KissMeData/103230/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200600	68284330	4060	4060	4060	4060	50
3	20231213	200500	68284330	4060	4060	4060	4060	0
4	20231213	200400	68284330	4060	4060	4060	4060	0
5	20231213	200300	68284330	4060	4060	4060	4060	0
6	20231213	200200	68284330	4060	4060	4060	4060	0
7	20231213	200100	68284330	4060	4060	4060	4060	0
8	20231213	200000	68284330	4060	4060	4060	4060	0
9	20231213	195900	68284330	4060	4060	4060	4060	0
10	20231213	195800	68284330	4060	4060	4060	4060	0
11	20231213	195700	68284330	4060	4060	4060	4060	0
12	20231213	195600	68284330	4060	4060	4060	4060	0
13	20231213	195500	68284330	4060	4060	4060	4060	0
14	20231213	195400	68284330	4060	4060	4060	4060	0
15	20231213	195300	68284330	4060	4060	4060	4060	0
16	20231213	195200	68284330	4060	4060	4060	4060	0
17	20231213	195100	68284330	4060	4060	4060	4060	0
18	20231213	195000	68284330	4060	4060	4060	4060	0
19	20231213	194900	68284330	4060	4060	4060	4060	0
20	20231213	194800	68284330	4060	4060	4060	4060	0
21	20231213	194700	68284330	4060	4060	4060	4060	0
22	20231213	194600	68284330	4060	4060	4060	4060	0
23	20231213	194500	68284330	4060	4060	4060	4060	0
24	20231213	194400	68284330	4060	4060	4060	4060	0
25	20231213	194300	68284330	4060	4060	4060	4060	0
26	20231213	194200	68284330	4060	4060	4060	4060	0
27	20231213	194100	68284330	4060	4060	4060	4060	0
28	20231213	194000	68284330	4060	4060	4060	4060	0
29	20231213	193900	68284330	4060	4060	4060	4060	0
30	20231213	193800	68284330	4060	4060	4060	4060	0
31	20231213	193700	68284330	4060	4060	4060	4060	0
32	20231213	193600	68284330	4060	4060	4060	4060	50
33	20231213	193500	68284330	4060	4060	4060	4060	0
34	20231213	193400	68284330	4060	4060	4060	4060	0
35	20231213	193300	68284330	4060	4060	4060	4060	0
36	20231213	193200	68284330	4060	4060	4060	4060	0
37	20231213	193100	68284330	4060	4060	4060	4060	0
38	20231213	193000	68284330	4060	4060	4060	4060	0
39	20231213	192900	68284330	4060	4060	4060	4060	0
40	20231213	192800	68284330	4060	4060	4060	4060	0
41	20231213	192700	68284330	4060	4060	4060	4060	0
42	20231213	192600	68284330	4060	4060	4060	4060	0
43	20231213	192500	68284330	4060	4060	4060	4060	0
44	20231213	192400	68284330	4060	4060	4060	4060	0
45	20231213	192300	68284330	4060	4060	4060	4060	0
46	20231213	192200	68284330	4060	4060	4060	4060	0
47	20231213	192100	68284330	4060	4060	4060	4060	0
48	20231213	192000	68284330	4060	4060	4060	4060	0
49	20231213	191900	68284330	4060	4060	4060	4060	0
50	20231213	191800	68284330	4060	4060	4060	4060	0
51	20231213	191700	68284330	4060	4060	4060	4060	0
52	20231213	191600	68284330	4060	4060	4060	4060	0
53	20231213	191500	68284330	4060	4060	4060	4060	0
54	20231213	191400	68284330	4060	4060	4060	4060	0
55	20231213	191300	68284330	4060	4060	4060	4060	0
56	20231213	191200	68284330	4060	4060	4060	4060	0
57	20231213	191100	68284330	4060	4060	4060	4060	0
58	20231213	191000	68284330	4060	4060	4060	4060	0
59	20231213	190900	68284330	4060	4060	4060	4060	0
60	20231213	190800	68284330	4060	4060	4060	4060	0
61	20231213	190700	68284330	4060	4060	4060	4060	0
62	20231213	190600	68284330	4060	4060	4060	4060	50
63	20231213	190500	68284330	4060	4060	4060	4060	0
64	20231213	190400	68284330	4060	4060	4060	4060	0
65	20231213	190300	68284330	4060	4060	4060	4060	0
66	20231213	190200	68284330	4060	4060	4060	4060	0
67	20231213	190100	68284330	4060	4060	4060	4060	0
68	20231213	190000	68284330	4060	4060	4060	4060	0
69	20231213	185900	68284330	4060	4060	4060	4060	0
70	20231213	185800	68284330	4060	4060	4060	4060	0
71	20231213	185700	68284330	4060	4060	4060	4060	0
72	20231213	185600	68284330	4060	4060	4060	4060	0
73	20231213	185500	68284330	4060	4060	4060	4060	0
74	20231213	185400	68284330	4060	4060	4060	4060	0
75	20231213	185300	68284330	4060	4060	4060	4060	0
76	20231213	185200	68284330	4060	4060	4060	4060	0
77	20231213	185100	68284330	4060	4060	4060	4060	0
78	20231213	185000	68284330	4060	4060	4060	4060	0
79	20231213	184900	68284330	4060	4060	4060	4060	0
80	20231213	184800	68284330	4060	4060	4060	4060	0
81	20231213	184700	68284330	4060	4060	4060	4060	0
82	20231213	184600	68284330	4060	4060	4060	4060	0
83	20231213	184500	68284330	4060	4060	4060	4060	0
84	20231213	184400	68284330	4060	4060	4060	4060	0
85	20231213	184300	68284330	4060	4060	4060	4060	0
