KissMeData/030610/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191200	57037620	5050	5050	5050	5050	363
3	20231211	191100	57037620	5050	5050	5050	5050	0
4	20231211	191000	57037620	5050	5050	5050	5050	0
5	20231211	190900	57037620	5050	5050	5050	5050	0
6	20231211	190800	57037620	5050	5050	5050	5050	0
7	20231211	190700	57037620	5050	5050	5050	5050	0
8	20231211	190600	57037620	5050	5050	5050	5050	0
9	20231211	190500	57037620	5050	5050	5050	5050	0
10	20231211	190400	57037620	5050	5050	5050	5050	0
11	20231211	190300	57037620	5050	5050	5050	5050	0
12	20231211	190200	57037620	5050	5050	5050	5050	0
13	20231211	190100	57037620	5050	5050	5050	5050	0
14	20231211	190000	57037620	5050	5050	5050	5050	0
15	20231211	185900	57037620	5050	5050	5050	5050	0
16	20231211	185800	57037620	5050	5050	5050	5050	0
17	20231211	185700	57037620	5050	5050	5050	5050	0
18	20231211	185600	57037620	5050	5050	5050	5050	0
19	20231211	185500	57037620	5050	5050	5050	5050	0
20	20231211	185400	57037620	5050	5050	5050	5050	0
21	20231211	185300	57037620	5050	5050	5050	5050	0
22	20231211	185200	57037620	5050	5050	5050	5050	0
23	20231211	185100	57037620	5050	5050	5050	5050	0
24	20231211	185000	57037620	5050	5050	5050	5050	0
25	20231211	184900	57037620	5050	5050	5050	5050	0
26	20231211	184800	57037620	5050	5050	5050	5050	0
27	20231211	184700	57037620	5050	5050	5050	5050	0
28	20231211	184600	57037620	5050	5050	5050	5050	0
29	20231211	184500	57037620	5050	5050	5050	5050	0
30	20231211	184400	57037620	5050	5050	5050	5050	0
31	20231211	184300	57037620	5050	5050	5050	5050	0
32	20231211	184200	57037620	5050	5050	5050	5050	363
33	20231211	184100	57037620	5050	5050	5050	5050	0
34	20231211	184000	57037620	5050	5050	5050	5050	0
35	20231211	183900	57037620	5050	5050	5050	5050	0
36	20231211	183800	57037620	5050	5050	5050	5050	0
37	20231211	183700	57037620	5050	5050	5050	5050	0
38	20231211	183600	57037620	5050	5050	5050	5050	0
39	20231211	183500	57037620	5050	5050	5050	5050	0
40	20231211	183400	57037620	5050	5050	5050	5050	0
41	20231211	183300	57037620	5050	5050	5050	5050	0
42	20231211	183200	57037620	5050	5050	5050	5050	0
43	20231211	183100	57037620	5050	5050	5050	5050	0
44	20231211	183000	57037620	5050	5050	5050	5050	0
45	20231211	182900	57037620	5050	5050	5050	5050	0
46	20231211	182800	57037620	5050	5050	5050	5050	0
47	20231211	182700	57037620	5050	5050	5050	5050	0
48	20231211	182600	57037620	5050	5050	5050	5050	0
49	20231211	182500	57037620	5050	5050	5050	5050	0
50	20231211	182400	57037620	5050	5050	5050	5050	0
51	20231211	182300	57037620	5050	5050	5050	5050	0
52	20231211	182200	57037620	5050	5050	5050	5050	0
53	20231211	182100	57037620	5050	5050	5050	5050	0
54	20231211	182000	57037620	5050	5050	5050	5050	0
55	20231211	181900	57037620	5050	5050	5050	5050	0
56	20231211	181800	57037620	5050	5050	5050	5050	0
57	20231211	181700	57037620	5050	5050	5050	5050	0
58	20231211	181600	57037620	5050	5050	5050	5050	0
59	20231211	181500	57037620	5050	5050	5050	5050	0
60	20231211	181400	57037620	5050	5050	5050	5050	0
61	20231211	181300	57037620	5050	5050	5050	5050	0
62	20231211	181200	57037620	5050	5050	5050	5050	363
63	20231211	181100	57037620	5050	5050	5050	5050	0
64	20231211	181000	57037620	5050	5050	5050	5050	0
65	20231211	180900	57037620	5050	5050	5050	5050	0
66	20231211	180800	57037620	5050	5050	5050	5050	0
67	20231211	180700	57037620	5050	5050	5050	5050	0
68	20231211	180600	57037620	5050	5050	5050	5050	0
69	20231211	180500	57037620	5050	5050	5050	5050	0
70	20231211	180400	57037620	5050	5050	5050	5050	0
71	20231211	180300	57037620	5050	5050	5050	5050	0
72	20231211	180200	57037620	5050	5050	5050	5050	0
73	20231211	180100	57037620	5050	5050	5050	5050	0
74	20231211	180000	57037620	5050	5050	5050	5050	0
75	20231211	175900	57037620	5050	5050	5050	5050	0
76	20231211	175800	57037620	5050	5050	5050	5050	0
77	20231211	175700	57037620	5050	5050	5050	5050	0
78	20231211	175600	57037620	5050	5050	5050	5050	0
