KissMeData/122450/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201200	81360090	5080	5080	5080	5080	383
3	20231207	201100	81360090	5080	5080	5080	5080	0
4	20231207	201000	81360090	5080	5080	5080	5080	0
5	20231207	200900	81360090	5080	5080	5080	5080	0
6	20231207	200800	81360090	5080	5080	5080	5080	0
7	20231207	200700	81360090	5080	5080	5080	5080	0
8	20231207	200600	81360090	5080	5080	5080	5080	0
9	20231207	200500	81360090	5080	5080	5080	5080	0
10	20231207	200400	81360090	5080	5080	5080	5080	0
11	20231207	200300	81360090	5080	5080	5080	5080	0
12	20231207	200200	81360090	5080	5080	5080	5080	0
13	20231207	200100	81360090	5080	5080	5080	5080	0
14	20231207	200000	81360090	5080	5080	5080	5080	0
15	20231207	195900	81360090	5080	5080	5080	5080	0
16	20231207	195800	81360090	5080	5080	5080	5080	0
17	20231207	195700	81360090	5080	5080	5080	5080	0
18	20231207	195600	81360090	5080	5080	5080	5080	0
19	20231207	195500	81360090	5080	5080	5080	5080	0
20	20231207	195400	81360090	5080	5080	5080	5080	0
21	20231207	195300	81360090	5080	5080	5080	5080	0
22	20231207	195200	81360090	5080	5080	5080	5080	0
23	20231207	195100	81360090	5080	5080	5080	5080	0
24	20231207	195000	81360090	5080	5080	5080	5080	0
25	20231207	194900	81360090	5080	5080	5080	5080	0
26	20231207	194800	81360090	5080	5080	5080	5080	0
27	20231207	194700	81360090	5080	5080	5080	5080	0
28	20231207	194600	81360090	5080	5080	5080	5080	0
29	20231207	194500	81360090	5080	5080	5080	5080	0
30	20231207	194400	81360090	5080	5080	5080	5080	0
31	20231207	194300	81360090	5080	5080	5080	5080	0
32	20231207	194200	81360090	5080	5080	5080	5080	383
33	20231207	194100	81360090	5080	5080	5080	5080	0
34	20231207	194000	81360090	5080	5080	5080	5080	0
35	20231207	193900	81360090	5080	5080	5080	5080	0
36	20231207	193800	81360090	5080	5080	5080	5080	0
37	20231207	193700	81360090	5080	5080	5080	5080	0
38	20231207	193600	81360090	5080	5080	5080	5080	0
39	20231207	193500	81360090	5080	5080	5080	5080	0
40	20231207	193400	81360090	5080	5080	5080	5080	0
41	20231207	193300	81360090	5080	5080	5080	5080	0
42	20231207	193200	81360090	5080	5080	5080	5080	0
43	20231207	193100	81360090	5080	5080	5080	5080	0
44	20231207	193000	81360090	5080	5080	5080	5080	0
45	20231207	192900	81360090	5080	5080	5080	5080	0
46	20231207	192800	81360090	5080	5080	5080	5080	0
47	20231207	192700	81360090	5080	5080	5080	5080	0
48	20231207	192600	81360090	5080	5080	5080	5080	0
49	20231207	192500	81360090	5080	5080	5080	5080	0
50	20231207	192400	81360090	5080	5080	5080	5080	0
51	20231207	192300	81360090	5080	5080	5080	5080	0
52	20231207	192200	81360090	5080	5080	5080	5080	0
53	20231207	192100	81360090	5080	5080	5080	5080	0
54	20231207	192000	81360090	5080	5080	5080	5080	0
55	20231207	191900	81360090	5080	5080	5080	5080	0
56	20231207	191800	81360090	5080	5080	5080	5080	0
57	20231207	191700	81360090	5080	5080	5080	5080	0
58	20231207	191600	81360090	5080	5080	5080	5080	0
59	20231207	191500	81360090	5080	5080	5080	5080	0
60	20231207	191400	81360090	5080	5080	5080	5080	0
61	20231207	191300	81360090	5080	5080	5080	5080	0
62	20231207	191200	81360090	5080	5080	5080	5080	383
63	20231207	191100	81360090	5080	5080	5080	5080	0
64	20231207	191000	81360090	5080	5080	5080	5080	0
65	20231207	190900	81360090	5080	5080	5080	5080	0
66	20231207	190800	81360090	5080	5080	5080	5080	0
67	20231207	190700	81360090	5080	5080	5080	5080	0
68	20231207	190600	81360090	5080	5080	5080	5080	0
69	20231207	190500	81360090	5080	5080	5080	5080	0
70	20231207	190400	81360090	5080	5080	5080	5080	0
71	20231207	190300	81360090	5080	5080	5080	5080	0
72	20231207	190200	81360090	5080	5080	5080	5080	0
73	20231207	190100	81360090	5080	5080	5080	5080	0
74	20231207	190000	81360090	5080	5080	5080	5080	0
75	20231207	185900	81360090	5080	5080	5080	5080	0
76	20231207	185800	81360090	5080	5080	5080	5080	0
77	20231207	185700	81360090	5080	5080	5080	5080	0
78	20231207	185600	81360090	5080	5080	5080	5080	0
79	20231207	185500	81360090	5080	5080	5080	5080	0
80	20231207	185400	81360090	5080	5080	5080	5080	0
81	20231207	185300	81360090	5080	5080	5080	5080	0
82	20231207	185200	81360090	5080	5080	5080	5080	0
83	20231207	185100	81360090	5080	5080	5080	5080	0
84	20231207	185000	81360090	5080	5080	5080	5080	0
85	20231207	184900	81360090	5080	5080	5080	5080	0
86	20231207	184800	81360090	5080	5080	5080	5080	0