86	20231213	184200	68284330	4060	4060	4060	4060	0
87	20231213	184100	68284330	4060	4060	4060	4060	0
88	20231213	184000	68284330	4060	4060	4060	4060	0
89	20231213	183900	68284330	4060	4060	4060	4060	0
90	20231213	183800	68284330	4060	4060	4060	4060	0
91	20231213	183700	68284330	4060	4060	4060	4060	0
92	20231213	183600	68284330	4060	4060	4060	4060	50
93	20231213	183500	68284330	4060	4060	4060	4060	0
94	20231213	183400	68284330	4060	4060	4060	4060	0
95	20231213	183300	68284330	4060	4060	4060	4060	0
96	20231213	183200	68284330	4060	4060	4060	4060	0
97	20231213	183100	68284330	4060	4060	4060	4060	0
98	20231213	183000	68284330	4060	4060	4060	4060	0
99	20231213	182900	68284330	4060	4060	4060	4060	0
100	20231213	182800	68284330	4060	4060	4060	4060	0
101	20231213	182700	68284330	4060	4060	4060	4060	0
102	20231213	182600	68284330	4060	4060	4060	4060	0
103	20231213	182500	68284330	4060	4060	4060	4060	0
104	20231213	182400	68284330	4060	4060	4060	4060	0
105	20231213	182300	68284330	4060	4060	4060	4060	0
106	20231213	182200	68284330	4060	4060	4060	4060	0
107	20231213	182100	68284330	4060	4060	4060	4060	0
108	20231213	182000	68284330	4060	4060	4060	4060	0
109	20231213	181900	68284330	4060	4060	4060	4060	0
110	20231213	181800	68284330	4060	4060	4060	4060	0
111	20231213	181700	68284330	4060	4060	4060	4060	0
112	20231213	181600	68284330	4060	4060	4060	4060	0
113	20231213	181500	68284330	4060	4060	4060	4060	0
114	20231213	181400	68284330	4060	4060	4060	4060	0
115	20231213	181300	68284330	4060	4060	4060	4060	0
116	20231213	181200	68284330	4060	4060	4060	4060	0
117	20231213	181100	68284330	4060	4060	4060	4060	0
118	20231213	181000	68284330	4060	4060	4060	4060	0
119	20231213	180900	68284330	4060	4060	4060	4060	0
120	20231213	180800	68284330	4060	4060	4060	4060	0
121	20231213	180700	68284330	4060	4060	4060	4060	0
122	20231213	180600	68284330	4060	4060	4060	4060	50
123	20231213	180500	68284330	4060	4060	4060	4060	0
124	20231213	180400	68284330	4060	4060	4060	4060	0
125	20231213	180300	68284330	4060	4060	4060	4060	0
126	20231213	180200	68284330	4060	4060	4060	4060	0
127	20231213	180100	68284330	4060	4060	4060	4060	0
128	20231213	180000	68284330	4060	4060	4060	4060	0
129	20231213	175900	68284330	4060	4060	4060	4060	0
130	20231213	175800	68284330	4060	4060	4060	4060	0
131	20231213	175700	68284330	4060	4060	4060	4060	0
132	20231213	175600	68284330	4060	4060	4060	4060	0
133	20231213	175500	68284330	4060	4060	4060	4060	0
134	20231213	175400	68284330	4060	4060	4060	4060	0
135	20231213	175300	68284330	4060	4060	4060	4060	0
136	20231213	175200	68284330	4060	4060	4060	4060	0
137	20231213	175100	68284330	4060	4060	4060	4060	0
138	20231213	175000	68284330	4060	4060	4060	4060	0
139	20231213	174900	68284330	4060	4060	4060	4060	0
140	20231213	174800	68284330	4060	4060	4060	4060	0
141	20231213	174700	68284330	4060	4060	4060	4060	0
142	20231213	174600	68284330	4060	4060	4060	4060	0
143	20231213	174500	68284330	4060	4060	4060	4060	0
144	20231213	174400	68284330	4060	4060	4060	4060	0
145	20231213	174300	68284330	4060	4060	4060	4060	0
146	20231213	174200	68284330	4060	4060	4060	4060	0
147	20231213	174100	68284330	4060	4060	4060	4060	0
148	20231213	174000	68284330	4060	4060	4060	4060	0
149	20231213	173900	68284330	4060	4060	4060	4060	0
150	20231213	173800	68284330	4060	4060	4060	4060	0
151	20231213	173700	68284330	4060	4060	4060	4060	0
152	20231213	173600	68284330	4060	4060	4060	4060	50
153	20231213	173500	68284330	4060	4060	4060	4060	0
154	20231213	173400	68284330	4060	4060	4060	4060	0
155	20231213	173300	68284330	4060	4060	4060	4060	0
156	20231213	173200	68284330	4060	4060	4060	4060	0
157	20231213	173100	68284330	4060	4060	4060	4060	0
158	20231213	173000	68284330	4060	4060	4060	4060	0
159	20231213	172900	68284330	4060	4060	4060	4060	0
160	20231213	172800	68284330	4060	4060	4060	4060	0
161	20231213	172700	68284330	4060	4060	4060	4060	0
162	20231213	172600	68284330	4060	4060	4060	4060	0
163	20231213	172500	68284330	4060	4060	4060	4060	0
164	20231213	172400	68284330	4060	4060	4060	4060	0
165	20231213	172300	68284330	4060	4060	4060	4060	0
166	20231213	172200	68284330	4060	4060	4060	4060	0
167	20231213	172100	68284330	4060	4060	4060	4060	0
168	20231213	172000	68284330	4060	4060	4060	4060	0
169	20231213	171900	68284330	4060	4060	4060	4060	0
