KissMeData/088260/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195500	410959080	5040	5040	5040	5040	5020
3	20231215	195400	410959080	5040	5040	5040	5040	0
4	20231215	195300	410959080	5040	5040	5040	5040	0
5	20231215	195200	410959080	5040	5040	5040	5040	0
6	20231215	195100	410959080	5040	5040	5040	5040	0
7	20231215	195000	410959080	5040	5040	5040	5040	0
8	20231215	194900	410959080	5040	5040	5040	5040	0
9	20231215	194800	410959080	5040	5040	5040	5040	0
10	20231215	194700	410959080	5040	5040	5040	5040	0
11	20231215	194600	410959080	5040	5040	5040	5040	0
12	20231215	194500	410959080	5040	5040	5040	5040	0
13	20231215	194400	410959080	5040	5040	5040	5040	0
14	20231215	194300	410959080	5040	5040	5040	5040	0
15	20231215	194200	410959080	5040	5040	5040	5040	0
16	20231215	194100	410959080	5040	5040	5040	5040	0
17	20231215	194000	410959080	5040	5040	5040	5040	0
18	20231215	193900	410959080	5040	5040	5040	5040	0
19	20231215	193800	410959080	5040	5040	5040	5040	0
20	20231215	193700	410959080	5040	5040	5040	5040	0
21	20231215	193600	410959080	5040	5040	5040	5040	0
22	20231215	193500	410959080	5040	5040	5040	5040	0
23	20231215	193400	410959080	5040	5040	5040	5040	0
24	20231215	193300	410959080	5040	5040	5040	5040	0
25	20231215	193200	410959080	5040	5040	5040	5040	0
26	20231215	193100	410959080	5040	5040	5040	5040	0
27	20231215	193000	410959080	5040	5040	5040	5040	0
28	20231215	192900	410959080	5040	5040	5040	5040	0
29	20231215	192800	410959080	5040	5040	5040	5040	0
30	20231215	192700	410959080	5040	5040	5040	5040	0
31	20231215	192600	410959080	5040	5040	5040	5040	0
32	20231215	192500	410959080	5040	5040	5040	5040	5020
33	20231215	192400	410959080	5040	5040	5040	5040	0
34	20231215	192300	410959080	5040	5040	5040	5040	0
35	20231215	192200	410959080	5040	5040	5040	5040	0
36	20231215	192100	410959080	5040	5040	5040	5040	0
37	20231215	192000	410959080	5040	5040	5040	5040	0
38	20231215	191900	410959080	5040	5040	5040	5040	0
39	20231215	191800	410959080	5040	5040	5040	5040	0
40	20231215	191700	410959080	5040	5040	5040	5040	0
41	20231215	191600	410959080	5040	5040	5040	5040	0
42	20231215	191500	410959080	5040	5040	5040	5040	0
43	20231215	191400	410959080	5040	5040	5040	5040	0
44	20231215	191300	410959080	5040	5040	5040	5040	0
45	20231215	191200	410959080	5040	5040	5040	5040	0
46	20231215	191100	410959080	5040	5040	5040	5040	0
47	20231215	191000	410959080	5040	5040	5040	5040	0
48	20231215	190900	410959080	5040	5040	5040	5040	0
49	20231215	190800	410959080	5040	5040	5040	5040	0
50	20231215	190700	410959080	5040	5040	5040	5040	0
51	20231215	190600	410959080	5040	5040	5040	5040	0
52	20231215	190500	410959080	5040	5040	5040	5040	0
53	20231215	190400	410959080	5040	5040	5040	5040	0
54	20231215	190300	410959080	5040	5040	5040	5040	0
55	20231215	190200	410959080	5040	5040	5040	5040	0
56	20231215	190100	410959080	5040	5040	5040	5040	0
57	20231215	190000	410959080	5040	5040	5040	5040	0
58	20231215	185900	410959080	5040	5040	5040	5040	0
59	20231215	185800	410959080	5040	5040	5040	5040	0
60	20231215	185700	410959080	5040	5040	5040	5040	0
61	20231215	185600	410959080	5040	5040	5040	5040	0
62	20231215	185500	410959080	5040	5040	5040	5040	5020
