KissMeData/307930/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210100	127277940	5060	5060	5060	5060	955
3	20231213	210000	127277940	5060	5060	5060	5060	0
4	20231213	205900	127277940	5060	5060	5060	5060	0
5	20231213	205800	127277940	5060	5060	5060	5060	0
6	20231213	205700	127277940	5060	5060	5060	5060	0
7	20231213	205600	127277940	5060	5060	5060	5060	0
8	20231213	205500	127277940	5060	5060	5060	5060	0
9	20231213	205400	127277940	5060	5060	5060	5060	0
10	20231213	205300	127277940	5060	5060	5060	5060	0
11	20231213	205200	127277940	5060	5060	5060	5060	0
12	20231213	205100	127277940	5060	5060	5060	5060	0
13	20231213	205000	127277940	5060	5060	5060	5060	0
14	20231213	204900	127277940	5060	5060	5060	5060	0
15	20231213	204800	127277940	5060	5060	5060	5060	0
16	20231213	204700	127277940	5060	5060	5060	5060	0
17	20231213	204600	127277940	5060	5060	5060	5060	0
18	20231213	204500	127277940	5060	5060	5060	5060	0
19	20231213	204400	127277940	5060	5060	5060	5060	0
20	20231213	204300	127277940	5060	5060	5060	5060	0
21	20231213	204200	127277940	5060	5060	5060	5060	0
22	20231213	204100	127277940	5060	5060	5060	5060	0
23	20231213	204000	127277940	5060	5060	5060	5060	0
24	20231213	203900	127277940	5060	5060	5060	5060	0
25	20231213	203800	127277940	5060	5060	5060	5060	0
26	20231213	203700	127277940	5060	5060	5060	5060	0
27	20231213	203600	127277940	5060	5060	5060	5060	0
28	20231213	203500	127277940	5060	5060	5060	5060	0
29	20231213	203400	127277940	5060	5060	5060	5060	0
30	20231213	203300	127277940	5060	5060	5060	5060	0
31	20231213	203200	127277940	5060	5060	5060	5060	0
32	20231213	203100	127277940	5060	5060	5060	5060	955
33	20231213	203000	127277940	5060	5060	5060	5060	0
34	20231213	202900	127277940	5060	5060	5060	5060	0
35	20231213	202800	127277940	5060	5060	5060	5060	0
36	20231213	202700	127277940	5060	5060	5060	5060	0
37	20231213	202600	127277940	5060	5060	5060	5060	0
38	20231213	202500	127277940	5060	5060	5060	5060	0
39	20231213	202400	127277940	5060	5060	5060	5060	0
40	20231213	202300	127277940	5060	5060	5060	5060	0
41	20231213	202200	127277940	5060	5060	5060	5060	0
42	20231213	202100	127277940	5060	5060	5060	5060	0
43	20231213	202000	127277940	5060	5060	5060	5060	0
44	20231213	201900	127277940	5060	5060	5060	5060	0
45	20231213	201800	127277940	5060	5060	5060	5060	0
46	20231213	201700	127277940	5060	5060	5060	5060	0
47	20231213	201600	127277940	5060	5060	5060	5060	0
48	20231213	201500	127277940	5060	5060	5060	5060	0
49	20231213	201400	127277940	5060	5060	5060	5060	0
50	20231213	201300	127277940	5060	5060	5060	5060	0
51	20231213	201200	127277940	5060	5060	5060	5060	0
52	20231213	201100	127277940	5060	5060	5060	5060	0
53	20231213	201000	127277940	5060	5060	5060	5060	0
54	20231213	200900	127277940	5060	5060	5060	5060	0
55	20231213	200800	127277940	5060	5060	5060	5060	0
56	20231213	200700	127277940	5060	5060	5060	5060	0
57	20231213	200600	127277940	5060	5060	5060	5060	0
58	20231213	200500	127277940	5060	5060	5060	5060	0
59	20231213	200400	127277940	5060	5060	5060	5060	0
60	20231213	200300	127277940	5060	5060	5060	5060	0
61	20231213	200200	127277940	5060	5060	5060	5060	0
62	20231213	200100	127277940	5060	5060	5060	5060	955
63	20231213	200000	127277940	5060	5060	5060	5060	0
64	20231213	195900	127277940	5060	5060	5060	5060	0
65	20231213	195800	127277940	5060	5060	5060	5060	0
66	20231213	195700	127277940	5060	5060	5060	5060	0
67	20231213	195600	127277940	5060	5060	5060	5060	0
68	20231213	195500	127277940	5060	5060	5060	5060	0
69	20231213	195400	127277940	5060	5060	5060	5060	0
70	20231213	195300	127277940	5060	5060	5060	5060	0
71	20231213	195200	127277940	5060	5060	5060	5060	0
72	20231213	195100	127277940	5060	5060	5060	5060	0
73	20231213	195000	127277940	5060	5060	5060	5060	0
74	20231213	194900	127277940	5060	5060	5060	5060	0
75	20231213	194800	127277940	5060	5060	5060	5060	0
76	20231213	194700	127277940	5060	5060	5060	5060	0
77	20231213	194600	127277940	5060	5060	5060	5060	0
78	20231213	194500	127277940	5060	5060	5060	5060	0
79	20231213	194400	127277940	5060	5060	5060	5060	0
80	20231213	194300	127277940	5060	5060	5060	5060	0
81	20231213	194200	127277940	5060	5060	5060	5060	0
82	20231213	194100	127277940	5060	5060	5060	5060	0
83	20231213	194000	127277940	5060	5060	5060	5060	0
84	20231213	193900	127277940	5060	5060	5060	5060	0
85	20231213	193800	127277940	5060	5060	5060	5060	0
86	20231213	193700	127277940	5060	5060	5060	5060	0
87	20231213	193600	127277940	5060	5060	5060	5060	0
88	20231213	193500	127277940	5060	5060	5060	5060	0
89	20231213	193400	127277940	5060	5060	5060	5060	0
90	20231213	193300	127277940	5060	5060	5060	5060	0
91	20231213	193200	127277940	5060	5060	5060	5060	0