170	20231213	171800	68284330	4060	4060	4060	4060	0
171	20231213	171700	68284330	4060	4060	4060	4060	0
172	20231213	171600	68284330	4060	4060	4060	4060	0
173	20231213	171500	68284330	4060	4060	4060	4060	0
174	20231213	171400	68284330	4060	4060	4060	4060	0
175	20231213	171300	68284330	4060	4060	4060	4060	0
176	20231213	171200	68284330	4060	4060	4060	4060	0
177	20231213	171100	68284330	4060	4060	4060	4060	0
178	20231213	171000	68284330	4060	4060	4060	4060	0
179	20231213	170900	68284330	4060	4060	4060	4060	0
180	20231213	170800	68284330	4060	4060	4060	4060	0
181	20231213	170700	68284330	4060	4060	4060	4060	0
182	20231213	170600	68284330	4060	4060	4060	4060	50
183	20231213	170500	68284330	4060	4060	4060	4060	0
184	20231213	170400	68284330	4060	4060	4060	4060	0
185	20231213	170300	68284330	4060	4060	4060	4060	0
186	20231213	170200	68284330	4060	4060	4060	4060	0
187	20231213	170100	68284330	4060	4060	4060	4060	0
188	20231213	170000	68284330	4060	4060	4060	4060	0
189	20231213	165900	68284330	4060	4060	4060	4060	0
190	20231213	165800	68284330	4060	4060	4060	4060	0
191	20231213	165700	68284330	4060	4060	4060	4060	0
192	20231213	165600	68284330	4060	4060	4060	4060	0
193	20231213	165500	68284330	4060	4060	4060	4060	0
194	20231213	165400	68284330	4060	4060	4060	4060	0
195	20231213	165300	68284330	4060	4060	4060	4060	0
196	20231213	165200	68284330	4060	4060	4060	4060	0
197	20231213	165100	68284330	4060	4060	4060	4060	0
198	20231213	165000	68284330	4060	4060	4060	4060	0
199	20231213	164900	68284330	4060	4060	4060	4060	0
200	20231213	164800	68284330	4060	4060	4060	4060	0
201	20231213	164700	68284330	4060	4060	4060	4060	0
202	20231213	164600	68284330	4060	4060	4060	4060	0
203	20231213	164500	68284330	4060	4060	4060	4060	0
204	20231213	164400	68284330	4060	4060	4060	4060	0
205	20231213	164300	68284330	4060	4060	4060	4060	0
206	20231213	164200	68284330	4060	4060	4060	4060	0
207	20231213	164100	68284330	4060	4060	4060	4060	0
208	20231213	164000	68284330	4060	4060	4060	4060	0
209	20231213	163900	68284330	4060	4060	4060	4060	0
210	20231213	163800	68284330	4060	4060	4060	4060	0
211	20231213	163700	68284330	4060	4060	4060	4060	0
212	20231213	163600	68284330	4060	4060	4060	4060	50
213	20231213	163500	68284330	4060	4060	4060	4060	0
214	20231213	163400	68284330	4060	4060	4060	4060	0
215	20231213	163300	68284330	4060	4060	4060	4060	0
216	20231213	163200	68284330	4060	4060	4060	4060	0
217	20231213	163100	68284330	4060	4060	4060	4060	0
218	20231213	163000	68284330	4060	4060	4060	4060	0
219	20231213	162900	68284330	4060	4060	4060	4060	0
220	20231213	162800	68284330	4060	4060	4060	4060	0
221	20231213	162700	68284330	4060	4060	4060	4060	0
222	20231213	162600	68284330	4060	4060	4060	4060	0
223	20231213	162500	68284330	4060	4060	4060	4060	0
224	20231213	162400	68284330	4060	4060	4060	4060	0
225	20231213	162300	68284330	4060	4060	4060	4060	0
226	20231213	162200	68284330	4060	4060	4060	4060	0
227	20231213	162100	68284330	4060	4060	4060	4060	0
228	20231213	162000	68284330	4060	4060	4060	4060	0
229	20231213	161900	68284330	4060	4060	4060	4060	0
230	20231213	161800	68284330	4060	4060	4060	4060	0
231	20231213	161700	68284330	4060	4060	4060	4060	0
232	20231213	161600	68284330	4060	4060	4060	4060	0
233	20231213	161500	68284330	4060	4060	4060	4060	0
234	20231213	161400	68284330	4060	4060	4060	4060	0
235	20231213	161300	68284330	4060	4060	4060	4060	0
236	20231213	161200	68284330	4060	4060	4060	4060	0
237	20231213	161100	68284330	4060	4060	4060	4060	0
238	20231213	161000	68284330	4060	4060	4060	4060	0
239	20231213	160900	68284330	4060	4060	4060	4060	0
240	20231213	160800	68284330	4060	4060	4060	4060	0
241	20231213	160700	68284330	4060	4060	4060	4060	0
242	20231213	160600	68284330	4060	4060	4060	4060	50
243	20231213	160500	68284330	4060	4060	4060	4060	0
244	20231213	160400	68284330	4060	4060	4060	4060	0
245	20231213	160300	68284330	4060	4060	4060	4060	0
246	20231213	160200	68284330	4060	4060	4060	4060	0
247	20231213	160100	68284330	4060	4060	4060	4060	0
248	20231213	160000	68284330	4060	4060	4060	4060	0
249	20231213	155900	68284330	4060	4060	4060	4060	0
250	20231213	155800	68284330	4060	4060	4060	4060	0
251	20231213	155700	68284330	4060	4060	4060	4060	0
252	20231213	155600	68284330	4060	4060	4060	4060	0
