KissMeData/088260/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195600	107977260	5080	5080	5080	5080	304
3	20231205	195500	107977260	5080	5080	5080	5080	0
4	20231205	195400	107977260	5080	5080	5080	5080	0
5	20231205	195300	107977260	5080	5080	5080	5080	0
6	20231205	195200	107977260	5080	5080	5080	5080	0
7	20231205	195100	107977260	5080	5080	5080	5080	0
8	20231205	195000	107977260	5080	5080	5080	5080	0
9	20231205	194900	107977260	5080	5080	5080	5080	0
10	20231205	194800	107977260	5080	5080	5080	5080	0
11	20231205	194700	107977260	5080	5080	5080	5080	0
12	20231205	194600	107977260	5080	5080	5080	5080	0
13	20231205	194500	107977260	5080	5080	5080	5080	0
14	20231205	194400	107977260	5080	5080	5080	5080	0
15	20231205	194300	107977260	5080	5080	5080	5080	0
16	20231205	194200	107977260	5080	5080	5080	5080	0
17	20231205	194100	107977260	5080	5080	5080	5080	0
18	20231205	194000	107977260	5080	5080	5080	5080	0
19	20231205	193900	107977260	5080	5080	5080	5080	0
20	20231205	193800	107977260	5080	5080	5080	5080	0
21	20231205	193700	107977260	5080	5080	5080	5080	0
22	20231205	193600	107977260	5080	5080	5080	5080	0
23	20231205	193500	107977260	5080	5080	5080	5080	0
24	20231205	193400	107977260	5080	5080	5080	5080	0
25	20231205	193300	107977260	5080	5080	5080	5080	0
26	20231205	193200	107977260	5080	5080	5080	5080	0
27	20231205	193100	107977260	5080	5080	5080	5080	0
28	20231205	193000	107977260	5080	5080	5080	5080	0
29	20231205	192900	107977260	5080	5080	5080	5080	0
30	20231205	192800	107977260	5080	5080	5080	5080	0
31	20231205	192700	107977260	5080	5080	5080	5080	0
32	20231205	192600	107977260	5080	5080	5080	5080	304
33	20231205	192500	107977260	5080	5080	5080	5080	0
34	20231205	192400	107977260	5080	5080	5080	5080	0
35	20231205	192300	107977260	5080	5080	5080	5080	0
36	20231205	192200	107977260	5080	5080	5080	5080	0
37	20231205	192100	107977260	5080	5080	5080	5080	0
38	20231205	192000	107977260	5080	5080	5080	5080	0
39	20231205	191900	107977260	5080	5080	5080	5080	0
40	20231205	191800	107977260	5080	5080	5080	5080	0
41	20231205	191700	107977260	5080	5080	5080	5080	0
42	20231205	191600	107977260	5080	5080	5080	5080	0
43	20231205	191500	107977260	5080	5080	5080	5080	0
44	20231205	191400	107977260	5080	5080	5080	5080	0
45	20231205	191300	107977260	5080	5080	5080	5080	0
46	20231205	191200	107977260	5080	5080	5080	5080	0
47	20231205	191100	107977260	5080	5080	5080	5080	0
48	20231205	191000	107977260	5080	5080	5080	5080	0
49	20231205	190900	107977260	5080	5080	5080	5080	0
50	20231205	190800	107977260	5080	5080	5080	5080	0
51	20231205	190700	107977260	5080	5080	5080	5080	0
52	20231205	190600	107977260	5080	5080	5080	5080	0
53	20231205	190500	107977260	5080	5080	5080	5080	0
54	20231205	190400	107977260	5080	5080	5080	5080	0
55	20231205	190300	107977260	5080	5080	5080	5080	0
56	20231205	190200	107977260	5080	5080	5080	5080	0
57	20231205	190100	107977260	5080	5080	5080	5080	0
58	20231205	190000	107977260	5080	5080	5080	5080	0
59	20231205	185900	107977260	5080	5080	5080	5080	0
60	20231205	185800	107977260	5080	5080	5080	5080	0
61	20231205	185700	107977260	5080	5080	5080	5080	0
62	20231205	185600	107977260	5080	5080	5080	5080	304
63	20231205	185500	107977260	5080	5080	5080	5080	0
64	20231205	185400	107977260	5080	5080	5080	5080	0
65	20231205	185300	107977260	5080	5080	5080	5080	0
66	20231205	185200	107977260	5080	5080	5080	5080	0
67	20231205	185100	107977260	5080	5080	5080	5080	0
68	20231205	185000	107977260	5080	5080	5080	5080	0
69	20231205	184900	107977260	5080	5080	5080	5080	0
70	20231205	184800	107977260	5080	5080	5080	5080	0
71	20231205	184700	107977260	5080	5080	5080	5080	0
72	20231205	184600	107977260	5080	5080	5080	5080	0
73	20231205	184500	107977260	5080	5080	5080	5080	0
74	20231205	184400	107977260	5080	5080	5080	5080	0
75	20231205	184300	107977260	5080	5080	5080	5080	0
76	20231205	184200	107977260	5080	5080	5080	5080	0
77	20231205	184100	107977260	5080	5080	5080	5080	0
78	20231205	184000	107977260	5080	5080	5080	5080	0
79	20231205	183900	107977260	5080	5080	5080	5080	0
80	20231205	183800	107977260	5080	5080	5080	5080	0
81	20231205	183700	107977260	5080	5080	5080	5080	0
82	20231205	183600	107977260	5080	5080	5080	5080	0
83	20231205	183500	107977260	5080	5080	5080	5080	0