63	20231215	185400	410959080	5040	5040	5040	5040	0
64	20231215	185300	410959080	5040	5040	5040	5040	0
65	20231215	185200	410959080	5040	5040	5040	5040	0
66	20231215	185100	410959080	5040	5040	5040	5040	0
67	20231215	185000	410959080	5040	5040	5040	5040	0
68	20231215	184900	410959080	5040	5040	5040	5040	0
69	20231215	184800	410959080	5040	5040	5040	5040	0
70	20231215	184700	410959080	5040	5040	5040	5040	0
71	20231215	184600	410959080	5040	5040	5040	5040	0
72	20231215	184500	410959080	5040	5040	5040	5040	0
73	20231215	184400	410959080	5040	5040	5040	5040	0
74	20231215	184300	410959080	5040	5040	5040	5040	0
75	20231215	184200	410959080	5040	5040	5040	5040	0
76	20231215	184100	410959080	5040	5040	5040	5040	0
77	20231215	184000	410959080	5040	5040	5040	5040	0
78	20231215	183900	410959080	5040	5040	5040	5040	0
79	20231215	183800	410959080	5040	5040	5040	5040	0
80	20231215	183700	410959080	5040	5040	5040	5040	0
81	20231215	183600	410959080	5040	5040	5040	5040	0
82	20231215	183500	410959080	5040	5040	5040	5040	0
83	20231215	183400	410959080	5040	5040	5040	5040	0
84	20231215	183300	410959080	5040	5040	5040	5040	0
85	20231215	183200	410959080	5040	5040	5040	5040	0
86	20231215	183100	410959080	5040	5040	5040	5040	0
87	20231215	183000	410959080	5040	5040	5040	5040	0
88	20231215	182900	410959080	5040	5040	5040	5040	0
89	20231215	182800	410959080	5040	5040	5040	5040	0
90	20231215	182700	410959080	5040	5040	5040	5040	0
91	20231215	182600	410959080	5040	5040	5040	5040	0
92	20231215	182500	410959080	5040	5040	5040	5040	5020
93	20231215	182400	410959080	5040	5040	5040	5040	0
94	20231215	182300	410959080	5040	5040	5040	5040	0
95	20231215	182200	410959080	5040	5040	5040	5040	0
96	20231215	182100	410959080	5040	5040	5040	5040	0
97	20231215	182000	410959080	5040	5040	5040	5040	0
98	20231215	181900	410959080	5040	5040	5040	5040	0
99	20231215	181800	410959080	5040	5040	5040	5040	0
100	20231215	181700	410959080	5040	5040	5040	5040	0
101	20231215	181600	410959080	5040	5040	5040	5040	0
102	20231215	181500	410959080	5040	5040	5040	5040	0
103	20231215	181400	410959080	5040	5040	5040	5040	0
104	20231215	181300	410959080	5040	5040	5040	5040	0
105	20231215	181200	410959080	5040	5040	5040	5040	0
106	20231215	181100	410959080	5040	5040	5040	5040	0
107	20231215	181000	410959080	5040	5040	5040	5040	0
108	20231215	180900	410959080	5040	5040	5040	5040	0
109	20231215	180800	410959080	5040	5040	5040	5040	0
110	20231215	180700	410959080	5040	5040	5040	5040	0
111	20231215	180600	410959080	5040	5040	5040	5040	0
112	20231215	180500	410959080	5040	5040	5040	5040	0
113	20231215	180400	410959080	5040	5040	5040	5040	0
114	20231215	180300	410959080	5040	5040	5040	5040	0
115	20231215	180200	410959080	5040	5040	5040	5040	0
116	20231215	180100	410959080	5040	5040	5040	5040	0
117	20231215	180000	410959080	5040	5040	5040	5040	0
118	20231215	175900	410959080	5040	5040	5040	5040	0
119	20231215	175800	410959080	5040	5040	5040	5040	0
120	20231215	175700	410959080	5040	5040	5040	5040	0
121	20231215	175600	410959080	5040	5040	5040	5040	0
122	20231215	175500	410959080	5040	5040	5040	5040	5020
123	20231215	175400	410959080	5040	5040	5040	5040	0
124	20231215	175300	410959080	5040	5040	5040	5040	0