253	20231213	155500	68284330	4060	4060	4060	4060	0
254	20231213	155400	68284330	4060	4060	4060	4060	0
255	20231213	155300	68284330	4060	4060	4060	4060	0
256	20231213	155200	68284330	4060	4060	4060	4060	0
257	20231213	155100	68284330	4060	4060	4060	4060	0
258	20231213	155000	68284330	4060	4060	4060	4060	0
259	20231213	154900	68284330	4060	4060	4060	4060	0
260	20231213	154800	68284330	4060	4060	4060	4060	0
261	20231213	154700	68284330	4060	4060	4060	4060	0
262	20231213	154600	68284330	4060	4060	4060	4060	0
263	20231213	154500	68284330	4060	4060	4060	4060	0
264	20231213	154400	68284330	4060	4060	4060	4060	0
265	20231213	154300	68284330	4060	4060	4060	4060	0
266	20231213	154200	68284330	4060	4060	4060	4060	0
267	20231213	154100	68284330	4060	4060	4060	4060	0
268	20231213	154000	68284330	4060	4060	4060	4060	0
269	20231213	153900	68284330	4060	4060	4060	4060	0
270	20231213	153800	68284330	4060	4060	4060	4060	0
271	20231213	153700	68284330	4060	4060	4060	4060	0
272	20231213	153600	68284330	4060	4060	4060	4060	50
273	20231213	153500	68284330	4060	4060	4060	4060	0
274	20231213	153400	68284330	4060	4060	4060	4060	0
275	20231213	153300	68284330	4060	4060	4060	4060	0
276	20231213	153200	68284330	4060	4060	4060	4060	0
277	20231213	153100	68284330	4060	4060	4060	4060	0
278	20231213	153000	68284330	4060	4060	4060	4060	50
279	20231213	152900	68081330	4065	4065	4065	4065	0
280	20231213	152800	68081330	4065	4065	4065	4065	0
281	20231213	152700	68081330	4065	4065	4065	4065	0
282	20231213	152600	68081330	4065	4065	4065	4065	0
283	20231213	152500	68081330	4065	4065	4065	4065	0
284	20231213	152400	68081330	4065	4065	4065	4065	0
285	20231213	152300	68081330	4065	4065	4065	4065	0
286	20231213	152200	68081330	4065	4065	4065	4065	0
287	20231213	152100	68081330	4065	4065	4065	4065	0
288	20231213	152000	68081330	4065	4065	4065	4065	0
289	20231213	151900	68081330	4065	4065	4065	4065	9
290	20231213	151800	68044745	4040	4040	4040	4040	0
291	20231213	151700	68044745	4040	4040	4040	4040	0
292	20231213	151600	68044745	4040	4040	4040	4040	0
293	20231213	151500	68044745	4040	4040	4040	4040	0
294	20231213	151400	68044745	4040	4040	4040	4040	0
295	20231213	151300	68044745	4040	4040	4040	4040	0
296	20231213	151200	68044745	4040	4040	4040	4040	0
297	20231213	151100	68044745	4040	4040	4040	4040	62
298	20231213	151000	67794265	4040	4040	4040	4040	0
299	20231213	150900	67794265	4040	4040	4040	4040	0
300	20231213	150800	67794265	4040	4040	4040	4040	0
301	20231213	150700	67794265	4040	4040	4040	4040	0
302	20231213	150600	67794265	4040	4040	4040	4040	0
303	20231213	150500	67794265	4040	4040	4040	4040	0
304	20231213	150400	67794265	4040	4040	4040	4040	0
305	20231213	150300	67794265	4040	4040	4040	4040	0
306	20231213	150200	67794265	4040	4040	4040	4040	0
307	20231213	150100	67794265	4040	4040	4040	4040	0
308	20231213	150000	67794265	4040	4040	4040	4040	0
309	20231213	145900	67794265	4040	4040	4040	4040	0
310	20231213	145800	67794265	4040	4040	4040	4040	1
311	20231213	145700	67790225	4050	4050	4050	4050	0
312	20231213	145600	67790225	4050	4050	4050	4050	0
313	20231213	145500	67790225	4050	4050	4050	4050	0
314	20231213	145400	67790225	4050	4050	4050	4050	0
315	20231213	145300	67790225	4050	4050	4050	4050	0
316	20231213	145200	67790225	4050	4050	4050	4050	0
317	20231213	145100	67790225	4050	4050	4050	4040	1573
318	20231213	145000	61430335	4050	4050	4050	4050	0
319	20231213	144900	61430335	4050	4050	4050	4050	0
320	20231213	144800	61430335	4050	4050	4050	4050	1
321	20231213	144700	61426285	4050	4050	4050	4050	1
322	20231213	144600	61422235	4050	4050	4050	4050	423
323	20231213	144500	59709085	4065	4065	4065	4065	0
324	20231213	144400	59709085	4065	4065	4065	4065	0
325	20231213	144300	59709085	4065	4065	4065	4065	0
326	20231213	144200	59709085	4065	4065	4065	4065	0
327	20231213	144100	59709085	4065	4065	4065	4065	0
328	20231213	144000	59709085	4065	4065	4065	4065	18
329	20231213	143900	59635915	4050	4050	4050	4050	0
330	20231213	143800	59635915	4050	4050	4050	4050	1
331	20231213	143700	59631865	4050	4050	4050	4050	0
332	20231213	143600	59631865	4050	4050	4050	4050	0
333	20231213	143500	59631865	4050	4050	4050	4050	0
334	20231213	143400	59631865	4050	4050	4050	4050	0
335	20231213	143300	59631865	4050	4050	4050	4050	0
336	20231213	143200	59631865	4050	4050	4050	4050	0
