KissMeData/066670/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194200	209546670	5070	5070	5070	5070	853
3	20231211	194100	209546670	5070	5070	5070	5070	0
4	20231211	194000	209546670	5070	5070	5070	5070	0
5	20231211	193900	209546670	5070	5070	5070	5070	0
6	20231211	193800	209546670	5070	5070	5070	5070	0
7	20231211	193700	209546670	5070	5070	5070	5070	0
8	20231211	193600	209546670	5070	5070	5070	5070	0
9	20231211	193500	209546670	5070	5070	5070	5070	0
10	20231211	193400	209546670	5070	5070	5070	5070	0
11	20231211	193300	209546670	5070	5070	5070	5070	0
12	20231211	193200	209546670	5070	5070	5070	5070	0
13	20231211	193100	209546670	5070	5070	5070	5070	0
14	20231211	193000	209546670	5070	5070	5070	5070	0
15	20231211	192900	209546670	5070	5070	5070	5070	0
16	20231211	192800	209546670	5070	5070	5070	5070	0
17	20231211	192700	209546670	5070	5070	5070	5070	0
18	20231211	192600	209546670	5070	5070	5070	5070	0
19	20231211	192500	209546670	5070	5070	5070	5070	0
20	20231211	192400	209546670	5070	5070	5070	5070	0
21	20231211	192300	209546670	5070	5070	5070	5070	0
22	20231211	192200	209546670	5070	5070	5070	5070	0
23	20231211	192100	209546670	5070	5070	5070	5070	0
24	20231211	192000	209546670	5070	5070	5070	5070	0
25	20231211	191900	209546670	5070	5070	5070	5070	0
26	20231211	191800	209546670	5070	5070	5070	5070	0
27	20231211	191700	209546670	5070	5070	5070	5070	0
28	20231211	191600	209546670	5070	5070	5070	5070	0
29	20231211	191500	209546670	5070	5070	5070	5070	0
30	20231211	191400	209546670	5070	5070	5070	5070	0
31	20231211	191300	209546670	5070	5070	5070	5070	0
32	20231211	191200	209546670	5070	5070	5070	5070	853
33	20231211	191100	209546670	5070	5070	5070	5070	0
34	20231211	191000	209546670	5070	5070	5070	5070	0
35	20231211	190900	209546670	5070	5070	5070	5070	0
36	20231211	190800	209546670	5070	5070	5070	5070	0
37	20231211	190700	209546670	5070	5070	5070	5070	0
38	20231211	190600	209546670	5070	5070	5070	5070	0
39	20231211	190500	209546670	5070	5070	5070	5070	0
40	20231211	190400	209546670	5070	5070	5070	5070	0
41	20231211	190300	209546670	5070	5070	5070	5070	0
42	20231211	190200	209546670	5070	5070	5070	5070	0
43	20231211	190100	209546670	5070	5070	5070	5070	0
44	20231211	190000	209546670	5070	5070	5070	5070	0
45	20231211	185900	209546670	5070	5070	5070	5070	0
46	20231211	185800	209546670	5070	5070	5070	5070	0
47	20231211	185700	209546670	5070	5070	5070	5070	0
48	20231211	185600	209546670	5070	5070	5070	5070	0
49	20231211	185500	209546670	5070	5070	5070	5070	0
50	20231211	185400	209546670	5070	5070	5070	5070	0
51	20231211	185300	209546670	5070	5070	5070	5070	0
52	20231211	185200	209546670	5070	5070	5070	5070	0
53	20231211	185100	209546670	5070	5070	5070	5070	0
54	20231211	185000	209546670	5070	5070	5070	5070	0
55	20231211	184900	209546670	5070	5070	5070	5070	0
56	20231211	184800	209546670	5070	5070	5070	5070	0
57	20231211	184700	209546670	5070	5070	5070	5070	0
58	20231211	184600	209546670	5070	5070	5070	5070	0
59	20231211	184500	209546670	5070	5070	5070	5070	0
60	20231211	184400	209546670	5070	5070	5070	5070	0
61	20231211	184300	209546670	5070	5070	5070	5070	0
62	20231211	184200	209546670	5070	5070	5070	5070	853
63	20231211	184100	209546670	5070	5070	5070	5070	0
64	20231211	184000	209546670	5070	5070	5070	5070	0
65	20231211	183900	209546670	5070	5070	5070	5070	0
66	20231211	183800	209546670	5070	5070	5070	5070	0
67	20231211	183700	209546670	5070	5070	5070	5070	0
68	20231211	183600	209546670	5070	5070	5070	5070	0
69	20231211	183500	209546670	5070	5070	5070	5070	0
70	20231211	183400	209546670	5070	5070	5070	5070	0
71	20231211	183300	209546670	5070	5070	5070	5070	0
72	20231211	183200	209546670	5070	5070	5070	5070	0
73	20231211	183100	209546670	5070	5070	5070	5070	0
74	20231211	183000	209546670	5070	5070	5070	5070	0
75	20231211	182900	209546670	5070	5070	5070	5070	0
76	20231211	182800	209546670	5070	5070	5070	5070	0
77	20231211	182700	209546670	5070	5070	5070	5070	0
78	20231211	182600	209546670	5070	5070	5070	5070	0
79	20231211	182500	209546670	5070	5070	5070	5070	0
80	20231211	182400	209546670	5070	5070	5070	5070	0
81	20231211	182300	209546670	5070	5070	5070	5070	0
82	20231211	182200	209546670	5070	5070	5070	5070	0