125	20231215	175200	410959080	5040	5040	5040	5040	0
126	20231215	175100	410959080	5040	5040	5040	5040	0
127	20231215	175000	410959080	5040	5040	5040	5040	0
128	20231215	174900	410959080	5040	5040	5040	5040	0
129	20231215	174800	410959080	5040	5040	5040	5040	0
130	20231215	174700	410959080	5040	5040	5040	5040	0
131	20231215	174600	410959080	5040	5040	5040	5040	0
132	20231215	174500	410959080	5040	5040	5040	5040	0
133	20231215	174400	410959080	5040	5040	5040	5040	0
134	20231215	174300	410959080	5040	5040	5040	5040	0
135	20231215	174200	410959080	5040	5040	5040	5040	0
136	20231215	174100	410959080	5040	5040	5040	5040	0
137	20231215	174000	410959080	5040	5040	5040	5040	0
138	20231215	173900	410959080	5040	5040	5040	5040	0
139	20231215	173800	410959080	5040	5040	5040	5040	0
140	20231215	173700	410959080	5040	5040	5040	5040	0
141	20231215	173600	410959080	5040	5040	5040	5040	0
142	20231215	173500	410959080	5040	5040	5040	5040	0
143	20231215	173400	410959080	5040	5040	5040	5040	0
144	20231215	173300	410959080	5040	5040	5040	5040	0
145	20231215	173200	410959080	5040	5040	5040	5040	0
146	20231215	173100	410959080	5040	5040	5040	5040	0
147	20231215	173000	410959080	5040	5040	5040	5040	0
148	20231215	172900	410959080	5040	5040	5040	5040	0
149	20231215	172800	410959080	5040	5040	5040	5040	0
150	20231215	172700	410959080	5040	5040	5040	5040	0
151	20231215	172600	410959080	5040	5040	5040	5040	0
152	20231215	172500	410959080	5040	5040	5040	5040	5020
153	20231215	172400	410959080	5040	5040	5040	5040	0
154	20231215	172300	410959080	5040	5040	5040	5040	0
155	20231215	172200	410959080	5040	5040	5040	5040	0
156	20231215	172100	410959080	5040	5040	5040	5040	0
157	20231215	172000	410959080	5040	5040	5040	5040	0
158	20231215	171900	410959080	5040	5040	5040	5040	0
159	20231215	171800	410959080	5040	5040	5040	5040	0
160	20231215	171700	410959080	5040	5040	5040	5040	0
161	20231215	171600	410959080	5040	5040	5040	5040	0
162	20231215	171500	410959080	5040	5040	5040	5040	0
163	20231215	171400	410959080	5040	5040	5040	5040	0
164	20231215	171300	410959080	5040	5040	5040	5040	0
165	20231215	171200	410959080	5040	5040	5040	5040	0
166	20231215	171100	410959080	5040	5040	5040	5040	0
167	20231215	171000	410959080	5040	5040	5040	5040	0
168	20231215	170900	410959080	5040	5040	5040	5040	0
169	20231215	170800	410959080	5040	5040	5040	5040	0
170	20231215	170700	410959080	5040	5040	5040	5040	0
171	20231215	170600	410959080	5040	5040	5040	5040	0
172	20231215	170500	410959080	5040	5040	5040	5040	0
173	20231215	170400	410959080	5040	5040	5040	5040	0
174	20231215	170300	410959080	5040	5040	5040	5040	0
175	20231215	170200	410959080	5040	5040	5040	5040	0
176	20231215	170100	410959080	5040	5040	5040	5040	0
177	20231215	170000	410959080	5040	5040	5040	5040	0
178	20231215	165900	410959080	5040	5040	5040	5040	0
179	20231215	165800	410959080	5040	5040	5040	5040	0
180	20231215	165700	410959080	5040	5040	5040	5040	0
181	20231215	165600	410959080	5040	5040	5040	5040	0
182	20231215	165500	410959080	5040	5040	5040	5040	5020
183	20231215	165400	410959080	5040	5040	5040	5040	0
184	20231215	165300	410959080	5040	5040	5040	5040	0
185	20231215	165200	410959080	5040	5040	5040	5040	0
186	20231215	165100	410959080	5040	5040	5040	5040	0
