KissMeData/016450/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190100	159665115	5040	5040	5040	5040	224
3	20231211	190000	159665115	5040	5040	5040	5040	0
4	20231211	185900	159665115	5040	5040	5040	5040	0
5	20231211	185800	159665115	5040	5040	5040	5040	0
6	20231211	185700	159665115	5040	5040	5040	5040	0
7	20231211	185600	159665115	5040	5040	5040	5040	0
8	20231211	185500	159665115	5040	5040	5040	5040	0
9	20231211	185400	159665115	5040	5040	5040	5040	0
10	20231211	185300	159665115	5040	5040	5040	5040	0
11	20231211	185200	159665115	5040	5040	5040	5040	0
12	20231211	185100	159665115	5040	5040	5040	5040	0
13	20231211	185000	159665115	5040	5040	5040	5040	0
14	20231211	184900	159665115	5040	5040	5040	5040	0
15	20231211	184800	159665115	5040	5040	5040	5040	0
16	20231211	184700	159665115	5040	5040	5040	5040	0
17	20231211	184600	159665115	5040	5040	5040	5040	0
18	20231211	184500	159665115	5040	5040	5040	5040	0
19	20231211	184400	159665115	5040	5040	5040	5040	0
20	20231211	184300	159665115	5040	5040	5040	5040	0
21	20231211	184200	159665115	5040	5040	5040	5040	0
22	20231211	184100	159665115	5040	5040	5040	5040	0
23	20231211	184000	159665115	5040	5040	5040	5040	0
24	20231211	183900	159665115	5040	5040	5040	5040	0
25	20231211	183800	159665115	5040	5040	5040	5040	0
26	20231211	183700	159665115	5040	5040	5040	5040	0
27	20231211	183600	159665115	5040	5040	5040	5040	0
28	20231211	183500	159665115	5040	5040	5040	5040	0
29	20231211	183400	159665115	5040	5040	5040	5040	0
30	20231211	183300	159665115	5040	5040	5040	5040	0
31	20231211	183200	159665115	5040	5040	5040	5040	0
32	20231211	183100	159665115	5040	5040	5040	5040	224
33	20231211	183000	159665115	5040	5040	5040	5040	0
34	20231211	182900	159665115	5040	5040	5040	5040	0
35	20231211	182800	159665115	5040	5040	5040	5040	0
36	20231211	182700	159665115	5040	5040	5040	5040	0
37	20231211	182600	159665115	5040	5040	5040	5040	0
38	20231211	182500	159665115	5040	5040	5040	5040	0
39	20231211	182400	159665115	5040	5040	5040	5040	0
40	20231211	182300	159665115	5040	5040	5040	5040	0
41	20231211	182200	159665115	5040	5040	5040	5040	0
42	20231211	182100	159665115	5040	5040	5040	5040	0
43	20231211	182000	159665115	5040	5040	5040	5040	0
44	20231211	181900	159665115	5040	5040	5040	5040	0
45	20231211	181800	159665115	5040	5040	5040	5040	0
46	20231211	181700	159665115	5040	5040	5040	5040	0
47	20231211	181600	159665115	5040	5040	5040	5040	0
48	20231211	181500	159665115	5040	5040	5040	5040	0
49	20231211	181400	159665115	5040	5040	5040	5040	0
50	20231211	181300	159665115	5040	5040	5040	5040	0
51	20231211	181200	159665115	5040	5040	5040	5040	0
52	20231211	181100	159665115	5040	5040	5040	5040	0
53	20231211	181000	159665115	5040	5040	5040	5040	0
54	20231211	180900	159665115	5040	5040	5040	5040	0
55	20231211	180800	159665115	5040	5040	5040	5040	0
56	20231211	180700	159665115	5040	5040	5040	5040	0
57	20231211	180600	159665115	5040	5040	5040	5040	0
58	20231211	180500	159665115	5040	5040	5040	5040	0
59	20231211	180400	159665115	5040	5040	5040	5040	0
60	20231211	180300	159665115	5040	5040	5040	5040	0
61	20231211	180200	159665115	5040	5040	5040	5040	0
62	20231211	180100	159665115	5040	5040	5040	5040	224
63	20231211	180000	159665115	5040	5040	5040	5040	0
64	20231211	175900	159665115	5040	5040	5040	5040	0
65	20231211	175800	159665115	5040	5040	5040	5040	0
66	20231211	175700	159665115	5040	5040	5040	5040	0
67	20231211	175600	159665115	5040	5040	5040	5040	0
68	20231211	175500	159665115	5040	5040	5040	5040	0
69	20231211	175400	159665115	5040	5040	5040	5040	0
70	20231211	175300	159665115	5040	5040	5040	5040	0
71	20231211	175200	159665115	5040	5040	5040	5040	0
72	20231211	175100	159665115	5040	5040	5040	5040	0
73	20231211	175000	159665115	5040	5040	5040	5040	0
74	20231211	174900	159665115	5040	5040	5040	5040	0
75	20231211	174800	159665115	5040	5040	5040	5040	0
76	20231211	174700	159665115	5040	5040	5040	5040	0