79	20231211	175500	57037620	5050	5050	5050	5050	0
80	20231211	175400	57037620	5050	5050	5050	5050	0
81	20231211	175300	57037620	5050	5050	5050	5050	0
82	20231211	175200	57037620	5050	5050	5050	5050	0
83	20231211	175100	57037620	5050	5050	5050	5050	0
84	20231211	175000	57037620	5050	5050	5050	5050	0
85	20231211	174900	57037620	5050	5050	5050	5050	0
86	20231211	174800	57037620	5050	5050	5050	5050	0
87	20231211	174700	57037620	5050	5050	5050	5050	0
88	20231211	174600	57037620	5050	5050	5050	5050	0
89	20231211	174500	57037620	5050	5050	5050	5050	0
90	20231211	174400	57037620	5050	5050	5050	5050	0
91	20231211	174300	57037620	5050	5050	5050	5050	0
92	20231211	174200	57037620	5050	5050	5050	5050	363
93	20231211	174100	57037620	5050	5050	5050	5050	0
94	20231211	174000	57037620	5050	5050	5050	5050	0
95	20231211	173900	57037620	5050	5050	5050	5050	0
96	20231211	173800	57037620	5050	5050	5050	5050	0
97	20231211	173700	57037620	5050	5050	5050	5050	0
98	20231211	173600	57037620	5050	5050	5050	5050	0
99	20231211	173500	57037620	5050	5050	5050	5050	0
100	20231211	173400	57037620	5050	5050	5050	5050	0
101	20231211	173300	57037620	5050	5050	5050	5050	0
102	20231211	173200	57037620	5050	5050	5050	5050	0
103	20231211	173100	57037620	5050	5050	5050	5050	0
104	20231211	173000	57037620	5050	5050	5050	5050	0
105	20231211	172900	57037620	5050	5050	5050	5050	0
106	20231211	172800	57037620	5050	5050	5050	5050	0
107	20231211	172700	57037620	5050	5050	5050	5050	0
108	20231211	172600	57037620	5050	5050	5050	5050	0
109	20231211	172500	57037620	5050	5050	5050	5050	0
110	20231211	172400	57037620	5050	5050	5050	5050	0
111	20231211	172300	57037620	5050	5050	5050	5050	0
112	20231211	172200	57037620	5050	5050	5050	5050	0
113	20231211	172100	57037620	5050	5050	5050	5050	0
114	20231211	172000	57037620	5050	5050	5050	5050	0
115	20231211	171900	57037620	5050	5050	5050	5050	0
116	20231211	171800	57037620	5050	5050	5050	5050	0
117	20231211	171700	57037620	5050	5050	5050	5050	0
118	20231211	171600	57037620	5050	5050	5050	5050	0
119	20231211	171500	57037620	5050	5050	5050	5050	0
120	20231211	171400	57037620	5050	5050	5050	5050	0
121	20231211	171300	57037620	5050	5050	5050	5050	0
122	20231211	171200	57037620	5050	5050	5050	5050	363
123	20231211	171100	57037620	5050	5050	5050	5050	0
124	20231211	171000	57037620	5050	5050	5050	5050	0
125	20231211	170900	57037620	5050	5050	5050	5050	0
126	20231211	170800	57037620	5050	5050	5050	5050	0
127	20231211	170700	57037620	5050	5050	5050	5050	0
128	20231211	170600	57037620	5050	5050	5050	5050	0
129	20231211	170500	57037620	5050	5050	5050	5050	0
130	20231211	170400	57037620	5050	5050	5050	5050	0
131	20231211	170300	57037620	5050	5050	5050	5050	0
132	20231211	170200	57037620	5050	5050	5050	5050	0
133	20231211	170100	57037620	5050	5050	5050	5050	0
134	20231211	170000	57037620	5050	5050	5050	5050	0
135	20231211	165900	57037620	5050	5050	5050	5050	0
136	20231211	165800	57037620	5050	5050	5050	5050	0
137	20231211	165700	57037620	5050	5050	5050	5050	0
138	20231211	165600	57037620	5050	5050	5050	5050	0
139	20231211	165500	57037620	5050	5050	5050	5050	0
140	20231211	165400	57037620	5050	5050	5050	5050	0
141	20231211	165300	57037620	5050	5050	5050	5050	0
142	20231211	165200	57037620	5050	5050	5050	5050	0
143	20231211	165100	57037620	5050	5050	5050	5050	0
144	20231211	165000	57037620	5050	5050	5050	5050	0
145	20231211	164900	57037620	5050	5050	5050	5050	0
146	20231211	164800	57037620	5050	5050	5050	5050	0
147	20231211	164700	57037620	5050	5050	5050	5050	0
148	20231211	164600	57037620	5050	5050	5050	5050	0
149	20231211	164500	57037620	5050	5050	5050	5050	0
150	20231211	164400	57037620	5050	5050	5050	5050	0
151	20231211	164300	57037620	5050	5050	5050	5050	0
152	20231211	164200	57037620	5050	5050	5050	5050	363
153	20231211	164100	57037620	5050	5050	5050	5050	0
154	20231211	164000	57037620	5050	5050	5050	5050	0