83	20231211	182100	209546670	5070	5070	5070	5070	0
84	20231211	182000	209546670	5070	5070	5070	5070	0
85	20231211	181900	209546670	5070	5070	5070	5070	0
86	20231211	181800	209546670	5070	5070	5070	5070	0
87	20231211	181700	209546670	5070	5070	5070	5070	0
88	20231211	181600	209546670	5070	5070	5070	5070	0
89	20231211	181500	209546670	5070	5070	5070	5070	0
90	20231211	181400	209546670	5070	5070	5070	5070	0
91	20231211	181300	209546670	5070	5070	5070	5070	0
92	20231211	181200	209546670	5070	5070	5070	5070	853
93	20231211	181100	209546670	5070	5070	5070	5070	0
94	20231211	181000	209546670	5070	5070	5070	5070	0
95	20231211	180900	209546670	5070	5070	5070	5070	0
96	20231211	180800	209546670	5070	5070	5070	5070	0
97	20231211	180700	209546670	5070	5070	5070	5070	0
98	20231211	180600	209546670	5070	5070	5070	5070	0
99	20231211	180500	209546670	5070	5070	5070	5070	0
100	20231211	180400	209546670	5070	5070	5070	5070	0
101	20231211	180300	209546670	5070	5070	5070	5070	0
102	20231211	180200	209546670	5070	5070	5070	5070	0
103	20231211	180100	209546670	5070	5070	5070	5070	0
104	20231211	180000	209546670	5070	5070	5070	5070	0
105	20231211	175900	209546670	5070	5070	5070	5070	0
106	20231211	175800	209546670	5070	5070	5070	5070	0
107	20231211	175700	209546670	5070	5070	5070	5070	0
108	20231211	175600	209546670	5070	5070	5070	5070	0
109	20231211	175500	209546670	5070	5070	5070	5070	0
110	20231211	175400	209546670	5070	5070	5070	5070	0
111	20231211	175300	209546670	5070	5070	5070	5070	0
112	20231211	175200	209546670	5070	5070	5070	5070	0
113	20231211	175100	209546670	5070	5070	5070	5070	0
114	20231211	175000	209546670	5070	5070	5070	5070	0
115	20231211	174900	209546670	5070	5070	5070	5070	0
116	20231211	174800	209546670	5070	5070	5070	5070	0
117	20231211	174700	209546670	5070	5070	5070	5070	0
118	20231211	174600	209546670	5070	5070	5070	5070	0
119	20231211	174500	209546670	5070	5070	5070	5070	0
120	20231211	174400	209546670	5070	5070	5070	5070	0
121	20231211	174300	209546670	5070	5070	5070	5070	0
122	20231211	174200	209546670	5070	5070	5070	5070	853
123	20231211	174100	209546670	5070	5070	5070	5070	0
124	20231211	174000	209546670	5070	5070	5070	5070	0
125	20231211	173900	209546670	5070	5070	5070	5070	0
126	20231211	173800	209546670	5070	5070	5070	5070	0
127	20231211	173700	209546670	5070	5070	5070	5070	0
128	20231211	173600	209546670	5070	5070	5070	5070	0
129	20231211	173500	209546670	5070	5070	5070	5070	0
130	20231211	173400	209546670	5070	5070	5070	5070	0
131	20231211	173300	209546670	5070	5070	5070	5070	0
132	20231211	173200	209546670	5070	5070	5070	5070	0
133	20231211	173100	209546670	5070	5070	5070	5070	0
134	20231211	173000	209546670	5070	5070	5070	5070	0
135	20231211	172900	209546670	5070	5070	5070	5070	0
136	20231211	172800	209546670	5070	5070	5070	5070	0
137	20231211	172700	209546670	5070	5070	5070	5070	0
138	20231211	172600	209546670	5070	5070	5070	5070	0
139	20231211	172500	209546670	5070	5070	5070	5070	0
140	20231211	172400	209546670	5070	5070	5070	5070	0
141	20231211	172300	209546670	5070	5070	5070	5070	0
142	20231211	172200	209546670	5070	5070	5070	5070	0
143	20231211	172100	209546670	5070	5070	5070	5070	0
144	20231211	172000	209546670	5070	5070	5070	5070	0
145	20231211	171900	209546670	5070	5070	5070	5070	0
146	20231211	171800	209546670	5070	5070	5070	5070	0
147	20231211	171700	209546670	5070	5070	5070	5070	0
148	20231211	171600	209546670	5070	5070	5070	5070	0
149	20231211	171500	209546670	5070	5070	5070	5070	0
150	20231211	171400	209546670	5070	5070	5070	5070	0
151	20231211	171300	209546670	5070	5070	5070	5070	0
152	20231211	171200	209546670	5070	5070	5070	5070	853
153	20231211	171100	209546670	5070	5070	5070	5070	0
154	20231211	171000	209546670	5070	5070	5070	5070	0
155	20231211	170900	209546670	5070	5070	5070	5070	0
156	20231211	170800	209546670	5070	5070	5070	5070	0
157	20231211	170700	209546670	5070	5070	5070	5070	0
158	20231211	170600	209546670	5070	5070	5070	5070	0
159	20231211	170500	209546670	5070	5070	5070	5070	0
160	20231211	170400	209546670	5070	5070	5070	5070	0
161	20231211	170300	209546670	5070	5070	5070	5070	0
162	20231211	170200	209546670	5070	5070	5070	5070	0
163	20231211	170100	209546670	5070	5070	5070	5070	0
