KissMeData/317400/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210200	133171620	5050	5050	5050	5050	158
3	20231207	210100	133171620	5050	5050	5050	5050	0
4	20231207	210000	133171620	5050	5050	5050	5050	0
5	20231207	205900	133171620	5050	5050	5050	5050	0
6	20231207	205800	133171620	5050	5050	5050	5050	0
7	20231207	205700	133171620	5050	5050	5050	5050	0
8	20231207	205600	133171620	5050	5050	5050	5050	0
9	20231207	205500	133171620	5050	5050	5050	5050	0
10	20231207	205400	133171620	5050	5050	5050	5050	0
11	20231207	205300	133171620	5050	5050	5050	5050	0
12	20231207	205200	133171620	5050	5050	5050	5050	0
13	20231207	205100	133171620	5050	5050	5050	5050	0
14	20231207	205000	133171620	5050	5050	5050	5050	0
15	20231207	204900	133171620	5050	5050	5050	5050	0
16	20231207	204800	133171620	5050	5050	5050	5050	0
17	20231207	204700	133171620	5050	5050	5050	5050	0
18	20231207	204600	133171620	5050	5050	5050	5050	0
19	20231207	204500	133171620	5050	5050	5050	5050	0
20	20231207	204400	133171620	5050	5050	5050	5050	0
21	20231207	204300	133171620	5050	5050	5050	5050	0
22	20231207	204200	133171620	5050	5050	5050	5050	0
23	20231207	204100	133171620	5050	5050	5050	5050	0
24	20231207	204000	133171620	5050	5050	5050	5050	0
25	20231207	203900	133171620	5050	5050	5050	5050	0
26	20231207	203800	133171620	5050	5050	5050	5050	0
27	20231207	203700	133171620	5050	5050	5050	5050	0
28	20231207	203600	133171620	5050	5050	5050	5050	0
29	20231207	203500	133171620	5050	5050	5050	5050	0
30	20231207	203400	133171620	5050	5050	5050	5050	0
31	20231207	203300	133171620	5050	5050	5050	5050	0
32	20231207	203200	133171620	5050	5050	5050	5050	158
33	20231207	203100	133171620	5050	5050	5050	5050	0
34	20231207	203000	133171620	5050	5050	5050	5050	0
35	20231207	202900	133171620	5050	5050	5050	5050	0
36	20231207	202800	133171620	5050	5050	5050	5050	0
37	20231207	202700	133171620	5050	5050	5050	5050	0
38	20231207	202600	133171620	5050	5050	5050	5050	0
39	20231207	202500	133171620	5050	5050	5050	5050	0
40	20231207	202400	133171620	5050	5050	5050	5050	0
41	20231207	202300	133171620	5050	5050	5050	5050	0
42	20231207	202200	133171620	5050	5050	5050	5050	0
43	20231207	202100	133171620	5050	5050	5050	5050	0
44	20231207	202000	133171620	5050	5050	5050	5050	0
45	20231207	201900	133171620	5050	5050	5050	5050	0
46	20231207	201800	133171620	5050	5050	5050	5050	0
47	20231207	201700	133171620	5050	5050	5050	5050	0
48	20231207	201600	133171620	5050	5050	5050	5050	0
49	20231207	201500	133171620	5050	5050	5050	5050	0
50	20231207	201400	133171620	5050	5050	5050	5050	0
51	20231207	201300	133171620	5050	5050	5050	5050	0
52	20231207	201200	133171620	5050	5050	5050	5050	0
53	20231207	201100	133171620	5050	5050	5050	5050	0
54	20231207	201000	133171620	5050	5050	5050	5050	0
55	20231207	200900	133171620	5050	5050	5050	5050	0
56	20231207	200800	133171620	5050	5050	5050	5050	0
57	20231207	200700	133171620	5050	5050	5050	5050	0
58	20231207	200600	133171620	5050	5050	5050	5050	0
59	20231207	200500	133171620	5050	5050	5050	5050	0
60	20231207	200400	133171620	5050	5050	5050	5050	0
61	20231207	200300	133171620	5050	5050	5050	5050	0
62	20231207	200200	133171620	5050	5050	5050	5050	158
63	20231207	200100	133171620	5050	5050	5050	5050	0
64	20231207	200000	133171620	5050	5050	5050	5050	0
65	20231207	195900	133171620	5050	5050	5050	5050	0
66	20231207	195800	133171620	5050	5050	5050	5050	0
67	20231207	195700	133171620	5050	5050	5050	5050	0
68	20231207	195600	133171620	5050	5050	5050	5050	0
69	20231207	195500	133171620	5050	5050	5050	5050	0
70	20231207	195400	133171620	5050	5050	5050	5050	0
71	20231207	195300	133171620	5050	5050	5050	5050	0
72	20231207	195200	133171620	5050	5050	5050	5050	0
73	20231207	195100	133171620	5050	5050	5050	5050	0
74	20231207	195000	133171620	5050	5050	5050	5050	0
75	20231207	194900	133171620	5050	5050	5050	5050	0
76	20231207	194800	133171620	5050	5050	5050	5050	0
77	20231207	194700	133171620	5050	5050	5050	5050	0
78	20231207	194600	133171620	5050	5050	5050	5050	0
79	20231207	194500	133171620	5050	5050	5050	5050	0
80	20231207	194400	133171620	5050	5050	5050	5050	0
81	20231207	194300	133171620	5050	5050	5050	5050	0
82	20231207	194200	133171620	5050	5050	5050	5050	0
83	20231207	194100	133171620	5050	5050	5050	5050	0
84	20231207	194000	133171620	5050	5050	5050	5050	0
85	20231207	193900	133171620	5050	5050	5050	5050	0
86	20231207	193800	133171620	5050	5050	5050	5050	0
87	20231207	193700	133171620	5050	5050	5050	5050	0
88	20231207	193600	133171620	5050	5050	5050	5050	0
89	20231207	193500	133171620	5050	5050	5050	5050	0
90	20231207	193400	133171620	5050	5050	5050	5050	0
91	20231207	193300	133171620	5050	5050	5050	5050	0
92	20231207	193200	133171620	5050	5050	5050	5050	158