337	20231213	143100	59631865	4050	4050	4050	4050	0
338	20231213	143000	59631865	4050	4050	4050	4050	0
339	20231213	142900	59631865	4050	4050	4050	4050	0
340	20231213	142800	59631865	4050	4050	4050	4050	0
341	20231213	142700	59631865	4050	4050	4050	4050	0
342	20231213	142600	59631865	4050	4050	4050	4050	0
343	20231213	142500	59631865	4050	4050	4050	4050	0
344	20231213	142400	59631865	4050	4050	4050	4050	0
345	20231213	142300	59631865	4050	4050	4050	4050	0
346	20231213	142200	59631865	4050	4055	4055	4050	718
347	20231213	142100	56721385	4065	4065	4065	4065	0
348	20231213	142000	56721385	4065	4065	4065	4065	18
349	20231213	141900	56648215	4065	4065	4065	4065	0
350	20231213	141800	56648215	4065	4065	4065	4065	0
351	20231213	141700	56648215	4065	4065	4065	4065	0
352	20231213	141600	56648215	4065	4065	4065	4065	0
353	20231213	141500	56648215	4065	4065	4065	4065	0
354	20231213	141400	56648215	4065	4065	4065	4065	0
355	20231213	141300	56648215	4065	4065	4065	4065	0
356	20231213	141200	56648215	4065	4065	4065	4065	0
357	20231213	141100	56648215	4065	4065	4065	4065	0
358	20231213	141000	56648215	4065	4065	4065	4065	0
359	20231213	140900	56648215	4065	4065	4065	4065	0
360	20231213	140800	56648215	4065	4065	4065	4065	0
361	20231213	140700	56648215	4065	4065	4065	4065	0
362	20231213	140600	56648215	4065	4065	4065	4065	0
363	20231213	140500	56648215	4065	4065	4065	4065	0
364	20231213	140400	56648215	4065	4065	4065	4065	0
365	20231213	140300	56648215	4065	4065	4065	4065	0
366	20231213	140200	56648215	4065	4065	4065	4065	0
367	20231213	140100	56648215	4065	4065	4065	4065	0
368	20231213	140000	56648215	4065	4065	4065	4065	18
369	20231213	135900	56575045	4060	4060	4060	4060	0
370	20231213	135800	56575045	4060	4060	4060	4060	0
371	20231213	135700	56575045	4060	4060	4060	4060	0
372	20231213	135600	56575045	4060	4060	4060	4060	0
373	20231213	135500	56575045	4060	4060	4060	4060	0
374	20231213	135400	56575045	4060	4060	4060	4060	0
375	20231213	135300	56575045	4060	4060	4060	4060	0
376	20231213	135200	56575045	4060	4060	4060	4060	0
377	20231213	135100	56575045	4060	4060	4060	4060	0
378	20231213	135000	56575045	4060	4060	4060	4060	0
379	20231213	134900	56575045	4060	4060	4060	4060	0
380	20231213	134800	56575045	4060	4060	4060	4060	100
381	20231213	134700	56169045	4070	4070	4070	4070	0
382	20231213	134600	56169045	4070	4070	4070	4070	75
383	20231213	134500	55863795	4070	4070	4070	4070	0
384	20231213	134400	55863795	4070	4070	4070	4070	0
385	20231213	134300	55863795	4070	4070	4070	4070	0
386	20231213	134200	55863795	4070	4070	4070	4070	0
387	20231213	134100	55863795	4070	4070	4070	4070	0
388	20231213	134000	55863795	4070	4070	4070	4070	18
389	20231213	133900	55790535	4070	4070	4070	4070	0
390	20231213	133800	55790535	4070	4070	4070	4070	0
391	20231213	133700	55790535	4070	4070	4070	4070	0
392	20231213	133600	55790535	4070	4070	4070	4070	0
393	20231213	133500	55790535	4070	4070	4070	4070	0
394	20231213	133400	55790535	4070	4070	4070	4070	0
395	20231213	133300	55790535	4070	4070	4070	4070	0
396	20231213	133200	55790535	4070	4070	4070	4070	0
397	20231213	133100	55790535	4070	4070	4070	4070	0
398	20231213	133000	55790535	4070	4070	4070	4070	0
399	20231213	132900	55790535	4070	4070	4070	4070	0
400	20231213	132800	55790535	4070	4070	4070	4070	0
401	20231213	132700	55790535	4070	4070	4070	4070	1
402	20231213	132600	55786465	4070	4070	4070	4070	0
403	20231213	132500	55786465	4070	4070	4070	4070	0
404	20231213	132400	55786465	4070	4070	4070	4070	0
405	20231213	132300	55786465	4070	4070	4070	4070	0
406	20231213	132200	55786465	4070	4070	4070	4070	0
407	20231213	132100	55786465	4070	4070	4070	4070	0
408	20231213	132000	55786465	4070	4070	4070	4070	18
409	20231213	131900	55713205	4050	4050	4050	4050	0
410	20231213	131800	55713205	4050	4050	4050	4050	0
411	20231213	131700	55713205	4050	4050	4050	4050	0
412	20231213	131600	55713205	4050	4050	4050	4050	0
413	20231213	131500	55713205	4050	4050	4050	4050	0
414	20231213	131400	55713205	4050	4050	4050	4050	1166
415	20231213	131300	50990905	4070	4070	4070	4070	0
416	20231213	131200	50990905	4070	4070	4070	4070	0
417	20231213	131100	50990905	4070	4070	4070	4070	0
418	20231213	131000	50990905	4070	4070	4070	4070	0
419	20231213	130900	50990905	4070	4070	4070	4070	0