77	20231211	174600	159665115	5040	5040	5040	5040	0
78	20231211	174500	159665115	5040	5040	5040	5040	0
79	20231211	174400	159665115	5040	5040	5040	5040	0
80	20231211	174300	159665115	5040	5040	5040	5040	0
81	20231211	174200	159665115	5040	5040	5040	5040	0
82	20231211	174100	159665115	5040	5040	5040	5040	0
83	20231211	174000	159665115	5040	5040	5040	5040	0
84	20231211	173900	159665115	5040	5040	5040	5040	0
85	20231211	173800	159665115	5040	5040	5040	5040	0
86	20231211	173700	159665115	5040	5040	5040	5040	0
87	20231211	173600	159665115	5040	5040	5040	5040	0
88	20231211	173500	159665115	5040	5040	5040	5040	0
89	20231211	173400	159665115	5040	5040	5040	5040	0
90	20231211	173300	159665115	5040	5040	5040	5040	0
91	20231211	173200	159665115	5040	5040	5040	5040	0
92	20231211	173100	159665115	5040	5040	5040	5040	224
93	20231211	173000	159665115	5040	5040	5040	5040	0
94	20231211	172900	159665115	5040	5040	5040	5040	0
95	20231211	172800	159665115	5040	5040	5040	5040	0
96	20231211	172700	159665115	5040	5040	5040	5040	0
97	20231211	172600	159665115	5040	5040	5040	5040	0
98	20231211	172500	159665115	5040	5040	5040	5040	0
99	20231211	172400	159665115	5040	5040	5040	5040	0
100	20231211	172300	159665115	5040	5040	5040	5040	0
101	20231211	172200	159665115	5040	5040	5040	5040	0
102	20231211	172100	159665115	5040	5040	5040	5040	0
103	20231211	172000	159665115	5040	5040	5040	5040	0
104	20231211	171900	159665115	5040	5040	5040	5040	0
105	20231211	171800	159665115	5040	5040	5040	5040	0
106	20231211	171700	159665115	5040	5040	5040	5040	0
107	20231211	171600	159665115	5040	5040	5040	5040	0
108	20231211	171500	159665115	5040	5040	5040	5040	0
109	20231211	171400	159665115	5040	5040	5040	5040	0
110	20231211	171300	159665115	5040	5040	5040	5040	0
111	20231211	171200	159665115	5040	5040	5040	5040	0
112	20231211	171100	159665115	5040	5040	5040	5040	0
113	20231211	171000	159665115	5040	5040	5040	5040	0
114	20231211	170900	159665115	5040	5040	5040	5040	0
115	20231211	170800	159665115	5040	5040	5040	5040	0
116	20231211	170700	159665115	5040	5040	5040	5040	0
117	20231211	170600	159665115	5040	5040	5040	5040	0
118	20231211	170500	159665115	5040	5040	5040	5040	0
119	20231211	170400	159665115	5040	5040	5040	5040	0
120	20231211	170300	159665115	5040	5040	5040	5040	0
121	20231211	170200	159665115	5040	5040	5040	5040	0
122	20231211	170100	159665115	5040	5040	5040	5040	224
123	20231211	170000	159665115	5040	5040	5040	5040	0
124	20231211	165900	159665115	5040	5040	5040	5040	0
125	20231211	165800	159665115	5040	5040	5040	5040	0
126	20231211	165700	159665115	5040	5040	5040	5040	0
127	20231211	165600	159665115	5040	5040	5040	5040	0
128	20231211	165500	159665115	5040	5040	5040	5040	0
129	20231211	165400	159665115	5040	5040	5040	5040	0
130	20231211	165300	159665115	5040	5040	5040	5040	0
131	20231211	165200	159665115	5040	5040	5040	5040	0
132	20231211	165100	159665115	5040	5040	5040	5040	0
133	20231211	165000	159665115	5040	5040	5040	5040	0
134	20231211	164900	159665115	5040	5040	5040	5040	0
135	20231211	164800	159665115	5040	5040	5040	5040	0
136	20231211	164700	159665115	5040	5040	5040	5040	0
137	20231211	164600	159665115	5040	5040	5040	5040	0
138	20231211	164500	159665115	5040	5040	5040	5040	0
139	20231211	164400	159665115	5040	5040	5040	5040	0
140	20231211	164300	159665115	5040	5040	5040	5040	0
141	20231211	164200	159665115	5040	5040	5040	5040	0
142	20231211	164100	159665115	5040	5040	5040	5040	0
143	20231211	164000	159665115	5040	5040	5040	5040	0
144	20231211	163900	159665115	5040	5040	5040	5040	0
145	20231211	163800	159665115	5040	5040	5040	5040	0
146	20231211	163700	159665115	5040	5040	5040	5040	0
147	20231211	163600	159665115	5040	5040	5040	5040	0
148	20231211	163500	159665115	5040	5040	5040	5040	0
149	20231211	163400	159665115	5040	5040	5040	5040	0
150	20231211	163300	159665115	5040	5040	5040	5040	0
151	20231211	163200	159665115	5040	5040	5040	5040	0
152	20231211	163100	159665115	5040	5040	5040	5040	224