92	20231213	193100	127277940	5060	5060	5060	5060	955
93	20231213	193000	127277940	5060	5060	5060	5060	0
94	20231213	192900	127277940	5060	5060	5060	5060	0
95	20231213	192800	127277940	5060	5060	5060	5060	0
96	20231213	192700	127277940	5060	5060	5060	5060	0
97	20231213	192600	127277940	5060	5060	5060	5060	0
98	20231213	192500	127277940	5060	5060	5060	5060	0
99	20231213	192400	127277940	5060	5060	5060	5060	0
100	20231213	192300	127277940	5060	5060	5060	5060	0
101	20231213	192200	127277940	5060	5060	5060	5060	0
102	20231213	192100	127277940	5060	5060	5060	5060	0
103	20231213	192000	127277940	5060	5060	5060	5060	0
104	20231213	191900	127277940	5060	5060	5060	5060	0
105	20231213	191800	127277940	5060	5060	5060	5060	0
106	20231213	191700	127277940	5060	5060	5060	5060	0
107	20231213	191600	127277940	5060	5060	5060	5060	0
108	20231213	191500	127277940	5060	5060	5060	5060	0
109	20231213	191400	127277940	5060	5060	5060	5060	0
110	20231213	191300	127277940	5060	5060	5060	5060	0
111	20231213	191200	127277940	5060	5060	5060	5060	0
112	20231213	191100	127277940	5060	5060	5060	5060	0
113	20231213	191000	127277940	5060	5060	5060	5060	0
114	20231213	190900	127277940	5060	5060	5060	5060	0
115	20231213	190800	127277940	5060	5060	5060	5060	0
116	20231213	190700	127277940	5060	5060	5060	5060	0
117	20231213	190600	127277940	5060	5060	5060	5060	0
118	20231213	190500	127277940	5060	5060	5060	5060	0
119	20231213	190400	127277940	5060	5060	5060	5060	0
120	20231213	190300	127277940	5060	5060	5060	5060	0
121	20231213	190200	127277940	5060	5060	5060	5060	0
122	20231213	190100	127277940	5060	5060	5060	5060	955
123	20231213	190000	127277940	5060	5060	5060	5060	0
124	20231213	185900	127277940	5060	5060	5060	5060	0
125	20231213	185800	127277940	5060	5060	5060	5060	0
126	20231213	185700	127277940	5060	5060	5060	5060	0
127	20231213	185600	127277940	5060	5060	5060	5060	0
128	20231213	185500	127277940	5060	5060	5060	5060	0
129	20231213	185400	127277940	5060	5060	5060	5060	0
130	20231213	185300	127277940	5060	5060	5060	5060	0
131	20231213	185200	127277940	5060	5060	5060	5060	0
132	20231213	185100	127277940	5060	5060	5060	5060	0
133	20231213	185000	127277940	5060	5060	5060	5060	0
134	20231213	184900	127277940	5060	5060	5060	5060	0
135	20231213	184800	127277940	5060	5060	5060	5060	0
136	20231213	184700	127277940	5060	5060	5060	5060	0
137	20231213	184600	127277940	5060	5060	5060	5060	0
138	20231213	184500	127277940	5060	5060	5060	5060	0
139	20231213	184400	127277940	5060	5060	5060	5060	0
140	20231213	184300	127277940	5060	5060	5060	5060	0
141	20231213	184200	127277940	5060	5060	5060	5060	0
142	20231213	184100	127277940	5060	5060	5060	5060	0
143	20231213	184000	127277940	5060	5060	5060	5060	0
144	20231213	183900	127277940	5060	5060	5060	5060	0
145	20231213	183800	127277940	5060	5060	5060	5060	0
146	20231213	183700	127277940	5060	5060	5060	5060	0
147	20231213	183600	127277940	5060	5060	5060	5060	0
148	20231213	183500	127277940	5060	5060	5060	5060	0
149	20231213	183400	127277940	5060	5060	5060	5060	0
150	20231213	183300	127277940	5060	5060	5060	5060	0
151	20231213	183200	127277940	5060	5060	5060	5060	0
152	20231213	183100	127277940	5060	5060	5060	5060	955
153	20231213	183000	127277940	5060	5060	5060	5060	0
154	20231213	182900	127277940	5060	5060	5060	5060	0
155	20231213	182800	127277940	5060	5060	5060	5060	0
156	20231213	182700	127277940	5060	5060	5060	5060	0
157	20231213	182600	127277940	5060	5060	5060	5060	0
158	20231213	182500	127277940	5060	5060	5060	5060	0
159	20231213	182400	127277940	5060	5060	5060	5060	0
160	20231213	182300	127277940	5060	5060	5060	5060	0
161	20231213	182200	127277940	5060	5060	5060	5060	0
162	20231213	182100	127277940	5060	5060	5060	5060	0
163	20231213	182000	127277940	5060	5060	5060	5060	0
164	20231213	181900	127277940	5060	5060	5060	5060	0
165	20231213	181800	127277940	5060	5060	5060	5060	0
166	20231213	181700	127277940	5060	5060	5060	5060	0
167	20231213	181600	127277940	5060	5060	5060	5060	0
168	20231213	181500	127277940	5060	5060	5060	5060	0
169	20231213	181400	127277940	5060	5060	5060	5060	0
170	20231213	181300	127277940	5060	5060	5060	5060	0
171	20231213	181200	127277940	5060	5060	5060	5060	0
172	20231213	181100	127277940	5060	5060	5060	5060	0
173	20231213	181000	127277940	5060	5060	5060	5060	0
174	20231213	180900	127277940	5060	5060	5060	5060	0
175	20231213	180800	127277940	5060	5060	5060	5060	0
176	20231213	180700	127277940	5060	5060	5060	5060	0
177	20231213	180600	127277940	5060	5060	5060	5060	0
178	20231213	180500	127277940	5060	5060	5060	5060	0
179	20231213	180400	127277940	5060	5060	5060	5060	0
180	20231213	180300	127277940	5060	5060	5060	5060	0
181	20231213	180200	127277940	5060	5060	5060	5060	0