93	20231207	193100	133171620	5050	5050	5050	5050	0
94	20231207	193000	133171620	5050	5050	5050	5050	0
95	20231207	192900	133171620	5050	5050	5050	5050	0
96	20231207	192800	133171620	5050	5050	5050	5050	0
97	20231207	192700	133171620	5050	5050	5050	5050	0
98	20231207	192600	133171620	5050	5050	5050	5050	0
99	20231207	192500	133171620	5050	5050	5050	5050	0
100	20231207	192400	133171620	5050	5050	5050	5050	0
101	20231207	192300	133171620	5050	5050	5050	5050	0
102	20231207	192200	133171620	5050	5050	5050	5050	0
103	20231207	192100	133171620	5050	5050	5050	5050	0
104	20231207	192000	133171620	5050	5050	5050	5050	0
105	20231207	191900	133171620	5050	5050	5050	5050	0
106	20231207	191800	133171620	5050	5050	5050	5050	0
107	20231207	191700	133171620	5050	5050	5050	5050	0
108	20231207	191600	133171620	5050	5050	5050	5050	0
109	20231207	191500	133171620	5050	5050	5050	5050	0
110	20231207	191400	133171620	5050	5050	5050	5050	0
111	20231207	191300	133171620	5050	5050	5050	5050	0
112	20231207	191200	133171620	5050	5050	5050	5050	0
113	20231207	191100	133171620	5050	5050	5050	5050	0
114	20231207	191000	133171620	5050	5050	5050	5050	0
115	20231207	190900	133171620	5050	5050	5050	5050	0
116	20231207	190800	133171620	5050	5050	5050	5050	0
117	20231207	190700	133171620	5050	5050	5050	5050	0
118	20231207	190600	133171620	5050	5050	5050	5050	0
119	20231207	190500	133171620	5050	5050	5050	5050	0
120	20231207	190400	133171620	5050	5050	5050	5050	0
121	20231207	190300	133171620	5050	5050	5050	5050	0
122	20231207	190200	133171620	5050	5050	5050	5050	158
123	20231207	190100	133171620	5050	5050	5050	5050	0
124	20231207	190000	133171620	5050	5050	5050	5050	0
125	20231207	185900	133171620	5050	5050	5050	5050	0
126	20231207	185800	133171620	5050	5050	5050	5050	0
127	20231207	185700	133171620	5050	5050	5050	5050	0
128	20231207	185600	133171620	5050	5050	5050	5050	0
129	20231207	185500	133171620	5050	5050	5050	5050	0
130	20231207	185400	133171620	5050	5050	5050	5050	0
131	20231207	185300	133171620	5050	5050	5050	5050	0
132	20231207	185200	133171620	5050	5050	5050	5050	0
133	20231207	185100	133171620	5050	5050	5050	5050	0
134	20231207	185000	133171620	5050	5050	5050	5050	0
135	20231207	184900	133171620	5050	5050	5050	5050	0
136	20231207	184800	133171620	5050	5050	5050	5050	0
137	20231207	184700	133171620	5050	5050	5050	5050	0
138	20231207	184600	133171620	5050	5050	5050	5050	0
139	20231207	184500	133171620	5050	5050	5050	5050	0
140	20231207	184400	133171620	5050	5050	5050	5050	0
141	20231207	184300	133171620	5050	5050	5050	5050	0
142	20231207	184200	133171620	5050	5050	5050	5050	0
143	20231207	184100	133171620	5050	5050	5050	5050	0
144	20231207	184000	133171620	5050	5050	5050	5050	0
145	20231207	183900	133171620	5050	5050	5050	5050	0
146	20231207	183800	133171620	5050	5050	5050	5050	0
147	20231207	183700	133171620	5050	5050	5050	5050	0
148	20231207	183600	133171620	5050	5050	5050	5050	0
149	20231207	183500	133171620	5050	5050	5050	5050	0
150	20231207	183400	133171620	5050	5050	5050	5050	0
151	20231207	183300	133171620	5050	5050	5050	5050	0
152	20231207	183200	133171620	5050	5050	5050	5050	158
153	20231207	183100	133171620	5050	5050	5050	5050	0
154	20231207	183000	133171620	5050	5050	5050	5050	0
155	20231207	182900	133171620	5050	5050	5050	5050	0
156	20231207	182800	133171620	5050	5050	5050	5050	0
157	20231207	182700	133171620	5050	5050	5050	5050	0
158	20231207	182600	133171620	5050	5050	5050	5050	0
159	20231207	182500	133171620	5050	5050	5050	5050	0
160	20231207	182400	133171620	5050	5050	5050	5050	0
161	20231207	182300	133171620	5050	5050	5050	5050	0
162	20231207	182200	133171620	5050	5050	5050	5050	0
163	20231207	182100	133171620	5050	5050	5050	5050	0
164	20231207	182000	133171620	5050	5050	5050	5050	0
165	20231207	181900	133171620	5050	5050	5050	5050	0
166	20231207	181800	133171620	5050	5050	5050	5050	0
167	20231207	181700	133171620	5050	5050	5050	5050	0
168	20231207	181600	133171620	5050	5050	5050	5050	0
169	20231207	181500	133171620	5050	5050	5050	5050	0
170	20231207	181400	133171620	5050	5050	5050	5050	0
171	20231207	181300	133171620	5050	5050	5050	5050	0
172	20231207	181200	133171620	5050	5050	5050	5050	0
173	20231207	181100	133171620	5050	5050	5050	5050	0
174	20231207	181000	133171620	5050	5050	5050	5050	0
175	20231207	180900	133171620	5050	5050	5050	5050	0
176	20231207	180800	133171620	5050	5050	5050	5050	0
177	20231207	180700	133171620	5050	5050	5050	5050	0
178	20231207	180600	133171620	5050	5050	5050	5050	0
179	20231207	180500	133171620	5050	5050	5050	5050	0
180	20231207	180400	133171620	5050	5050	5050	5050	0
181	20231207	180300	133171620	5050	5050	5050	5050	0
182	20231207	180200	133171620	5050	5050	5050	5050	158