164	20231211	170000	209546670	5070	5070	5070	5070	0
165	20231211	165900	209546670	5070	5070	5070	5070	0
166	20231211	165800	209546670	5070	5070	5070	5070	0
167	20231211	165700	209546670	5070	5070	5070	5070	0
168	20231211	165600	209546670	5070	5070	5070	5070	0
169	20231211	165500	209546670	5070	5070	5070	5070	0
170	20231211	165400	209546670	5070	5070	5070	5070	0
171	20231211	165300	209546670	5070	5070	5070	5070	0
172	20231211	165200	209546670	5070	5070	5070	5070	0
173	20231211	165100	209546670	5070	5070	5070	5070	0
174	20231211	165000	209546670	5070	5070	5070	5070	0
175	20231211	164900	209546670	5070	5070	5070	5070	0
176	20231211	164800	209546670	5070	5070	5070	5070	0
177	20231211	164700	209546670	5070	5070	5070	5070	0
178	20231211	164600	209546670	5070	5070	5070	5070	0
179	20231211	164500	209546670	5070	5070	5070	5070	0
180	20231211	164400	209546670	5070	5070	5070	5070	0
181	20231211	164300	209546670	5070	5070	5070	5070	0
182	20231211	164200	209546670	5070	5070	5070	5070	853
183	20231211	164100	209546670	5070	5070	5070	5070	0
184	20231211	164000	209546670	5070	5070	5070	5070	0
185	20231211	163900	209546670	5070	5070	5070	5070	0
186	20231211	163800	209546670	5070	5070	5070	5070	0
187	20231211	163700	209546670	5070	5070	5070	5070	0
188	20231211	163600	209546670	5070	5070	5070	5070	0
189	20231211	163500	209546670	5070	5070	5070	5070	0
190	20231211	163400	209546670	5070	5070	5070	5070	0
191	20231211	163300	209546670	5070	5070	5070	5070	0
192	20231211	163200	209546670	5070	5070	5070	5070	0
193	20231211	163100	209546670	5070	5070	5070	5070	0
194	20231211	163000	209546670	5070	5070	5070	5070	0
195	20231211	162900	209546670	5070	5070	5070	5070	0
196	20231211	162800	209546670	5070	5070	5070	5070	0
197	20231211	162700	209546670	5070	5070	5070	5070	0
198	20231211	162600	209546670	5070	5070	5070	5070	0
199	20231211	162500	209546670	5070	5070	5070	5070	0
200	20231211	162400	209546670	5070	5070	5070	5070	0
201	20231211	162300	209546670	5070	5070	5070	5070	0
202	20231211	162200	209546670	5070	5070	5070	5070	0
203	20231211	162100	209546670	5070	5070	5070	5070	0
204	20231211	162000	209546670	5070	5070	5070	5070	0
205	20231211	161900	209546670	5070	5070	5070	5070	0
206	20231211	161800	209546670	5070	5070	5070	5070	0
207	20231211	161700	209546670	5070	5070	5070	5070	0
208	20231211	161600	209546670	5070	5070	5070	5070	0
209	20231211	161500	209546670	5070	5070	5070	5070	0
210	20231211	161400	209546670	5070	5070	5070	5070	0
211	20231211	161300	209546670	5070	5070	5070	5070	0
212	20231211	161200	209546670	5070	5070	5070	5070	853
213	20231211	161100	209546670	5070	5070	5070	5070	0
214	20231211	161000	209546670	5070	5070	5070	5070	0
215	20231211	160900	209546670	5070	5070	5070	5070	0
216	20231211	160800	209546670	5070	5070	5070	5070	0
217	20231211	160700	209546670	5070	5070	5070	5070	0
218	20231211	160600	209546670	5070	5070	5070	5070	0
219	20231211	160500	209546670	5070	5070	5070	5070	0
220	20231211	160400	209546670	5070	5070	5070	5070	0
221	20231211	160300	209546670	5070	5070	5070	5070	0
222	20231211	160200	209546670	5070	5070	5070	5070	0
223	20231211	160100	209546670	5070	5070	5070	5070	0
224	20231211	160000	209546670	5070	5070	5070	5070	0
225	20231211	155900	209546670	5070	5070	5070	5070	0
226	20231211	155800	209546670	5070	5070	5070	5070	0
227	20231211	155700	209546670	5070	5070	5070	5070	0
228	20231211	155600	209546670	5070	5070	5070	5070	0
229	20231211	155500	209546670	5070	5070	5070	5070	0
230	20231211	155400	209546670	5070	5070	5070	5070	0
231	20231211	155300	209546670	5070	5070	5070	5070	0
232	20231211	155200	209546670	5070	5070	5070	5070	0
233	20231211	155100	209546670	5070	5070	5070	5070	0
234	20231211	155000	209546670	5070	5070	5070	5070	0
235	20231211	154900	209546670	5070	5070	5070	5070	0
236	20231211	154800	209546670	5070	5070	5070	5070	0
237	20231211	154700	209546670	5070	5070	5070	5070	0
238	20231211	154600	209546670	5070	5070	5070	5070	0
239	20231211	154500	209546670	5070	5070	5070	5070	0
240	20231211	154400	209546670	5070	5070	5070	5070	0
241	20231211	154300	209546670	5070	5070	5070	5070	0
242	20231211	154200	209546670	5070	5070	5070	5070	853
243	20231211	154100	209546670	5070	5070	5070	5070	0