155	20231211	163900	57037620	5050	5050	5050	5050	0
156	20231211	163800	57037620	5050	5050	5050	5050	0
157	20231211	163700	57037620	5050	5050	5050	5050	0
158	20231211	163600	57037620	5050	5050	5050	5050	0
159	20231211	163500	57037620	5050	5050	5050	5050	0
160	20231211	163400	57037620	5050	5050	5050	5050	0
161	20231211	163300	57037620	5050	5050	5050	5050	0
162	20231211	163200	57037620	5050	5050	5050	5050	0
163	20231211	163100	57037620	5050	5050	5050	5050	0
164	20231211	163000	57037620	5050	5050	5050	5050	0
165	20231211	162900	57037620	5050	5050	5050	5050	0
166	20231211	162800	57037620	5050	5050	5050	5050	0
167	20231211	162700	57037620	5050	5050	5050	5050	0
168	20231211	162600	57037620	5050	5050	5050	5050	0
169	20231211	162500	57037620	5050	5050	5050	5050	0
170	20231211	162400	57037620	5050	5050	5050	5050	0
171	20231211	162300	57037620	5050	5050	5050	5050	0
172	20231211	162200	57037620	5050	5050	5050	5050	0
173	20231211	162100	57037620	5050	5050	5050	5050	0
174	20231211	162000	57037620	5050	5050	5050	5050	0
175	20231211	161900	57037620	5050	5050	5050	5050	0
176	20231211	161800	57037620	5050	5050	5050	5050	0
177	20231211	161700	57037620	5050	5050	5050	5050	0
178	20231211	161600	57037620	5050	5050	5050	5050	0
179	20231211	161500	57037620	5050	5050	5050	5050	0
180	20231211	161400	57037620	5050	5050	5050	5050	0
181	20231211	161300	57037620	5050	5050	5050	5050	0
182	20231211	161200	57037620	5050	5050	5050	5050	363
183	20231211	161100	57037620	5050	5050	5050	5050	0
184	20231211	161000	57037620	5050	5050	5050	5050	0
185	20231211	160900	57037620	5050	5050	5050	5050	0
186	20231211	160800	57037620	5050	5050	5050	5050	0
187	20231211	160700	57037620	5050	5050	5050	5050	0
188	20231211	160600	57037620	5050	5050	5050	5050	0
189	20231211	160500	57037620	5050	5050	5050	5050	0
190	20231211	160400	57037620	5050	5050	5050	5050	0
191	20231211	160300	57037620	5050	5050	5050	5050	0
192	20231211	160200	57037620	5050	5050	5050	5050	0
193	20231211	160100	57037620	5050	5050	5050	5050	0
194	20231211	160000	57037620	5050	5050	5050	5050	0
195	20231211	155900	57037620	5050	5050	5050	5050	0
196	20231211	155800	57037620	5050	5050	5050	5050	0
197	20231211	155700	57037620	5050	5050	5050	5050	0
198	20231211	155600	57037620	5050	5050	5050	5050	0
199	20231211	155500	57037620	5050	5050	5050	5050	0
200	20231211	155400	57037620	5050	5050	5050	5050	0
201	20231211	155300	57037620	5050	5050	5050	5050	0
202	20231211	155200	57037620	5050	5050	5050	5050	0
203	20231211	155100	57037620	5050	5050	5050	5050	0
204	20231211	155000	57037620	5050	5050	5050	5050	0
205	20231211	154900	57037620	5050	5050	5050	5050	0
206	20231211	154800	57037620	5050	5050	5050	5050	0
207	20231211	154700	57037620	5050	5050	5050	5050	0
208	20231211	154600	57037620	5050	5050	5050	5050	0
209	20231211	154500	57037620	5050	5050	5050	5050	0
210	20231211	154400	57037620	5050	5050	5050	5050	0
211	20231211	154300	57037620	5050	5050	5050	5050	0
212	20231211	154200	57037620	5050	5050	5050	5050	363
213	20231211	154100	57037620	5050	5050	5050	5050	0
214	20231211	154000	57037620	5050	5050	5050	5050	0
215	20231211	153900	57037620	5050	5050	5050	5050	0
216	20231211	153800	57037620	5050	5050	5050	5050	0
217	20231211	153700	57037620	5050	5050	5050	5050	0
218	20231211	153600	57037620	5050	5050	5050	5050	0
219	20231211	153500	57037620	5050	5050	5050	5050	0
220	20231211	153400	57037620	5050	5050	5050	5050	0
221	20231211	153300	57037620	5050	5050	5050	5050	0
222	20231211	153200	57037620	5050	5050	5050	5050	0
223	20231211	153100	57037620	5050	5050	5050	5050	0
224	20231211	153000	57037620	5050	5050	5050	5050	363
225	20231211	152900	55204470	5030	5030	5030	5030	0
226	20231211	152800	55204470	5030	5030	5030	5030	0
227	20231211	152700	55204470	5030	5030	5030	5030	0
228	20231211	152600	55204470	5030	5030	5030	5030	0
229	20231211	152500	55204470	5030	5030	5030	5030	0
230	20231211	152400	55204470	5030	5030	5030	5030	0
231	20231211	152300	55204470	5030	5030	5030	5030	0