183	20231207	180100	133171620	5050	5050	5050	5050	0
184	20231207	180000	133171620	5050	5050	5050	5050	0
185	20231207	175900	133171620	5050	5050	5050	5050	0
186	20231207	175800	133171620	5050	5050	5050	5050	0
187	20231207	175700	133171620	5050	5050	5050	5050	0
188	20231207	175600	133171620	5050	5050	5050	5050	0
189	20231207	175500	133171620	5050	5050	5050	5050	0
190	20231207	175400	133171620	5050	5050	5050	5050	0
191	20231207	175300	133171620	5050	5050	5050	5050	0
192	20231207	175200	133171620	5050	5050	5050	5050	0
193	20231207	175100	133171620	5050	5050	5050	5050	0
194	20231207	175000	133171620	5050	5050	5050	5050	0
195	20231207	174900	133171620	5050	5050	5050	5050	0
196	20231207	174800	133171620	5050	5050	5050	5050	0
197	20231207	174700	133171620	5050	5050	5050	5050	0
198	20231207	174600	133171620	5050	5050	5050	5050	0
199	20231207	174500	133171620	5050	5050	5050	5050	0
200	20231207	174400	133171620	5050	5050	5050	5050	0
201	20231207	174300	133171620	5050	5050	5050	5050	0
202	20231207	174200	133171620	5050	5050	5050	5050	0
203	20231207	174100	133171620	5050	5050	5050	5050	0
204	20231207	174000	133171620	5050	5050	5050	5050	0
205	20231207	173900	133171620	5050	5050	5050	5050	0
206	20231207	173800	133171620	5050	5050	5050	5050	0
207	20231207	173700	133171620	5050	5050	5050	5050	0
208	20231207	173600	133171620	5050	5050	5050	5050	0
209	20231207	173500	133171620	5050	5050	5050	5050	0
210	20231207	173400	133171620	5050	5050	5050	5050	0
211	20231207	173300	133171620	5050	5050	5050	5050	0
212	20231207	173200	133171620	5050	5050	5050	5050	158
213	20231207	173100	133171620	5050	5050	5050	5050	0
214	20231207	173000	133171620	5050	5050	5050	5050	0
215	20231207	172900	133171620	5050	5050	5050	5050	0
216	20231207	172800	133171620	5050	5050	5050	5050	0
217	20231207	172700	133171620	5050	5050	5050	5050	0
218	20231207	172600	133171620	5050	5050	5050	5050	0
219	20231207	172500	133171620	5050	5050	5050	5050	0
220	20231207	172400	133171620	5050	5050	5050	5050	0
221	20231207	172300	133171620	5050	5050	5050	5050	0
222	20231207	172200	133171620	5050	5050	5050	5050	0
223	20231207	172100	133171620	5050	5050	5050	5050	0
224	20231207	172000	133171620	5050	5050	5050	5050	0
225	20231207	171900	133171620	5050	5050	5050	5050	0
226	20231207	171800	133171620	5050	5050	5050	5050	0
227	20231207	171700	133171620	5050	5050	5050	5050	0
228	20231207	171600	133171620	5050	5050	5050	5050	0
229	20231207	171500	133171620	5050	5050	5050	5050	0
230	20231207	171400	133171620	5050	5050	5050	5050	0
231	20231207	171300	133171620	5050	5050	5050	5050	0
232	20231207	171200	133171620	5050	5050	5050	5050	0
233	20231207	171100	133171620	5050	5050	5050	5050	0
234	20231207	171000	133171620	5050	5050	5050	5050	0
235	20231207	170900	133171620	5050	5050	5050	5050	0
236	20231207	170800	133171620	5050	5050	5050	5050	0
237	20231207	170700	133171620	5050	5050	5050	5050	0
238	20231207	170600	133171620	5050	5050	5050	5050	0
239	20231207	170500	133171620	5050	5050	5050	5050	0
240	20231207	170400	133171620	5050	5050	5050	5050	0
241	20231207	170300	133171620	5050	5050	5050	5050	0
242	20231207	170200	133171620	5050	5050	5050	5050	158
243	20231207	170100	133171620	5050	5050	5050	5050	0
244	20231207	170000	133171620	5050	5050	5050	5050	0
245	20231207	165900	133171620	5050	5050	5050	5050	0
246	20231207	165800	133171620	5050	5050	5050	5050	0
247	20231207	165700	133171620	5050	5050	5050	5050	0
248	20231207	165600	133171620	5050	5050	5050	5050	0
249	20231207	165500	133171620	5050	5050	5050	5050	0
250	20231207	165400	133171620	5050	5050	5050	5050	0
251	20231207	165300	133171620	5050	5050	5050	5050	0
252	20231207	165200	133171620	5050	5050	5050	5050	0
253	20231207	165100	133171620	5050	5050	5050	5050	0
254	20231207	165000	133171620	5050	5050	5050	5050	0
255	20231207	164900	133171620	5050	5050	5050	5050	0
256	20231207	164800	133171620	5050	5050	5050	5050	0
257	20231207	164700	133171620	5050	5050	5050	5050	0
258	20231207	164600	133171620	5050	5050	5050	5050	0
259	20231207	164500	133171620	5050	5050	5050	5050	0
260	20231207	164400	133171620	5050	5050	5050	5050	0
261	20231207	164300	133171620	5050	5050	5050	5050	0
262	20231207	164200	133171620	5050	5050	5050	5050	0
263	20231207	164100	133171620	5050	5050	5050	5050	0
264	20231207	164000	133171620	5050	5050	5050	5050	0
265	20231207	163900	133171620	5050	5050	5050	5050	0
266	20231207	163800	133171620	5050	5050	5050	5050	0
267	20231207	163700	133171620	5050	5050	5050	5050	0
268	20231207	163600	133171620	5050	5050	5050	5050	0
269	20231207	163500	133171620	5050	5050	5050	5050	0
270	20231207	163400	133171620	5050	5050	5050	5050	0
271	20231207	163300	133171620	5050	5050	5050	5050	0