187	20231215	165000	410959080	5040	5040	5040	5040	0
188	20231215	164900	410959080	5040	5040	5040	5040	0
189	20231215	164800	410959080	5040	5040	5040	5040	0
190	20231215	164700	410959080	5040	5040	5040	5040	0
191	20231215	164600	410959080	5040	5040	5040	5040	0
192	20231215	164500	410959080	5040	5040	5040	5040	0
193	20231215	164400	410959080	5040	5040	5040	5040	0
194	20231215	164300	410959080	5040	5040	5040	5040	0
195	20231215	164200	410959080	5040	5040	5040	5040	0
196	20231215	164100	410959080	5040	5040	5040	5040	0
197	20231215	164000	410959080	5040	5040	5040	5040	0
198	20231215	163900	410959080	5040	5040	5040	5040	0
199	20231215	163800	410959080	5040	5040	5040	5040	0
200	20231215	163700	410959080	5040	5040	5040	5040	0
201	20231215	163600	410959080	5040	5040	5040	5040	0
202	20231215	163500	410959080	5040	5040	5040	5040	0
203	20231215	163400	410959080	5040	5040	5040	5040	0
204	20231215	163300	410959080	5040	5040	5040	5040	0
205	20231215	163200	410959080	5040	5040	5040	5040	0
206	20231215	163100	410959080	5040	5040	5040	5040	0
207	20231215	163000	410959080	5040	5040	5040	5040	0
208	20231215	162900	410959080	5040	5040	5040	5040	0
209	20231215	162800	410959080	5040	5040	5040	5040	0
210	20231215	162700	410959080	5040	5040	5040	5040	0
211	20231215	162600	410959080	5040	5040	5040	5040	0
212	20231215	162500	410959080	5040	5040	5040	5040	5020
213	20231215	162400	410959080	5040	5040	5040	5040	0
214	20231215	162300	410959080	5040	5040	5040	5040	0
215	20231215	162200	410959080	5040	5040	5040	5040	0
216	20231215	162100	410959080	5040	5040	5040	5040	0
217	20231215	162000	410959080	5040	5040	5040	5040	0
218	20231215	161900	410959080	5040	5040	5040	5040	0
219	20231215	161800	410959080	5040	5040	5040	5040	0
220	20231215	161700	410959080	5040	5040	5040	5040	0
221	20231215	161600	410959080	5040	5040	5040	5040	0
222	20231215	161500	410959080	5040	5040	5040	5040	0
223	20231215	161400	410959080	5040	5040	5040	5040	0
224	20231215	161300	410959080	5040	5040	5040	5040	0
225	20231215	161200	410959080	5040	5040	5040	5040	0
226	20231215	161100	410959080	5040	5040	5040	5040	0
227	20231215	161000	410959080	5040	5040	5040	5040	0
228	20231215	160900	410959080	5040	5040	5040	5040	0
229	20231215	160800	410959080	5040	5040	5040	5040	0
230	20231215	160700	410959080	5040	5040	5040	5040	0
231	20231215	160600	410959080	5040	5040	5040	5040	0
232	20231215	160500	410959080	5040	5040	5040	5040	0
233	20231215	160400	410959080	5040	5040	5040	5040	0
234	20231215	160300	410959080	5040	5040	5040	5040	0
235	20231215	160200	410959080	5040	5040	5040	5040	0
236	20231215	160100	410959080	5040	5040	5040	5040	0
237	20231215	160000	410959080	5040	5040	5040	5040	0
238	20231215	155900	410959080	5040	5040	5040	5040	0
239	20231215	155800	410959080	5040	5040	5040	5040	0
240	20231215	155700	410959080	5040	5040	5040	5040	0
241	20231215	155600	410959080	5040	5040	5040	5040	0
242	20231215	155500	410959080	5040	5040	5040	5040	5020
243	20231215	155400	410959080	5040	5040	5040	5040	0
244	20231215	155300	410959080	5040	5040	5040	5040	0
245	20231215	155200	410959080	5040	5040	5040	5040	0
246	20231215	155100	410959080	5040	5040	5040	5040	0
247	20231215	155000	410959080	5040	5040	5040	5040	0