420	20231213	130800	50990905	4070	4070	4070	4070	0
421	20231213	130700	50990905	4070	4070	4070	4070	0
422	20231213	130600	50990905	4070	4070	4070	4070	0
423	20231213	130500	50990905	4070	4070	4070	4070	0
424	20231213	130400	50990905	4070	4070	4070	4070	0
425	20231213	130300	50990905	4070	4070	4070	4070	0
426	20231213	130200	50990905	4070	4070	4070	4070	0
427	20231213	130100	50990905	4070	4070	4070	4070	0
428	20231213	130000	50990905	4070	4070	4070	4070	18
429	20231213	125900	50917645	4070	4070	4070	4070	0
430	20231213	125800	50917645	4070	4070	4070	4070	100
431	20231213	125700	50510645	4050	4050	4050	4050	263
432	20231213	125600	49445495	4060	4060	4060	4060	0
433	20231213	125500	49445495	4060	4060	4060	4060	0
434	20231213	125400	49445495	4060	4060	4060	4060	0
435	20231213	125300	49445495	4060	4060	4060	4060	0
436	20231213	125200	49445495	4060	4060	4060	4060	0
437	20231213	125100	49445495	4060	4060	4060	4060	0
438	20231213	125000	49445495	4060	4060	4060	4060	0
439	20231213	124900	49445495	4060	4060	4060	4060	0
440	20231213	124800	49445495	4060	4060	4060	4060	0
441	20231213	124700	49445495	4060	4060	4060	4060	0
442	20231213	124600	49445495	4060	4060	4060	4060	0
443	20231213	124500	49445495	4060	4060	4060	4060	197
444	20231213	124400	48645675	4060	4060	4060	4060	0
445	20231213	124300	48645675	4060	4060	4060	4060	0
446	20231213	124200	48645675	4060	4060	4060	4060	0
447	20231213	124100	48645675	4060	4060	4060	4060	0
448	20231213	124000	48645675	4060	4060	4060	4060	306
449	20231213	123900	47403315	4050	4050	4050	4050	0
450	20231213	123800	47403315	4050	4050	4050	4050	0
451	20231213	123700	47403315	4050	4050	4050	4050	0
452	20231213	123600	47403315	4050	4050	4050	4050	0
453	20231213	123500	47403315	4050	4050	4050	4050	0
454	20231213	123400	47403315	4050	4050	4050	4050	12
455	20231213	123300	47354715	4060	4060	4060	4060	0
456	20231213	123200	47354715	4060	4060	4060	4060	0
457	20231213	123100	47354715	4060	4060	4060	4060	0
458	20231213	123000	47354715	4060	4060	4060	4060	0
459	20231213	122900	47354715	4060	4060	4060	4060	0
460	20231213	122800	47354715	4060	4060	4060	4060	0
461	20231213	122700	47354715	4060	4060	4060	4060	0
462	20231213	122600	47354715	4060	4060	4060	4060	0
463	20231213	122500	47354715	4060	4060	4060	4060	0
464	20231213	122400	47354715	4060	4060	4060	4060	0
465	20231213	122300	47354715	4060	4060	4060	4060	0
466	20231213	122200	47354715	4060	4060	4060	4060	0
467	20231213	122100	47354715	4060	4060	4060	4060	0
468	20231213	122000	47354715	4060	4060	4060	4060	18
469	20231213	121900	47281635	4060	4060	4060	4060	150
470	20231213	121800	46672635	4060	4060	4060	4060	0
471	20231213	121700	46672635	4060	4060	4060	4060	9
472	20231213	121600	46636095	4060	4060	4060	4060	54
473	20231213	121500	46416855	4060	4060	4060	4060	0
474	20231213	121400	46416855	4060	4060	4060	4060	0
475	20231213	121300	46416855	4060	4060	4060	4060	0
476	20231213	121200	46416855	4060	4060	4060	4060	0
477	20231213	121100	46416855	4060	4060	4060	4060	0
478	20231213	121000	46416855	4060	4060	4060	4060	0
479	20231213	120900	46416855	4060	4060	4060	4060	0
480	20231213	120800	46416855	4060	4060	4060	4060	0
481	20231213	120700	46416855	4060	4060	4060	4060	0
482	20231213	120600	46416855	4060	4060	4060	4060	0
483	20231213	120500	46416855	4060	4060	4060	4060	0
484	20231213	120400	46416855	4060	4060	4060	4060	0
485	20231213	120300	46416855	4060	4060	4060	4060	0
486	20231213	120200	46416855	4060	4060	4060	4060	0
487	20231213	120100	46416855	4060	4060	4060	4060	0
488	20231213	120000	46416855	4060	4060	4060	4060	18
489	20231213	115900	46343775	4060	4060	4060	4060	0
490	20231213	115800	46343775	4060	4060	4060	4060	0
491	20231213	115700	46343775	4060	4060	4060	4060	0
492	20231213	115600	46343775	4060	4060	4060	4060	0
493	20231213	115500	46343775	4060	4060	4060	4060	0
494	20231213	115400	46343775	4060	4060	4060	4060	0
495	20231213	115300	46343775	4060	4060	4060	4060	0
496	20231213	115200	46343775	4060	4060	4060	4060	0
497	20231213	115100	46343775	4060	4060	4060	4060	0
498	20231213	115000	46343775	4060	4060	4060	4060	0
499	20231213	114900	46343775	4060	4060	4060	4060	0
500	20231213	114800	46343775	4060	4060	4060	4060	0
501	20231213	114700	46343775	4060	4060	4060	4060	0
502	20231213	114600	46343775	4060	4060	4060	4060	0