272	20231207	163200	133171620	5050	5050	5050	5050	158
273	20231207	163100	133171620	5050	5050	5050	5050	0
274	20231207	163000	133171620	5050	5050	5050	5050	0
275	20231207	162900	133171620	5050	5050	5050	5050	0
276	20231207	162800	133171620	5050	5050	5050	5050	0
277	20231207	162700	133171620	5050	5050	5050	5050	0
278	20231207	162600	133171620	5050	5050	5050	5050	0
279	20231207	162500	133171620	5050	5050	5050	5050	0
280	20231207	162400	133171620	5050	5050	5050	5050	0
281	20231207	162300	133171620	5050	5050	5050	5050	0
282	20231207	162200	133171620	5050	5050	5050	5050	0
283	20231207	162100	133171620	5050	5050	5050	5050	0
284	20231207	162000	133171620	5050	5050	5050	5050	0
285	20231207	161900	133171620	5050	5050	5050	5050	0
286	20231207	161800	133171620	5050	5050	5050	5050	0
287	20231207	161700	133171620	5050	5050	5050	5050	0
288	20231207	161600	133171620	5050	5050	5050	5050	0
289	20231207	161500	133171620	5050	5050	5050	5050	0
290	20231207	161400	133171620	5050	5050	5050	5050	0
291	20231207	161300	133171620	5050	5050	5050	5050	0
292	20231207	161200	133171620	5050	5050	5050	5050	0
293	20231207	161100	133171620	5050	5050	5050	5050	0
294	20231207	161000	133171620	5050	5050	5050	5050	0
295	20231207	160900	133171620	5050	5050	5050	5050	0
296	20231207	160800	133171620	5050	5050	5050	5050	0
297	20231207	160700	133171620	5050	5050	5050	5050	0
298	20231207	160600	133171620	5050	5050	5050	5050	0
299	20231207	160500	133171620	5050	5050	5050	5050	0
300	20231207	160400	133171620	5050	5050	5050	5050	0
301	20231207	160300	133171620	5050	5050	5050	5050	0
302	20231207	160200	133171620	5050	5050	5050	5050	158
303	20231207	160100	133171620	5050	5050	5050	5050	0
304	20231207	160000	133171620	5050	5050	5050	5050	0
305	20231207	155900	133171620	5050	5050	5050	5050	0
306	20231207	155800	133171620	5050	5050	5050	5050	0
307	20231207	155700	133171620	5050	5050	5050	5050	0
308	20231207	155600	133171620	5050	5050	5050	5050	0
309	20231207	155500	133171620	5050	5050	5050	5050	0
310	20231207	155400	133171620	5050	5050	5050	5050	0
311	20231207	155300	133171620	5050	5050	5050	5050	0
312	20231207	155200	133171620	5050	5050	5050	5050	0
313	20231207	155100	133171620	5050	5050	5050	5050	0
314	20231207	155000	133171620	5050	5050	5050	5050	0
315	20231207	154900	133171620	5050	5050	5050	5050	0
316	20231207	154800	133171620	5050	5050	5050	5050	0
317	20231207	154700	133171620	5050	5050	5050	5050	0
318	20231207	154600	133171620	5050	5050	5050	5050	0
319	20231207	154500	133171620	5050	5050	5050	5050	0
320	20231207	154400	133171620	5050	5050	5050	5050	0
321	20231207	154300	133171620	5050	5050	5050	5050	0
322	20231207	154200	133171620	5050	5050	5050	5050	0
323	20231207	154100	133171620	5050	5050	5050	5050	0
324	20231207	154000	133171620	5050	5050	5050	5050	0
325	20231207	153900	133171620	5050	5050	5050	5050	0
326	20231207	153800	133171620	5050	5050	5050	5050	0
327	20231207	153700	133171620	5050	5050	5050	5050	0
328	20231207	153600	133171620	5050	5050	5050	5050	0
329	20231207	153500	133171620	5050	5050	5050	5050	0
330	20231207	153400	133171620	5050	5050	5050	5050	0
331	20231207	153300	133171620	5050	5050	5050	5050	0
332	20231207	153200	133171620	5050	5050	5050	5050	158
333	20231207	153100	133171620	5050	5050	5050	5050	0
334	20231207	153000	133171620	5050	5050	5050	5050	158
335	20231207	152900	132373720	5040	5040	5040	5040	0
336	20231207	152800	132373720	5040	5040	5040	5040	0
337	20231207	152700	132373720	5040	5040	5040	5040	0
338	20231207	152600	132373720	5040	5040	5040	5040	0
339	20231207	152500	132373720	5040	5040	5040	5040	0
340	20231207	152400	132373720	5040	5040	5040	5040	0
341	20231207	152300	132373720	5040	5040	5040	5040	0
342	20231207	152200	132373720	5040	5040	5040	5040	0
343	20231207	152100	132373720	5040	5040	5040	5040	0
344	20231207	152000	132373720	5040	5040	5040	5040	0
345	20231207	151900	132373720	5040	5040	5040	5040	0
346	20231207	151800	132373720	5040	5040	5040	5040	5
347	20231207	151700	132348520	5040	5040	5040	5040	196
348	20231207	151600	131360680	5040	5040	5040	5040	5
349	20231207	151500	131335480	5050	5050	5050	5050	5
350	20231207	151400	131310230	5040	5040	5040	5040	91
351	20231207	151300	130851590	5040	5040	5040	5040	8
352	20231207	151200	130811270	5050	5050	5050	5050	80
353	20231207	151100	130407270	5050	5050	5050	5050	0
354	20231207	151000	130407270	5050	5050	5050	5050	0
355	20231207	150900	130407270	5050	5050	5050	5050	0
356	20231207	150800	130407270	5050	5040	5050	5040	408
357	20231207	150700	128350190	5040	5040	5040	5040	0
358	20231207	150600	128350190	5040	5040	5040	5040	0
359	20231207	150500	128350190	5040	5040	5040	5040	0
360	20231207	150400	128350190	5040	5040	5040	5040	0
361	20231207	150300	128350190	5040	5040	5040	5040	11
