
679	20231212	094500	17844110	5110	5110	5110	5110	120
680	20231212	094400	17230910	5160	5160	5160	5160	0
681	20231212	094300	17230910	5160	5140	5160	5140	30
682	20231212	094200	17076550	5100	5110	5110	5100	80
683	20231212	094100	16668380	5160	5160	5160	5160	0
684	20231212	094000	16668380	5160	5160	5160	5160	0
685	20231212	093900	16668380	5160	5160	5160	5160	30
686	20231212	093800	16513580	5160	5130	5160	5130	88
687	20231212	093700	16061750	5130	5130	5130	5130	0
688	20231212	093600	16061750	5130	5130	5130	5130	13
689	20231212	093500	15995060	5100	5130	5130	5100	16
690	20231212	093400	15913070	5100	5100	5100	5100	11
691	20231212	093300	15856970	5170	5150	5180	5150	480
692	20231212	093200	13383770	5150	5100	5150	5100	94
693	20231212	093100	12902430	5100	5090	5100	5090	671
694	20231212	093000	9484960	5090	5090	5090	5090	79
695	20231212	092900	9082850	5090	5090	5090	5090	118
696	20231212	092800	8482230	5090	5070	5090	5070	161
697	20231212	092700	7665540	5090	5090	5090	5090	0
698	20231212	092600	7665540	5090	5090	5090	5090	0
699	20231212	092500	7665540	5090	5090	5090	5090	98
700	20231212	092400	7166720	5060	5090	5090	5060	201
701	20231212	092300	6143690	5090	5090	5090	5090	0
702	20231212	092200	6143690	5090	5090	5090	5090	0
703	20231212	092100	6143690	5090	5080	5090	5080	110
704	20231212	092000	5584370	5060	5060	5060	5060	26
705	20231212	091900	5452810	5080	5080	5080	5080	0
706	20231212	091800	5452810	5080	5080	5080	5080	0
707	20231212	091700	5452810	5080	5080	5080	5080	0
708	20231212	091600	5452810	5080	5080	5080	5080	0
709	20231212	091500	5452810	5080	5080	5080	5080	0
710	20231212	091400	5452810	5080	5080	5080	5080	0
711	20231212	091300	5452810	5080	5080	5080	5080	2
712	20231212	091200	5442650	5030	5030	5030	5030	56
713	20231212	091100	5160970	5090	5080	5090	5080	67
714	20231212	091000	4820600	5030	5030	5030	5030	64
715	20231212	090900	4498680	5030	5030	5030	5030	58
716	20231212	090800	4206940	5090	5060	5090	5060	42
717	20231212	090700	3994250	5080	5080	5080	5080	0
718	20231212	090600	3994250	5080	5080	5080	5080	0
719	20231212	090500	3994250	5080	5080	5080	5080	0
720	20231212	090400	3994250	5080	5080	5080	5080	0
721	20231212	090300	3994250	5080	5080	5080	5080	0
722	20231212	090200	3994250	5080	5070	5080	5070	4
723	20231212	090100	3973950	5020	5020	5090	5000	513
724	20231212	090000	1394360	5060	5090	5090	5060	274