87	20231207	184700	81360090	5080	5080	5080	5080	0
88	20231207	184600	81360090	5080	5080	5080	5080	0
89	20231207	184500	81360090	5080	5080	5080	5080	0
90	20231207	184400	81360090	5080	5080	5080	5080	0
91	20231207	184300	81360090	5080	5080	5080	5080	0
92	20231207	184200	81360090	5080	5080	5080	5080	383
93	20231207	184100	81360090	5080	5080	5080	5080	0
94	20231207	184000	81360090	5080	5080	5080	5080	0
95	20231207	183900	81360090	5080	5080	5080	5080	0
96	20231207	183800	81360090	5080	5080	5080	5080	0
97	20231207	183700	81360090	5080	5080	5080	5080	0
98	20231207	183600	81360090	5080	5080	5080	5080	0
99	20231207	183500	81360090	5080	5080	5080	5080	0
100	20231207	183400	81360090	5080	5080	5080	5080	0
101	20231207	183300	81360090	5080	5080	5080	5080	0
102	20231207	183200	81360090	5080	5080	5080	5080	0
103	20231207	183100	81360090	5080	5080	5080	5080	0
104	20231207	183000	81360090	5080	5080	5080	5080	0
105	20231207	182900	81360090	5080	5080	5080	5080	0
106	20231207	182800	81360090	5080	5080	5080	5080	0
107	20231207	182700	81360090	5080	5080	5080	5080	0
108	20231207	182600	81360090	5080	5080	5080	5080	0
109	20231207	182500	81360090	5080	5080	5080	5080	0
110	20231207	182400	81360090	5080	5080	5080	5080	0
111	20231207	182300	81360090	5080	5080	5080	5080	0
112	20231207	182200	81360090	5080	5080	5080	5080	0
113	20231207	182100	81360090	5080	5080	5080	5080	0
114	20231207	182000	81360090	5080	5080	5080	5080	0
115	20231207	181900	81360090	5080	5080	5080	5080	0
116	20231207	181800	81360090	5080	5080	5080	5080	0
117	20231207	181700	81360090	5080	5080	5080	5080	0
118	20231207	181600	81360090	5080	5080	5080	5080	0
119	20231207	181500	81360090	5080	5080	5080	5080	0
120	20231207	181400	81360090	5080	5080	5080	5080	0
121	20231207	181300	81360090	5080	5080	5080	5080	0
122	20231207	181200	81360090	5080	5080	5080	5080	383
123	20231207	181100	81360090	5080	5080	5080	5080	0
124	20231207	181000	81360090	5080	5080	5080	5080	0
125	20231207	180900	81360090	5080	5080	5080	5080	0
126	20231207	180800	81360090	5080	5080	5080	5080	0
127	20231207	180700	81360090	5080	5080	5080	5080	0
128	20231207	180600	81360090	5080	5080	5080	5080	0
129	20231207	180500	81360090	5080	5080	5080	5080	0
130	20231207	180400	81360090	5080	5080	5080	5080	0
131	20231207	180300	81360090	5080	5080	5080	5080	0
132	20231207	180200	81360090	5080	5080	5080	5080	0
133	20231207	180100	81360090	5080	5080	5080	5080	0
134	20231207	180000	81360090	5080	5080	5080	5080	0
135	20231207	175900	81360090	5080	5080	5080	5080	0
136	20231207	175800	81360090	5080	5080	5080	5080	0
137	20231207	175700	81360090	5080	5080	5080	5080	0
138	20231207	175600	81360090	5080	5080	5080	5080	0
139	20231207	175500	81360090	5080	5080	5080	5080	0
140	20231207	175400	81360090	5080	5080	5080	5080	0
141	20231207	175300	81360090	5080	5080	5080	5080	0
142	20231207	175200	81360090	5080	5080	5080	5080	0
143	20231207	175100	81360090	5080	5080	5080	5080	0
144	20231207	175000	81360090	5080	5080	5080	5080	0
145	20231207	174900	81360090	5080	5080	5080	5080	0
146	20231207	174800	81360090	5080	5080	5080	5080	0
147	20231207	174700	81360090	5080	5080	5080	5080	0
148	20231207	174600	81360090	5080	5080	5080	5080	0
149	20231207	174500	81360090	5080	5080	5080	5080	0
150	20231207	174400	81360090	5080	5080	5080	5080	0
151	20231207	174300	81360090	5080	5080	5080	5080	0
152	20231207	174200	81360090	5080	5080	5080	5080	383
153	20231207	174100	81360090	5080	5080	5080	5080	0
154	20231207	174000	81360090	5080	5080	5080	5080	0
155	20231207	173900	81360090	5080	5080	5080	5080	0
156	20231207	173800	81360090	5080	5080	5080	5080	0
157	20231207	173700	81360090	5080	5080	5080	5080	0
158	20231207	173600	81360090	5080	5080	5080	5080	0
159	20231207	173500	81360090	5080	5080	5080	5080	0
160	20231207	173400	81360090	5080	5080	5080	5080	0
161	20231207	173300	81360090	5080	5080	5080	5080	0
162	20231207	173200	81360090	5080	5080	5080	5080	0
163	20231207	173100	81360090	5080	5080	5080	5080	0
164	20231207	173000	81360090	5080	5080	5080	5080	0
165	20231207	172900	81360090	5080	5080	5080	5080	0
166	20231207	172800	81360090	5080	5080	5080	5080	0
167	20231207	172700	81360090	5080	5080	5080	5080	0
168	20231207	172600	81360090	5080	5080	5080	5080	0
169	20231207	172500	81360090	5080	5080	5080	5080	0
170	20231207	172400	81360090	5080	5080	5080	5080	0