362	20231207	150200	128294750	5040	5040	5040	5040	10
363	20231207	150100	128244350	5040	5040	5040	5040	0
364	20231207	150000	128244350	5040	5040	5040	5040	100
365	20231207	145900	127740350	5030	5030	5030	5030	164
366	20231207	145800	126915430	5030	5030	5030	5030	0
367	20231207	145700	126915430	5030	5030	5030	5030	0
368	20231207	145600	126915430	5030	5030	5030	5030	92
369	20231207	145500	126452670	5030	5030	5030	5030	1
370	20231207	145400	126447640	5040	5040	5040	5040	1
371	20231207	145300	126442600	5040	5040	5040	5040	0
372	20231207	145200	126442600	5040	5040	5040	5030	62
373	20231207	145100	126130330	5040	5040	5040	5040	0
374	20231207	145000	126130330	5040	5040	5040	5040	0
375	20231207	144900	126130330	5040	5030	5040	5030	194
376	20231207	144800	125154410	5030	5030	5030	5030	0
377	20231207	144700	125154410	5030	5030	5030	5030	0
378	20231207	144600	125154410	5030	5030	5030	5030	91
379	20231207	144500	124696680	5030	5030	5030	5030	0
380	20231207	144400	124696680	5030	5030	5030	5030	0
381	20231207	144300	124696680	5030	5030	5030	5030	216
382	20231207	144200	123610200	5030	5030	5030	5030	0
383	20231207	144100	123610200	5030	5030	5030	5030	92
384	20231207	144000	123147440	5050	5030	5050	5030	225
385	20231207	143900	122015650	5030	5050	5050	5030	12
386	20231207	143800	121955270	5030	5030	5030	5030	1724
387	20231207	143700	113283550	5040	5040	5040	5040	0
388	20231207	143600	113283550	5040	5040	5040	5040	50
389	20231207	143500	113031550	5050	5050	5050	5050	0
390	20231207	143400	113031550	5050	5050	5050	5050	10
391	20231207	143300	112981050	5040	5040	5040	5040	302
392	20231207	143200	111458970	5050	5050	5050	5050	0
393	20231207	143100	111458970	5050	5050	5050	5050	0
394	20231207	143000	111458970	5050	5050	5050	5050	0
395	20231207	142900	111458970	5050	5050	5050	5050	50
396	20231207	142800	111206470	5050	5050	5050	5050	2
397	20231207	142700	111196370	5050	5050	5050	5050	1
398	20231207	142600	111191320	5040	5030	5040	5030	355
399	20231207	142500	109403040	5030	5030	5030	5030	0
400	20231207	142400	109403040	5030	5030	5030	5030	0
401	20231207	142300	109403040	5030	5030	5030	5030	182
402	20231207	142200	108487580	5030	5030	5030	5030	0
403	20231207	142100	108487580	5030	5030	5030	5030	92
404	20231207	142000	108024820	5030	5030	5030	5030	0
405	20231207	141900	108024820	5030	5030	5030	5030	0
406	20231207	141800	108024820	5030	5030	5030	5030	92
407	20231207	141700	107562060	5030	5030	5030	5030	0
408	20231207	141600	107562060	5030	5030	5030	5030	0
409	20231207	141500	107562060	5030	5040	5040	5030	191
410	20231207	141400	106600330	5040	5040	5040	5040	1
411	20231207	141300	106595290	5030	5030	5030	5030	114
412	20231207	141200	106021870	5040	5040	5040	5040	10
413	20231207	141100	105971470	5030	5030	5030	5030	0
414	20231207	141000	105971470	5030	5040	5040	5030	252
415	20231207	140900	104703130	5030	5030	5030	5030	157
416	20231207	140800	103913420	5040	5040	5040	5040	293
417	20231207	140700	102436700	5050	5050	5050	5050	0
418	20231207	140600	102436700	5050	5050	5050	5050	0
419	20231207	140500	102436700	5050	5050	5050	5050	284
420	20231207	140400	101002500	5040	5040	5040	5040	0
421	20231207	140300	101002500	5040	5040	5040	5040	10
422	20231207	140200	100952100	5050	5050	5050	5050	0
423	20231207	140100	100952100	5050	5050	5050	5050	0
424	20231207	140000	100952100	5050	5050	5050	5050	1
425	20231207	135900	100947050	5050	5050	5050	5050	0
426	20231207	135800	100947050	5050	5040	5050	5040	93
427	20231207	135700	100478320	5040	5040	5040	5040	0
428	20231207	135600	100478320	5040	5040	5040	5040	0
429	20231207	135500	100478320	5040	5040	5040	5040	127
430	20231207	135400	99838240	5040	5040	5040	5040	0
431	20231207	135300	99838240	5040	5040	5040	5040	91
432	20231207	135200	99379600	5040	5040	5040	5040	100
433	20231207	135100	98875600	5040	5040	5040	5040	200
434	20231207	135000	97867600	5040	5040	5040	5040	184
435	20231207	134900	96940240	5040	5040	5040	5040	0
436	20231207	134800	96940240	5040	5040	5040	5040	0
437	20231207	134700	96940240	5040	5040	5040	5040	184
438	20231207	134600	96012880	5040	5040	5040	5040	0
439	20231207	134500	96012880	5040	5040	5040	5040	182
440	20231207	134400	95095600	5040	5040	5040	5040	31
441	20231207	134300	94939360	5040	5040	5040	5040	0
442	20231207	134200	94939360	5040	5040	5040	5040	92
443	20231207	134100	94475680	5050	5050	5050	5050	13
444	20231207	134000	94410030	5040	5040	5040	5040	80
445	20231207	133900	94006830	5050	5050	5050	5050	0
446	20231207	133800	94006830	5050	5050	5050	5050	0
447	20231207	133700	94006830	5050	5050	5050	5050	10
448	20231207	133600	93956330	5050	5050	5050	5050	40
449	20231207	133500	93754330	5050	5050	5050	5050	406
450	20231207	133400	91704030	5060	5060	5060	5060	204