244	20231211	154000	209546670	5070	5070	5070	5070	0
245	20231211	153900	209546670	5070	5070	5070	5070	0
246	20231211	153800	209546670	5070	5070	5070	5070	0
247	20231211	153700	209546670	5070	5070	5070	5070	0
248	20231211	153600	209546670	5070	5070	5070	5070	0
249	20231211	153500	209546670	5070	5070	5070	5070	0
250	20231211	153400	209546670	5070	5070	5070	5070	0
251	20231211	153300	209546670	5070	5070	5070	5070	0
252	20231211	153200	209546670	5070	5070	5070	5070	0
253	20231211	153100	209546670	5070	5070	5070	5070	0
254	20231211	153000	209546670	5070	5070	5070	5070	853
255	20231211	152900	205221960	5060	5060	5060	5060	0
256	20231211	152800	205221960	5060	5060	5060	5060	0
257	20231211	152700	205221960	5060	5060	5060	5060	0
258	20231211	152600	205221960	5060	5060	5060	5060	0
259	20231211	152500	205221960	5060	5060	5060	5060	0
260	20231211	152400	205221960	5060	5060	5060	5060	0
261	20231211	152300	205221960	5060	5060	5060	5060	0
262	20231211	152200	205221960	5060	5060	5060	5060	0
263	20231211	152100	205221960	5060	5060	5060	5060	0
264	20231211	152000	205221960	5060	5060	5060	5060	0
265	20231211	151900	205221960	5060	5060	5060	5060	21
266	20231211	151800	205115700	5060	5050	5060	5050	20
267	20231211	151700	205014510	5050	5050	5050	5050	13
268	20231211	151600	204948860	5050	5060	5060	5050	54
269	20231211	151500	204676120	5060	5060	5060	5060	743
270	20231211	151400	200916540	5060	5060	5060	5060	19
271	20231211	151300	200820400	5060	5060	5060	5060	0
272	20231211	151200	200820400	5060	5060	5070	5060	22
273	20231211	151100	200708890	5060	5060	5060	5060	44
274	20231211	151000	200486250	5060	5060	5060	5060	460
275	20231211	150900	198158650	5050	5060	5060	5050	2
276	20231211	150800	198148540	5060	5060	5060	5060	0
277	20231211	150700	198148540	5060	5060	5060	5060	26
278	20231211	150600	198016980	5050	5050	5050	5050	0
279	20231211	150500	198016980	5050	5060	5060	5050	2
280	20231211	150400	198006870	5060	5060	5060	5060	0
281	20231211	150300	198006870	5060	5060	5060	5060	40
282	20231211	150200	197804470	5050	5050	5050	5050	0
283	20231211	150100	197804470	5050	5050	5050	5050	0
284	20231211	150000	197804470	5050	5050	5050	5050	0
285	20231211	145900	197804470	5050	5050	5050	5050	0
286	20231211	145800	197804470	5050	5050	5050	5050	1
287	20231211	145700	197799420	5050	5050	5050	5050	0
288	20231211	145600	197799420	5050	5050	5050	5050	0
289	20231211	145500	197799420	5050	5050	5050	5050	0
290	20231211	145400	197799420	5050	5050	5050	5050	0
291	20231211	145300	197799420	5050	5050	5050	5050	0
292	20231211	145200	197799420	5050	5050	5050	5050	7
293	20231211	145100	197764070	5050	5050	5050	5050	0
294	20231211	145000	197764070	5050	5050	5050	5050	0
295	20231211	144900	197764070	5050	5050	5050	5050	0
296	20231211	144800	197764070	5050	5050	5050	5050	169
297	20231211	144700	196910620	5050	5050	5050	5050	0
298	20231211	144600	196910620	5050	5050	5050	5050	0
299	20231211	144500	196910620	5050	5050	5050	5050	0
300	20231211	144400	196910620	5050	5050	5050	5050	0
301	20231211	144300	196910620	5050	5050	5050	5050	0
302	20231211	144200	196910620	5050	5050	5050	5050	0
303	20231211	144100	196910620	5050	5050	5050	5050	1000
304	20231211	144000	191860620	5060	5060	5060	5060	143
305	20231211	143900	191137040	5060	5060	5060	5060	131
306	20231211	143800	190474180	5060	5060	5060	5060	50
307	20231211	143700	190221180	5070	5070	5070	5070	0
308	20231211	143600	190221180	5070	5070	5070	5070	0
309	20231211	143500	190221180	5070	5070	5070	5070	0
310	20231211	143400	190221180	5070	5070	5070	5070	50
311	20231211	143300	189967680	5070	5070	5070	5070	0
312	20231211	143200	189967680	5070	5070	5070	5070	5
313	20231211	143100	189942330	5070	5070	5070	5070	0
314	20231211	143000	189942330	5070	5070	5070	5070	0
315	20231211	142900	189942330	5070	5070	5070	5070	0
316	20231211	142800	189942330	5070	5070	5070	5070	0
317	20231211	142700	189942330	5070	5070	5070	5070	0
318	20231211	142600	189942330	5070	5070	5070	5070	46
319	20231211	142500	189709110	5060	5060	5060	5060	0
320	20231211	142400	189709110	5060	5060	5060	5060	0
321	20231211	142300	189709110	5060	5060	5060	5060	145
322	20231211	142200	188975410	5060	5060	5060	5060	0
323	20231211	142100	188975410	5060	5060	5060	5060	0