182	20231213	180100	127277940	5060	5060	5060	5060	955
183	20231213	180000	127277940	5060	5060	5060	5060	0
184	20231213	175900	127277940	5060	5060	5060	5060	0
185	20231213	175800	127277940	5060	5060	5060	5060	0
186	20231213	175700	127277940	5060	5060	5060	5060	0
187	20231213	175600	127277940	5060	5060	5060	5060	0
188	20231213	175500	127277940	5060	5060	5060	5060	0
189	20231213	175400	127277940	5060	5060	5060	5060	0
190	20231213	175300	127277940	5060	5060	5060	5060	0
191	20231213	175200	127277940	5060	5060	5060	5060	0
192	20231213	175100	127277940	5060	5060	5060	5060	0
193	20231213	175000	127277940	5060	5060	5060	5060	0
194	20231213	174900	127277940	5060	5060	5060	5060	0
195	20231213	174800	127277940	5060	5060	5060	5060	0
196	20231213	174700	127277940	5060	5060	5060	5060	0
197	20231213	174600	127277940	5060	5060	5060	5060	0
198	20231213	174500	127277940	5060	5060	5060	5060	0
199	20231213	174400	127277940	5060	5060	5060	5060	0
200	20231213	174300	127277940	5060	5060	5060	5060	0
201	20231213	174200	127277940	5060	5060	5060	5060	0
202	20231213	174100	127277940	5060	5060	5060	5060	0
203	20231213	174000	127277940	5060	5060	5060	5060	0
204	20231213	173900	127277940	5060	5060	5060	5060	0
205	20231213	173800	127277940	5060	5060	5060	5060	0
206	20231213	173700	127277940	5060	5060	5060	5060	0
207	20231213	173600	127277940	5060	5060	5060	5060	0
208	20231213	173500	127277940	5060	5060	5060	5060	0
209	20231213	173400	127277940	5060	5060	5060	5060	0
210	20231213	173300	127277940	5060	5060	5060	5060	0
211	20231213	173200	127277940	5060	5060	5060	5060	0
212	20231213	173100	127277940	5060	5060	5060	5060	955
213	20231213	173000	127277940	5060	5060	5060	5060	0
214	20231213	172900	127277940	5060	5060	5060	5060	0
215	20231213	172800	127277940	5060	5060	5060	5060	0
216	20231213	172700	127277940	5060	5060	5060	5060	0
217	20231213	172600	127277940	5060	5060	5060	5060	0
218	20231213	172500	127277940	5060	5060	5060	5060	0
219	20231213	172400	127277940	5060	5060	5060	5060	0
220	20231213	172300	127277940	5060	5060	5060	5060	0
221	20231213	172200	127277940	5060	5060	5060	5060	0
222	20231213	172100	127277940	5060	5060	5060	5060	0
223	20231213	172000	127277940	5060	5060	5060	5060	0
224	20231213	171900	127277940	5060	5060	5060	5060	0
225	20231213	171800	127277940	5060	5060	5060	5060	0
226	20231213	171700	127277940	5060	5060	5060	5060	0
227	20231213	171600	127277940	5060	5060	5060	5060	0
228	20231213	171500	127277940	5060	5060	5060	5060	0
229	20231213	171400	127277940	5060	5060	5060	5060	0
230	20231213	171300	127277940	5060	5060	5060	5060	0
231	20231213	171200	127277940	5060	5060	5060	5060	0
232	20231213	171100	127277940	5060	5060	5060	5060	0
233	20231213	171000	127277940	5060	5060	5060	5060	0
234	20231213	170900	127277940	5060	5060	5060	5060	0
235	20231213	170800	127277940	5060	5060	5060	5060	0
236	20231213	170700	127277940	5060	5060	5060	5060	0
237	20231213	170600	127277940	5060	5060	5060	5060	0
238	20231213	170500	127277940	5060	5060	5060	5060	0
239	20231213	170400	127277940	5060	5060	5060	5060	0
240	20231213	170300	127277940	5060	5060	5060	5060	0
241	20231213	170200	127277940	5060	5060	5060	5060	0
242	20231213	170100	127277940	5060	5060	5060	5060	955
243	20231213	170000	127277940	5060	5060	5060	5060	0
244	20231213	165900	127277940	5060	5060	5060	5060	0
245	20231213	165800	127277940	5060	5060	5060	5060	0
246	20231213	165700	127277940	5060	5060	5060	5060	0
247	20231213	165600	127277940	5060	5060	5060	5060	0
248	20231213	165500	127277940	5060	5060	5060	5060	0
249	20231213	165400	127277940	5060	5060	5060	5060	0
250	20231213	165300	127277940	5060	5060	5060	5060	0
251	20231213	165200	127277940	5060	5060	5060	5060	0
252	20231213	165100	127277940	5060	5060	5060	5060	0
253	20231213	165000	127277940	5060	5060	5060	5060	0
254	20231213	164900	127277940	5060	5060	5060	5060	0
255	20231213	164800	127277940	5060	5060	5060	5060	0
256	20231213	164700	127277940	5060	5060	5060	5060	0
257	20231213	164600	127277940	5060	5060	5060	5060	0
258	20231213	164500	127277940	5060	5060	5060	5060	0
259	20231213	164400	127277940	5060	5060	5060	5060	0
260	20231213	164300	127277940	5060	5060	5060	5060	0
261	20231213	164200	127277940	5060	5060	5060	5060	0
262	20231213	164100	127277940	5060	5060	5060	5060	0
263	20231213	164000	127277940	5060	5060	5060	5060	0
264	20231213	163900	127277940	5060	5060	5060	5060	0
265	20231213	163800	127277940	5060	5060	5060	5060	0
266	20231213	163700	127277940	5060	5060	5060	5060	0
267	20231213	163600	127277940	5060	5060	5060	5060	0
268	20231213	163500	127277940	5060	5060	5060	5060	0
269	20231213	163400	127277940	5060	5060	5060	5060	0
270	20231213	163300	127277940	5060	5060	5060	5060	0
271	20231213	163200	127277940	5060	5060	5060	5060	0