451	20231207	133300	90671790	5060	5060	5060	5060	0
452	20231207	133200	90671790	5060	5060	5060	5060	0
453	20231207	133100	90671790	5060	5060	5060	5060	0
454	20231207	133000	90671790	5060	5060	5060	5060	0
455	20231207	132900	90671790	5060	5060	5060	5060	0
456	20231207	132800	90671790	5060	5050	5060	5050	119
457	20231207	132700	90069840	5050	5040	5050	5040	226
458	20231207	132600	88929460	5040	5040	5040	5040	10
459	20231207	132500	88879060	5040	5040	5040	5040	92
460	20231207	132400	88415380	5040	5040	5040	5040	0
461	20231207	132300	88415380	5040	5040	5040	5040	0
462	20231207	132200	88415380	5040	5040	5040	5040	182
463	20231207	132100	87498100	5040	5040	5040	5040	0
464	20231207	132000	87498100	5040	5040	5040	5040	0
465	20231207	131900	87498100	5040	5040	5040	5040	184
466	20231207	131800	86570740	5040	5040	5040	5040	0
467	20231207	131700	86570740	5040	5040	5040	5040	483
468	20231207	131600	84136420	5040	5040	5040	5040	1400
469	20231207	131500	77080420	5040	5040	5040	5040	1408
470	20231207	131400	69984100	5040	5040	5040	5040	91
471	20231207	131300	69525460	5050	5050	5050	5050	0
472	20231207	131200	69525460	5050	5050	5050	5050	15
473	20231207	131100	69449710	5050	5050	5050	5050	0
474	20231207	131000	69449710	5050	5050	5050	5050	90
475	20231207	130900	68995210	5060	5060	5060	5060	0
476	20231207	130800	68995210	5060	5060	5060	5060	0
477	20231207	130700	68995210	5060	5060	5060	5060	0
478	20231207	130600	68995210	5060	5060	5060	5060	0
479	20231207	130500	68995210	5060	5060	5060	5060	150
480	20231207	130400	68236210	5060	5060	5060	5060	0
481	20231207	130300	68236210	5060	5060	5060	5060	200
482	20231207	130200	67224210	5060	5060	5060	5060	0
483	20231207	130100	67224210	5060	5060	5060	5060	0
484	20231207	130000	67224210	5060	5050	5060	5050	95
485	20231207	125900	66744420	5050	5050	5050	5050	353
486	20231207	125800	64961770	5050	5050	5050	5050	1
487	20231207	125700	64956720	5050	5050	5050	5050	97
488	20231207	125600	64466870	5050	5050	5050	5050	0
489	20231207	125500	64466870	5050	5040	5050	5040	10
490	20231207	125400	64416460	5050	5050	5050	5050	0
491	20231207	125300	64416460	5050	5040	5050	5040	121
492	20231207	125200	63806610	5040	5040	5040	5040	7
493	20231207	125100	63771330	5040	5040	5040	5040	0
494	20231207	125000	63771330	5040	5040	5040	5040	2
495	20231207	124900	63761250	5040	5040	5040	5040	64
496	20231207	124800	63438690	5040	5040	5040	5040	481
497	20231207	124700	61014450	5040	5040	5040	5040	0
498	20231207	124600	61014450	5040	5040	5040	5040	0
499	20231207	124500	61014450	5040	5040	5040	5040	1
500	20231207	124400	61009410	5040	5040	5040	5040	20
501	20231207	124300	60908610	5040	5040	5040	5040	92
502	20231207	124200	60444930	5030	5030	5030	5030	0
503	20231207	124100	60444930	5030	5040	5040	5030	192
504	20231207	124000	59478170	5040	5040	5040	5040	0
505	20231207	123900	59478170	5040	5040	5040	5040	203
506	20231207	123800	58455050	5040	5040	5040	5040	0
507	20231207	123700	58455050	5040	5040	5040	5040	0
508	20231207	123600	58455050	5040	5040	5040	5040	214
509	20231207	123500	57376490	5040	5040	5040	5040	0
510	20231207	123400	57376490	5040	5040	5040	5040	392
511	20231207	123300	55400810	5050	5050	5050	5050	0
512	20231207	123200	55400810	5050	5050	5050	5050	0
513	20231207	123100	55400810	5050	5050	5050	5050	0
514	20231207	123000	55400810	5050	5050	5050	5050	0
515	20231207	122900	55400810	5050	5040	5050	5040	5
516	20231207	122800	55375600	5050	5050	5050	5050	0
517	20231207	122700	55375600	5050	5050	5050	5050	0
518	20231207	122600	55375600	5050	5050	5050	5050	0
519	20231207	122500	55375600	5050	5050	5050	5050	1
520	20231207	122400	55370550	5040	5040	5040	5040	9
521	20231207	122300	55325190	5040	5040	5040	5040	266
522	20231207	122200	53984550	5030	5030	5030	5030	0
523	20231207	122100	53984550	5030	5030	5030	5030	91
524	20231207	122000	53526820	5040	5040	5040	5040	94
525	20231207	121900	53053060	5040	5040	5040	5040	116
526	20231207	121800	52468420	5040	5040	5040	5040	65
527	20231207	121700	52140820	5040	5040	5040	5040	2
528	20231207	121600	52130740	5040	5040	5040	5040	65
529	20231207	121500	51803140	5050	5050	5050	5050	0
530	20231207	121400	51803140	5050	5050	5050	5050	0
531	20231207	121300	51803140	5050	5050	5050	5050	0
532	20231207	121200	51803140	5050	5050	5050	5050	10
533	20231207	121100	51752640	5050	5050	5050	5050	0
534	20231207	121000	51752640	5050	5050	5050	5050	200
535	20231207	120900	50742640	5040	5040	5040	5040	0
536	20231207	120800	50742640	5040	5040	5040	5040	81
537	20231207	120700	50334400	5050	5050	5050	5050	0
538	20231207	120600	50334400	5050	5050	5050	5050	9
539	20231207	120500	50288950	5050	5050	5050	5050	0
540	20231207	120400	50288950	5050	5050	5050	5050	1
541	20231207	120300	50283900	5040	5050	5050	5040	3