171	20231207	172300	81360090	5080	5080	5080	5080	0
172	20231207	172200	81360090	5080	5080	5080	5080	0
173	20231207	172100	81360090	5080	5080	5080	5080	0
174	20231207	172000	81360090	5080	5080	5080	5080	0
175	20231207	171900	81360090	5080	5080	5080	5080	0
176	20231207	171800	81360090	5080	5080	5080	5080	0
177	20231207	171700	81360090	5080	5080	5080	5080	0
178	20231207	171600	81360090	5080	5080	5080	5080	0
179	20231207	171500	81360090	5080	5080	5080	5080	0
180	20231207	171400	81360090	5080	5080	5080	5080	0
181	20231207	171300	81360090	5080	5080	5080	5080	0
182	20231207	171200	81360090	5080	5080	5080	5080	383
183	20231207	171100	81360090	5080	5080	5080	5080	0
184	20231207	171000	81360090	5080	5080	5080	5080	0
185	20231207	170900	81360090	5080	5080	5080	5080	0
186	20231207	170800	81360090	5080	5080	5080	5080	0
187	20231207	170700	81360090	5080	5080	5080	5080	0
188	20231207	170600	81360090	5080	5080	5080	5080	0
189	20231207	170500	81360090	5080	5080	5080	5080	0
190	20231207	170400	81360090	5080	5080	5080	5080	0
191	20231207	170300	81360090	5080	5080	5080	5080	0
192	20231207	170200	81360090	5080	5080	5080	5080	0
193	20231207	170100	81360090	5080	5080	5080	5080	0
194	20231207	170000	81360090	5080	5080	5080	5080	0
195	20231207	165900	81360090	5080	5080	5080	5080	0
196	20231207	165800	81360090	5080	5080	5080	5080	0
197	20231207	165700	81360090	5080	5080	5080	5080	0
198	20231207	165600	81360090	5080	5080	5080	5080	0
199	20231207	165500	81360090	5080	5080	5080	5080	0
200	20231207	165400	81360090	5080	5080	5080	5080	0
201	20231207	165300	81360090	5080	5080	5080	5080	0
202	20231207	165200	81360090	5080	5080	5080	5080	0
203	20231207	165100	81360090	5080	5080	5080	5080	0
204	20231207	165000	81360090	5080	5080	5080	5080	0
205	20231207	164900	81360090	5080	5080	5080	5080	0
206	20231207	164800	81360090	5080	5080	5080	5080	0
207	20231207	164700	81360090	5080	5080	5080	5080	0
208	20231207	164600	81360090	5080	5080	5080	5080	0
209	20231207	164500	81360090	5080	5080	5080	5080	0
210	20231207	164400	81360090	5080	5080	5080	5080	0
211	20231207	164300	81360090	5080	5080	5080	5080	0
212	20231207	164200	81360090	5080	5080	5080	5080	383
213	20231207	164100	81360090	5080	5080	5080	5080	0
214	20231207	164000	81360090	5080	5080	5080	5080	0
215	20231207	163900	81360090	5080	5080	5080	5080	0
216	20231207	163800	81360090	5080	5080	5080	5080	0
217	20231207	163700	81360090	5080	5080	5080	5080	0
218	20231207	163600	81360090	5080	5080	5080	5080	0
219	20231207	163500	81360090	5080	5080	5080	5080	0
220	20231207	163400	81360090	5080	5080	5080	5080	0
221	20231207	163300	81360090	5080	5080	5080	5080	0
222	20231207	163200	81360090	5080	5080	5080	5080	0
223	20231207	163100	81360090	5080	5080	5080	5080	0
224	20231207	163000	81360090	5080	5080	5080	5080	0
225	20231207	162900	81360090	5080	5080	5080	5080	0
226	20231207	162800	81360090	5080	5080	5080	5080	0
227	20231207	162700	81360090	5080	5080	5080	5080	0
228	20231207	162600	81360090	5080	5080	5080	5080	0
229	20231207	162500	81360090	5080	5080	5080	5080	0
230	20231207	162400	81360090	5080	5080	5080	5080	0
231	20231207	162300	81360090	5080	5080	5080	5080	0
232	20231207	162200	81360090	5080	5080	5080	5080	0
233	20231207	162100	81360090	5080	5080	5080	5080	0
234	20231207	162000	81360090	5080	5080	5080	5080	0
235	20231207	161900	81360090	5080	5080	5080	5080	0
236	20231207	161800	81360090	5080	5080	5080	5080	0
237	20231207	161700	81360090	5080	5080	5080	5080	0
238	20231207	161600	81360090	5080	5080	5080	5080	0
239	20231207	161500	81360090	5080	5080	5080	5080	0
240	20231207	161400	81360090	5080	5080	5080	5080	0
241	20231207	161300	81360090	5080	5080	5080	5080	0
242	20231207	161200	81360090	5080	5080	5080	5080	383
243	20231207	161100	81360090	5080	5080	5080	5080	0
244	20231207	161000	81360090	5080	5080	5080	5080	0
245	20231207	160900	81360090	5080	5080	5080	5080	0
246	20231207	160800	81360090	5080	5080	5080	5080	0
247	20231207	160700	81360090	5080	5080	5080	5080	0
248	20231207	160600	81360090	5080	5080	5080	5080	0
249	20231207	160500	81360090	5080	5080	5080	5080	0
250	20231207	160400	81360090	5080	5080	5080	5080	0
251	20231207	160300	81360090	5080	5080	5080	5080	0
252	20231207	160200	81360090	5080	5080	5080	5080	0
253	20231207	160100	81360090	5080	5080	5080	5080	0
254	20231207	160000	81360090	5080	5080	5080	5080	0