272	20231213	163100	127277940	5060	5060	5060	5060	955
273	20231213	163000	127277940	5060	5060	5060	5060	0
274	20231213	162900	127277940	5060	5060	5060	5060	0
275	20231213	162800	127277940	5060	5060	5060	5060	0
276	20231213	162700	127277940	5060	5060	5060	5060	0
277	20231213	162600	127277940	5060	5060	5060	5060	0
278	20231213	162500	127277940	5060	5060	5060	5060	0
279	20231213	162400	127277940	5060	5060	5060	5060	0
280	20231213	162300	127277940	5060	5060	5060	5060	0
281	20231213	162200	127277940	5060	5060	5060	5060	0
282	20231213	162100	127277940	5060	5060	5060	5060	0
283	20231213	162000	127277940	5060	5060	5060	5060	0
284	20231213	161900	127277940	5060	5060	5060	5060	0
285	20231213	161800	127277940	5060	5060	5060	5060	0
286	20231213	161700	127277940	5060	5060	5060	5060	0
287	20231213	161600	127277940	5060	5060	5060	5060	0
288	20231213	161500	127277940	5060	5060	5060	5060	0
289	20231213	161400	127277940	5060	5060	5060	5060	0
290	20231213	161300	127277940	5060	5060	5060	5060	0
291	20231213	161200	127277940	5060	5060	5060	5060	0
292	20231213	161100	127277940	5060	5060	5060	5060	0
293	20231213	161000	127277940	5060	5060	5060	5060	0
294	20231213	160900	127277940	5060	5060	5060	5060	0
295	20231213	160800	127277940	5060	5060	5060	5060	0
296	20231213	160700	127277940	5060	5060	5060	5060	0
297	20231213	160600	127277940	5060	5060	5060	5060	0
298	20231213	160500	127277940	5060	5060	5060	5060	0
299	20231213	160400	127277940	5060	5060	5060	5060	0
300	20231213	160300	127277940	5060	5060	5060	5060	0
301	20231213	160200	127277940	5060	5060	5060	5060	0
302	20231213	160100	127277940	5060	5060	5060	5060	955
303	20231213	160000	127277940	5060	5060	5060	5060	0
304	20231213	155900	127277940	5060	5060	5060	5060	0
305	20231213	155800	127277940	5060	5060	5060	5060	0
306	20231213	155700	127277940	5060	5060	5060	5060	0
307	20231213	155600	127277940	5060	5060	5060	5060	0
308	20231213	155500	127277940	5060	5060	5060	5060	0
309	20231213	155400	127277940	5060	5060	5060	5060	0
310	20231213	155300	127277940	5060	5060	5060	5060	0
311	20231213	155200	127277940	5060	5060	5060	5060	0
312	20231213	155100	127277940	5060	5060	5060	5060	0
313	20231213	155000	127277940	5060	5060	5060	5060	0
314	20231213	154900	127277940	5060	5060	5060	5060	0
315	20231213	154800	127277940	5060	5060	5060	5060	0
316	20231213	154700	127277940	5060	5060	5060	5060	0
317	20231213	154600	127277940	5060	5060	5060	5060	0
318	20231213	154500	127277940	5060	5060	5060	5060	0
319	20231213	154400	127277940	5060	5060	5060	5060	0
320	20231213	154300	127277940	5060	5060	5060	5060	0
321	20231213	154200	127277940	5060	5060	5060	5060	0
322	20231213	154100	127277940	5060	5060	5060	5060	0
323	20231213	154000	127277940	5060	5060	5060	5060	0
324	20231213	153900	127277940	5060	5060	5060	5060	0
325	20231213	153800	127277940	5060	5060	5060	5060	0
326	20231213	153700	127277940	5060	5060	5060	5060	0
327	20231213	153600	127277940	5060	5060	5060	5060	0
328	20231213	153500	127277940	5060	5060	5060	5060	0
329	20231213	153400	127277940	5060	5060	5060	5060	0
330	20231213	153300	127277940	5060	5060	5060	5060	0
331	20231213	153200	127277940	5060	5060	5060	5060	0
332	20231213	153100	127277940	5060	5060	5060	5060	955
333	20231213	153000	127277940	5060	5060	5060	5060	955
334	20231213	152900	122445640	5060	5060	5060	5060	0
335	20231213	152800	122445640	5060	5060	5060	5060	0
336	20231213	152700	122445640	5060	5060	5060	5060	0
337	20231213	152600	122445640	5060	5060	5060	5060	0
338	20231213	152500	122445640	5060	5060	5060	5060	0
339	20231213	152400	122445640	5060	5060	5060	5060	0
340	20231213	152300	122445640	5060	5060	5060	5060	0
341	20231213	152200	122445640	5060	5060	5060	5060	0
342	20231213	152100	122445640	5060	5060	5060	5060	0
343	20231213	152000	122445640	5060	5060	5060	5060	0
344	20231213	151900	122445640	5060	5050	5060	5050	100
345	20231213	151800	121940290	5030	5030	5030	5030	30
346	20231213	151700	121789390	5050	5050	5050	5050	0
347	20231213	151600	121789390	5050	5050	5050	5050	13
348	20231213	151500	121723740	5050	5050	5050	5050	0
349	20231213	151400	121723740	5050	5050	5050	5050	0
350	20231213	151300	121723740	5050	5050	5050	5050	0
351	20231213	151200	121723740	5050	5050	5050	5050	0
352	20231213	151100	121723740	5050	5050	5050	5050	0
353	20231213	151000	121723740	5050	5030	5050	5030	151
354	20231213	150900	120962190	5040	5040	5040	5040	954
355	20231213	150800	116154030	5040	5040	5040	5040	14
356	20231213	150700	116083470	5050	5050	5050	5050	0
357	20231213	150600	116083470	5050	5050	5050	5050	0
358	20231213	150500	116083470	5050	5050	5050	5050	0
359	20231213	150400	116083470	5050	5050	5050	5050	0
360	20231213	150300	116083470	5050	5050	5050	5050	0