84	20231205	183400	107977260	5080	5080	5080	5080	0
85	20231205	183300	107977260	5080	5080	5080	5080	0
86	20231205	183200	107977260	5080	5080	5080	5080	0
87	20231205	183100	107977260	5080	5080	5080	5080	0
88	20231205	183000	107977260	5080	5080	5080	5080	0
89	20231205	182900	107977260	5080	5080	5080	5080	0
90	20231205	182800	107977260	5080	5080	5080	5080	0
91	20231205	182700	107977260	5080	5080	5080	5080	0
92	20231205	182600	107977260	5080	5080	5080	5080	304
93	20231205	182500	107977260	5080	5080	5080	5080	0
94	20231205	182400	107977260	5080	5080	5080	5080	0
95	20231205	182300	107977260	5080	5080	5080	5080	0
96	20231205	182200	107977260	5080	5080	5080	5080	0
97	20231205	182100	107977260	5080	5080	5080	5080	0
98	20231205	182000	107977260	5080	5080	5080	5080	0
99	20231205	181900	107977260	5080	5080	5080	5080	0
100	20231205	181800	107977260	5080	5080	5080	5080	0
101	20231205	181700	107977260	5080	5080	5080	5080	0
102	20231205	181600	107977260	5080	5080	5080	5080	0
103	20231205	181500	107977260	5080	5080	5080	5080	0
104	20231205	181400	107977260	5080	5080	5080	5080	0
105	20231205	181300	107977260	5080	5080	5080	5080	0
106	20231205	181200	107977260	5080	5080	5080	5080	0
107	20231205	181100	107977260	5080	5080	5080	5080	0
108	20231205	181000	107977260	5080	5080	5080	5080	0
109	20231205	180900	107977260	5080	5080	5080	5080	0
110	20231205	180800	107977260	5080	5080	5080	5080	0
111	20231205	180700	107977260	5080	5080	5080	5080	0
112	20231205	180600	107977260	5080	5080	5080	5080	0
113	20231205	180500	107977260	5080	5080	5080	5080	0
114	20231205	180400	107977260	5080	5080	5080	5080	0
115	20231205	180300	107977260	5080	5080	5080	5080	0
116	20231205	180200	107977260	5080	5080	5080	5080	0
117	20231205	180100	107977260	5080	5080	5080	5080	0
118	20231205	180000	107977260	5080	5080	5080	5080	0
119	20231205	175900	107977260	5080	5080	5080	5080	0
120	20231205	175800	107977260	5080	5080	5080	5080	0
121	20231205	175700	107977260	5080	5080	5080	5080	0
122	20231205	175600	107977260	5080	5080	5080	5080	304
123	20231205	175500	107977260	5080	5080	5080	5080	0
124	20231205	175400	107977260	5080	5080	5080	5080	0
125	20231205	175300	107977260	5080	5080	5080	5080	0
126	20231205	175200	107977260	5080	5080	5080	5080	0
127	20231205	175100	107977260	5080	5080	5080	5080	0
128	20231205	175000	107977260	5080	5080	5080	5080	0
129	20231205	174900	107977260	5080	5080	5080	5080	0
130	20231205	174800	107977260	5080	5080	5080	5080	0
131	20231205	174700	107977260	5080	5080	5080	5080	0
132	20231205	174600	107977260	5080	5080	5080	5080	0
133	20231205	174500	107977260	5080	5080	5080	5080	0
134	20231205	174400	107977260	5080	5080	5080	5080	0
135	20231205	174300	107977260	5080	5080	5080	5080	0
136	20231205	174200	107977260	5080	5080	5080	5080	0
137	20231205	174100	107977260	5080	5080	5080	5080	0
138	20231205	174000	107977260	5080	5080	5080	5080	0
139	20231205	173900	107977260	5080	5080	5080	5080	0
140	20231205	173800	107977260	5080	5080	5080	5080	0
141	20231205	173700	107977260	5080	5080	5080	5080	0
142	20231205	173600	107977260	5080	5080	5080	5080	0
143	20231205	173500	107977260	5080	5080	5080	5080	0
144	20231205	173400	107977260	5080	5080	5080	5080	0
145	20231205	173300	107977260	5080	5080	5080	5080	0
146	20231205	173200	107977260	5080	5080	5080	5080	0
147	20231205	173100	107977260	5080	5080	5080	5080	0
148	20231205	173000	107977260	5080	5080	5080	5080	0
149	20231205	172900	107977260	5080	5080	5080	5080	0
150	20231205	172800	107977260	5080	5080	5080	5080	0
151	20231205	172700	107977260	5080	5080	5080	5080	0
152	20231205	172600	107977260	5080	5080	5080	5080	304
153	20231205	172500	107977260	5080	5080	5080	5080	0
154	20231205	172400	107977260	5080	5080	5080	5080	0
155	20231205	172300	107977260	5080	5080	5080	5080	0
156	20231205	172200	107977260	5080	5080	5080	5080	0
157	20231205	172100	107977260	5080	5080	5080	5080	0
158	20231205	172000	107977260	5080	5080	5080	5080	0
159	20231205	171900	107977260	5080	5080	5080	5080	0
160	20231205	171800	107977260	5080	5080	5080	5080	0
161	20231205	171700	107977260	5080	5080	5080	5080	0
162	20231205	171600	107977260	5080	5080	5080	5080	0
163	20231205	171500	107977260	5080	5080	5080	5080	0
164	20231205	171400	107977260	5080	5080	5080	5080	0
165	20231205	171300	107977260	5080	5080	5080	5080	0