255	20231207	155900	81360090	5080	5080	5080	5080	0
256	20231207	155800	81360090	5080	5080	5080	5080	0
257	20231207	155700	81360090	5080	5080	5080	5080	0
258	20231207	155600	81360090	5080	5080	5080	5080	0
259	20231207	155500	81360090	5080	5080	5080	5080	0
260	20231207	155400	81360090	5080	5080	5080	5080	0
261	20231207	155300	81360090	5080	5080	5080	5080	0
262	20231207	155200	81360090	5080	5080	5080	5080	0
263	20231207	155100	81360090	5080	5080	5080	5080	0
264	20231207	155000	81360090	5080	5080	5080	5080	0
265	20231207	154900	81360090	5080	5080	5080	5080	0
266	20231207	154800	81360090	5080	5080	5080	5080	0
267	20231207	154700	81360090	5080	5080	5080	5080	0
268	20231207	154600	81360090	5080	5080	5080	5080	0
269	20231207	154500	81360090	5080	5080	5080	5080	0
270	20231207	154400	81360090	5080	5080	5080	5080	0
271	20231207	154300	81360090	5080	5080	5080	5080	0
272	20231207	154200	81360090	5080	5080	5080	5080	383
273	20231207	154100	81360090	5080	5080	5080	5080	0
274	20231207	154000	81360090	5080	5080	5080	5080	0
275	20231207	153900	81360090	5080	5080	5080	5080	0
276	20231207	153800	81360090	5080	5080	5080	5080	0
277	20231207	153700	81360090	5080	5080	5080	5080	0
278	20231207	153600	81360090	5080	5080	5080	5080	0
279	20231207	153500	81360090	5080	5080	5080	5080	0
280	20231207	153400	81360090	5080	5080	5080	5080	0
281	20231207	153300	81360090	5080	5080	5080	5080	0
282	20231207	153200	81360090	5080	5080	5080	5080	0
283	20231207	153100	81360090	5080	5080	5080	5080	0
284	20231207	153000	81360090	5080	5080	5080	5080	383
285	20231207	152900	79414450	5080	5080	5080	5080	0
286	20231207	152800	79414450	5080	5080	5080	5080	0
287	20231207	152700	79414450	5080	5080	5080	5080	0
288	20231207	152600	79414450	5080	5080	5080	5080	0
289	20231207	152500	79414450	5080	5080	5080	5080	0
290	20231207	152400	79414450	5080	5080	5080	5080	0
291	20231207	152300	79414450	5080	5080	5080	5080	0
292	20231207	152200	79414450	5080	5080	5080	5080	0
293	20231207	152100	79414450	5080	5080	5080	5080	0
294	20231207	152000	79414450	5080	5080	5080	5080	0
295	20231207	151900	79414450	5080	5080	5080	5080	99
296	20231207	151800	78911530	5080	5080	5080	5080	20
297	20231207	151700	78809930	5080	5080	5080	5080	78
298	20231207	151600	78413690	5070	5060	5070	5060	83
299	20231207	151500	77992960	5070	5070	5070	5070	112
300	20231207	151400	77425120	5080	5080	5080	5080	100
301	20231207	151300	76917120	5080	5080	5080	5060	121
302	20231207	151200	76302860	5080	5080	5080	5080	0
303	20231207	151100	76302860	5080	5080	5080	5080	0
304	20231207	151000	76302860	5080	5070	5080	5070	138
305	20231207	150900	75603120	5070	5070	5070	5070	92
306	20231207	150800	75136680	5070	5070	5070	5070	0
307	20231207	150700	75136680	5070	5070	5070	5070	71
308	20231207	150600	74776710	5070	5070	5070	5070	0
309	20231207	150500	74776710	5070	5070	5070	5070	0
310	20231207	150400	74776710	5070	5070	5070	5070	0
311	20231207	150300	74776710	5070	5070	5070	5070	0
312	20231207	150200	74776710	5070	5070	5070	5070	0
313	20231207	150100	74776710	5070	5070	5070	5070	0
314	20231207	150000	74776710	5070	5070	5070	5070	1
315	20231207	145900	74771640	5060	5060	5060	5060	0
316	20231207	145800	74771640	5060	5060	5070	5060	3
317	20231207	145700	74756450	5070	5070	5070	5020	2009
318	20231207	145600	64658090	5040	5070	5080	5040	1176
319	20231207	145500	58727580	5080	5080	5080	5080	0
320	20231207	145400	58727580	5080	5080	5080	5080	0
321	20231207	145300	58727580	5080	5080	5080	5080	0
322	20231207	145200	58727580	5080	5080	5080	5080	0
323	20231207	145100	58727580	5080	5080	5080	5080	0
324	20231207	145000	58727580	5080	5080	5080	5080	0
325	20231207	144900	58727580	5080	5080	5080	5080	17
326	20231207	144800	58641220	5080	5080	5080	5080	0
327	20231207	144700	58641220	5080	5080	5080	5080	0
328	20231207	144600	58641220	5080	5080	5080	5080	0
329	20231207	144500	58641220	5080	5080	5080	5080	0
330	20231207	144400	58641220	5080	5080	5080	5080	0
331	20231207	144300	58641220	5080	5080	5080	5080	0
332	20231207	144200	58641220	5080	5080	5080	5080	0
333	20231207	144100	58641220	5080	5080	5080	5080	0
334	20231207	144000	58641220	5080	5080	5080	5080	0
335	20231207	143900	58641220	5080	5080	5080	5080	0
336	20231207	143800	58641220	5080	5080	5080	5080	0
337	20231207	143700	58641220	5080	5080	5080	5080	0
338	20231207	143600	58641220	5080	5080	5080	5080	0