361	20231213	150200	116083470	5050	5050	5050	5050	0
362	20231213	150100	116083470	5050	5050	5050	5050	0
363	20231213	150000	116083470	5050	5050	5050	5050	0
364	20231213	145900	116083470	5050	5050	5050	5050	1239
365	20231213	145800	109826520	5050	5050	5050	5050	1
366	20231213	145700	109821470	5050	5050	5050	5050	0
367	20231213	145600	109821470	5050	5050	5050	5050	0
368	20231213	145500	109821470	5050	5050	5050	5050	0
369	20231213	145400	109821470	5050	5050	5050	5050	0
370	20231213	145300	109821470	5050	5050	5050	5050	1
371	20231213	145200	109816420	5050	5050	5050	5050	42
372	20231213	145100	109604320	5050	5050	5050	5050	70
373	20231213	145000	109250820	5050	5050	5050	5050	0
374	20231213	144900	109250820	5050	5060	5060	5050	224
375	20231213	144800	108117580	5060	5060	5060	5060	0
376	20231213	144700	108117580	5060	5060	5060	5060	0
377	20231213	144600	108117580	5060	5060	5060	5060	0
378	20231213	144500	108117580	5060	5060	5060	5060	0
379	20231213	144400	108117580	5060	5060	5060	5060	0
380	20231213	144300	108117580	5060	5050	5060	5050	13
381	20231213	144200	108051900	5060	5060	5060	5060	0
382	20231213	144100	108051900	5060	5060	5060	5060	0
383	20231213	144000	108051900	5060	5060	5060	5060	0
384	20231213	143900	108051900	5060	5060	5060	5060	0
385	20231213	143800	108051900	5060	5060	5060	5060	99
386	20231213	143700	107550960	5050	5050	5050	5050	65
387	20231213	143600	107222710	5050	5050	5050	5050	0
388	20231213	143500	107222710	5050	5050	5050	5050	0
389	20231213	143400	107222710	5050	5050	5050	5050	0
390	20231213	143300	107222710	5050	5050	5050	5050	0
391	20231213	143200	107222710	5050	5050	5050	5050	32
392	20231213	143100	107061110	5050	5050	5050	5050	0
393	20231213	143000	107061110	5050	5050	5050	5050	100
394	20231213	142900	106556110	5050	5050	5050	5050	19
395	20231213	142800	106460160	5060	5060	5060	5060	0
396	20231213	142700	106460160	5060	5060	5060	5060	5
397	20231213	142600	106434860	5060	5050	5060	5050	9
398	20231213	142500	106389380	5050	5050	5050	5050	3
399	20231213	142400	106374230	5050	5050	5050	5050	1
400	20231213	142300	106369180	5050	5050	5050	5050	0
401	20231213	142200	106369180	5050	5050	5050	5050	1
402	20231213	142100	106364130	5040	5040	5040	5040	0
403	20231213	142000	106364130	5040	5040	5040	5040	0
404	20231213	141900	106364130	5040	5040	5040	5040	0
405	20231213	141800	106364130	5040	5040	5040	5040	0
406	20231213	141700	106364130	5040	5040	5040	5040	0
407	20231213	141600	106364130	5040	5040	5040	5040	0
408	20231213	141500	106364130	5040	5040	5040	5040	0
409	20231213	141400	106364130	5040	5040	5040	5040	217
410	20231213	141300	105270450	5040	5040	5040	5040	0
411	20231213	141200	105270450	5040	5040	5040	5040	3
412	20231213	141100	105255330	5040	5040	5040	5040	47
413	20231213	141000	105018450	5030	5030	5030	5030	0
414	20231213	140900	105018450	5030	5030	5030	5030	0
415	20231213	140800	105018450	5030	5030	5030	5030	0
416	20231213	140700	105018450	5030	5050	5050	5030	201
417	20231213	140600	104003420	5040	5040	5040	5040	10
418	20231213	140500	103953020	5040	5040	5040	5040	0
419	20231213	140400	103953020	5040	5040	5040	5040	760
420	20231213	140300	100122620	5050	5050	5050	5050	0
421	20231213	140200	100122620	5050	5050	5050	5050	0
422	20231213	140100	100122620	5050	5050	5050	5050	0
423	20231213	140000	100122620	5050	5050	5050	5050	0
424	20231213	135900	100122620	5050	5050	5050	5050	0
425	20231213	135800	100122620	5050	5050	5050	5050	50
426	20231213	135700	99870120	5050	5050	5050	5050	0
427	20231213	135600	99870120	5050	5050	5050	5050	199
428	20231213	135500	98865170	5050	5050	5050	5050	1
429	20231213	135400	98860120	5040	5040	5040	5040	0
430	20231213	135300	98860120	5040	5040	5040	5040	0
431	20231213	135200	98860120	5040	5040	5040	5040	0
432	20231213	135100	98860120	5040	5040	5040	5040	0
433	20231213	135000	98860120	5040	5040	5040	5040	0
434	20231213	134900	98860120	5040	5040	5040	5040	0
435	20231213	134800	98860120	5040	5040	5040	5040	0
436	20231213	134700	98860120	5040	5040	5040	5040	0
437	20231213	134600	98860120	5040	5040	5040	5040	0
438	20231213	134500	98860120	5040	5040	5040	5040	0
439	20231213	134400	98860120	5040	5040	5040	5040	0
440	20231213	134300	98860120	5040	5040	5040	5040	0
441	20231213	134200	98860120	5040	5040	5040	5040	0
442	20231213	134100	98860120	5040	5040	5040	5040	0
443	20231213	134000	98860120	5040	5040	5040	5040	0
444	20231213	133900	98860120	5040	5040	5040	5040	0
445	20231213	133800	98860120	5040	5050	5050	5040	101
446	20231213	133700	98351070	5040	5040	5040	5040	0
447	20231213	133600	98351070	5040	5040	5040	5040	0
448	20231213	133500	98351070	5040	5040	5040	5040	0
449	20231213	133400	98351070	5040	5040	5040	5040	0
450	20231213	133300	98351070	5040	5040	5040	5040	41