324	20231211	142000	188975410	5060	5060	5060	5060	0
325	20231211	141900	188975410	5060	5060	5060	5060	82
326	20231211	141800	188560490	5060	5060	5060	5060	11
327	20231211	141700	188504830	5060	5060	5060	5060	0
328	20231211	141600	188504830	5060	5060	5060	5060	0
329	20231211	141500	188504830	5060	5060	5060	5060	0
330	20231211	141400	188504830	5060	5060	5060	5060	0
331	20231211	141300	188504830	5060	5060	5060	5060	101
332	20231211	141200	187993770	5060	5060	5060	5060	18
333	20231211	141100	187902690	5060	5060	5060	5060	1
334	20231211	141000	187897630	5060	5060	5060	5060	0
335	20231211	140900	187897630	5060	5060	5060	5060	0
336	20231211	140800	187897630	5060	5060	5060	5060	1
337	20231211	140700	187892570	5060	5060	5060	5060	2
338	20231211	140600	187882450	5060	5060	5060	5060	39
339	20231211	140500	187685110	5060	5060	5060	5060	1
340	20231211	140400	187680050	5060	5060	5060	5060	0
341	20231211	140300	187680050	5060	5060	5060	5060	0
342	20231211	140200	187680050	5060	5060	5060	5060	40
343	20231211	140100	187477650	5050	5050	5050	5050	0
344	20231211	140000	187477650	5050	5050	5050	5050	0
345	20231211	135900	187477650	5050	5050	5050	5050	50
346	20231211	135800	187225150	5050	5050	5050	5050	0
347	20231211	135700	187225150	5050	5050	5050	5050	0
348	20231211	135600	187225150	5050	5050	5050	5050	1
349	20231211	135500	187220100	5060	5060	5060	5060	40
350	20231211	135400	187017700	5060	5060	5060	5060	0
351	20231211	135300	187017700	5060	5060	5060	5060	0
352	20231211	135200	187017700	5060	5060	5060	5060	0
353	20231211	135100	187017700	5060	5060	5060	5060	0
354	20231211	135000	187017700	5060	5060	5060	5060	0
355	20231211	134900	187017700	5060	5060	5060	5060	0
356	20231211	134800	187017700	5060	5050	5060	5050	51
357	20231211	134700	186760140	5060	5060	5060	5060	1
358	20231211	134600	186755080	5050	5050	5050	5050	0
359	20231211	134500	186755080	5050	5050	5050	5050	0
360	20231211	134400	186755080	5050	5050	5050	5050	20
361	20231211	134300	186654080	5050	5050	5050	5050	0
362	20231211	134200	186654080	5050	5050	5050	5050	0
363	20231211	134100	186654080	5050	5050	5050	5050	0
364	20231211	134000	186654080	5050	5050	5050	5050	0
365	20231211	133900	186654080	5050	5050	5050	5050	0
366	20231211	133800	186654080	5050	5050	5050	5050	0
367	20231211	133700	186654080	5050	5050	5050	5050	0
368	20231211	133600	186654080	5050	5050	5050	5050	0
369	20231211	133500	186654080	5050	5050	5050	5050	9
370	20231211	133400	186608630	5050	5050	5050	5050	0
371	20231211	133300	186608630	5050	5050	5050	5050	0
372	20231211	133200	186608630	5050	5060	5060	5050	201
373	20231211	133100	185593570	5060	5060	5060	5060	0
374	20231211	133000	185593570	5060	5060	5060	5060	1
375	20231211	132900	185588510	5060	5060	5060	5060	0
376	20231211	132800	185588510	5060	5060	5060	5060	0
377	20231211	132700	185588510	5060	5060	5060	5060	0
378	20231211	132600	185588510	5060	5060	5060	5060	50
379	20231211	132500	185335510	5060	5060	5060	5060	0
380	20231211	132400	185335510	5060	5060	5060	5060	0
381	20231211	132300	185335510	5060	5060	5060	5060	24
382	20231211	132200	185214070	5060	5060	5060	5060	1
383	20231211	132100	185209010	5070	5070	5070	5070	0
384	20231211	132000	185209010	5070	5070	5070	5070	0
385	20231211	131900	185209010	5070	5070	5070	5070	0
386	20231211	131800	185209010	5070	5070	5070	5070	0
387	20231211	131700	185209010	5070	5070	5070	5070	0
388	20231211	131600	185209010	5070	5070	5070	5070	0
389	20231211	131500	185209010	5070	5070	5070	5070	0
390	20231211	131400	185209010	5070	5070	5070	5070	14
391	20231211	131300	185138030	5070	5070	5070	5070	0
392	20231211	131200	185138030	5070	5070	5070	5070	50
393	20231211	131100	184884530	5060	5060	5060	5060	1
394	20231211	131000	184879470	5050	5050	5050	5050	0
395	20231211	130900	184879470	5050	5050	5050	5050	500
396	20231211	130800	182354470	5050	5060	5060	5050	1002
397	20231211	130700	177294350	5060	5060	5060	5060	1
398	20231211	130600	177289290	5070	5070	5070	5070	0
399	20231211	130500	177289290	5070	5070	5070	5070	0
400	20231211	130400	177289290	5070	5070	5070	5070	0
401	20231211	130300	177289290	5070	5070	5070	5070	32
402	20231211	130200	177127050	5070	5080	5080	5070	167
403	20231211	130100	176278700	5080	5070	5080	5070	18