339	20231207	143500	58641220	5080	5080	5080	5080	0
340	20231207	143400	58641220	5080	5080	5080	5080	0
341	20231207	143300	58641220	5080	5080	5080	5080	1
342	20231207	143200	58636140	5050	5050	5050	5050	0
343	20231207	143100	58636140	5050	5050	5050	5050	99
344	20231207	143000	58136190	5050	5050	5050	5050	20
345	20231207	142900	58035190	5070	5070	5070	5070	121
346	20231207	142800	57421720	5080	5080	5080	5080	2
347	20231207	142700	57411560	5080	5080	5080	5080	0
348	20231207	142600	57411560	5080	5080	5080	5080	0
349	20231207	142500	57411560	5080	5080	5080	5080	1
350	20231207	142400	57406480	5070	5080	5080	5070	23
351	20231207	142300	57289670	5080	5080	5080	5080	0
352	20231207	142200	57289670	5080	5080	5080	5080	0
353	20231207	142100	57289670	5080	5080	5080	5080	0
354	20231207	142000	57289670	5080	5080	5080	5080	0
355	20231207	141900	57289670	5080	5080	5080	5080	0
356	20231207	141800	57289670	5080	5080	5080	5080	6
357	20231207	141700	57259190	5070	5070	5070	5070	100
358	20231207	141600	56752190	5080	5080	5080	5080	0
359	20231207	141500	56752190	5080	5080	5080	5080	0
360	20231207	141400	56752190	5080	5080	5080	5080	0
361	20231207	141300	56752190	5080	5080	5080	5080	0
362	20231207	141200	56752190	5080	5080	5080	5080	0
363	20231207	141100	56752190	5080	5080	5080	5080	0
364	20231207	141000	56752190	5080	5080	5080	5080	0
365	20231207	140900	56752190	5080	5080	5080	5080	0
366	20231207	140800	56752190	5080	5080	5080	5080	0
367	20231207	140700	56752190	5080	5080	5080	5080	0
368	20231207	140600	56752190	5080	5080	5080	5080	0
369	20231207	140500	56752190	5080	5080	5080	5080	0
370	20231207	140400	56752190	5080	5080	5080	5080	0
371	20231207	140300	56752190	5080	5080	5080	5080	0
372	20231207	140200	56752190	5080	5080	5080	5080	0
373	20231207	140100	56752190	5080	5080	5080	5080	0
374	20231207	140000	56752190	5080	5080	5080	5080	0
375	20231207	135900	56752190	5080	5080	5080	5080	0
376	20231207	135800	56752190	5080	5080	5080	5080	0
377	20231207	135700	56752190	5080	5080	5080	5080	0
378	20231207	135600	56752190	5080	5080	5080	5080	0
379	20231207	135500	56752190	5080	5080	5080	5080	0
380	20231207	135400	56752190	5080	5080	5080	5080	0
381	20231207	135300	56752190	5080	5080	5080	5080	3
382	20231207	135200	56736950	5080	5080	5080	5080	0
383	20231207	135100	56736950	5080	5080	5080	5080	0
384	20231207	135000	56736950	5080	5080	5080	5080	0
385	20231207	134900	56736950	5080	5080	5080	5080	0
386	20231207	134800	56736950	5080	5080	5080	5080	0
387	20231207	134700	56736950	5080	5080	5080	5080	0
388	20231207	134600	56736950	5080	5080	5080	5080	0
389	20231207	134500	56736950	5080	5080	5080	5080	1
390	20231207	134400	56731870	5070	5070	5070	5070	0
391	20231207	134300	56731870	5070	5070	5070	5070	0
392	20231207	134200	56731870	5070	5070	5070	5070	0
393	20231207	134100	56731870	5070	5070	5070	5070	0
394	20231207	134000	56731870	5070	5070	5070	5070	0
395	20231207	133900	56731870	5070	5070	5070	5070	0
396	20231207	133800	56731870	5070	5070	5070	5070	0
397	20231207	133700	56731870	5070	5070	5070	5070	0
398	20231207	133600	56731870	5070	5070	5070	5070	0
399	20231207	133500	56731870	5070	5070	5070	5070	0
400	20231207	133400	56731870	5070	5070	5070	5070	98
401	20231207	133300	56235010	5040	5040	5040	5040	0
402	20231207	133200	56235010	5040	5040	5040	5040	0
403	20231207	133100	56235010	5040	5040	5040	5040	0
404	20231207	133000	56235010	5040	5040	5040	5040	72
405	20231207	132900	55872130	5080	5080	5080	5080	0
406	20231207	132800	55872130	5080	5080	5080	5080	0
407	20231207	132700	55872130	5080	5080	5080	5080	155
408	20231207	132600	55084730	5080	5080	5080	5080	0
409	20231207	132500	55084730	5080	5080	5080	5080	0
410	20231207	132400	55084730	5080	5080	5080	5080	0
411	20231207	132300	55084730	5080	5080	5080	5080	1
412	20231207	132200	55079650	5040	5070	5070	5040	782
413	20231207	132100	51137140	5080	5080	5080	5080	1
414	20231207	132000	51132060	5080	5080	5080	5080	0
415	20231207	131900	51132060	5080	5080	5080	5080	0
416	20231207	131800	51132060	5080	5080	5080	5080	0
417	20231207	131700	51132060	5080	5080	5080	5080	0
418	20231207	131600	51132060	5080	5080	5080	5080	0
419	20231207	131500	51132060	5080	5080	5080	5080	0
420	20231207	131400	51132060	5080	5080	5080	5080	1
421	20231207	131300	51126980	5080	5080	5080	5080	0
422	20231207	131200	51126980	5080	5080	5080	5080	0