153	20231211	163000	159665115	5040	5040	5040	5040	0
154	20231211	162900	159665115	5040	5040	5040	5040	0
155	20231211	162800	159665115	5040	5040	5040	5040	0
156	20231211	162700	159665115	5040	5040	5040	5040	0
157	20231211	162600	159665115	5040	5040	5040	5040	0
158	20231211	162500	159665115	5040	5040	5040	5040	0
159	20231211	162400	159665115	5040	5040	5040	5040	0
160	20231211	162300	159665115	5040	5040	5040	5040	0
161	20231211	162200	159665115	5040	5040	5040	5040	0
162	20231211	162100	159665115	5040	5040	5040	5040	0
163	20231211	162000	159665115	5040	5040	5040	5040	0
164	20231211	161900	159665115	5040	5040	5040	5040	0
165	20231211	161800	159665115	5040	5040	5040	5040	0
166	20231211	161700	159665115	5040	5040	5040	5040	0
167	20231211	161600	159665115	5040	5040	5040	5040	0
168	20231211	161500	159665115	5040	5040	5040	5040	0
169	20231211	161400	159665115	5040	5040	5040	5040	0
170	20231211	161300	159665115	5040	5040	5040	5040	0
171	20231211	161200	159665115	5040	5040	5040	5040	0
172	20231211	161100	159665115	5040	5040	5040	5040	0
173	20231211	161000	159665115	5040	5040	5040	5040	0
174	20231211	160900	159665115	5040	5040	5040	5040	0
175	20231211	160800	159665115	5040	5040	5040	5040	0
176	20231211	160700	159665115	5040	5040	5040	5040	0
177	20231211	160600	159665115	5040	5040	5040	5040	0
178	20231211	160500	159665115	5040	5040	5040	5040	0
179	20231211	160400	159665115	5040	5040	5040	5040	0
180	20231211	160300	159665115	5040	5040	5040	5040	0
181	20231211	160200	159665115	5040	5040	5040	5040	0
182	20231211	160100	159665115	5040	5040	5040	5040	224
183	20231211	160000	159665115	5040	5040	5040	5040	0
184	20231211	155900	159665115	5040	5040	5040	5040	0
185	20231211	155800	159665115	5040	5040	5040	5040	0
186	20231211	155700	159665115	5040	5040	5040	5040	0
187	20231211	155600	159665115	5040	5040	5040	5040	0
188	20231211	155500	159665115	5040	5040	5040	5040	0
189	20231211	155400	159665115	5040	5040	5040	5040	0
190	20231211	155300	159665115	5040	5040	5040	5040	0
191	20231211	155200	159665115	5040	5040	5040	5040	0
192	20231211	155100	159665115	5040	5040	5040	5040	0
193	20231211	155000	159665115	5040	5040	5040	5040	0
194	20231211	154900	159665115	5040	5040	5040	5040	0
195	20231211	154800	159665115	5040	5040	5040	5040	0
196	20231211	154700	159665115	5040	5040	5040	5040	0
197	20231211	154600	159665115	5040	5040	5040	5040	0
198	20231211	154500	159665115	5040	5040	5040	5040	0
199	20231211	154400	159665115	5040	5040	5040	5040	0
200	20231211	154300	159665115	5040	5040	5040	5040	0
201	20231211	154200	159665115	5040	5040	5040	5040	0
202	20231211	154100	159665115	5040	5040	5040	5040	0
203	20231211	154000	159665115	5040	5040	5040	5040	0
204	20231211	153900	159665115	5040	5040	5040	5040	0
205	20231211	153800	159665115	5040	5040	5040	5040	0
206	20231211	153700	159665115	5040	5040	5040	5040	0
207	20231211	153600	159665115	5040	5040	5040	5040	0
208	20231211	153500	159665115	5040	5040	5040	5040	0
209	20231211	153400	159665115	5040	5040	5040	5040	0
210	20231211	153300	159665115	5040	5040	5040	5040	0
211	20231211	153200	159665115	5040	5040	5040	5040	0
212	20231211	153100	159665115	5040	5040	5040	5040	224
213	20231211	153000	159665115	5040	5040	5040	5040	224
214	20231211	152900	158536155	5020	5020	5020	5020	0
215	20231211	152800	158536155	5020	5020	5020	5020	0
216	20231211	152700	158536155	5020	5020	5020	5020	0
217	20231211	152600	158536155	5020	5020	5020	5020	0
218	20231211	152500	158536155	5020	5020	5020	5020	0
219	20231211	152400	158536155	5020	5020	5020	5020	0
220	20231211	152300	158536155	5020	5020	5020	5020	0
221	20231211	152200	158536155	5020	5020	5020	5020	0
222	20231211	152100	158536155	5020	5020	5020	5020	0
223	20231211	152000	158536155	5020	5020	5020	5020	0
224	20231211	151900	158536155	5020	5020	5020	5020	20
225	20231211	151800	158435755	5030	5030	5030	5030	0
226	20231211	151700	158435755	5030	5030	5030	5030	0