404	20231211	130000	176187430	5070	5060	5070	5060	23
405	20231211	125900	176071030	5060	5060	5060	5060	0
406	20231211	125800	176071030	5060	5060	5060	5060	0
407	20231211	125700	176071030	5060	5060	5060	5060	2
408	20231211	125600	176060910	5080	5080	5080	5080	0
409	20231211	125500	176060910	5080	5080	5080	5080	121
410	20231211	125400	175446230	5080	5080	5080	5080	0
411	20231211	125300	175446230	5080	5080	5080	5080	1
412	20231211	125200	175441150	5070	5070	5070	5070	0
413	20231211	125100	175441150	5070	5070	5070	5070	0
414	20231211	125000	175441150	5070	5070	5070	5070	10
415	20231211	124900	175390450	5060	5060	5060	5060	0
416	20231211	124800	175390450	5060	5060	5060	5060	0
417	20231211	124700	175390450	5060	5060	5060	5060	0
418	20231211	124600	175390450	5060	5060	5060	5060	0
419	20231211	124500	175390450	5060	5060	5060	5060	0
420	20231211	124400	175390450	5060	5060	5060	5060	2
421	20231211	124300	175380330	5050	5050	5050	5050	0
422	20231211	124200	175380330	5050	5050	5050	5050	285
423	20231211	124100	173941080	5050	5050	5050	5050	0
424	20231211	124000	173941080	5050	5050	5050	5050	0
425	20231211	123900	173941080	5050	5050	5050	5050	1
426	20231211	123800	173936030	5060	5060	5060	5060	0
427	20231211	123700	173936030	5060	5060	5060	5060	0
428	20231211	123600	173936030	5060	5060	5060	5060	0
429	20231211	123500	173936030	5060	5060	5060	5060	0
430	20231211	123400	173936030	5060	5060	5060	5060	0
431	20231211	123300	173936030	5060	5060	5060	5060	0
432	20231211	123200	173936030	5060	5060	5060	5060	0
433	20231211	123100	173936030	5060	5060	5060	5060	0
434	20231211	123000	173936030	5060	5060	5060	5060	1
435	20231211	122900	173930970	5050	5050	5050	5050	0
436	20231211	122800	173930970	5050	5050	5050	5050	0
437	20231211	122700	173930970	5050	5050	5050	5050	121
438	20231211	122600	173319920	5040	5050	5050	5040	31
439	20231211	122500	173163670	5050	5050	5050	5050	0
440	20231211	122400	173163670	5050	5050	5050	5050	0
441	20231211	122300	173163670	5050	5050	5050	5050	10
442	20231211	122200	173113170	5050	5050	5050	5050	50
443	20231211	122100	172860670	5050	5050	5050	5050	0
444	20231211	122000	172860670	5050	5050	5050	5050	0
445	20231211	121900	172860670	5050	5050	5050	5050	0
446	20231211	121800	172860670	5050	5050	5050	5050	93
447	20231211	121700	172391020	5060	5060	5060	5060	0
448	20231211	121600	172391020	5060	5060	5060	5060	0
449	20231211	121500	172391020	5060	5060	5060	5060	0
450	20231211	121400	172391020	5060	5060	5060	5060	0
451	20231211	121300	172391020	5060	5060	5060	5060	0
452	20231211	121200	172391020	5060	5060	5060	5060	0
453	20231211	121100	172391020	5060	5060	5060	5060	2
454	20231211	121000	172380900	5060	5060	5060	5060	0
455	20231211	120900	172380900	5060	5060	5060	5060	0
456	20231211	120800	172380900	5060	5060	5060	5060	0
457	20231211	120700	172380900	5060	5060	5060	5060	2
458	20231211	120600	172370780	5050	5050	5050	5050	0
459	20231211	120500	172370780	5050	5050	5050	5050	0
460	20231211	120400	172370780	5050	5050	5050	5050	0
461	20231211	120300	172370780	5050	5050	5050	5050	0
462	20231211	120200	172370780	5050	5050	5050	5050	0
463	20231211	120100	172370780	5050	5050	5050	5050	0
464	20231211	120000	172370780	5050	5050	5050	5050	150
465	20231211	115900	171613280	5050	5050	5050	5050	0
466	20231211	115800	171613280	5050	5050	5050	5050	0
467	20231211	115700	171613280	5050	5050	5050	5050	0
468	20231211	115600	171613280	5050	5050	5050	5050	0
469	20231211	115500	171613280	5050	5050	5050	5050	1
470	20231211	115400	171608230	5050	5050	5050	5050	0
471	20231211	115300	171608230	5050	5050	5050	5050	0
472	20231211	115200	171608230	5050	5050	5050	5050	0
473	20231211	115100	171608230	5050	5070	5070	5050	2526
474	20231211	115000	158850730	5080	5080	5080	5080	0
475	20231211	114900	158850730	5080	5080	5080	5080	0
476	20231211	114800	158850730	5080	5080	5080	5080	0
477	20231211	114700	158850730	5080	5080	5080	5080	0
478	20231211	114600	158850730	5080	5080	5080	5080	0
479	20231211	114500	158850730	5080	5080	5080	5080	0
480	20231211	114400	158850730	5080	5080	5080	5080	0
481	20231211	114300	158850730	5080	5080	5080	5080	0
482	20231211	114200	158850730	5080	5080	5080	5080	0
483	20231211	114100	158850730	5080	5080	5080	5080	0