232	20231211	152200	55204470	5030	5030	5030	5030	0
233	20231211	152100	55204470	5030	5030	5030	5030	0
234	20231211	152000	55204470	5030	5030	5030	5030	0
235	20231211	151900	55204470	5030	5030	5030	5030	0
236	20231211	151800	55204470	5030	5030	5030	5030	0
237	20231211	151700	55204470	5030	5030	5030	5030	0
238	20231211	151600	55204470	5030	5040	5040	5030	4
239	20231211	151500	55184330	5040	5040	5040	5040	0
240	20231211	151400	55184330	5040	5040	5040	5040	0
241	20231211	151300	55184330	5040	5040	5040	5040	50
242	20231211	151200	54932330	5030	5030	5030	5030	0
243	20231211	151100	54932330	5030	5030	5030	5030	0
244	20231211	151000	54932330	5030	5030	5040	5030	22
245	20231211	150900	54821570	5020	5020	5020	5020	0
246	20231211	150800	54821570	5020	5030	5030	5020	4
247	20231211	150700	54801470	5020	5020	5020	5020	0
248	20231211	150600	54801470	5020	5020	5020	5020	1695
249	20231211	150500	46292570	5020	5020	5020	5020	0
250	20231211	150400	46292570	5020	5020	5020	5020	0
251	20231211	150300	46292570	5020	5020	5020	5020	3
252	20231211	150200	46277510	5010	5020	5020	5010	6
253	20231211	150100	46247410	5010	5020	5020	5010	9
254	20231211	150000	46202250	5020	5030	5030	5020	1402
255	20231211	145900	39164190	5030	5020	5030	5020	7
256	20231211	145800	39129000	5030	5030	5030	5030	2
257	20231211	145700	39118940	5030	5030	5030	5030	12
258	20231211	145600	39058580	5020	5020	5020	5020	0
259	20231211	145500	39058580	5020	5020	5020	5020	2
260	20231211	145400	39048540	5030	5030	5030	5030	2
261	20231211	145300	39038480	5030	5030	5030	5030	0
262	20231211	145200	39038480	5030	5030	5030	5030	0
263	20231211	145100	39038480	5030	5030	5030	5030	0
264	20231211	145000	39038480	5030	5030	5030	5030	0
265	20231211	144900	39038480	5030	5030	5030	5030	0
266	20231211	144800	39038480	5030	5030	5030	5030	0
267	20231211	144700	39038480	5030	5030	5030	5030	0
268	20231211	144600	39038480	5030	5030	5030	5030	0
269	20231211	144500	39038480	5030	5030	5030	5030	0
270	20231211	144400	39038480	5030	5020	5030	5020	120
271	20231211	144300	38436030	5030	5030	5030	5030	0
272	20231211	144200	38436030	5030	5030	5030	5030	0
273	20231211	144100	38436030	5030	5030	5030	5030	5
274	20231211	144000	38410880	5030	5030	5030	5030	0
275	20231211	143900	38410880	5030	5030	5030	5030	0
276	20231211	143800	38410880	5030	5030	5030	5030	185
277	20231211	143700	37480330	5030	5030	5030	5030	0
278	20231211	143600	37480330	5030	5030	5030	5030	1775
279	20231211	143500	28552080	5020	5020	5020	5020	0
280	20231211	143400	28552080	5020	5020	5020	5020	0
281	20231211	143300	28552080	5020	5020	5020	5020	0
282	20231211	143200	28552080	5020	5020	5020	5020	0
283	20231211	143100	28552080	5020	5020	5020	5020	0
284	20231211	143000	28552080	5020	5020	5020	5020	0
285	20231211	142900	28552080	5020	5020	5020	5020	0
286	20231211	142800	28552080	5020	5020	5020	5020	0
287	20231211	142700	28552080	5020	5020	5020	5020	0
288	20231211	142600	28552080	5020	5020	5020	5020	0
289	20231211	142500	28552080	5020	5020	5020	5020	0
290	20231211	142400	28552080	5020	5020	5020	5020	0
291	20231211	142300	28552080	5020	5020	5020	5020	0
292	20231211	142200	28552080	5020	5020	5020	5020	0
293	20231211	142100	28552080	5020	5020	5020	5020	0
294	20231211	142000	28552080	5020	5020	5020	5020	0
295	20231211	141900	28552080	5020	5020	5020	5020	0
296	20231211	141800	28552080	5020	5020	5020	5020	0
297	20231211	141700	28552080	5020	5020	5020	5020	0
298	20231211	141600	28552080	5020	5020	5020	5020	0
299	20231211	141500	28552080	5020	5020	5020	5020	0
300	20231211	141400	28552080	5020	5020	5020	5020	0
301	20231211	141300	28552080	5020	5020	5020	5020	0
302	20231211	141200	28552080	5020	5020	5020	5020	0
303	20231211	141100	28552080	5020	5020	5020	5020	0
304	20231211	141000	28552080	5020	5020	5020	5020	0
305	20231211	140900	28552080	5020	5020	5020	5020	765
306	20231211	140800	24711780	5020	5020	5020	5020	0
307	20231211	140700	24711780	5020	5020	5020	5020	0