451	20231213	133200	98144430	5040	5040	5040	5040	0
452	20231213	133100	98144430	5040	5040	5040	5040	0
453	20231213	133000	98144430	5040	5040	5040	5040	0
454	20231213	132900	98144430	5040	5040	5040	5040	0
455	20231213	132800	98144430	5040	5040	5040	5040	0
456	20231213	132700	98144430	5040	5040	5040	5040	122
457	20231213	132600	97529550	5060	5060	5060	5060	0
458	20231213	132500	97529550	5060	5060	5060	5060	0
459	20231213	132400	97529550	5060	5060	5060	5060	0
460	20231213	132300	97529550	5060	5060	5060	5060	0
461	20231213	132200	97529550	5060	5060	5060	5050	15
462	20231213	132100	97453690	5060	5060	5060	5060	0
463	20231213	132000	97453690	5060	5060	5060	5060	0
464	20231213	131900	97453690	5060	5060	5060	5060	0
465	20231213	131800	97453690	5060	5060	5060	5060	0
466	20231213	131700	97453690	5060	5060	5060	5060	0
467	20231213	131600	97453690	5060	5060	5060	5060	1
468	20231213	131500	97448630	5050	5050	5050	5050	0
469	20231213	131400	97448630	5050	5050	5050	5050	0
470	20231213	131300	97448630	5050	5050	5050	5050	0
471	20231213	131200	97448630	5050	5050	5050	5050	19
472	20231213	131100	97352680	5050	5050	5050	5050	0
473	20231213	131000	97352680	5050	5050	5050	5050	0
474	20231213	130900	97352680	5050	5050	5050	5050	0
475	20231213	130800	97352680	5050	5050	5050	5050	0
476	20231213	130700	97352680	5050	5050	5050	5050	0
477	20231213	130600	97352680	5050	5050	5050	5050	38
478	20231213	130500	97160780	5040	5040	5040	5040	0
479	20231213	130400	97160780	5040	5040	5040	5040	0
480	20231213	130300	97160780	5040	5040	5040	5040	0
481	20231213	130200	97160780	5040	5040	5040	5040	0
482	20231213	130100	97160780	5040	5040	5040	5040	0
483	20231213	130000	97160780	5040	5040	5040	5040	0
484	20231213	125900	97160780	5040	5040	5040	5040	0
485	20231213	125800	97160780	5040	5040	5040	5040	0
486	20231213	125700	97160780	5040	5040	5040	5040	16
487	20231213	125600	97080140	5060	5060	5070	5060	1464
488	20231213	125500	89660840	5040	5040	5040	5040	0
489	20231213	125400	89660840	5040	5040	5040	5040	20
490	20231213	125300	89560040	5040	5040	5040	5040	0
491	20231213	125200	89560040	5040	5040	5040	5040	0
492	20231213	125100	89560040	5040	5040	5040	5040	0
493	20231213	125000	89560040	5040	5040	5040	5040	0
494	20231213	124900	89560040	5040	5040	5040	5040	0
495	20231213	124800	89560040	5040	5040	5040	5040	0
496	20231213	124700	89560040	5040	5040	5040	5040	0
497	20231213	124600	89560040	5040	5040	5040	5040	0
498	20231213	124500	89560040	5040	5040	5040	5040	0
499	20231213	124400	89560040	5040	5040	5040	5040	0
500	20231213	124300	89560040	5040	5040	5040	5040	0
501	20231213	124200	89560040	5040	5040	5040	5040	0
502	20231213	124100	89560040	5040	5040	5040	5040	0
503	20231213	124000	89560040	5040	5040	5040	5040	0
504	20231213	123900	89560040	5040	5040	5040	5040	0
505	20231213	123800	89560040	5040	5040	5040	5040	0
506	20231213	123700	89560040	5040	5040	5040	5040	0
507	20231213	123600	89560040	5040	5040	5040	5040	0
508	20231213	123500	89560040	5040	5040	5040	5040	0
509	20231213	123400	89560040	5040	5040	5040	5040	0
510	20231213	123300	89560040	5040	5040	5040	5040	0
511	20231213	123200	89560040	5040	5040	5040	5040	0
512	20231213	123100	89560040	5040	5040	5040	5040	0
513	20231213	123000	89560040	5040	5040	5040	5040	0
514	20231213	122900	89560040	5040	5040	5040	5040	20
515	20231213	122800	89459240	5050	5050	5050	5050	30
516	20231213	122700	89307740	5060	5060	5060	5060	30
517	20231213	122600	89155940	5060	5060	5060	5060	0
518	20231213	122500	89155940	5060	5060	5060	5060	1
519	20231213	122400	89150880	5030	5030	5030	5030	300
520	20231213	122300	87641880	5030	5030	5030	5030	240
521	20231213	122200	86434680	5060	5060	5060	5060	0
522	20231213	122100	86434680	5060	5060	5060	5060	50
523	20231213	122000	86181680	5040	5040	5040	5040	0
524	20231213	121900	86181680	5040	5040	5040	5040	0
525	20231213	121800	86181680	5040	5040	5040	5040	0
526	20231213	121700	86181680	5040	5040	5040	5040	546
527	20231213	121600	83429840	5040	5040	5040	5040	0
528	20231213	121500	83429840	5040	5040	5040	5040	0
529	20231213	121400	83429840	5040	5040	5040	5040	250
530	20231213	121300	82169840	5030	5030	5030	5030	0
531	20231213	121200	82169840	5030	5060	5060	5030	1598
532	20231213	121100	74128340	5030	5050	5050	5030	1805
533	20231213	121000	65040940	5030	5070	5070	5030	533
534	20231213	120900	62353590	5040	5040	5040	5040	0
535	20231213	120800	62353590	5040	5040	5040	5040	0
536	20231213	120700	62353590	5040	5040	5040	5040	200
537	20231213	120600	61345590	5040	5040	5040	5040	100
538	20231213	120500	60841590	5040	5040	5040	5040	0
539	20231213	120400	60841590	5040	5040	5040	5040	513
540	20231213	120300	58256070	5070	5070	5070	5070	0
541	20231213	120200	58256070	5070	5060	5070	5060	12