166	20231205	171200	107977260	5080	5080	5080	5080	0
167	20231205	171100	107977260	5080	5080	5080	5080	0
168	20231205	171000	107977260	5080	5080	5080	5080	0
169	20231205	170900	107977260	5080	5080	5080	5080	0
170	20231205	170800	107977260	5080	5080	5080	5080	0
171	20231205	170700	107977260	5080	5080	5080	5080	0
172	20231205	170600	107977260	5080	5080	5080	5080	0
173	20231205	170500	107977260	5080	5080	5080	5080	0
174	20231205	170400	107977260	5080	5080	5080	5080	0
175	20231205	170300	107977260	5080	5080	5080	5080	0
176	20231205	170200	107977260	5080	5080	5080	5080	0
177	20231205	170100	107977260	5080	5080	5080	5080	0
178	20231205	170000	107977260	5080	5080	5080	5080	0
179	20231205	165900	107977260	5080	5080	5080	5080	0
180	20231205	165800	107977260	5080	5080	5080	5080	0
181	20231205	165700	107977260	5080	5080	5080	5080	0
182	20231205	165600	107977260	5080	5080	5080	5080	304
183	20231205	165500	107977260	5080	5080	5080	5080	0
184	20231205	165400	107977260	5080	5080	5080	5080	0
185	20231205	165300	107977260	5080	5080	5080	5080	0
186	20231205	165200	107977260	5080	5080	5080	5080	0
187	20231205	165100	107977260	5080	5080	5080	5080	0
188	20231205	165000	107977260	5080	5080	5080	5080	0
189	20231205	164900	107977260	5080	5080	5080	5080	0
190	20231205	164800	107977260	5080	5080	5080	5080	0
191	20231205	164700	107977260	5080	5080	5080	5080	0
192	20231205	164600	107977260	5080	5080	5080	5080	0
193	20231205	164500	107977260	5080	5080	5080	5080	0
194	20231205	164400	107977260	5080	5080	5080	5080	0
195	20231205	164300	107977260	5080	5080	5080	5080	0
196	20231205	164200	107977260	5080	5080	5080	5080	0
197	20231205	164100	107977260	5080	5080	5080	5080	0
198	20231205	164000	107977260	5080	5080	5080	5080	0
199	20231205	163900	107977260	5080	5080	5080	5080	0
200	20231205	163800	107977260	5080	5080	5080	5080	0
201	20231205	163700	107977260	5080	5080	5080	5080	0
202	20231205	163600	107977260	5080	5080	5080	5080	0
203	20231205	163500	107977260	5080	5080	5080	5080	0
204	20231205	163400	107977260	5080	5080	5080	5080	0
205	20231205	163300	107977260	5080	5080	5080	5080	0
206	20231205	163200	107977260	5080	5080	5080	5080	0
207	20231205	163100	107977260	5080	5080	5080	5080	0
208	20231205	163000	107977260	5080	5080	5080	5080	0
209	20231205	162900	107977260	5080	5080	5080	5080	0
210	20231205	162800	107977260	5080	5080	5080	5080	0
211	20231205	162700	107977260	5080	5080	5080	5080	0
212	20231205	162600	107977260	5080	5080	5080	5080	304
213	20231205	162500	107977260	5080	5080	5080	5080	0
214	20231205	162400	107977260	5080	5080	5080	5080	0
215	20231205	162300	107977260	5080	5080	5080	5080	0
216	20231205	162200	107977260	5080	5080	5080	5080	0
217	20231205	162100	107977260	5080	5080	5080	5080	0
218	20231205	162000	107977260	5080	5080	5080	5080	0
219	20231205	161900	107977260	5080	5080	5080	5080	0
220	20231205	161800	107977260	5080	5080	5080	5080	0
221	20231205	161700	107977260	5080	5080	5080	5080	0
222	20231205	161600	107977260	5080	5080	5080	5080	0
223	20231205	161500	107977260	5080	5080	5080	5080	0
224	20231205	161400	107977260	5080	5080	5080	5080	0
225	20231205	161300	107977260	5080	5080	5080	5080	0
226	20231205	161200	107977260	5080	5080	5080	5080	0
227	20231205	161100	107977260	5080	5080	5080	5080	0
228	20231205	161000	107977260	5080	5080	5080	5080	0
229	20231205	160900	107977260	5080	5080	5080	5080	0
230	20231205	160800	107977260	5080	5080	5080	5080	0
231	20231205	160700	107977260	5080	5080	5080	5080	0
232	20231205	160600	107977260	5080	5080	5080	5080	0
233	20231205	160500	107977260	5080	5080	5080	5080	0
234	20231205	160400	107977260	5080	5080	5080	5080	0
235	20231205	160300	107977260	5080	5080	5080	5080	0
236	20231205	160200	107977260	5080	5080	5080	5080	0
237	20231205	160100	107977260	5080	5080	5080	5080	0
238	20231205	160000	107977260	5080	5080	5080	5080	0
239	20231205	155900	107977260	5080	5080	5080	5080	0
240	20231205	155800	107977260	5080	5080	5080	5080	0
241	20231205	155700	107977260	5080	5080	5080	5080	0
242	20231205	155600	107977260	5080	5080	5080	5080	304
243	20231205	155500	107977260	5080	5080	5080	5080	0
244	20231205	155400	107977260	5080	5080	5080	5080	0
245	20231205	155300	107977260	5080	5080	5080	5080	0
246	20231205	155200	107977260	5080	5080	5080	5080	0
247	20231205	155100	107977260	5080	5080	5080	5080	0