542	20231207	120200	50268760	5050	5050	5050	5050	0
543	20231207	120100	50268760	5050	5050	5050	5050	0
544	20231207	120000	50268760	5050	5050	5050	5050	0
545	20231207	115900	50268760	5050	5040	5050	5040	43
546	20231207	115800	50052030	5030	5030	5030	5030	125
547	20231207	115700	49423280	5030	5030	5030	5030	0
548	20231207	115600	49423280	5030	5040	5040	5030	106
549	20231207	115500	48890080	5040	5040	5040	5040	81
550	20231207	115400	48481840	5050	5050	5050	5050	1
551	20231207	115300	48476790	5040	5040	5040	5040	92
552	20231207	115200	48013110	5040	5040	5040	5040	0
553	20231207	115100	48013110	5040	5040	5040	5040	0
554	20231207	115000	48013110	5040	5040	5040	5040	91
555	20231207	114900	47554470	5040	5040	5040	5040	0
556	20231207	114800	47554470	5040	5040	5040	5040	92
557	20231207	114700	47090790	5040	5040	5040	5040	0
558	20231207	114600	47090790	5040	5040	5040	5040	91
559	20231207	114500	46632150	5040	5040	5040	5040	1
560	20231207	114400	46627110	5040	5040	5040	5040	91
561	20231207	114300	46168470	5040	5040	5040	5040	0
562	20231207	114200	46168470	5040	5040	5040	5040	0
563	20231207	114100	46168470	5040	5040	5040	5040	57
564	20231207	114000	45881190	5040	5040	5040	5040	35
565	20231207	113900	45704790	5040	5040	5040	5040	0
566	20231207	113800	45704790	5040	5040	5040	5040	234
567	20231207	113700	44525430	5040	5040	5040	5040	0
568	20231207	113600	44525430	5040	5040	5040	5040	0
569	20231207	113500	44525430	5040	5040	5040	5040	182
570	20231207	113400	43608150	5040	5040	5040	5040	293
571	20231207	113300	42131430	5040	5040	5040	5040	336
572	20231207	113200	40437990	5040	5040	5040	5040	0
573	20231207	113100	40437990	5040	5040	5040	5040	0
574	20231207	113000	40437990	5040	5040	5040	5040	39
575	20231207	112900	40241430	5050	5050	5050	5050	0
576	20231207	112800	40241430	5050	5050	5050	5050	0
577	20231207	112700	40241430	5050	5050	5050	5050	0
578	20231207	112600	40241430	5050	5050	5050	5050	0
579	20231207	112500	40241430	5050	5050	5050	5050	51
580	20231207	112400	39983880	5050	5050	5050	5050	0
581	20231207	112300	39983880	5050	5050	5050	5050	1
582	20231207	112200	39978830	5050	5040	5050	5040	59
583	20231207	112100	39681450	5040	5040	5040	5040	4
584	20231207	112000	39661290	5040	5040	5040	5040	30
585	20231207	111900	39510090	5040	5040	5040	5040	0
586	20231207	111800	39510090	5040	5040	5040	5040	82
587	20231207	111700	39096810	5040	5040	5040	5040	10
588	20231207	111600	39046410	5040	5040	5040	5040	0
589	20231207	111500	39046410	5040	5030	5040	5030	754
590	20231207	111400	35247170	5030	5030	5030	5030	0
591	20231207	111300	35247170	5030	5030	5030	5030	0
592	20231207	111200	35247170	5030	5030	5030	5030	91
593	20231207	111100	34789440	5030	5030	5030	5030	0
594	20231207	111000	34789440	5030	5030	5030	5030	184
595	20231207	110900	33863920	5030	5030	5030	5030	186
596	20231207	110800	32928340	5030	5030	5030	5030	0
597	20231207	110700	32928340	5030	5030	5030	5030	184
598	20231207	110600	32002820	5030	5030	5030	5030	0
599	20231207	110500	32002820	5030	5030	5030	5030	91
600	20231207	110400	31545090	5030	5030	5030	5030	0
601	20231207	110300	31545090	5030	5030	5030	5030	10
602	20231207	110200	31494790	5030	5040	5040	5030	32
603	20231207	110100	31333820	5040	5040	5040	5040	0
604	20231207	110000	31333820	5040	5040	5040	5040	100
605	20231207	105900	30829820	5040	5040	5040	5040	0
606	20231207	105800	30829820	5040	5040	5040	5040	1
607	20231207	105700	30824780	5040	5040	5040	5040	62
608	20231207	105600	30512300	5040	5040	5040	5040	225
609	20231207	105500	29378300	5050	5050	5050	5050	935
610	20231207	105400	24656550	5050	5050	5050	5050	191
611	20231207	105300	23692000	5050	5050	5050	5050	0
612	20231207	105200	23692000	5050	5050	5050	5050	183
613	20231207	105100	22767850	5050	5050	5050	5050	0
614	20231207	105000	22767850	5050	5050	5050	5050	0
615	20231207	104900	22767850	5050	5050	5050	5050	182
616	20231207	104800	21848750	5050	5050	5050	5050	0
617	20231207	104700	21848750	5050	5050	5050	5050	92
618	20231207	104600	21384150	5060	5060	5060	5060	1
619	20231207	104500	21379090	5050	5050	5050	5050	0
620	20231207	104400	21379090	5050	5050	5050	5050	115
621	20231207	104300	20798340	5060	5060	5060	5060	0
622	20231207	104200	20798340	5060	5060	5060	5060	68
623	20231207	104100	20454260	5080	5080	5080	5080	0
624	20231207	104000	20454260	5080	5080	5080	5080	0
625	20231207	103900	20454260	5080	5080	5080	5080	0
626	20231207	103800	20454260	5080	5080	5080	5080	0
627	20231207	103700	20454260	5080	5080	5080	5080	0
628	20231207	103600	20454260	5080	5080	5080	5080	0
629	20231207	103500	20454260	5080	5080	5080	5080	0
630	20231207	103400	20454260	5080	5080	5080	5080	1
631	20231207	103300	20449180	5060	5060	5060	5060	0