308	20231211	140600	24711780	5020	5020	5020	5020	170
309	20231211	140500	23858380	5020	5020	5020	5020	0
310	20231211	140400	23858380	5020	5020	5020	5020	0
311	20231211	140300	23858380	5020	5020	5020	5020	0
312	20231211	140200	23858380	5020	5020	5020	5020	0
313	20231211	140100	23858380	5020	5020	5020	5020	0
314	20231211	140000	23858380	5020	5020	5020	5020	3
315	20231211	135900	23843320	5020	5020	5020	5020	3
316	20231211	135800	23828260	5020	5020	5020	5020	0
317	20231211	135700	23828260	5020	5020	5020	5020	0
318	20231211	135600	23828260	5020	5020	5020	5020	0
319	20231211	135500	23828260	5020	5020	5020	5020	0
320	20231211	135400	23828260	5020	5020	5020	5020	0
321	20231211	135300	23828260	5020	5020	5020	5020	0
322	20231211	135200	23828260	5020	5020	5020	5020	0
323	20231211	135100	23828260	5020	5020	5020	5020	1
324	20231211	135000	23823240	5020	5020	5020	5020	0
325	20231211	134900	23823240	5020	5020	5020	5020	1
326	20231211	134800	23818220	5020	5020	5020	5020	50
327	20231211	134700	23567220	5020	5020	5020	5020	1
328	20231211	134600	23562200	5020	5020	5020	5020	20
329	20231211	134500	23461800	5020	5030	5030	5020	793
330	20231211	134400	19480920	5020	5020	5020	5020	0
331	20231211	134300	19480920	5020	5020	5020	5020	0
332	20231211	134200	19480920	5020	5020	5020	5020	0
333	20231211	134100	19480920	5020	5020	5020	5020	0
334	20231211	134000	19480920	5020	5020	5020	5020	0
335	20231211	133900	19480920	5020	5020	5020	5020	0
336	20231211	133800	19480920	5020	5020	5020	5020	0
337	20231211	133700	19480920	5020	5020	5020	5020	0
338	20231211	133600	19480920	5020	5020	5020	5020	0
339	20231211	133500	19480920	5020	5020	5020	5020	0
340	20231211	133400	19480920	5020	5020	5020	5020	0
341	20231211	133300	19480920	5020	5020	5020	5020	0
342	20231211	133200	19480920	5020	5020	5020	5020	0
343	20231211	133100	19480920	5020	5030	5030	5020	41
344	20231211	133000	19274730	5040	5040	5040	5040	0
345	20231211	132900	19274730	5040	5040	5040	5040	0
346	20231211	132800	19274730	5040	5040	5040	5040	0
347	20231211	132700	19274730	5040	5040	5040	5040	0
348	20231211	132600	19274730	5040	5040	5040	5040	0
349	20231211	132500	19274730	5040	5040	5040	5040	10
350	20231211	132400	19224330	5030	5030	5030	5030	0
351	20231211	132300	19224330	5030	5030	5030	5030	0
352	20231211	132200	19224330	5030	5030	5030	5030	0
353	20231211	132100	19224330	5030	5030	5030	5030	0
354	20231211	132000	19224330	5030	5030	5030	5030	0
355	20231211	131900	19224330	5030	5030	5030	5030	0
356	20231211	131800	19224330	5030	5030	5030	5030	0
357	20231211	131700	19224330	5030	5030	5030	5030	17
358	20231211	131600	19138820	5030	5030	5030	5030	0
359	20231211	131500	19138820	5030	5030	5030	5030	0
360	20231211	131400	19138820	5030	5030	5030	5030	0
361	20231211	131300	19138820	5030	5030	5030	5030	0
362	20231211	131200	19138820	5030	5030	5030	5030	0
363	20231211	131100	19138820	5030	5030	5030	5030	0
364	20231211	131000	19138820	5030	5030	5030	5030	0
365	20231211	130900	19138820	5030	5030	5030	5030	0
366	20231211	130800	19138820	5030	5030	5030	5030	0
367	20231211	130700	19138820	5030	5030	5030	5030	0
368	20231211	130600	19138820	5030	5030	5030	5030	0
369	20231211	130500	19138820	5030	5030	5030	5030	0
370	20231211	130400	19138820	5030	5030	5030	5030	3
371	20231211	130300	19123730	5040	5040	5040	5040	0
372	20231211	130200	19123730	5040	5040	5040	5040	0
373	20231211	130100	19123730	5040	5040	5040	5040	0
374	20231211	130000	19123730	5040	5040	5040	5040	0
375	20231211	125900	19123730	5040	5040	5040	5040	0
376	20231211	125800	19123730	5040	5040	5040	5040	0
377	20231211	125700	19123730	5040	5040	5040	5040	0
378	20231211	125600	19123730	5040	5040	5040	5040	20
379	20231211	125500	19022930	5040	5040	5040	5040	0
380	20231211	125400	19022930	5040	5040	5040	5040	0
381	20231211	125300	19022930	5040	5040	5040	5040	1
382	20231211	125200	19017890	5030	5030	5030	5030	0
383	20231211	125100	19017890	5030	5030	5030	5030	400