248	20231205	155000	107977260	5080	5080	5080	5080	0
249	20231205	154900	107977260	5080	5080	5080	5080	0
250	20231205	154800	107977260	5080	5080	5080	5080	0
251	20231205	154700	107977260	5080	5080	5080	5080	0
252	20231205	154600	107977260	5080	5080	5080	5080	0
253	20231205	154500	107977260	5080	5080	5080	5080	0
254	20231205	154400	107977260	5080	5080	5080	5080	0
255	20231205	154300	107977260	5080	5080	5080	5080	0
256	20231205	154200	107977260	5080	5080	5080	5080	0
257	20231205	154100	107977260	5080	5080	5080	5080	0
258	20231205	154000	107977260	5080	5080	5080	5080	0
259	20231205	153900	107977260	5080	5080	5080	5080	0
260	20231205	153800	107977260	5080	5080	5080	5080	0
261	20231205	153700	107977260	5080	5080	5080	5080	0
262	20231205	153600	107977260	5080	5080	5080	5080	0
263	20231205	153500	107977260	5080	5080	5080	5080	0
264	20231205	153400	107977260	5080	5080	5080	5080	0
265	20231205	153300	107977260	5080	5080	5080	5080	0
266	20231205	153200	107977260	5080	5080	5080	5080	0
267	20231205	153100	107977260	5080	5080	5080	5080	0
268	20231205	153000	107977260	5080	5080	5080	5080	304
269	20231205	152900	106432940	5080	5080	5080	5080	0
270	20231205	152800	106432940	5080	5080	5080	5080	0
271	20231205	152700	106432940	5080	5080	5080	5080	0
272	20231205	152600	106432940	5080	5080	5080	5080	0
273	20231205	152500	106432940	5080	5080	5080	5080	0
274	20231205	152400	106432940	5080	5080	5080	5080	0
275	20231205	152300	106432940	5080	5080	5080	5080	0
276	20231205	152200	106432940	5080	5080	5080	5080	0
277	20231205	152100	106432940	5080	5080	5080	5080	0
278	20231205	152000	106432940	5080	5080	5080	5080	0
279	20231205	151900	106432940	5080	5080	5080	5080	28
280	20231205	151800	106290700	5090	5090	5090	5090	30
281	20231205	151700	106138000	5080	5080	5080	5080	3
282	20231205	151600	106122760	5090	5090	5090	5090	29
283	20231205	151500	105975150	5090	5090	5090	5090	100
284	20231205	151400	105466150	5090	5090	5090	5090	29
285	20231205	151300	105318540	5080	5080	5080	5080	4
286	20231205	151200	105298220	5090	5090	5090	5090	29
287	20231205	151100	105150610	5080	5080	5080	5080	7
288	20231205	151000	105115050	5090	5080	5090	5080	33
289	20231205	150900	104947120	5090	5090	5090	5090	75
290	20231205	150800	104565370	5080	5080	5080	5080	0
291	20231205	150700	104565370	5080	5090	5090	5080	132
292	20231205	150600	103894520	5090	5090	5090	5090	0
293	20231205	150500	103894520	5090	5090	5090	5090	92
294	20231205	150400	103426240	5090	5090	5090	5090	0
295	20231205	150300	103426240	5090	5090	5090	5090	30
296	20231205	150200	103273540	5080	5080	5080	5080	0
297	20231205	150100	103273540	5080	5090	5090	5080	256
298	20231205	150000	101972500	5090	5090	5090	5090	29
299	20231205	145900	101824890	5090	5090	5090	5090	0
300	20231205	145800	101824890	5090	5090	5090	5090	30
301	20231205	145700	101672190	5090	5090	5090	5090	77
302	20231205	145600	101280260	5090	5090	5090	5090	29
303	20231205	145500	101132650	5090	5090	5090	5090	8
304	20231205	145400	101091930	5090	5080	5090	5080	195
305	20231205	145300	100100880	5080	5080	5080	5080	47
306	20231205	145200	99862120	5080	5080	5080	5080	137
307	20231205	145100	99166160	5080	5080	5080	5080	163
308	20231205	145000	98338120	5080	5080	5080	5080	23
309	20231205	144900	98221280	5080	5080	5080	5080	30
310	20231205	144800	98068880	5080	5080	5080	5080	56
311	20231205	144700	97784400	5080	5080	5080	5080	52
312	20231205	144600	97520240	5080	5080	5080	5080	22
313	20231205	144500	97408480	5080	5080	5080	5080	29
314	20231205	144400	97261160	5080	5080	5080	5080	67
315	20231205	144300	96920800	5080	5080	5080	5080	52
316	20231205	144200	96656640	5080	5080	5080	5080	52
317	20231205	144100	96392480	5070	5070	5070	5070	30
318	20231205	144000	96240380	5080	5080	5080	5080	52
319	20231205	143900	95976220	5080	5080	5080	5080	57
320	20231205	143800	95686660	5080	5080	5080	5080	51
321	20231205	143700	95427580	5080	5080	5080	5080	1
322	20231205	143600	95422500	5080	5080	5080	5080	52
323	20231205	143500	95158340	5080	5080	5080	5080	64
324	20231205	143400	94833220	5080	5080	5080	5080	30
325	20231205	143300	94680820	5080	5080	5080	5080	51
326	20231205	143200	94421740	5080	5080	5080	5080	23
327	20231205	143100	94304900	5080	5080	5080	5080	84
328	20231205	143000	93878180	5070	5070	5070	5070	2