632	20231207	103200	20449180	5060	5060	5060	5060	0
633	20231207	103100	20449180	5060	5060	5060	5060	92
634	20231207	103000	19983660	5060	5060	5060	5060	0
635	20231207	102900	19983660	5060	5060	5060	5060	184
636	20231207	102800	19052620	5060	5060	5060	5060	0
637	20231207	102700	19052620	5060	5060	5060	5060	0
638	20231207	102600	19052620	5060	5060	5060	5060	110
639	20231207	102500	18496020	5060	5060	5060	5060	0
640	20231207	102400	18496020	5060	5060	5060	5060	92
641	20231207	102300	18030500	5060	5060	5060	5060	0
642	20231207	102200	18030500	5060	5060	5060	5060	84
643	20231207	102100	17605460	5080	5080	5080	5080	0
644	20231207	102000	17605460	5080	5080	5080	5080	28
645	20231207	101900	17463220	5080	5080	5080	5080	44
646	20231207	101800	17239700	5080	5080	5090	5080	192
647	20231207	101700	16264240	5080	5080	5080	5080	0
648	20231207	101600	16264240	5080	5080	5080	5080	0
649	20231207	101500	16264240	5080	5080	5080	5080	74
650	20231207	101400	15888320	5070	5080	5080	5070	1362
651	20231207	101300	8982720	5090	5090	5090	5090	0
652	20231207	101200	8982720	5090	5090	5090	5090	109
653	20231207	101100	8427910	5090	5090	5090	5090	0
654	20231207	101000	8427910	5090	5090	5090	5090	0
655	20231207	100900	8427910	5090	5090	5090	5090	0
656	20231207	100800	8427910	5090	5100	5100	5090	6
657	20231207	100700	8397360	5100	5100	5100	5100	31
658	20231207	100600	8239260	5100	5100	5100	5100	2
659	20231207	100500	8229060	5100	5080	5100	5080	403
660	20231207	100400	6177670	5070	5070	5070	5070	0
661	20231207	100300	6177670	5070	5070	5070	5070	0
662	20231207	100200	6177670	5070	5070	5070	5070	50
663	20231207	100100	5924170	5070	5070	5070	5070	0
664	20231207	100000	5924170	5070	5070	5070	5070	0
665	20231207	095900	5924170	5070	5070	5070	5070	0
666	20231207	095800	5924170	5070	5070	5070	5070	0
667	20231207	095700	5924170	5070	5070	5070	5070	0
668	20231207	095600	5924170	5070	5070	5070	5070	252
669	20231207	095500	4646530	5060	5060	5060	5060	25
670	20231207	095400	4520030	5070	5070	5070	5070	0
671	20231207	095300	4520030	5070	5070	5070	5070	0
672	20231207	095200	4520030	5070	5070	5070	5070	1
673	20231207	095100	4514960	5070	5070	5070	5070	95
674	20231207	095000	4033310	5070	5070	5070	5070	0
675	20231207	094900	4033310	5070	5070	5070	5070	0
676	20231207	094800	4033310	5070	5070	5070	5070	10
677	20231207	094700	3982610	5070	5070	5070	5070	0
678	20231207	094600	3982610	5070	5070	5070	5070	0
679	20231207	094500	3982610	5070	5070	5070	5070	0
680	20231207	094400	3982610	5070	5070	5070	5070	0
681	20231207	094300	3982610	5070	5070	5070	5070	1
682	20231207	094200	3977540	5070	5070	5070	5070	0
683	20231207	094100	3977540	5070	5070	5070	5070	0
684	20231207	094000	3977540	5070	5070	5070	5070	0
685	20231207	093900	3977540	5070	5070	5070	5070	0
686	20231207	093800	3977540	5070	5060	5070	5050	109
687	20231207	093700	3426070	5070	5070	5070	5070	11
688	20231207	093600	3370300	5070	5070	5070	5070	0
689	20231207	093500	3370300	5070	5070	5070	5070	0
690	20231207	093400	3370300	5070	5070	5070	5070	0
691	20231207	093300	3370300	5070	5070	5070	5070	4
692	20231207	093200	3350020	5070	5070	5070	5070	14
693	20231207	093100	3279040	5070	5070	5070	5070	4
694	20231207	093000	3258760	5070	5070	5070	5070	4
695	20231207	092900	3238480	5050	5050	5050	5050	0
696	20231207	092800	3238480	5050	5050	5050	5050	27
697	20231207	092700	3102130	5050	5060	5060	5050	23
698	20231207	092600	2985970	5050	5050	5050	5050	0
699	20231207	092500	2985970	5050	5050	5050	5050	0
700	20231207	092400	2985970	5050	5050	5050	5050	0
701	20231207	092300	2985970	5050	5050	5050	5050	0
702	20231207	092200	2985970	5050	5050	5050	5050	0
703	20231207	092100	2985970	5050	5050	5050	5050	320
704	20231207	092000	1369970	5050	5050	5050	5050	0
705	20231207	091900	1369970	5050	5050	5050	5050	5
706	20231207	091800	1344720	5050	5060	5060	5050	40
707	20231207	091700	1142340	5070	5070	5070	5070	0
708	20231207	091600	1142340	5070	5070	5070	5070	0
709	20231207	091500	1142340	5070	5070	5070	5070	0
710	20231207	091400	1142340	5070	5070	5070	5070	0
711	20231207	091300	1142340	5070	5070	5070	5070	0
712	20231207	091200	1142340	5070	5070	5070	5070	6
713	20231207	091100	1111920	5080	5080	5080	5080	146
714	20231207	091000	370240	5080	5080	5080	5080	0
715	20231207	090900	370240	5080	5080	5080	5080	0
716	20231207	090800	370240	5080	5080	5080	5080	0
717	20231207	090700	370240	5080	5080	5080	5080	30
718	20231207	090600	217840	5080	5080	5080	5080	1
719	20231207	090500	212760	5080	5080	5080	5080	9
720	20231207	090400	167040	5080	5080	5080	5080	1
721	20231207	090300	161960	5070	5070	5070	5070	0
722	20231207	090200	161960	5070	5070	5070	5070	4
723	20231207	090100	141680	5060	5060	5060	5060	0
724	20231207	090000	141680	5060	5060	5060	5060	28