384	20231211	125000	17005890	5040	5040	5040	5040	0
385	20231211	124900	17005890	5040	5040	5040	5040	0
386	20231211	124800	17005890	5040	5040	5040	5040	0
387	20231211	124700	17005890	5040	5040	5040	5040	0
388	20231211	124600	17005890	5040	5040	5040	5040	0
389	20231211	124500	17005890	5040	5040	5040	5040	0
390	20231211	124400	17005890	5040	5040	5040	5040	0
391	20231211	124300	17005890	5040	5040	5040	5040	0
392	20231211	124200	17005890	5040	5040	5040	5040	4
393	20231211	124100	16985730	5040	5040	5040	5040	0
394	20231211	124000	16985730	5040	5040	5040	5040	1
395	20231211	123900	16980690	5040	5040	5040	5040	150
396	20231211	123800	16224690	5040	5040	5040	5040	0
397	20231211	123700	16224690	5040	5040	5040	5040	0
398	20231211	123600	16224690	5040	5040	5040	5040	0
399	20231211	123500	16224690	5040	5040	5040	5040	0
400	20231211	123400	16224690	5040	5040	5040	5040	0
401	20231211	123300	16224690	5040	5040	5040	5040	0
402	20231211	123200	16224690	5040	5040	5040	5040	0
403	20231211	123100	16224690	5040	5040	5040	5040	0
404	20231211	123000	16224690	5040	5040	5040	5040	0
405	20231211	122900	16224690	5040	5040	5040	5040	0
406	20231211	122800	16224690	5040	5040	5040	5040	0
407	20231211	122700	16224690	5040	5040	5040	5040	0
408	20231211	122600	16224690	5040	5040	5040	5040	0
409	20231211	122500	16224690	5040	5040	5040	5040	0
410	20231211	122400	16224690	5040	5040	5040	5040	0
411	20231211	122300	16224690	5040	5040	5040	5040	0
412	20231211	122200	16224690	5040	5040	5040	5040	0
413	20231211	122100	16224690	5040	5040	5040	5040	0
414	20231211	122000	16224690	5040	5040	5040	5040	0
415	20231211	121900	16224690	5040	5040	5040	5040	0
416	20231211	121800	16224690	5040	5040	5040	5040	0
417	20231211	121700	16224690	5040	5040	5040	5040	0
418	20231211	121600	16224690	5040	5040	5040	5040	0
419	20231211	121500	16224690	5040	5040	5040	5040	0
420	20231211	121400	16224690	5040	5040	5040	5040	200
421	20231211	121300	15216690	5030	5030	5030	5030	3
422	20231211	121200	15201600	5040	5040	5040	5040	0
423	20231211	121100	15201600	5040	5040	5040	5040	0
424	20231211	121000	15201600	5040	5040	5040	5040	20
425	20231211	120900	15100800	5030	5030	5030	5030	0
426	20231211	120800	15100800	5030	5030	5030	5030	0
427	20231211	120700	15100800	5030	5030	5030	5030	99
428	20231211	120600	14602830	5030	5030	5030	5030	0
429	20231211	120500	14602830	5030	5030	5030	5030	0
430	20231211	120400	14602830	5030	5030	5030	5030	0
431	20231211	120300	14602830	5030	5030	5030	5030	0
432	20231211	120200	14602830	5030	5030	5030	5030	0
433	20231211	120100	14602830	5030	5030	5030	5030	0
434	20231211	120000	14602830	5030	5030	5030	5030	0
435	20231211	115900	14602830	5030	5030	5030	5030	0
436	20231211	115800	14602830	5030	5030	5030	5030	0
437	20231211	115700	14602830	5030	5030	5030	5030	0
438	20231211	115600	14602830	5030	5030	5030	5030	0
439	20231211	115500	14602830	5030	5030	5030	5030	0
440	20231211	115400	14602830	5030	5030	5030	5030	0
441	20231211	115300	14602830	5030	5030	5030	5030	0
442	20231211	115200	14602830	5030	5030	5030	5030	0
443	20231211	115100	14602830	5030	5030	5030	5030	0
444	20231211	115000	14602830	5030	5030	5030	5030	0
445	20231211	114900	14602830	5030	5030	5030	5030	0
446	20231211	114800	14602830	5030	5030	5030	5030	0
447	20231211	114700	14602830	5030	5030	5030	5030	0
448	20231211	114600	14602830	5030	5030	5030	5030	0
449	20231211	114500	14602830	5030	5030	5030	5030	0
450	20231211	114400	14602830	5030	5030	5030	5030	0
451	20231211	114300	14602830	5030	5040	5040	5030	5
452	20231211	114200	14577650	5040	5040	5040	5040	0
453	20231211	114100	14577650	5040	5040	5040	5040	11
454	20231211	114000	14522210	5040	5040	5040	5040	30
455	20231211	113900	14371010	5040	5040	5040	5040	6
456	20231211	113800	14340770	5040	5040	5040	5040	0
457	20231211	113700	14340770	5040	5040	5040	5040	0
458	20231211	113600	14340770	5040	5040	5040	5040	0
459	20231211	113500	14340770	5040	5040	5040	5040	0