227	20231211	151600	158435755	5030	5030	5030	5030	0
228	20231211	151500	158435755	5030	5030	5030	5030	0
229	20231211	151400	158435755	5030	5030	5030	5030	0
230	20231211	151300	158435755	5030	5030	5030	5030	0
231	20231211	151200	158435755	5030	5030	5030	5030	0
232	20231211	151100	158435755	5030	5030	5030	5030	0
233	20231211	151000	158435755	5030	5000	5030	5000	5
234	20231211	150900	158410725	5030	5030	5030	5030	0
235	20231211	150800	158410725	5030	5030	5030	5030	12
236	20231211	150700	158350365	5030	5000	5030	4995	34
237	20231211	150600	158180420	5000	5000	5000	5000	0
238	20231211	150500	158180420	5000	5000	5000	5000	0
239	20231211	150400	158180420	5000	5000	5000	5000	0
240	20231211	150300	158180420	5000	5000	5000	5000	0
241	20231211	150200	158180420	5000	5000	5000	5000	0
242	20231211	150100	158180420	5000	5000	5000	5000	0
243	20231211	150000	158180420	5000	5000	5000	5000	1
244	20231211	145900	158175420	5000	5010	5010	5000	200
245	20231211	145800	157175100	5030	5030	5030	5030	0
246	20231211	145700	157175100	5030	5030	5030	5030	4
247	20231211	145600	157154980	5010	5010	5010	5010	0
248	20231211	145500	157154980	5010	5010	5010	5010	0
249	20231211	145400	157154980	5010	5020	5020	5010	99
250	20231211	145300	156658630	5030	5030	5030	5030	35
251	20231211	145200	156482580	5030	5030	5030	5030	1
252	20231211	145100	156477550	5020	5020	5020	5020	1
253	20231211	145000	156472530	5030	5020	5030	5020	185
254	20231211	144900	155543790	5020	5020	5020	5020	0
255	20231211	144800	155543790	5020	5020	5020	5020	6
256	20231211	144700	155513670	5030	5030	5030	5030	0
257	20231211	144600	155513670	5030	5030	5030	5030	0
258	20231211	144500	155513670	5030	5030	5030	5030	0
259	20231211	144400	155513670	5030	5030	5030	5030	4
260	20231211	144300	155493550	5020	5020	5020	5020	0
261	20231211	144200	155493550	5020	5020	5020	5020	0
262	20231211	144100	155493550	5020	5020	5020	5020	0
263	20231211	144000	155493550	5020	5020	5020	5020	117
264	20231211	143900	154906210	5020	5020	5020	5020	0
265	20231211	143800	154906210	5020	5020	5020	5020	200
266	20231211	143700	153902210	5030	5030	5030	5030	4
267	20231211	143600	153882090	5020	5020	5020	5020	0
268	20231211	143500	153882090	5020	5030	5030	5020	67
269	20231211	143400	153545150	5030	5030	5030	5030	0
270	20231211	143300	153545150	5030	5030	5030	5030	0
271	20231211	143200	153545150	5030	5030	5030	5030	0
272	20231211	143100	153545150	5030	5030	5030	5030	4
273	20231211	143000	153525030	5030	5030	5030	5030	0
274	20231211	142900	153525030	5030	5030	5030	5030	0
275	20231211	142800	153525030	5030	5030	5030	5030	0
276	20231211	142700	153525030	5030	5030	5030	5030	0
277	20231211	142600	153525030	5030	5030	5030	5030	0
278	20231211	142500	153525030	5030	5030	5030	5030	0
279	20231211	142400	153525030	5030	5030	5030	5030	4
280	20231211	142300	153504910	5030	5030	5030	5030	0
281	20231211	142200	153504910	5030	5030	5030	5030	0
282	20231211	142100	153504910	5030	5030	5030	5030	0
283	20231211	142000	153504910	5030	5030	5030	5030	0
284	20231211	141900	153504910	5030	5030	5030	5030	0
285	20231211	141800	153504910	5030	5030	5030	5030	4
286	20231211	141700	153484790	5020	5020	5020	5020	0
287	20231211	141600	153484790	5020	5020	5020	5020	0
288	20231211	141500	153484790	5020	5020	5020	5020	0
289	20231211	141400	153484790	5020	5020	5020	5020	0
290	20231211	141300	153484790	5020	5030	5030	5020	313
291	20231211	141200	151911410	5040	5040	5040	5040	0
292	20231211	141100	151911410	5040	5040	5040	5040	4
293	20231211	141000	151891250	5030	5030	5030	5030	4
294	20231211	140900	151871130	5020	5020	5020	5020	0
295	20231211	140800	151871130	5020	5020	5020	5020	0
296	20231211	140700	151871130	5020	5020	5020	5020	191
297	20231211	140600	150912310	5010	5010	5010	5010	100
298	20231211	140500	150411310	5020	5020	5020	5020	4
299	20231211	140400	150391230	5020	5020	5020	5020	0
300	20231211	140300	150391230	5020	5020	5020	5020	0
301	20231211	140200	150391230	5020	5010	5020	5010	2