329	20231205	142900	93868040	5080	5070	5080	5070	54
330	20231205	142800	93593730	5070	5080	5080	5070	23
331	20231205	142700	93476900	5070	5080	5080	5070	54
332	20231205	142600	93202600	5080	5080	5080	5070	67
333	20231205	142500	92862250	5070	5070	5080	5070	24
334	20231205	142400	92740350	5080	5080	5080	5070	53
335	20231205	142300	92471120	5070	5070	5080	5070	24
336	20231205	142200	92349220	5080	5070	5080	5070	74
337	20231205	142100	91973310	5080	5070	5080	5070	25
338	20231205	142000	91846330	5070	5070	5080	5070	76
339	20231205	141900	91460490	5070	5080	5080	5070	24
340	20231205	141800	91338580	5080	5070	5080	5070	67
341	20231205	141700	90998240	5080	5080	5080	5070	52
342	20231205	141600	90734090	5070	5070	5080	5070	25
343	20231205	141500	90607110	5070	5070	5080	5070	40
344	20231205	141400	90404010	5080	5070	5080	5070	23
345	20231205	141300	90287180	5080	5070	5080	5070	102
346	20231205	141200	89769050	5070	5080	5080	5070	23
347	20231205	141100	89652220	5070	5070	5080	5070	32
348	20231205	141000	89489680	5080	5070	5080	5070	24
349	20231205	140900	89367770	5080	5070	5080	5070	91
350	20231205	140800	88905510	5070	5080	5080	5070	53
351	20231205	140700	88636280	5070	5070	5070	5070	1
352	20231205	140600	88631210	5070	5070	5080	5070	55
353	20231205	140500	88351840	5070	5080	5080	5070	60
354	20231205	140400	88047050	5070	5080	5080	5070	53
355	20231205	140300	87777830	5070	5070	5070	5070	1
356	20231205	140200	87772760	5080	5070	5080	5070	54
357	20231205	140100	87498460	5080	5080	5080	5070	71
358	20231205	140000	87137790	5080	5070	5080	5070	55
359	20231205	135900	86858410	5070	5080	5080	5070	30
360	20231205	135800	86706020	5080	5070	5080	5070	24
361	20231205	135700	86584120	5070	5080	5080	5070	94
362	20231205	135600	86106620	5090	5090	5090	5080	54
363	20231205	135500	85831770	5080	5080	5090	5080	31
364	20231205	135400	85674000	5090	5080	5090	5080	24
365	20231205	135300	85551850	5090	5080	5090	5080	53
366	20231205	135200	85282100	5080	5070	5080	5070	27
367	20231205	135100	85144950	5080	5070	5080	5070	55
368	20231205	135000	84865570	5070	5090	5090	5070	208
369	20231205	134900	83808650	5080	5090	5090	5080	23
370	20231205	134800	83691590	5090	5090	5090	5080	69
371	20231205	134700	83340390	5090	5090	5090	5080	34
372	20231205	134600	83167340	5090	5080	5090	5080	44
373	20231205	134500	82943390	5080	5090	5090	5080	24
374	20231205	134400	82821240	5090	5080	5090	5080	30
375	20231205	134300	82668550	5080	5080	5090	5080	61
376	20231205	134200	82358100	5090	5090	5090	5090	26
377	20231205	134100	82225760	5080	5080	5090	5080	81
378	20231205	134000	81813990	5080	5080	5080	5080	1
379	20231205	133900	81808910	5090	5080	5090	5080	97
380	20231205	133800	81315200	5090	5080	5090	5080	23
381	20231205	133700	81198140	5080	5090	5090	5080	54
382	20231205	133600	80923290	5080	5080	5080	5080	3
383	20231205	133500	80908050	5090	5090	5090	5080	107
384	20231205	133400	80363430	5080	5090	5090	5080	54
385	20231205	133300	80088590	5080	5090	5090	5080	43
386	20231205	133200	79869730	5080	5080	5090	5080	32
387	20231205	133100	79706870	5090	5080	5090	5080	24
388	20231205	133000	79584720	5090	5090	5090	5080	172
389	20231205	132900	78709250	5080	5080	5080	5080	2
390	20231205	132800	78699090	5090	5080	5090	5080	55
391	20231205	132700	78419160	5080	5080	5090	5080	24
392	20231205	132600	78297020	5090	5090	5090	5080	263
393	20231205	132500	76958360	5090	5090	5090	5090	102
394	20231205	132400	76439180	5100	5090	5100	5090	23
395	20231205	132300	76321890	5090	5090	5100	5090	25
396	20231205	132200	76194410	5090	5090	5090	5090	103
397	20231205	132100	75670140	5080	5090	5090	5080	199
398	20231205	132000	74657240	5090	5100	5100	5090	25
399	20231205	131900	74529760	5100	5100	5100	5100	22
400	20231205	131800	74417560	5100	5100	5100	5100	23
401	20231205	131700	74300260	5100	5100	5100	5100	174
402	20231205	131600	73412860	5100	5100	5100	5100	22
403	20231205	131500	73300660	5100	5100	5100	5100	23
404	20231205	131400	73183360	5100	5100	5100	5100	22
405	20231205	131300	73071160	5090	5090	5090	5090	107
406	20231205	131200	72526530	5090	5090	5090	5090	52
407	20231205	131100	72261850	5090	5090	5090	5090	22
408	20231205	131000	72149870	5090	5090	5090	5090	52
409	20231205	130900	71885190	5090	5090	5090	5090	717
410	20231205	130800	68235660	5090	5090	5090	5090	2502