503	20231213	114500	46343775	4060	4060	4060	4060	0
504	20231213	114400	46343775	4060	4060	4060	4060	0
505	20231213	114300	46343775	4060	4060	4060	4060	0
506	20231213	114200	46343775	4060	4060	4060	4060	0
507	20231213	114100	46343775	4060	4060	4060	4060	0
508	20231213	114000	46343775	4060	4060	4060	4060	18
509	20231213	113900	46270695	4055	4055	4055	4055	0
510	20231213	113800	46270695	4055	4055	4055	4055	0
511	20231213	113700	46270695	4055	4055	4055	4055	0
512	20231213	113600	46270695	4055	4055	4055	4055	0
513	20231213	113500	46270695	4055	4055	4055	4055	0
514	20231213	113400	46270695	4055	4055	4055	4055	0
515	20231213	113300	46270695	4055	4055	4055	4055	0
516	20231213	113200	46270695	4055	4060	4060	4055	220
517	20231213	113100	45377905	4070	4070	4070	4070	0
518	20231213	113000	45377905	4070	4070	4070	4070	0
519	20231213	112900	45377905	4070	4070	4070	4070	0
520	20231213	112800	45377905	4070	4070	4070	4070	17
521	20231213	112700	45308715	4070	4070	4070	4070	0
522	20231213	112600	45308715	4070	4070	4070	4070	0
523	20231213	112500	45308715	4070	4070	4070	4070	0
524	20231213	112400	45308715	4070	4070	4070	4070	0
525	20231213	112300	45308715	4070	4070	4070	4070	2
526	20231213	112200	45300575	4070	4070	4070	4070	0
527	20231213	112100	45300575	4070	4070	4070	4070	0
528	20231213	112000	45300575	4070	4070	4070	4070	18
529	20231213	111900	45227315	4065	4065	4065	4065	0
530	20231213	111800	45227315	4065	4065	4065	4065	0
531	20231213	111700	45227315	4065	4065	4065	4065	0
532	20231213	111600	45227315	4065	4065	4065	4065	0
533	20231213	111500	45227315	4065	4065	4065	4065	1
534	20231213	111400	45223250	4070	4070	4070	4070	0
535	20231213	111300	45223250	4070	4070	4070	4070	0
536	20231213	111200	45223250	4070	4070	4070	4070	0
537	20231213	111100	45223250	4070	4070	4070	4070	0
538	20231213	111000	45223250	4070	4070	4070	4070	0
539	20231213	110900	45223250	4070	4070	4070	4070	0
540	20231213	110800	45223250	4070	4070	4070	4070	0
541	20231213	110700	45223250	4070	4070	4070	4070	0
542	20231213	110600	45223250	4070	4070	4070	4070	0
543	20231213	110500	45223250	4070	4070	4070	4070	0
544	20231213	110400	45223250	4070	4070	4070	4070	0
545	20231213	110300	45223250	4070	4070	4070	4070	0
546	20231213	110200	45223250	4070	4070	4070	4070	0
547	20231213	110100	45223250	4070	4070	4070	4070	0
548	20231213	110000	45223250	4070	4070	4070	4070	18
549	20231213	105900	45149990	4065	4065	4065	4065	0
550	20231213	105800	45149990	4065	4065	4065	4065	0
551	20231213	105700	45149990	4065	4065	4065	4065	0
552	20231213	105600	45149990	4065	4065	4065	4065	0
553	20231213	105500	45149990	4065	4065	4065	4065	0
554	20231213	105400	45149990	4065	4065	4065	4065	0
555	20231213	105300	45149990	4065	4065	4065	4065	82
556	20231213	105200	44816660	4055	4055	4055	4055	0
557	20231213	105100	44816660	4055	4055	4055	4055	30
558	20231213	105000	44695010	4065	4065	4065	4065	0
559	20231213	104900	44695010	4065	4065	4065	4065	0
560	20231213	104800	44695010	4065	4065	4065	4065	0
561	20231213	104700	44695010	4065	4065	4065	4065	0
562	20231213	104600	44695010	4065	4065	4065	4065	0
563	20231213	104500	44695010	4065	4065	4065	4065	0
564	20231213	104400	44695010	4065	4065	4065	4065	0
565	20231213	104300	44695010	4065	4065	4065	4065	0
566	20231213	104200	44695010	4065	4065	4065	4065	0
567	20231213	104100	44695010	4065	4065	4065	4065	0
568	20231213	104000	44695010	4065	4065	4065	4065	18
569	20231213	103900	44621840	4055	4055	4055	4055	1
570	20231213	103800	44617785	4040	4040	4040	4040	0
571	20231213	103700	44617785	4040	4040	4040	4040	0
572	20231213	103600	44617785	4040	4040	4040	4040	0
573	20231213	103500	44617785	4040	4040	4040	4040	0
574	20231213	103400	44617785	4040	4040	4040	4040	0
575	20231213	103300	44617785	4040	4040	4040	4040	0
576	20231213	103200	44617785	4040	4040	4040	4040	0
577	20231213	103100	44617785	4040	4040	4040	4040	0
578	20231213	103000	44617785	4040	4040	4040	4040	0
579	20231213	102900	44617785	4040	4040	4040	4040	0
580	20231213	102800	44617785	4040	4040	4040	4040	250
581	20231213	102700	43607785	4040	4040	4040	4040	0
582	20231213	102600	43607785	4040	4040	4040	4040	0
583	20231213	102500	43607785	4040	4040	4040	4040	0
584	20231213	102400	43607785	4040	4040	4040	4040	0
585	20231213	102300	43607785	4040	4040	4040	4040	1