484	20231211	114000	158850730	5080	5080	5080	5080	0
485	20231211	113900	158850730	5080	5080	5080	5080	0
486	20231211	113800	158850730	5080	5080	5080	5080	0
487	20231211	113700	158850730	5080	5080	5080	5080	0
488	20231211	113600	158850730	5080	5080	5080	5080	0
489	20231211	113500	158850730	5080	5080	5080	5080	0
490	20231211	113400	158850730	5080	5080	5090	5080	294
491	20231211	113300	157357200	5080	5070	5080	5070	3269
492	20231211	113200	140775370	5060	5060	5060	5050	802
493	20231211	113100	136721680	5060	5060	5060	5060	0
494	20231211	113000	136721680	5060	5060	5060	5060	35
495	20231211	112900	136544580	5070	5070	5070	5070	0
496	20231211	112800	136544580	5070	5070	5070	5070	10
497	20231211	112700	136493880	5070	5070	5070	5070	39
498	20231211	112600	136296150	5080	5080	5080	5080	0
499	20231211	112500	136296150	5080	5080	5080	5080	0
500	20231211	112400	136296150	5080	5080	5080	5080	0
501	20231211	112300	136296150	5080	5080	5080	5080	0
502	20231211	112200	136296150	5080	5080	5080	5080	0
503	20231211	112100	136296150	5080	5080	5080	5080	0
504	20231211	112000	136296150	5080	5070	5080	5070	103
505	20231211	111900	135773910	5080	5080	5080	5080	0
506	20231211	111800	135773910	5080	5080	5080	5080	0
507	20231211	111700	135773910	5080	5080	5080	5080	4
508	20231211	111600	135753590	5080	5070	5080	5070	77
509	20231211	111500	135363190	5070	5070	5070	5070	1
510	20231211	111400	135358120	5080	5070	5080	5070	22
511	20231211	111300	135246560	5060	5060	5060	5060	0
512	20231211	111200	135246560	5060	5060	5060	5060	0
513	20231211	111100	135246560	5060	5090	5090	5060	182
514	20231211	111000	134324030	5080	5080	5080	5080	280
515	20231211	110900	132901630	5080	5090	5090	5080	84
516	20231211	110800	132474470	5090	5080	5090	5080	230
517	20231211	110700	131305370	5090	5080	5090	5080	748
518	20231211	110600	127505100	5080	5070	5080	5070	700
519	20231211	110500	123954100	5070	5080	5080	5070	14
520	20231211	110400	123883070	5080	5080	5080	5080	0
521	20231211	110300	123883070	5080	5080	5080	5080	3
522	20231211	110200	123867830	5080	5080	5080	5080	0
523	20231211	110100	123867830	5080	5080	5080	5070	76
524	20231211	110000	123481940	5080	5080	5080	5080	20
525	20231211	105900	123380340	5080	5080	5080	5080	24
526	20231211	105800	123258420	5070	5070	5070	5070	0
527	20231211	105700	123258420	5070	5070	5070	5070	0
528	20231211	105600	123258420	5070	5070	5070	5070	0
529	20231211	105500	123258420	5070	5070	5070	5070	101
530	20231211	105400	122746350	5080	5080	5080	5080	0
531	20231211	105300	122746350	5080	5080	5080	5080	1
532	20231211	105200	122741270	5070	5070	5070	5070	0
533	20231211	105100	122741270	5070	5070	5070	5070	0
534	20231211	105000	122741270	5070	5070	5070	5070	0
535	20231211	104900	122741270	5070	5070	5070	5070	1
536	20231211	104800	122736200	5070	5080	5080	5070	101
537	20231211	104700	122224120	5090	5090	5090	5090	0
538	20231211	104600	122224120	5090	5090	5090	5090	0
539	20231211	104500	122224120	5090	5090	5090	5090	1
540	20231211	104400	122219030	5090	5080	5090	5080	322
541	20231211	104300	120583260	5070	5060	5070	5060	2117
542	20231211	104200	109870730	5050	5050	5050	5050	0
543	20231211	104100	109870730	5050	5050	5050	5050	500
544	20231211	104000	107345730	5050	5060	5060	5050	1008
545	20231211	103900	102255250	5050	5050	5050	5050	5
546	20231211	103800	102230000	5050	5050	5050	5050	0
547	20231211	103700	102230000	5050	5050	5050	5050	0
548	20231211	103600	102230000	5050	5050	5050	5050	0
549	20231211	103500	102230000	5050	5050	5050	5050	1
550	20231211	103400	102224950	5050	5050	5050	5050	30
551	20231211	103300	102073450	5060	5060	5060	5060	262
552	20231211	103200	100747730	5060	5060	5060	5060	0
553	20231211	103100	100747730	5060	5060	5060	5060	0
554	20231211	103000	100747730	5060	5060	5060	5060	0
555	20231211	102900	100747730	5060	5060	5060	5060	0
556	20231211	102800	100747730	5060	5060	5060	5060	0
557	20231211	102700	100747730	5060	5050	5060	5050	164
558	20231211	102600	99919520	5040	5040	5050	5040	331
559	20231211	102500	98251270	5040	5040	5040	5040	0
560	20231211	102400	98251270	5040	5040	5040	5040	0
561	20231211	102300	98251270	5040	5040	5040	5040	0
562	20231211	102200	98251270	5040	5040	5040	5040	0
563	20231211	102100	98251270	5040	5040	5040	5040	9