411	20231205	130700	55500480	5090	5090	5090	5090	52
412	20231205	130600	55235800	5090	5090	5090	5090	0
413	20231205	130500	55235800	5090	5090	5090	5090	118
414	20231205	130400	54635180	5090	5090	5090	5090	35
415	20231205	130300	54457030	5090	5090	5090	5090	53
416	20231205	130200	54187260	5090	5090	5090	5090	0
417	20231205	130100	54187260	5090	5090	5090	5090	74
418	20231205	130000	53810600	5090	5090	5090	5090	203
419	20231205	125900	52777330	5090	5090	5090	5090	45
420	20231205	125800	52548280	5090	5090	5090	5090	29
421	20231205	125700	52400670	5090	5090	5090	5090	0
422	20231205	125600	52400670	5090	5090	5090	5090	228
423	20231205	125500	51240150	5090	5090	5090	5090	0
424	20231205	125400	51240150	5090	5080	5090	5060	1180
425	20231205	125300	45255840	5090	5090	5090	5090	22
426	20231205	125200	45143860	5090	5090	5090	5090	99
427	20231205	125100	44639950	5090	5090	5090	5090	135
428	20231205	125000	43952800	5090	5090	5090	5090	0
429	20231205	124900	43952800	5090	5090	5090	5090	43
430	20231205	124800	43733930	5090	5090	5090	5090	22
431	20231205	124700	43621950	5090	5090	5090	5090	45
432	20231205	124600	43392900	5090	5090	5090	5090	23
433	20231205	124500	43275830	5090	5090	5090	5090	43
434	20231205	124400	43056960	5090	5090	5090	5090	23
435	20231205	124300	42939890	5090	5090	5090	5090	57
436	20231205	124200	42649760	5090	5090	5090	5090	43
437	20231205	124100	42430890	5090	5090	5090	5090	45
438	20231205	124000	42201840	5090	5090	5090	5090	27
439	20231205	123900	42064410	5090	5090	5090	5080	54
440	20231205	123800	41789690	5090	5090	5090	5090	34
441	20231205	123700	41616630	5090	5090	5090	5090	22
442	20231205	123600	41504650	5090	5090	5090	5090	38
443	20231205	123500	41311230	5090	5090	5090	5090	0
444	20231205	123400	41311230	5090	5090	5090	5090	80
445	20231205	123300	40904030	5090	5090	5090	5090	36
446	20231205	123200	40720790	5090	5090	5090	5090	22
447	20231205	123100	40608810	5090	5090	5090	5090	22
448	20231205	123000	40496830	5090	5090	5090	5090	53
449	20231205	122900	40227060	5090	5090	5090	5090	44
450	20231205	122800	40003100	5090	5090	5090	5090	23
451	20231205	122700	39886030	5090	5090	5090	5090	25
452	20231205	122600	39758780	5090	5090	5090	5090	58
453	20231205	122500	39463560	5090	5090	5090	5090	47
454	20231205	122400	39224330	5090	5090	5090	5090	28
455	20231205	122300	39081810	5090	5090	5090	5090	22
456	20231205	122200	38969830	5090	5090	5090	5090	51
457	20231205	122100	38710240	5090	5090	5090	5090	54
458	20231205	122000	38435380	5090	5090	5090	5090	28
459	20231205	121900	38292860	5090	5090	5090	5090	22
460	20231205	121800	38180880	5090	5090	5090	5090	51
461	20231205	121700	37921290	5090	5090	5090	5090	88
462	20231205	121600	37473370	5090	5090	5090	5090	0
463	20231205	121500	37473370	5090	5090	5090	5090	51
464	20231205	121400	37213780	5090	5090	5090	5090	23
465	20231205	121300	37096710	5090	5090	5090	5090	108
466	20231205	121200	36546990	5090	5090	5090	5090	0
467	20231205	121100	36546990	5090	5090	5090	5090	28
468	20231205	121000	36404470	5090	5090	5090	5090	45
469	20231205	120900	36175420	5090	5090	5090	5090	64
470	20231205	120800	35849660	5090	5090	5090	5090	28
471	20231205	120700	35707140	5090	5090	5090	5090	45
472	20231205	120600	35478090	5090	5090	5090	5090	28
473	20231205	120500	35335570	5090	5090	5090	5090	45
474	20231205	120400	35106520	5090	5090	5090	5090	61
475	20231205	120300	34796030	5090	5090	5090	5090	0
476	20231205	120200	34796030	5090	5090	5090	5090	53
477	20231205	120100	34526260	5080	5080	5080	5080	20
478	20231205	120000	34424660	5090	5080	5090	5080	65
479	20231205	115900	34093820	5090	5090	5090	5090	51
480	20231205	115800	33834230	5090	5090	5090	5090	45
481	20231205	115700	33605180	5090	5090	5090	5090	28
482	20231205	115600	33462660	5090	5090	5090	5090	56
483	20231205	115500	33177620	5070	5090	5090	5070	53
484	20231205	115400	32907900	5090	5090	5090	5090	25
485	20231205	115300	32780650	5090	5090	5090	5090	28
486	20231205	115200	32638130	5090	5090	5090	5090	22
487	20231205	115100	32526150	5090	5090	5090	5090	196
488	20231205	115000	31528510	5090	5090	5090	5090	28
489	20231205	114900	31385990	5090	5090	5090	5090	0
490	20231205	114800	31385990	5090	5090	5090	5090	73
491	20231205	114700	31014420	5090	5090	5090	5090	44