460	20231211	113400	14340770	5040	5040	5040	5040	1
461	20231211	113300	14335730	5040	5040	5040	5040	0
462	20231211	113200	14335730	5040	5040	5040	5040	0
463	20231211	113100	14335730	5040	5040	5040	5040	0
464	20231211	113000	14335730	5040	5040	5040	5040	0
465	20231211	112900	14335730	5040	5040	5040	5040	11
466	20231211	112800	14280290	5040	5040	5040	5040	0
467	20231211	112700	14280290	5040	5040	5040	5040	0
468	20231211	112600	14280290	5040	5040	5040	5040	0
469	20231211	112500	14280290	5040	5040	5040	5040	11
470	20231211	112400	14224850	5040	5040	5040	5040	0
471	20231211	112300	14224850	5040	5040	5040	5040	0
472	20231211	112200	14224850	5040	5040	5040	5040	40
473	20231211	112100	14023250	5040	5040	5040	5040	0
474	20231211	112000	14023250	5040	5040	5040	5040	0
475	20231211	111900	14023250	5040	5040	5040	5040	0
476	20231211	111800	14023250	5040	5040	5040	5040	0
477	20231211	111700	14023250	5040	5040	5040	5040	0
478	20231211	111600	14023250	5040	5040	5040	5040	0
479	20231211	111500	14023250	5040	5040	5040	5040	5
480	20231211	111400	13998050	5030	5030	5030	5030	0
481	20231211	111300	13998050	5030	5030	5030	5030	0
482	20231211	111200	13998050	5030	5030	5030	5030	0
483	20231211	111100	13998050	5030	5030	5030	5030	0
484	20231211	111000	13998050	5030	5030	5030	5030	0
485	20231211	110900	13998050	5030	5030	5030	5030	0
486	20231211	110800	13998050	5030	5030	5030	5030	0
487	20231211	110700	13998050	5030	5030	5030	5030	0
488	20231211	110600	13998050	5030	5030	5030	5030	0
489	20231211	110500	13998050	5030	5030	5030	5030	0
490	20231211	110400	13998050	5030	5030	5030	5030	0
491	20231211	110300	13998050	5030	5030	5030	5030	2
492	20231211	110200	13987990	5040	5040	5040	5040	0
493	20231211	110100	13987990	5040	5040	5040	5040	0
494	20231211	110000	13987990	5040	5040	5040	5040	0
495	20231211	105900	13987990	5040	5040	5040	5040	0
496	20231211	105800	13987990	5040	5040	5040	5040	0
497	20231211	105700	13987990	5040	5040	5040	5040	0
498	20231211	105600	13987990	5040	5040	5040	5040	0
499	20231211	105500	13987990	5040	5040	5040	5040	0
500	20231211	105400	13987990	5040	5040	5040	5040	0
501	20231211	105300	13987990	5040	5040	5040	5040	0
502	20231211	105200	13987990	5040	5040	5040	5040	0
503	20231211	105100	13987990	5040	5050	5050	5040	8
504	20231211	105000	13947650	5040	5040	5040	5040	4
505	20231211	104900	13927490	5030	5030	5030	5030	0
506	20231211	104800	13927490	5030	5030	5030	5030	0
507	20231211	104700	13927490	5030	5030	5030	5030	0
508	20231211	104600	13927490	5030	5030	5030	5030	969
509	20231211	104500	9053420	5030	5030	5030	5030	0
510	20231211	104400	9053420	5030	5030	5030	5030	0
511	20231211	104300	9053420	5030	5030	5030	5030	0
512	20231211	104200	9053420	5030	5030	5030	5030	0
513	20231211	104100	9053420	5030	5030	5030	5030	0
514	20231211	104000	9053420	5030	5030	5030	5030	200
515	20231211	103900	8047420	5040	5040	5040	5040	300
516	20231211	103800	6535420	5040	5040	5040	5040	0
517	20231211	103700	6535420	5040	5040	5040	5040	58
518	20231211	103600	6243100	5040	5040	5040	5040	0
519	20231211	103500	6243100	5040	5040	5040	5040	0
520	20231211	103400	6243100	5040	5040	5040	5040	0
521	20231211	103300	6243100	5040	5040	5040	5040	0
522	20231211	103200	6243100	5040	5040	5040	5040	0
523	20231211	103100	6243100	5040	5040	5040	5040	50
524	20231211	103000	5991100	5040	5040	5040	5040	0
525	20231211	102900	5991100	5040	5040	5040	5040	0
526	20231211	102800	5991100	5040	5040	5040	5040	1
527	20231211	102700	5986060	5050	5050	5050	5050	0
528	20231211	102600	5986060	5050	5050	5050	5050	0
529	20231211	102500	5986060	5050	5050	5050	5050	0
530	20231211	102400	5986060	5050	5050	5050	5050	13
531	20231211	102300	5920410	5050	5050	5050	5050	0
532	20231211	102200	5920410	5050	5050	5050	5050	0
533	20231211	102100	5920410	5050	5050	5050	5040	56
534	20231211	102000	5637650	5050	5050	5050	5050	1
535	20231211	101900	5632600	5050	5050	5050	5050	0
536	20231211	101800	5632600	5050	5050	5050	5050	0