302	20231211	140100	150381200	5010	5010	5010	5010	88
303	20231211	140000	149940320	5020	5020	5020	5020	0
304	20231211	135900	149940320	5020	5020	5020	5020	0
305	20231211	135800	149940320	5020	5000	5020	5000	124
306	20231211	135700	149320240	5000	4995	5000	4995	260
307	20231211	135600	148021030	4995	4995	4995	4995	0
308	20231211	135500	148021030	4995	4995	4995	4995	798
309	20231211	135400	144035020	5040	5040	5040	5040	0
310	20231211	135300	144035020	5040	5040	5040	5040	0
311	20231211	135200	144035020	5040	5040	5040	5040	0
312	20231211	135100	144035020	5040	5040	5040	5040	4
313	20231211	135000	144014860	5040	5040	5040	5040	0
314	20231211	134900	144014860	5040	5020	5040	5010	1241
315	20231211	134800	137791470	5050	5020	5070	5020	3735
316	20231211	134700	118952890	5020	5020	5020	5020	0
317	20231211	134600	118952890	5020	5020	5020	5020	0
318	20231211	134500	118952890	5020	5020	5020	5020	4
319	20231211	134400	118932810	5020	5020	5020	5020	0
320	20231211	134300	118932810	5020	5020	5020	5020	0
321	20231211	134200	118932810	5020	5020	5020	5020	0
322	20231211	134100	118932810	5020	5020	5020	5020	0
323	20231211	134000	118932810	5020	5020	5020	5020	0
324	20231211	133900	118932810	5020	5020	5020	5020	0
325	20231211	133800	118932810	5020	5020	5020	5020	4
326	20231211	133700	118912730	5010	5010	5010	5010	0
327	20231211	133600	118912730	5010	5010	5010	5010	0
328	20231211	133500	118912730	5010	5010	5010	5010	0
329	20231211	133400	118912730	5010	5010	5010	5010	938
330	20231211	133300	114213350	5010	5000	5010	5000	640
331	20231211	133200	111011950	5010	5010	5010	5010	64
332	20231211	133100	110691310	5010	5010	5010	5010	413
333	20231211	133000	108622180	5030	5030	5030	5030	0
334	20231211	132900	108622180	5030	5030	5030	5030	0
335	20231211	132800	108622180	5030	5030	5030	5030	1
336	20231211	132700	108617150	5010	5020	5020	5010	101
337	20231211	132600	108110650	5030	5030	5030	5030	10
338	20231211	132500	108060350	5030	5030	5030	5030	4
339	20231211	132400	108040230	5020	5020	5020	5020	0
340	20231211	132300	108040230	5020	5020	5020	5020	0
341	20231211	132200	108040230	5020	5030	5030	5020	55
342	20231211	132100	107764090	5030	5030	5030	5030	0
343	20231211	132000	107764090	5030	5030	5030	5030	0
344	20231211	131900	107764090	5030	5030	5030	5030	4
345	20231211	131800	107743970	5030	5030	5030	5030	0
346	20231211	131700	107743970	5030	5030	5030	5030	0
347	20231211	131600	107743970	5030	5030	5030	5030	0
348	20231211	131500	107743970	5030	5030	5030	5030	100
349	20231211	131400	107240970	5030	5030	5030	5030	100
350	20231211	131300	106737970	5030	5030	5030	5030	0
351	20231211	131200	106737970	5030	5030	5030	5030	43
352	20231211	131100	106521680	5030	5030	5030	5030	0
353	20231211	131000	106521680	5030	5030	5030	5030	0
354	20231211	130900	106521680	5030	5030	5030	5030	0
355	20231211	130800	106521680	5030	5030	5030	5030	0
356	20231211	130700	106521680	5030	5030	5030	5030	0
357	20231211	130600	106521680	5030	5030	5030	5030	4
358	20231211	130500	106501560	5020	5020	5020	5020	0
359	20231211	130400	106501560	5020	5020	5020	5020	0
360	20231211	130300	106501560	5020	5020	5020	5020	12
361	20231211	130200	106441320	5030	5030	5030	5030	0
362	20231211	130100	106441320	5030	5030	5030	5030	0
363	20231211	130000	106441320	5030	5030	5030	5030	0
364	20231211	125900	106441320	5030	5030	5030	5030	4
365	20231211	125800	106421200	5030	5030	5030	5030	0
366	20231211	125700	106421200	5030	5030	5030	5030	0
367	20231211	125600	106421200	5030	5030	5030	5030	0
368	20231211	125500	106421200	5030	5030	5030	5030	1
369	20231211	125400	106416170	5030	5030	5030	5030	0
370	20231211	125300	106416170	5030	5030	5030	5030	17
371	20231211	125200	106330660	5040	5030	5040	5030	372
372	20231211	125100	104459460	5040	5040	5040	5040	0
373	20231211	125000	104459460	5040	5040	5040	5040	1
374	20231211	124900	104454420	5030	5030	5030	5030	0
375	20231211	124800	104454420	5030	5030	5030	5030	0