542	20231213	120100	58195340	5060	5060	5060	5060	0
543	20231213	120000	58195340	5060	5060	5060	5060	0
544	20231213	115900	58195340	5060	5060	5060	5060	0
545	20231213	115800	58195340	5060	5060	5060	5060	580
546	20231213	115700	55260540	5060	5060	5060	5060	0
547	20231213	115600	55260540	5060	5060	5060	5060	1
548	20231213	115500	55255480	5030	5030	5030	5030	2
549	20231213	115400	55245420	5030	5030	5030	5030	19
550	20231213	115300	55149850	5060	5060	5060	5060	0
551	20231213	115200	55149850	5060	5030	5060	5030	75
552	20231213	115100	54772570	5040	5040	5040	5040	53
553	20231213	115000	54505450	5070	5070	5070	5070	0
554	20231213	114900	54505450	5070	5070	5070	5070	0
555	20231213	114800	54505450	5070	5070	5070	5070	0
556	20231213	114700	54505450	5070	5070	5070	5070	0
557	20231213	114600	54505450	5070	5070	5070	5070	0
558	20231213	114500	54505450	5070	5070	5070	5070	0
559	20231213	114400	54505450	5070	5070	5070	5070	0
560	20231213	114300	54505450	5070	5070	5070	5070	0
561	20231213	114200	54505450	5070	5070	5070	5070	0
562	20231213	114100	54505450	5070	5070	5070	5070	0
563	20231213	114000	54505450	5070	5070	5070	5070	0
564	20231213	113900	54505450	5070	5070	5070	5070	1
565	20231213	113800	54500380	5040	5040	5040	5040	0
566	20231213	113700	54500380	5040	5040	5040	5040	0
567	20231213	113600	54500380	5040	5040	5040	5040	148
568	20231213	113500	53754460	5070	5070	5070	5070	0
569	20231213	113400	53754460	5070	5070	5070	5070	0
570	20231213	113300	53754460	5070	5070	5070	5070	1
571	20231213	113200	53749390	5040	5040	5040	5040	20
572	20231213	113100	53648590	5040	5040	5040	5040	0
573	20231213	113000	53648590	5040	5040	5040	5040	0
574	20231213	112900	53648590	5040	5050	5050	5040	200
575	20231213	112800	52640360	5070	5070	5070	5070	0
576	20231213	112700	52640360	5070	5070	5070	5070	0
577	20231213	112600	52640360	5070	5070	5070	5070	0
578	20231213	112500	52640360	5070	5070	5070	5070	0
579	20231213	112400	52640360	5070	5070	5070	5070	0
580	20231213	112300	52640360	5070	5070	5070	5070	0
581	20231213	112200	52640360	5070	5070	5070	5070	0
582	20231213	112100	52640360	5070	5070	5070	5070	2
583	20231213	112000	52630220	5070	5070	5070	5070	0
584	20231213	111900	52630220	5070	5070	5070	5070	0
585	20231213	111800	52630220	5070	5070	5070	5070	0
586	20231213	111700	52630220	5070	5070	5070	5070	0
587	20231213	111600	52630220	5070	5070	5070	5070	0
588	20231213	111500	52630220	5070	5070	5070	5060	3
589	20231213	111400	52615020	5060	5060	5060	5060	81
590	20231213	111300	52205160	5060	5060	5060	5060	0
591	20231213	111200	52205160	5060	5050	5060	5050	467
592	20231213	111100	49843790	5050	5050	5050	5050	0
593	20231213	111000	49843790	5050	5050	5050	5050	0
594	20231213	110900	49843790	5050	5050	5050	5050	0
595	20231213	110800	49843790	5050	5050	5050	5050	0
596	20231213	110700	49843790	5050	5050	5050	5050	0
597	20231213	110600	49843790	5050	5050	5050	5050	1
598	20231213	110500	49838740	5050	5050	5050	5050	0
599	20231213	110400	49838740	5050	5050	5050	5050	148
600	20231213	110300	49091340	5050	5050	5050	5050	0
601	20231213	110200	49091340	5050	5050	5050	5050	0
602	20231213	110100	49091340	5050	5050	5050	5050	0
603	20231213	110000	49091340	5050	5050	5050	5050	0
604	20231213	105900	49091340	5050	5050	5050	5050	0
605	20231213	105800	49091340	5050	5050	5050	5050	0
606	20231213	105700	49091340	5050	5050	5050	5050	0
607	20231213	105600	49091340	5050	5050	5050	5050	0
608	20231213	105500	49091340	5050	5040	5050	5040	2
609	20231213	105400	49081250	5050	5050	5050	5050	0
610	20231213	105300	49081250	5050	5040	5050	5040	20
611	20231213	105200	48980440	5050	5050	5050	5050	0
612	20231213	105100	48980440	5050	5050	5050	5050	0
613	20231213	105000	48980440	5050	5050	5050	5050	1
614	20231213	104900	48975390	5040	5040	5040	5040	100
615	20231213	104800	48471390	5050	5050	5050	5050	0
616	20231213	104700	48471390	5050	5050	5050	5050	0
617	20231213	104600	48471390	5050	5040	5050	5040	372
618	20231213	104500	46596470	5030	5030	5030	5030	100
619	20231213	104400	46093470	5040	5040	5040	5040	0
620	20231213	104300	46093470	5040	5040	5040	5040	0
621	20231213	104200	46093470	5040	5040	5040	5040	0
622	20231213	104100	46093470	5040	5040	5040	5040	100
623	20231213	104000	45589470	5040	5040	5040	5040	0
624	20231213	103900	45589470	5040	5030	5040	5030	25
625	20231213	103800	45463700	5020	5020	5020	5020	0
626	20231213	103700	45463700	5020	5020	5020	5020	0
627	20231213	103600	45463700	5020	5020	5020	5020	212
628	20231213	103500	44399460	5020	5020	5020	5020	0
629	20231213	103400	44399460	5020	5020	5020	5020	1
630	20231213	103300	44394440	5040	5040	5040	5040	0
631	20231213	103200	44394440	5040	5040	5040	5040	0
632	20231213	103100	44394440	5040	5040	5040	5040	0