537	20231211	101700	5632600	5050	5050	5050	5050	0
538	20231211	101600	5632600	5050	5050	5050	5050	0
539	20231211	101500	5632600	5050	5050	5050	5050	1
540	20231211	101400	5627550	5050	5050	5050	5050	0
541	20231211	101300	5627550	5050	5050	5050	5050	0
542	20231211	101200	5627550	5050	5050	5050	5050	0
543	20231211	101100	5627550	5050	5050	5050	5050	0
544	20231211	101000	5627550	5050	5050	5050	5050	1
545	20231211	100900	5622500	5050	5050	5050	5050	0
546	20231211	100800	5622500	5050	5050	5050	5050	0
547	20231211	100700	5622500	5050	5050	5050	5050	0
548	20231211	100600	5622500	5050	5050	5050	5050	0
549	20231211	100500	5622500	5050	5050	5050	5050	19
550	20231211	100400	5526550	5030	5040	5040	5030	100
551	20231211	100300	5023220	5030	5030	5030	5030	0
552	20231211	100200	5023220	5030	5030	5030	5030	0
553	20231211	100100	5023220	5030	5030	5030	5030	0
554	20231211	100000	5023220	5030	5040	5040	5030	15
555	20231211	095900	4947650	5040	5040	5040	5040	15
556	20231211	095800	4872050	5050	5050	5050	5050	0
557	20231211	095700	4872050	5050	5050	5050	5050	0
558	20231211	095600	4872050	5050	5050	5050	5050	0
559	20231211	095500	4872050	5050	5050	5050	5050	2
560	20231211	095400	4861950	5050	5050	5050	5050	0
561	20231211	095300	4861950	5050	5050	5050	5050	0
562	20231211	095200	4861950	5050	5050	5050	5050	0
563	20231211	095100	4861950	5050	5050	5050	5050	0
564	20231211	095000	4861950	5050	5050	5050	5050	0
565	20231211	094900	4861950	5050	5050	5050	5050	150
566	20231211	094800	4104450	5040	5040	5040	5040	0
567	20231211	094700	4104450	5040	5040	5040	5040	350
568	20231211	094600	2340450	5050	5050	5050	5050	0
569	20231211	094500	2340450	5050	5050	5050	5050	0
570	20231211	094400	2340450	5050	5050	5050	5050	0
571	20231211	094300	2340450	5050	5050	5050	5050	0
572	20231211	094200	2340450	5050	5050	5050	5050	1
573	20231211	094100	2335400	5050	5050	5050	5050	0
574	20231211	094000	2335400	5050	5050	5050	5050	20
575	20231211	093900	2234400	5050	5050	5050	5050	0
576	20231211	093800	2234400	5050	5050	5050	5050	0
577	20231211	093700	2234400	5050	5050	5050	5050	22
578	20231211	093600	2123300	5060	5060	5060	5060	0
579	20231211	093500	2123300	5060	5060	5060	5050	13
580	20231211	093400	2057540	5060	5060	5060	5060	0
581	20231211	093300	2057540	5060	5050	5060	5050	253
582	20231211	093200	779880	5050	5050	5050	5050	0
583	20231211	093100	779880	5050	5050	5050	5050	0
584	20231211	093000	779880	5050	5050	5050	5050	0
585	20231211	092900	779880	5050	5050	5050	5050	0
586	20231211	092800	779880	5050	5050	5050	5050	0
587	20231211	092700	779880	5050	5060	5060	5050	22
588	20231211	092600	668680	5060	5060	5060	5060	0
589	20231211	092500	668680	5060	5060	5060	5060	11
590	20231211	092400	613020	5060	5060	5060	5060	23
591	20231211	092300	496640	5060	5060	5060	5060	0
592	20231211	092200	496640	5060	5060	5060	5060	0
593	20231211	092100	496640	5060	5060	5060	5060	0
594	20231211	092000	496640	5060	5060	5060	5060	0
595	20231211	091900	496640	5060	5060	5060	5060	0
596	20231211	091800	496640	5060	5060	5060	5060	0
597	20231211	091700	496640	5060	5060	5060	5060	50
598	20231211	091600	243640	5070	5070	5070	5070	20
599	20231211	091500	142240	5080	5080	5080	5080	0
600	20231211	091400	142240	5080	5080	5080	5080	0
601	20231211	091300	142240	5080	5080	5080	5080	0
602	20231211	091200	142240	5080	5080	5080	5080	0
603	20231211	091100	142240	5080	5080	5080	5080	0
604	20231211	091000	142240	5080	5080	5080	5080	0
605	20231211	090900	142240	5080	5080	5080	5080	0
606	20231211	090800	142240	5080	5080	5080	5080	20
607	20231211	090700	40640	5080	5080	5080	5080	0
608	20231211	090600	40640	5080	5080	5080	5080	0
609	20231211	090500	40640	5080	5080	5080	5080	0
610	20231211	090400	40640	5080	5080	5080	5080	0
611	20231211	090300	40640	5080	5080	5080	5080	0
612	20231211	090200	40640	5080	5080	5080	5080	0
613	20231211	090100	40640	5080	5080	5080	5080	0
614	20231211	090000	40640	5080	5080	5080	5080	8