423	20231207	131100	51126980	5080	5080	5080	5080	0
424	20231207	131000	51126980	5080	5080	5080	5080	0
425	20231207	130900	51126980	5080	5080	5080	5080	2
426	20231207	130800	51116820	5080	5080	5080	5080	0
427	20231207	130700	51116820	5080	5080	5080	5080	0
428	20231207	130600	51116820	5080	5080	5080	5080	1
429	20231207	130500	51111740	5080	5080	5080	5080	0
430	20231207	130400	51111740	5080	5080	5080	5080	0
431	20231207	130300	51111740	5080	5080	5080	5080	0
432	20231207	130200	51111740	5080	5080	5080	5080	0
433	20231207	130100	51111740	5080	5080	5080	5080	0
434	20231207	130000	51111740	5080	5080	5080	5080	0
435	20231207	125900	51111740	5080	5080	5080	5080	0
436	20231207	125800	51111740	5080	5080	5080	5080	10
437	20231207	125700	51060940	5080	5080	5080	5080	0
438	20231207	125600	51060940	5080	5080	5080	5080	21
439	20231207	125500	50954260	5070	5040	5070	5030	715
440	20231207	125400	47354500	5080	5060	5080	5060	94
441	20231207	125300	46878760	5060	5050	5060	5040	704
442	20231207	125200	43325830	5050	5050	5050	5050	0
443	20231207	125100	43325830	5050	5050	5050	5050	0
444	20231207	125000	43325830	5050	5050	5050	5050	5
445	20231207	124900	43300580	5080	5080	5080	5080	0
446	20231207	124800	43300580	5080	5080	5080	5080	0
447	20231207	124700	43300580	5080	5080	5080	5080	1
448	20231207	124600	43295500	5050	5050	5050	5050	94
449	20231207	124500	42820800	5050	5070	5070	5050	764
450	20231207	124400	38957780	5080	5080	5080	5080	1
451	20231207	124300	38952700	5080	5080	5080	5080	0
452	20231207	124200	38952700	5080	5080	5080	5080	0
453	20231207	124100	38952700	5080	5080	5080	5080	0
454	20231207	124000	38952700	5080	5070	5080	5070	18
455	20231207	123900	38861420	5080	5080	5080	5080	0
456	20231207	123800	38861420	5080	5080	5080	5080	0
457	20231207	123700	38861420	5080	5080	5080	5080	2
458	20231207	123600	38851260	5080	5080	5080	5080	0
459	20231207	123500	38851260	5080	5080	5080	5080	0
460	20231207	123400	38851260	5080	5080	5080	5080	0
461	20231207	123300	38851260	5080	5080	5080	5080	0
462	20231207	123200	38851260	5080	5080	5080	5080	2
463	20231207	123100	38841100	5080	5080	5080	5080	0
464	20231207	123000	38841100	5080	5080	5080	5080	1
465	20231207	122900	38836020	5080	5080	5080	5080	1
466	20231207	122800	38830940	5080	5080	5080	5080	2
467	20231207	122700	38820780	5080	5080	5080	5080	0
468	20231207	122600	38820780	5080	5080	5080	5080	0
469	20231207	122500	38820780	5080	5080	5080	5080	0
470	20231207	122400	38820780	5080	5080	5080	5080	0
471	20231207	122300	38820780	5080	5080	5080	5080	1
472	20231207	122200	38815700	5080	5080	5080	5080	0
473	20231207	122100	38815700	5080	5080	5080	5080	0
474	20231207	122000	38815700	5080	5080	5080	5080	0
475	20231207	121900	38815700	5080	5080	5080	5080	0
476	20231207	121800	38815700	5080	5080	5080	5080	0
477	20231207	121700	38815700	5080	5080	5080	5080	0
478	20231207	121600	38815700	5080	5080	5080	5080	0
479	20231207	121500	38815700	5080	5080	5080	5080	0
480	20231207	121400	38815700	5080	5080	5080	5080	1
481	20231207	121300	38810620	5080	5080	5080	5080	0
482	20231207	121200	38810620	5080	5080	5080	5080	0
483	20231207	121100	38810620	5080	5080	5080	5080	0
484	20231207	121000	38810620	5080	5080	5080	5080	0
485	20231207	120900	38810620	5080	5080	5080	5080	0
486	20231207	120800	38810620	5080	5080	5080	5080	0
487	20231207	120700	38810620	5080	5080	5080	5080	0
488	20231207	120600	38810620	5080	5080	5080	5080	0
489	20231207	120500	38810620	5080	5080	5080	5080	0
490	20231207	120400	38810620	5080	5080	5080	5080	32
491	20231207	120300	38648060	5090	5100	5100	5090	150
492	20231207	120200	37884060	5100	5100	5100	5100	1
493	20231207	120100	37878960	5100	5100	5100	5100	0
494	20231207	120000	37878960	5100	5100	5100	5100	0
495	20231207	115900	37878960	5100	5100	5100	5100	0
496	20231207	115800	37878960	5100	5100	5100	5100	0
497	20231207	115700	37878960	5100	5100	5100	5100	0
498	20231207	115600	37878960	5100	5100	5100	5100	0
499	20231207	115500	37878960	5100	5100	5100	5100	0
500	20231207	115400	37878960	5100	5100	5100	5100	0
501	20231207	115300	37878960	5100	5100	5100	5100	0
502	20231207	115200	37878960	5100	5100	5100	5100	1
503	20231207	115100	37873860	5130	5130	5130	5130	0
504	20231207	115000	37873860	5130	5130	5130	5130	0
505	20231207	114900	37873860	5130	5130	5130	5130	10
506	20231207	114800	37822560	5130	5130	5130	5130	2