564	20231211	102000	98205910	5040	5040	5040	5040	500
565	20231211	101900	95685910	5060	5060	5060	5060	0
566	20231211	101800	95685910	5060	5060	5060	5060	0
567	20231211	101700	95685910	5060	5060	5060	5060	0
568	20231211	101600	95685910	5060	5060	5060	5060	1
569	20231211	101500	95680850	5060	5060	5060	5060	0
570	20231211	101400	95680850	5060	5060	5060	5060	0
571	20231211	101300	95680850	5060	5060	5060	5060	1
572	20231211	101200	95675790	5050	5050	5050	5050	45
573	20231211	101100	95448540	5050	5050	5050	5050	1
574	20231211	101000	95443490	5050	5050	5050	5050	0
575	20231211	100900	95443490	5050	5050	5050	5050	0
576	20231211	100800	95443490	5050	5050	5050	5050	133
577	20231211	100700	94771840	5030	5030	5030	5030	1
578	20231211	100600	94766810	5030	5030	5030	5030	0
579	20231211	100500	94766810	5030	5030	5030	5030	0
580	20231211	100400	94766810	5030	5030	5030	5030	0
581	20231211	100300	94766810	5030	5030	5030	5030	1
582	20231211	100200	94761780	5030	5030	5030	5030	405
583	20231211	100100	92724630	5040	5040	5040	5040	119
584	20231211	100000	92124870	5040	5040	5040	5040	79
585	20231211	095900	91726710	5040	5040	5040	5040	0
586	20231211	095800	91726710	5040	5040	5040	5040	0
587	20231211	095700	91726710	5040	5040	5040	5040	100
588	20231211	095600	91222710	5040	5040	5040	5040	83
589	20231211	095500	90804390	5040	5040	5040	5040	402
590	20231211	095400	88778310	5040	5040	5040	5040	240
591	20231211	095300	87568710	5040	5040	5040	5040	0
592	20231211	095200	87568710	5040	5040	5040	5040	30
593	20231211	095100	87417510	5060	5060	5060	5060	1
594	20231211	095000	87412450	5060	5060	5060	5060	0
595	20231211	094900	87412450	5060	5060	5060	5060	0
596	20231211	094800	87412450	5060	5060	5060	5060	52
597	20231211	094700	87149330	5060	5050	5060	5040	277
598	20231211	094600	85750600	5050	5050	5050	5050	1
599	20231211	094500	85745550	5060	5060	5060	5060	0
600	20231211	094400	85745550	5060	5060	5060	5060	4
601	20231211	094300	85725310	5060	5040	5060	5040	33
602	20231211	094200	85558870	5040	5050	5050	5040	6
603	20231211	094100	85528600	5060	5060	5060	5060	103
604	20231211	094000	85007420	5060	5060	5060	5060	0
605	20231211	093900	85007420	5060	5060	5060	5060	59
606	20231211	093800	84708880	5060	5060	5060	5060	0
607	20231211	093700	84708880	5060	5060	5060	5060	2
608	20231211	093600	84698760	5070	5070	5070	5070	0
609	20231211	093500	84698760	5070	5050	5070	5050	27
610	20231211	093400	84562370	5040	5040	5040	5040	0
611	20231211	093300	84562370	5040	5050	5050	5040	717
612	20231211	093200	80948530	5070	5070	5070	5070	0
613	20231211	093100	80948530	5070	5070	5070	5070	0
614	20231211	093000	80948530	5070	5070	5070	5070	1
615	20231211	092900	80943460	5080	5080	5080	5080	0
616	20231211	092800	80943460	5080	5080	5080	5080	0
617	20231211	092700	80943460	5080	5080	5080	5080	60
618	20231211	092600	80638660	5080	5080	5080	5080	2
619	20231211	092500	80628500	5050	5050	5050	5050	30
620	20231211	092400	80477000	5050	5050	5050	5050	488
621	20231211	092300	78012600	5080	5080	5080	5080	0
622	20231211	092200	78012600	5080	5080	5080	5080	0
623	20231211	092100	78012600	5080	5080	5080	5080	18
624	20231211	092000	77921160	5090	5080	5090	5080	18
625	20231211	091900	77829700	5050	5050	5050	5050	0
626	20231211	091800	77829700	5050	5050	5050	5050	0
627	20231211	091700	77829700	5050	5070	5070	5050	822
628	20231211	091600	73675530	5090	5090	5090	5070	1074
629	20231211	091500	68228780	5090	5080	5090	5080	1047
630	20231211	091400	62899950	5070	5070	5070	5070	26
631	20231211	091300	62768130	5070	5080	5090	5070	42
632	20231211	091200	62554760	5090	5070	5090	5070	1316
633	20231211	091100	55874290	5050	5060	5070	5050	4
634	20231211	091000	55854040	5070	5070	5070	5040	269
635	20231211	090900	54498110	5040	5100	5100	5040	692
636	20231211	090800	50997550	5090	5050	5100	5050	4008
637	20231211	090700	30687570	5080	5080	5080	5080	0
638	20231211	090600	30687570	5080	5060	5080	5050	765
639	20231211	090500	26815870	5090	5070	5090	5070	476
640	20231211	090400	24397850	5070	5080	5090	5040	411
641	20231211	090300	22314690	5080	5050	5080	5050	199
642	20231211	090200	21309340	5030	5030	5030	5030	51
643	20231211	090100	21052810	5050	5050	5080	5050	418
644	20231211	090000	18941200	5050	5070	5070	5050	3740