376	20231211	124700	104454420	5030	5030	5030	5030	3
377	20231211	124600	104439330	5040	5040	5040	5040	4
378	20231211	124500	104419170	5040	5040	5040	5040	0
379	20231211	124400	104419170	5040	5040	5040	5040	0
380	20231211	124300	104419170	5040	5040	5040	5040	1
381	20231211	124200	104414130	5030	5030	5030	5030	0
382	20231211	124100	104414130	5030	5030	5030	5030	0
383	20231211	124000	104414130	5030	5030	5030	5030	2
384	20231211	123900	104404070	5040	5040	5040	5040	4
385	20231211	123800	104383910	5040	5040	5040	5040	0
386	20231211	123700	104383910	5040	5040	5040	5040	19
387	20231211	123600	104288150	5040	5040	5040	5040	0
388	20231211	123500	104288150	5040	5040	5040	5040	0
389	20231211	123400	104288150	5040	5040	5040	5040	0
390	20231211	123300	104288150	5040	5040	5040	5040	4
391	20231211	123200	104267990	5030	5030	5030	5030	630
392	20231211	123100	101099090	5040	5040	5040	5040	0
393	20231211	123000	101099090	5040	5040	5040	5040	0
394	20231211	122900	101099090	5040	5040	5040	5040	0
395	20231211	122800	101099090	5040	5040	5040	5040	0
396	20231211	122700	101099090	5040	5040	5040	5040	0
397	20231211	122600	101099090	5040	5040	5040	5040	4
398	20231211	122500	101078930	5020	5020	5020	5020	0
399	20231211	122400	101078930	5020	5020	5020	5020	0
400	20231211	122300	101078930	5020	5020	5020	5020	0
401	20231211	122200	101078930	5020	5020	5020	5020	0
402	20231211	122100	101078930	5020	5020	5020	5020	550
403	20231211	122000	98317930	5040	5040	5040	5040	4
404	20231211	121900	98297770	5020	5020	5040	5020	316
405	20231211	121800	96711430	5020	5030	5030	5020	200
406	20231211	121700	95707120	5040	5040	5040	5040	0
407	20231211	121600	95707120	5040	5040	5040	5040	0
408	20231211	121500	95707120	5040	5040	5040	5040	0
409	20231211	121400	95707120	5040	5040	5040	5040	0
410	20231211	121300	95707120	5040	5040	5040	5040	4
411	20231211	121200	95686960	5040	5040	5040	5040	0
412	20231211	121100	95686960	5040	5040	5040	5040	0
413	20231211	121000	95686960	5040	5040	5040	5040	0
414	20231211	120900	95686960	5040	5040	5040	5040	0
415	20231211	120800	95686960	5040	5040	5040	5040	0
416	20231211	120700	95686960	5040	5040	5040	5040	4
417	20231211	120600	95666800	5020	5040	5040	5020	144
418	20231211	120500	94943250	5040	5040	5040	5040	0
419	20231211	120400	94943250	5040	5040	5040	5040	0
420	20231211	120300	94943250	5040	5040	5040	5040	0
421	20231211	120200	94943250	5040	5040	5040	5040	0
422	20231211	120100	94943250	5040	5040	5040	5040	0
423	20231211	120000	94943250	5040	5040	5040	5040	4
424	20231211	115900	94923090	5040	5040	5040	5040	30
425	20231211	115800	94771890	5040	5040	5040	5040	0
426	20231211	115700	94771890	5040	5040	5040	5040	0
427	20231211	115600	94771890	5040	5040	5040	5040	0
428	20231211	115500	94771890	5040	5040	5040	5040	0
429	20231211	115400	94771890	5040	5040	5040	5040	4
430	20231211	115300	94751730	5030	5030	5030	5030	0
431	20231211	115200	94751730	5030	5030	5030	5030	0
432	20231211	115100	94751730	5030	5030	5030	5030	0
433	20231211	115000	94751730	5030	5030	5030	5030	0
434	20231211	114900	94751730	5030	5030	5030	5030	0
435	20231211	114800	94751730	5030	5030	5030	5030	66
436	20231211	114700	94419750	5040	5030	5040	5030	1220
437	20231211	114600	88283110	5030	5040	5040	5030	20
438	20231211	114500	88182490	5040	5040	5040	5040	0
439	20231211	114400	88182490	5040	5040	5040	5040	0
440	20231211	114300	88182490	5040	5040	5040	5040	0
441	20231211	114200	88182490	5040	5040	5040	5040	0
442	20231211	114100	88182490	5040	5040	5040	5040	0
443	20231211	114000	88182490	5040	5030	5040	5030	5
444	20231211	113900	88157300	5040	5040	5040	5040	0
445	20231211	113800	88157300	5040	5040	5040	5040	3
446	20231211	113700	88142180	5040	5040	5040	5040	0
447	20231211	113600	88142180	5040	5040	5040	5040	5
448	20231211	113500	88116980	5040	5040	5040	5040	92
449	20231211	113400	87653300	5040	5040	5040	5040	4
450	20231211	113300	87633140	5040	5040	5040	5040	0
451	20231211	113200	87633140	5040	5040	5040	5040	404