507	20231207	114700	37812300	5130	5090	5130	5080	101
508	20231207	114600	37299160	5130	5130	5130	5130	0
509	20231207	114500	37299160	5130	5130	5130	5130	0
510	20231207	114400	37299160	5130	5130	5130	5130	0
511	20231207	114300	37299160	5130	5130	5130	5130	0
512	20231207	114200	37299160	5130	5130	5130	5130	0
513	20231207	114100	37299160	5130	5130	5130	5130	0
514	20231207	114000	37299160	5130	5100	5130	5100	120
515	20231207	113900	36687100	5100	5100	5100	5100	2
516	20231207	113800	36676900	5100	5100	5100	5100	40
517	20231207	113700	36472900	5120	5120	5120	5120	0
518	20231207	113600	36472900	5120	5120	5120	5120	39
519	20231207	113500	36273220	5090	5110	5110	5090	200
520	20231207	113400	35254180	5120	5120	5120	5120	0
521	20231207	113300	35254180	5120	5120	5120	5120	0
522	20231207	113200	35254180	5120	5120	5120	5120	0
523	20231207	113100	35254180	5120	5120	5120	5120	1
524	20231207	113000	35249060	5130	5130	5130	5130	0
525	20231207	112900	35249060	5130	5130	5130	5130	95
526	20231207	112800	34761710	5130	5130	5130	5130	0
527	20231207	112700	34761710	5130	5130	5130	5130	0
528	20231207	112600	34761710	5130	5130	5130	5130	0
529	20231207	112500	34761710	5130	5130	5130	5130	0
530	20231207	112400	34761710	5130	5120	5130	5120	202
531	20231207	112300	33727450	5120	5120	5120	5120	200
532	20231207	112200	32703450	5120	5120	5120	5120	1
533	20231207	112100	32698330	5120	5120	5120	5120	0
534	20231207	112000	32698330	5120	5120	5120	5120	0
535	20231207	111900	32698330	5120	5120	5120	5120	2
536	20231207	111800	32688090	5120	5120	5120	5120	3
537	20231207	111700	32672730	5120	5120	5120	5120	0
538	20231207	111600	32672730	5120	5120	5120	5120	1
539	20231207	111500	32667610	5120	5120	5120	5120	0
540	20231207	111400	32667610	5120	5120	5120	5120	0
541	20231207	111300	32667610	5120	5110	5120	5110	50
542	20231207	111200	32412080	5110	5110	5110	5110	0
543	20231207	111100	32412080	5110	5110	5110	5110	0
544	20231207	111000	32412080	5110	5110	5110	5110	0
545	20231207	110900	32412080	5110	5110	5110	5110	0
546	20231207	110800	32412080	5110	5110	5110	5110	0
547	20231207	110700	32412080	5110	5110	5110	5110	0
548	20231207	110600	32412080	5110	5110	5110	5110	1
549	20231207	110500	32406970	5120	5120	5120	5120	0
550	20231207	110400	32406970	5120	5120	5120	5120	0
551	20231207	110300	32406970	5120	5120	5120	5120	0
552	20231207	110200	32406970	5120	5120	5120	5120	116
553	20231207	110100	31813050	5120	5120	5120	5120	0
554	20231207	110000	31813050	5120	5120	5120	5120	0
555	20231207	105900	31813050	5120	5120	5120	5120	0
556	20231207	105800	31813050	5120	5120	5120	5120	0
557	20231207	105700	31813050	5120	5120	5120	5120	0
558	20231207	105600	31813050	5120	5120	5120	5120	0
559	20231207	105500	31813050	5120	5100	5120	5100	500
560	20231207	105400	29259120	5100	5100	5100	5100	0
561	20231207	105300	29259120	5100	5100	5100	5100	0
562	20231207	105200	29259120	5100	5100	5100	5100	0
563	20231207	105100	29259120	5100	5100	5100	5100	0
564	20231207	105000	29259120	5100	5100	5100	5100	0
565	20231207	104900	29259120	5100	5100	5100	5100	0
566	20231207	104800	29259120	5100	5100	5100	5100	0
567	20231207	104700	29259120	5100	5100	5100	5100	0
568	20231207	104600	29259120	5100	5100	5100	5100	0
569	20231207	104500	29259120	5100	5100	5100	5100	0
570	20231207	104400	29259120	5100	5100	5100	5100	0
571	20231207	104300	29259120	5100	5100	5100	5100	0
572	20231207	104200	29259120	5100	5100	5100	5100	0
573	20231207	104100	29259120	5100	5100	5100	5100	0
574	20231207	104000	29259120	5100	5100	5100	5100	0
575	20231207	103900	29259120	5100	5100	5100	5100	0
576	20231207	103800	29259120	5100	5060	5100	5030	598
577	20231207	103700	26245380	5060	5060	5060	5060	1
578	20231207	103600	26240320	5050	5060	5060	5050	224
579	20231207	103500	25108840	5060	5080	5080	5060	281
580	20231207	103400	23686880	5090	5090	5090	5090	0
581	20231207	103300	23686880	5090	5090	5090	5090	0
582	20231207	103200	23686880	5090	5090	5090	5090	0
583	20231207	103100	23686880	5090	5090	5090	5090	0
584	20231207	103000	23686880	5090	5090	5090	5090	0
585	20231207	102900	23686880	5090	5090	5090	5090	0
586	20231207	102800	23686880	5090	5090	5090	5090	0
587	20231207	102700	23686880	5090	5090	5090	5090	0
588	20231207	102600	23686880	5090	5090	5090	5090	1
589	20231207	102500	23681790	5090	5090	5090	5090	0
590	20231207	102400	23681790	5090	5090	5090	5090	0