586	20231213	102200	43603745	4050	4050	4050	4050	0
587	20231213	102100	43603745	4050	4045	4050	4045	30
588	20231213	102000	43482250	4050	4050	4050	4050	18
589	20231213	101900	43409350	4030	4030	4030	4030	0
590	20231213	101800	43409350	4030	4030	4030	4030	0
591	20231213	101700	43409350	4030	4030	4030	4030	0
592	20231213	101600	43409350	4030	4030	4030	4030	5
593	20231213	101500	43389200	4030	4030	4030	4030	114
594	20231213	101400	42929780	4040	4040	4040	4040	0
595	20231213	101300	42929780	4040	4040	4040	4040	0
596	20231213	101200	42929780	4040	4040	4040	4040	0
597	20231213	101100	42929780	4040	4040	4040	4040	0
598	20231213	101000	42929780	4040	4040	4040	4040	0
599	20231213	100900	42929780	4040	4040	4040	4040	0
600	20231213	100800	42929780	4040	4040	4040	4040	0
601	20231213	100700	42929780	4040	4040	4040	4040	0
602	20231213	100600	42929780	4040	4040	4040	4040	0
603	20231213	100500	42929780	4040	4040	4040	4040	0
604	20231213	100400	42929780	4040	4040	4040	4040	295
605	20231213	100300	41737980	4045	4045	4045	4045	100
606	20231213	100200	41333480	4045	4045	4045	4045	0
607	20231213	100100	41333480	4045	4045	4045	4045	20
608	20231213	100000	41252580	4045	4045	4045	4045	18
609	20231213	095900	41179770	4040	4040	4040	4040	0
610	20231213	095800	41179770	4040	4040	4040	4040	0
611	20231213	095700	41179770	4040	4040	4040	4040	0
612	20231213	095600	41179770	4040	4040	4040	4040	514
613	20231213	095500	39103210	4035	4035	4035	4035	0
614	20231213	095400	39103210	4035	4035	4035	4035	5
615	20231213	095300	39083035	4035	4035	4035	4035	50
616	20231213	095200	38881285	4030	4030	4030	4030	37
617	20231213	095100	38732175	4040	4045	4045	4040	2611
618	20231213	095000	28180570	4070	4070	4070	4070	0
619	20231213	094900	28180570	4070	4070	4070	4070	0
620	20231213	094800	28180570	4070	4070	4070	4070	0
621	20231213	094700	28180570	4070	4070	4070	4070	0
622	20231213	094600	28180570	4070	4070	4070	4070	0
623	20231213	094500	28180570	4070	4070	4070	4070	0
624	20231213	094400	28180570	4070	4070	4070	4070	0
625	20231213	094300	28180570	4070	4070	4070	4070	0
626	20231213	094200	28180570	4070	4070	4070	4070	0
627	20231213	094100	28180570	4070	4070	4070	4070	0
628	20231213	094000	28180570	4070	4070	4070	4070	18
629	20231213	093900	28107310	4050	4050	4050	4050	234
630	20231213	093800	27159610	4050	4050	4050	4050	0
631	20231213	093700	27159610	4050	4050	4050	4050	0
632	20231213	093600	27159610	4050	4050	4050	4050	0
633	20231213	093500	27159610	4050	4050	4050	4050	1
634	20231213	093400	27155560	4045	4045	4045	4045	0
635	20231213	093300	27155560	4045	4045	4045	4045	0
636	20231213	093200	27155560	4045	4040	4045	4040	367
637	20231213	093100	25671070	4045	4045	4045	4045	0
638	20231213	093000	25671070	4045	4045	4045	4045	0
639	20231213	092900	25671070	4045	4045	4045	4045	508
640	20231213	092800	23616210	4045	4045	4045	4045	42
641	20231213	092700	23446320	4040	4040	4040	4040	0
642	20231213	092600	23446320	4040	4050	4050	4040	784
643	20231213	092500	20274580	4050	4050	4050	4050	108
644	20231213	092400	19837180	4050	4050	4050	4050	407
645	20231213	092300	18188830	4075	4075	4075	4075	0
646	20231213	092200	18188830	4075	4075	4075	4075	0
647	20231213	092100	18188830	4075	4075	4075	4075	0
648	20231213	092000	18188830	4075	4070	4075	4070	18
649	20231213	091900	18115485	4075	4075	4075	4075	0
650	20231213	091800	18115485	4075	4075	4075	4075	20
651	20231213	091700	18033985	4080	4055	4080	4055	156
652	20231213	091600	17400680	4050	4050	4050	4050	0
653	20231213	091500	17400680	4050	4050	4050	4050	0
654	20231213	091400	17400680	4050	4050	4050	4050	9
655	20231213	091300	17364230	4050	4045	4050	4045	601
656	20231213	091200	14933180	4055	4055	4055	4055	0
657	20231213	091100	14933180	4055	4055	4055	4055	0
658	20231213	091000	14933180	4055	4055	4055	4055	0
659	20231213	090900	14933180	4055	4055	4055	4055	0
660	20231213	090800	14933180	4055	4055	4080	4055	1518
661	20231213	090700	8754190	4045	4045	4045	4045	0
662	20231213	090600	8754190	4045	4045	4045	4045	0
663	20231213	090500	8754190	4045	4045	4045	4045	99
664	20231213	090400	8353735	4045	4045	4045	4045	0
665	20231213	090300	8353735	4045	4045	4045	4045	73
666	20231213	090200	8058450	4045	4060	4060	4045	580
667	20231213	090100	5710610	4060	4060	4060	4060	10
668	20231213	090000	5670010	4060	4080	4080	4060	1390