633	20231213	103000	44394440	5040	5040	5040	5040	0
634	20231213	102900	44394440	5040	5040	5040	5040	0
635	20231213	102800	44394440	5040	5040	5040	5040	0
636	20231213	102700	44394440	5040	5040	5040	5040	0
637	20231213	102600	44394440	5040	5040	5040	5040	0
638	20231213	102500	44394440	5040	5040	5040	5040	0
639	20231213	102400	44394440	5040	5040	5040	5040	1
640	20231213	102300	44389400	5020	5020	5020	5020	110
641	20231213	102200	43837200	5040	5040	5040	5040	0
642	20231213	102100	43837200	5040	5040	5040	5040	0
643	20231213	102000	43837200	5040	5040	5040	5040	0
644	20231213	101900	43837200	5040	5040	5040	5040	0
645	20231213	101800	43837200	5040	5040	5040	5040	0
646	20231213	101700	43837200	5040	5020	5040	5020	27
647	20231213	101600	43701630	5040	5020	5040	5020	220
648	20231213	101500	42597210	5040	5040	5040	5040	0
649	20231213	101400	42597210	5040	5040	5040	5040	0
650	20231213	101300	42597210	5040	5030	5040	5030	2
651	20231213	101200	42587140	5050	5050	5050	5050	0
652	20231213	101100	42587140	5050	5050	5050	5050	0
653	20231213	101000	42587140	5050	5050	5050	5050	0
654	20231213	100900	42587140	5050	5050	5050	5050	0
655	20231213	100800	42587140	5050	5050	5050	5050	1
656	20231213	100700	42582090	5030	5050	5050	5030	21
657	20231213	100600	42476440	5030	5030	5030	5030	100
658	20231213	100500	41973440	5030	5030	5030	5030	100
659	20231213	100400	41470440	5030	5030	5030	5030	0
660	20231213	100300	41470440	5030	5030	5030	5030	0
661	20231213	100200	41470440	5030	5030	5030	5030	1
662	20231213	100100	41465410	5020	5030	5030	5020	748
663	20231213	100000	37705450	5060	5060	5060	5060	0
664	20231213	095900	37705450	5060	5060	5060	5060	0
665	20231213	095800	37705450	5060	5060	5060	5060	103
666	20231213	095700	37184270	5060	5060	5060	5060	0
667	20231213	095600	37184270	5060	5060	5060	5060	0
668	20231213	095500	37184270	5060	5060	5060	5060	5
669	20231213	095400	37158970	5060	5060	5060	5060	0
670	20231213	095300	37158970	5060	5060	5060	5060	0
671	20231213	095200	37158970	5060	5060	5060	5060	0
672	20231213	095100	37158970	5060	5060	5060	5060	0
673	20231213	095000	37158970	5060	5030	5060	5030	1025
674	20231213	094900	31998190	5040	5030	5040	5030	477
675	20231213	094800	29598870	5030	5030	5030	5030	0
676	20231213	094700	29598870	5030	5030	5030	5030	484
677	20231213	094600	27164350	5060	5060	5060	5060	0
678	20231213	094500	27164350	5060	5060	5060	5060	0
679	20231213	094400	27164350	5060	5030	5060	5030	17
680	20231213	094300	27078810	5060	5060	5060	5060	0
681	20231213	094200	27078810	5060	5060	5060	5060	0
682	20231213	094100	27078810	5060	5060	5060	5060	2
683	20231213	094000	27068690	5020	5020	5020	5020	256
684	20231213	093900	25783570	5020	5020	5020	5020	19
685	20231213	093800	25688190	5020	5020	5020	5020	3
686	20231213	093700	25673130	5020	5010	5020	5010	16
687	20231213	093600	25592950	5030	5030	5030	5030	0
688	20231213	093500	25592950	5030	5020	5030	5020	288
689	20231213	093400	24147180	5040	5030	5040	5030	11
690	20231213	093300	24091790	5050	5050	5050	5050	0
691	20231213	093200	24091790	5050	5050	5050	5050	1
692	20231213	093100	24086740	5030	5030	5050	5030	36
693	20231213	093000	23905640	5030	5030	5030	5030	23
694	20231213	092900	23789950	5070	5070	5070	5070	12
695	20231213	092800	23729110	5070	5070	5070	5070	0
696	20231213	092700	23729110	5070	5070	5070	5040	165
697	20231213	092600	22894480	5070	5070	5070	5070	0
698	20231213	092500	22894480	5070	5070	5070	5070	0
699	20231213	092400	22894480	5070	5070	5070	5070	1
700	20231213	092300	22889410	5030	5030	5030	5030	764
701	20231213	092200	19046490	5030	5030	5030	5030	552
702	20231213	092100	16269930	5070	5070	5070	5070	0
703	20231213	092000	16269930	5070	5070	5070	5070	0
704	20231213	091900	16269930	5070	5070	5070	5070	0
705	20231213	091800	16269930	5070	5070	5070	5070	0
706	20231213	091700	16269930	5070	5040	5070	5030	1701
707	20231213	091600	7705770	5070	5070	5070	5070	1
708	20231213	091500	7700700	5070	5070	5070	5070	100
709	20231213	091400	7193700	5070	5070	5070	5070	0
710	20231213	091300	7193700	5070	5070	5070	5070	0
711	20231213	091200	7193700	5070	5040	5070	5040	301
712	20231213	091100	5676630	5080	5080	5080	5080	0
713	20231213	091000	5676630	5080	5080	5080	5080	395
714	20231213	090900	3670030	5080	5080	5080	5080	1
715	20231213	090800	3664950	5050	5050	5050	5050	204
716	20231213	090700	2634750	5080	5080	5080	5080	0
717	20231213	090600	2634750	5080	5080	5080	5080	0
718	20231213	090500	2634750	5080	5080	5080	5070	7
719	20231213	090400	2599220	5090	5090	5090	5090	0
720	20231213	090300	2599220	5090	5090	5090	5090	0
721	20231213	090200	2599220	5090	5090	5090	5090	199
722	20231213	090100	1586310	5090	5090	5090	5090	0
723	20231213	090000	1586310	5090	5090	5090	5050	313