492	20231205	114600	30790460	5090	5090	5090	5090	73
493	20231205	114500	30418890	5090	5090	5090	5090	0
494	20231205	114400	30418890	5090	5090	5090	5090	28
495	20231205	114300	30276370	5090	5090	5090	5090	425
496	20231205	114200	28113120	5090	5080	5090	5080	34
497	20231205	114100	27940270	5090	5090	5090	5090	23
498	20231205	114000	27823200	5090	5090	5090	5090	45
499	20231205	113900	27594150	5090	5090	5090	5090	28
500	20231205	113800	27451630	5090	5090	5090	5090	31
501	20231205	113700	27293840	5090	5090	5090	5090	68
502	20231205	113600	26947720	5090	5090	5090	5090	0
503	20231205	113500	26947720	5090	5090	5090	5080	50
504	20231205	113400	26693230	5090	5090	5090	5090	65
505	20231205	113300	26362380	5090	5090	5090	5090	23
506	20231205	113200	26245310	5090	5090	5090	5090	50
507	20231205	113100	25990810	5090	5090	5090	5090	23
508	20231205	113000	25873740	5090	5090	5090	5090	60
509	20231205	112900	25568340	5090	5090	5090	5090	22
510	20231205	112800	25456360	5090	5090	5090	5090	50
511	20231205	112700	25201860	5090	5090	5090	5090	22
512	20231205	112600	25089880	5090	5090	5090	5090	28
513	20231205	112500	24947360	5090	5090	5090	5090	88
514	20231205	112400	24499440	5090	5090	5090	5090	23
515	20231205	112300	24382370	5090	5090	5090	5090	50
516	20231205	112200	24127870	5090	5090	5090	5090	0
517	20231205	112100	24127870	5090	5090	5090	5090	90
518	20231205	112000	23669770	5090	5090	5090	5090	23
519	20231205	111900	23552700	5090	5090	5090	5090	28
520	20231205	111800	23410180	5090	5090	5090	5090	22
521	20231205	111700	23298200	5090	5090	5090	5090	100
522	20231205	111600	22789200	5090	5090	5090	5090	28
523	20231205	111500	22646680	5090	5090	5090	5090	0
524	20231205	111400	22646680	5090	5090	5090	5090	73
525	20231205	111300	22275110	5090	5090	5090	5090	39
526	20231205	111200	22076600	5080	5090	5090	5080	62
527	20231205	111100	21761130	5090	5090	5090	5090	0
528	20231205	111000	21761130	5090	5090	5090	5090	49
529	20231205	110900	21511720	5090	5090	5090	5090	23
530	20231205	110800	21394650	5090	5090	5090	5090	82
531	20231205	110700	20977270	5090	5090	5090	5090	28
532	20231205	110600	20834750	5090	5090	5090	5090	23
533	20231205	110500	20717680	5090	5090	5090	5090	49
534	20231205	110400	20468270	5090	5090	5090	5090	59
535	20231205	110300	20167960	5090	5090	5090	5090	38
536	20231205	110200	19974540	5090	5090	5090	5090	22
537	20231205	110100	19862560	5090	5090	5090	5090	55
538	20231205	110000	19582610	5090	5090	5090	5090	66
539	20231205	105900	19246670	5090	5090	5090	5090	27
540	20231205	105800	19109240	5090	5090	5090	5090	51
541	20231205	105700	18849650	5090	5090	5090	5090	22
542	20231205	105600	18737670	5090	5090	5090	5090	28
543	20231205	105500	18595150	5090	5090	5090	5090	67
544	20231205	105400	18254120	5090	5090	5090	5090	51
545	20231205	105300	17994530	5090	5090	5090	5090	23
546	20231205	105200	17877460	5090	5090	5090	5090	27
547	20231205	105100	17740030	5090	5090	5090	5090	120
548	20231205	105000	17129230	5090	5090	5090	5090	50
549	20231205	104900	16874730	5080	5090	5090	5080	331
550	20231205	104800	15192740	5090	5090	5090	5090	0
551	20231205	104700	15192740	5090	5090	5090	5090	112
552	20231205	104600	14622660	5080	5090	5090	5080	173
553	20231205	104500	13743590	5090	5090	5090	5090	50
554	20231205	104400	13489090	5090	5090	5090	5090	0
555	20231205	104300	13489090	5090	5090	5090	5090	51
556	20231205	104200	13229500	5090	5090	5090	5090	86
557	20231205	104100	12791760	5090	5090	5090	5090	23
558	20231205	104000	12674690	5090	5090	5090	5090	28
559	20231205	103900	12532170	5090	5090	5090	5090	22
560	20231205	103800	12420190	5090	5090	5090	5090	120
561	20231205	103700	11809390	5090	5090	5090	5090	22
562	20231205	103600	11697410	5090	5090	5090	5090	29
563	20231205	103500	11549800	5090	5080	5090	5080	173
564	20231205	103400	10670730	5090	5090	5090	5090	58
565	20231205	103300	10375510	5090	5090	5090	5090	16
566	20231205	103200	10294070	5090	5090	5090	5090	23
567	20231205	103100	10177000	5090	5090	5090	5090	29
568	20231205	103000	10029390	5090	5090	5090	5090	23
569	20231205	102900	9912320	5090	5090	5090	5090	0
570	20231205	102800	9912320	5090	5090	5090	5090	0
571	20231205	102700	9912320	5090	5090	5090	5090	0
572	20231205	102600	9912320	5090	5090	5090	5090	0
573	20231205	102500	9912320	5090	5090	5090	5090	1