591	20231207	102300	23681790	5090	5090	5090	5090	0
592	20231207	102200	23681790	5090	5090	5090	5090	0
593	20231207	102100	23681790	5090	5090	5090	5090	0
594	20231207	102000	23681790	5090	5090	5090	5090	0
595	20231207	101900	23681790	5090	5090	5090	5090	0
596	20231207	101800	23681790	5090	5090	5090	5090	0
597	20231207	101700	23681790	5090	5070	5090	5070	265
598	20231207	101600	22338180	5090	5090	5090	5090	0
599	20231207	101500	22338180	5090	5090	5090	5090	2
600	20231207	101400	22328000	5080	5090	5090	5080	205
601	20231207	101300	21286170	5100	5100	5100	5100	0
602	20231207	101200	21286170	5100	5100	5100	5100	0
603	20231207	101100	21286170	5100	5100	5100	5100	0
604	20231207	101000	21286170	5100	5100	5100	5100	0
605	20231207	100900	21286170	5100	5100	5100	5100	0
606	20231207	100800	21286170	5100	5100	5100	5100	2
607	20231207	100700	21275970	5100	5100	5100	5100	0
608	20231207	100600	21275970	5100	5100	5100	5100	1
609	20231207	100500	21270870	5100	5100	5100	5100	0
610	20231207	100400	21270870	5100	5100	5100	5100	0
611	20231207	100300	21270870	5100	5100	5100	5100	4
612	20231207	100200	21250470	5090	5090	5090	5090	10
613	20231207	100100	21199570	5100	5100	5100	5100	0
614	20231207	100000	21199570	5100	5100	5100	5100	0
615	20231207	095900	21199570	5100	5100	5100	5100	3
616	20231207	095800	21184270	5100	5100	5100	5100	0
617	20231207	095700	21184270	5100	5100	5100	5100	10
618	20231207	095600	21133270	5100	5100	5100	5100	0
619	20231207	095500	21133270	5100	5100	5100	5100	0
620	20231207	095400	21133270	5100	5100	5100	5100	0
621	20231207	095300	21133270	5100	5100	5100	5100	0
622	20231207	095200	21133270	5100	5100	5100	5100	6
623	20231207	095100	21102670	5100	5100	5100	5100	0
624	20231207	095000	21102670	5100	5100	5100	5100	0
625	20231207	094900	21102670	5100	5100	5100	5100	0
626	20231207	094800	21102670	5100	5100	5100	5100	0
627	20231207	094700	21102670	5100	5100	5100	5100	0
628	20231207	094600	21102670	5100	5100	5100	5100	0
629	20231207	094500	21102670	5100	5100	5100	5100	0
630	20231207	094400	21102670	5100	5100	5100	5100	0
631	20231207	094300	21102670	5100	5100	5100	5100	0
632	20231207	094200	21102670	5100	5100	5100	5100	0
633	20231207	094100	21102670	5100	5100	5100	5100	0
634	20231207	094000	21102670	5100	5100	5100	5100	0
635	20231207	093900	21102670	5100	5100	5100	5100	2
636	20231207	093800	21092470	5090	5090	5090	5090	110
637	20231207	093700	20532570	5060	5070	5070	5060	230
638	20231207	093600	19367480	5090	5090	5090	5090	2
639	20231207	093500	19357300	5100	5100	5100	5100	0
640	20231207	093400	19357300	5100	5100	5100	5100	0
641	20231207	093300	19357300	5100	5100	5100	5100	18
642	20231207	093200	19265500	5100	5100	5100	5100	0
643	20231207	093100	19265500	5100	5100	5100	5100	10
644	20231207	093000	19214500	5100	5100	5100	5100	0
645	20231207	092900	19214500	5100	5080	5100	5080	222
646	20231207	092800	18086720	5100	5110	5110	5100	459
647	20231207	092700	15745810	5130	5130	5130	5130	0
648	20231207	092600	15745810	5130	5130	5130	5130	0
649	20231207	092500	15745810	5130	5130	5130	5130	0
650	20231207	092400	15745810	5130	5130	5130	5130	0
651	20231207	092300	15745810	5130	5130	5130	5130	10
652	20231207	092200	15694510	5130	5130	5130	5130	50
653	20231207	092100	15438010	5130	5130	5130	5130	660
654	20231207	092000	12052210	5130	5130	5130	5130	0
655	20231207	091900	12052210	5130	5130	5130	5130	355
656	20231207	091800	10231060	5100	5100	5100	5100	0
657	20231207	091700	10231060	5100	5100	5100	5100	140
658	20231207	091600	9517060	5130	5080	5130	5080	964
659	20231207	091500	4588850	5060	5070	5070	5060	200
660	20231207	091400	3575850	5070	5070	5070	5070	2
661	20231207	091300	3565710	5030	5030	5030	5030	0
662	20231207	091200	3565710	5030	5030	5030	5030	0
663	20231207	091100	3565710	5030	5050	5050	5030	36
664	20231207	091000	3384600	5100	5100	5100	5100	0
665	20231207	090900	3384600	5100	5060	5100	5060	10
666	20231207	090800	3333740	5060	5060	5060	5060	0
667	20231207	090700	3333740	5060	5060	5060	5060	50
668	20231207	090600	3080740	5020	5020	5020	5020	0
669	20231207	090500	3080740	5020	5020	5020	5020	20
670	20231207	090400	2980340	5030	5030	5030	5030	52
671	20231207	090300	2718780	5050	5050	5050	5050	0
672	20231207	090200	2718780	5050	5050	5050	5050	1
673	20231207	090100	2713730	5030	5030	5030	5030	372
674	20231207	090000	842570	5030	5040	5050	5030	152