452	20231211	113100	85596980	5040	5040	5040	5040	0
453	20231211	113000	85596980	5040	5040	5040	5040	20
454	20231211	112900	85496180	5050	5050	5050	5050	700
455	20231211	112800	81961180	5050	5040	5050	5040	579
456	20231211	112700	79043010	5040	5030	5040	5030	10
457	20231211	112600	78992670	5040	5040	5040	5040	1
458	20231211	112500	78987630	5040	5040	5040	5040	1
459	20231211	112400	78982590	5030	5030	5030	5030	694
460	20231211	112300	75491770	5030	5030	5030	5030	0
461	20231211	112200	75491770	5030	5030	5030	5030	6
462	20231211	112100	75461590	5030	5030	5030	5030	4
463	20231211	112000	75441470	5030	5030	5030	5030	0
464	20231211	111900	75441470	5030	5030	5030	5030	0
465	20231211	111800	75441470	5030	5030	5030	5030	0
466	20231211	111700	75441470	5030	5030	5030	5030	0
467	20231211	111600	75441470	5030	5030	5030	5030	0
468	20231211	111500	75441470	5030	5030	5030	5030	0
469	20231211	111400	75441470	5030	5030	5030	5030	4
470	20231211	111300	75421350	5030	5030	5030	5030	0
471	20231211	111200	75421350	5030	5030	5030	5030	0
472	20231211	111100	75421350	5030	5030	5030	5030	0
473	20231211	111000	75421350	5030	5030	5030	5030	321
474	20231211	110900	73806720	5040	5040	5040	5040	0
475	20231211	110800	73806720	5040	5040	5040	5040	4
476	20231211	110700	73786560	5040	5040	5040	5040	0
477	20231211	110600	73786560	5040	5040	5040	5040	0
478	20231211	110500	73786560	5040	5040	5040	5040	0
479	20231211	110400	73786560	5040	5040	5040	5040	0
480	20231211	110300	73786560	5040	5040	5040	5040	0
481	20231211	110200	73786560	5040	5040	5040	5040	500
482	20231211	110100	71266560	5040	5040	5040	5040	4
483	20231211	110000	71246400	5040	5040	5040	5040	0
484	20231211	105900	71246400	5040	5040	5040	5040	0
485	20231211	105800	71246400	5040	5040	5040	5040	501
486	20231211	105700	68721360	5040	5040	5040	5040	0
487	20231211	105600	68721360	5040	5040	5040	5040	0
488	20231211	105500	68721360	5040	5040	5040	5040	8
489	20231211	105400	68681040	5040	5040	5040	5040	0
490	20231211	105300	68681040	5040	5040	5040	5040	0
491	20231211	105200	68681040	5040	5040	5040	5040	0
492	20231211	105100	68681040	5040	5040	5040	5040	0
493	20231211	105000	68681040	5040	5040	5040	5040	0
494	20231211	104900	68681040	5040	5040	5040	5040	0
495	20231211	104800	68681040	5040	5040	5040	5040	105
496	20231211	104700	68151840	5040	5040	5040	5040	0
497	20231211	104600	68151840	5040	5040	5040	5040	50
498	20231211	104500	67899840	5040	5040	5040	5040	18
499	20231211	104400	67809120	5040	5040	5040	5040	0
500	20231211	104300	67809120	5040	5040	5040	5040	0
501	20231211	104200	67809120	5040	5040	5040	5040	5
502	20231211	104100	67783920	5040	5040	5040	5040	0
503	20231211	104000	67783920	5040	5040	5040	5040	0
504	20231211	103900	67783920	5040	5040	5040	5040	11
505	20231211	103800	67728480	5020	5020	5020	5020	334
506	20231211	103700	66051800	5060	5060	5060	5060	5
507	20231211	103600	66026500	5060	5060	5060	5060	0
508	20231211	103500	66026500	5060	5060	5060	5060	3
509	20231211	103400	66011320	5010	5010	5010	5010	0
510	20231211	103300	66011320	5010	5020	5020	5010	31
511	20231211	103200	65855910	5060	5060	5060	5060	0
512	20231211	103100	65855910	5060	5060	5060	5060	0
513	20231211	103000	65855910	5060	5060	5060	5060	5
514	20231211	102900	65830610	5080	5080	5080	5080	0
515	20231211	102800	65830610	5080	5080	5080	5080	0
516	20231211	102700	65830610	5080	5080	5080	5080	1
517	20231211	102600	65825530	5080	5040	5080	5040	2001
518	20231211	102500	55712800	5040	5040	5040	5040	0
519	20231211	102400	55712800	5040	5040	5040	5040	0
520	20231211	102300	55712800	5040	5040	5040	5040	0
521	20231211	102200	55712800	5040	5040	5040	5040	0
522	20231211	102100	55712800	5040	5040	5040	5040	0
523	20231211	102000	55712800	5040	5040	5040	5040	0
524	20231211	101900	55712800	5040	5040	5040	5040	0
525	20231211	101800	55712800	5040	5040	5040	5040	0
526	20231211	101700	55712800	5040	5040	5040	5040	0
527	20231211	101600	55712800	5040	5040	5040	5040	0