574	20231205	102400	9907230	5090	5090	5090	5090	1
575	20231205	102300	9902140	5090	5090	5090	5090	0
576	20231205	102200	9902140	5090	5090	5090	5090	1
577	20231205	102100	9897050	5090	5090	5090	5090	3
578	20231205	102000	9881780	5090	5090	5090	5090	1
579	20231205	101900	9876690	5090	5090	5090	5090	0
580	20231205	101800	9876690	5090	5090	5090	5090	4
581	20231205	101700	9856330	5090	5090	5090	5090	11
582	20231205	101600	9800340	5090	5090	5090	5090	3
583	20231205	101500	9785070	5090	5090	5090	5090	10
584	20231205	101400	9734170	5080	5080	5080	5080	25
585	20231205	101300	9607170	5090	5090	5090	5090	9
586	20231205	101200	9561360	5090	5080	5090	5080	27
587	20231205	101100	9424120	5090	5090	5090	5090	2
588	20231205	101000	9413940	5090	5090	5090	5090	0
589	20231205	100900	9413940	5090	5090	5090	5090	6
590	20231205	100800	9383400	5090	5090	5090	5090	16
591	20231205	100700	9301960	5090	5090	5090	5090	4
592	20231205	100600	9281600	5090	5090	5090	5090	15
593	20231205	100500	9205250	5090	5090	5090	5090	0
594	20231205	100400	9205250	5090	5090	5090	5090	52
595	20231205	100300	8940570	5090	5090	5090	5090	0
596	20231205	100200	8940570	5090	5090	5090	5090	26
597	20231205	100100	8808230	5090	5090	5090	5090	0
598	20231205	100000	8808230	5090	5090	5090	5090	25
599	20231205	095900	8680980	5090	5090	5090	5090	157
600	20231205	095800	7881850	5090	5090	5090	5090	0
601	20231205	095700	7881850	5090	5090	5090	5090	26
602	20231205	095600	7749510	5080	5080	5080	5080	0
603	20231205	095500	7749510	5080	5080	5080	5080	44
604	20231205	095400	7525990	5080	5080	5080	5080	0
605	20231205	095300	7525990	5080	5080	5080	5080	26
606	20231205	095200	7393910	5080	5080	5080	5080	0
607	20231205	095100	7393910	5080	5080	5080	5080	46
608	20231205	095000	7160230	5080	5080	5080	5080	26
609	20231205	094900	7028150	5080	5080	5080	5080	0
610	20231205	094800	7028150	5080	5080	5080	5080	25
611	20231205	094700	6901150	5080	5080	5080	5080	0
612	20231205	094600	6901150	5080	5080	5080	5080	83
613	20231205	094500	6479510	5090	5090	5090	5090	0
614	20231205	094400	6479510	5090	5090	5090	5090	25
615	20231205	094300	6352260	5070	5090	5090	5070	179
616	20231205	094200	5444630	5090	5090	5090	5090	51
617	20231205	094100	5185040	5090	5090	5090	5090	26
618	20231205	094000	5052700	5090	5090	5090	5090	0
619	20231205	093900	5052700	5090	5090	5090	5090	25
620	20231205	093800	4925450	5090	5090	5090	5090	74
621	20231205	093700	4548790	5090	5090	5090	5090	26
622	20231205	093600	4416450	5090	5090	5090	5090	0
623	20231205	093500	4416450	5090	5070	5090	5070	36
624	20231205	093400	4233410	5090	5090	5090	5090	0
625	20231205	093300	4233410	5090	5090	5090	5090	114
626	20231205	093200	3653150	5090	5090	5090	5090	27
627	20231205	093100	3515720	5090	5080	5090	5080	541
628	20231205	093000	762140	5080	5080	5080	5080	8
629	20231205	092900	721500	5080	5080	5080	5080	27
630	20231205	092800	584340	5080	5080	5080	5080	0
631	20231205	092700	584340	5080	5080	5080	5080	0
632	20231205	092600	584340	5080	5080	5080	5080	1
633	20231205	092500	579260	5080	5080	5080	5080	0
634	20231205	092400	579260	5080	5080	5080	5080	2
635	20231205	092300	569100	5080	5080	5080	5080	7
636	20231205	092200	533540	5080	5080	5080	5080	4
637	20231205	092100	513220	5070	5070	5070	5070	10
638	20231205	092000	462520	5080	5080	5080	5080	0
639	20231205	091900	462520	5080	5080	5080	5080	0
640	20231205	091800	462520	5080	5080	5080	5080	0
641	20231205	091700	462520	5080	5080	5080	5080	0
642	20231205	091600	462520	5080	5080	5080	5080	0
643	20231205	091500	462520	5080	5080	5080	5080	1
644	20231205	091400	457440	5080	5080	5080	5080	0
645	20231205	091300	457440	5080	5080	5080	5080	0
646	20231205	091200	457440	5080	5080	5080	5080	0
647	20231205	091100	457440	5080	5080	5080	5080	1
648	20231205	091000	452360	5080	5080	5080	5080	0
649	20231205	090900	452360	5080	5080	5080	5080	0
650	20231205	090800	452360	5080	5080	5080	5080	2
651	20231205	090700	442200	5080	5080	5080	5080	2
652	20231205	090600	432040	5080	5080	5080	5080	14
653	20231205	090500	360920	5080	5080	5080	5080	14
654	20231205	090400	289800	5080	5080	5080	5080	33
655	20231205	090300	122160	5090	5090	5090	5090	0
656	20231205	090200	122160	5090	5090	5090	5090	0
657	20231205	090100	122160	5090	5090	5090	5090	0
658	20231205	090000	122160	5090	5090	5090	5090	24