528	20231211	101500	55712800	5040	5040	5040	5040	0
529	20231211	101400	55712800	5040	5040	5040	5040	0
530	20231211	101300	55712800	5040	5040	5040	5040	0
531	20231211	101200	55712800	5040	5040	5040	5040	0
532	20231211	101100	55712800	5040	5040	5040	5040	1
533	20231211	101000	55707760	5010	5010	5010	5010	3
534	20231211	100900	55692730	5010	5010	5010	5010	1
535	20231211	100800	55687720	5010	5010	5010	5010	0
536	20231211	100700	55687720	5010	5010	5010	5010	45
537	20231211	100600	55462270	5010	5010	5010	5010	0
538	20231211	100500	55462270	5010	5010	5010	5010	0
539	20231211	100400	55462270	5010	5010	5010	5010	0
540	20231211	100300	55462270	5010	5010	5010	5010	20
541	20231211	100200	55362070	5010	5010	5010	5010	0
542	20231211	100100	55362070	5010	5010	5010	5010	0
543	20231211	100000	55362070	5010	5010	5010	5010	1
544	20231211	095900	55357060	5010	5010	5010	5010	0
545	20231211	095800	55357060	5010	4995	5010	4995	6
546	20231211	095700	55327075	4995	4995	4995	4995	0
547	20231211	095600	55327075	4995	4995	4995	4995	0
548	20231211	095500	55327075	4995	4995	4995	4995	0
549	20231211	095400	55327075	4995	4995	4995	4995	243
550	20231211	095300	54113290	4995	5000	5000	4995	690
551	20231211	095200	50665140	5000	5000	5000	5000	0
552	20231211	095100	50665140	5000	5000	5000	5000	378
553	20231211	095000	48775140	5000	5000	5000	5000	0
554	20231211	094900	48775140	5000	5000	5000	5000	0
555	20231211	094800	48775140	5000	5000	5000	5000	0
556	20231211	094700	48775140	5000	5000	5000	5000	0
557	20231211	094600	48775140	5000	5000	5000	5000	1
558	20231211	094500	48770140	5030	4995	5040	4995	32
559	20231211	094400	48610220	5040	5040	5040	5040	2
560	20231211	094300	48600140	5000	5000	5000	5000	372
561	20231211	094200	46740140	5040	5000	5040	5000	4
562	20231211	094100	46720100	5000	5000	5000	5000	0
563	20231211	094000	46720100	5000	5000	5000	5000	0
564	20231211	093900	46720100	5000	5000	5000	5000	303
565	20231211	093800	45205100	5010	5010	5010	5010	322
566	20231211	093700	43591880	5020	5050	5050	5010	554
567	20231211	093600	40811080	5060	5060	5060	5060	1
568	20231211	093500	40806020	5060	5060	5060	5060	1
569	20231211	093400	40800960	5060	5020	5060	5020	6300
570	20231211	093300	9045140	5020	5020	5020	5020	1
571	20231211	093200	9040120	5020	4995	5020	4995	455
572	20231211	093100	6767145	4995	4995	4995	4995	135
573	20231211	093000	6092820	4990	4990	4990	4990	0
574	20231211	092900	6092820	4990	4990	4990	4990	0
575	20231211	092800	6092820	4990	4990	4990	4990	297
576	20231211	092700	4610790	4990	4990	4990	4990	0
577	20231211	092600	4610790	4990	4990	4990	4990	0
578	20231211	092500	4610790	4990	4990	4990	4990	0
579	20231211	092400	4610790	4990	4990	4990	4990	0
580	20231211	092300	4610790	4990	4990	4990	4990	7
581	20231211	092200	4575860	4990	4990	4990	4990	0
582	20231211	092100	4575860	4990	4990	4990	4990	0
583	20231211	092000	4575860	4990	4990	4990	4990	0
584	20231211	091900	4575860	4990	4990	4990	4990	0
585	20231211	091800	4575860	4990	4990	4990	4990	0
586	20231211	091700	4575860	4990	4990	4990	4990	311
587	20231211	091600	3023970	4995	4995	4995	4995	0
588	20231211	091500	3023970	4995	4995	4995	4995	0
589	20231211	091400	3023970	4995	4995	4995	4995	0
590	20231211	091300	3023970	4995	4995	4995	4995	50
591	20231211	091200	2774220	5000	5000	5000	5000	10
592	20231211	091100	2724220	5010	5010	5010	5010	0
593	20231211	091000	2724220	5010	5010	5010	5010	0
594	20231211	090900	2724220	5010	5010	5010	5010	0
595	20231211	090800	2724220	5010	5010	5010	5010	0
596	20231211	090700	2724220	5010	5020	5020	5010	231
597	20231211	090600	1566900	5020	5020	5020	5020	27
598	20231211	090500	1431360	4970	4970	4970	4970	0
599	20231211	090400	1431360	4970	4970	4970	4970	24
600	20231211	090300	1312080	4970	4970	4970	4970	0
601	20231211	090200	1312080	4970	4970	4970	4970	20
602	20231211	090100	1212680	4970	4970	4970	4970	0
603	20231211	090000	1212680	4970	4970	4970	4970	244