248	20231215	154900	410959080	5040	5040	5040	5040	0
249	20231215	154800	410959080	5040	5040	5040	5040	0
250	20231215	154700	410959080	5040	5040	5040	5040	0
251	20231215	154600	410959080	5040	5040	5040	5040	0
252	20231215	154500	410959080	5040	5040	5040	5040	0
253	20231215	154400	410959080	5040	5040	5040	5040	0
254	20231215	154300	410959080	5040	5040	5040	5040	0
255	20231215	154200	410959080	5040	5040	5040	5040	0
256	20231215	154100	410959080	5040	5040	5040	5040	0
257	20231215	154000	410959080	5040	5040	5040	5040	0
258	20231215	153900	410959080	5040	5040	5040	5040	0
259	20231215	153800	410959080	5040	5040	5040	5040	0
260	20231215	153700	410959080	5040	5040	5040	5040	0
261	20231215	153600	410959080	5040	5040	5040	5040	0
262	20231215	153500	410959080	5040	5040	5040	5040	0
263	20231215	153400	410959080	5040	5040	5040	5040	0
264	20231215	153300	410959080	5040	5040	5040	5040	0
265	20231215	153200	410959080	5040	5040	5040	5040	0
266	20231215	153100	410959080	5040	5040	5040	5040	0
267	20231215	153000	410959080	5040	5040	5040	5040	5020
268	20231215	152900	385658280	5040	5040	5040	5040	0
269	20231215	152800	385658280	5040	5040	5040	5040	0
270	20231215	152700	385658280	5040	5040	5040	5040	0
271	20231215	152600	385658280	5040	5040	5040	5040	0
272	20231215	152500	385658280	5040	5040	5040	5040	0
273	20231215	152400	385658280	5040	5040	5040	5040	0
274	20231215	152300	385658280	5040	5040	5040	5040	0
275	20231215	152200	385658280	5040	5040	5040	5040	0
276	20231215	152100	385658280	5040	5040	5040	5040	0
277	20231215	152000	385658280	5040	5040	5040	5040	0
278	20231215	151900	385658280	5040	5040	5040	5040	351
279	20231215	151800	383889240	5040	5050	5050	5040	127
280	20231215	151700	383248950	5040	5040	5040	5040	1167
281	20231215	151600	377367270	5040	5050	5050	5040	404
282	20231215	151500	375330270	5040	5040	5050	5040	493
283	20231215	151400	372844550	5040	5040	5040	5040	776
284	20231215	151300	368933510	5040	5040	5040	5040	345
285	20231215	151200	367194710	5040	5040	5040	5040	460
286	20231215	151100	364876310	5040	5040	5040	5040	359
287	20231215	151000	363066950	5040	5040	5050	5040	504
288	20231215	150900	360526590	5040	5040	5050	5040	227
289	20231215	150800	359382400	5040	5040	5050	5040	396
290	20231215	150700	357385730	5040	5030	5040	5030	513
291	20231215	150600	354803560	5030	5020	5030	5020	856
292	20231215	150500	350501830	5020	5020	5020	5020	1608
293	20231215	150400	342429670	5030	5030	5030	5020	219
294	20231215	150300	341330050	5030	5030	5040	5030	349
295	20231215	150200	339574560	5030	5030	5030	5020	486
296	20231215	150100	337132420	5030	5030	5030	5020	360
297	20231215	150000	335321920	5030	5030	5040	5030	1426
298	20231215	145900	328147760	5030	5030	5040	5030	359
299	20231215	145800	326340980	5030	5040	5040	5030	454
300	20231215	145700	324056930	5040	5040	5040	5030	294
301	20231215	145600	322575910	5040	5040	5040	5030	459
302	20231215	145500	320262850	5040	5040	5050	5030	266
303	20231215	145400	318922220	5040	5030	5040	5030	349
304	20231215	145300	317166640	5040	5040	5040	5040	345
305	20231215	145200	315427840	5040	5040	5040	5030	508
306	20231215	145100	312871510	5040	5040	5040	5040	353
307	20231215	145000	311092390	5040	5040	5040	5040	389
308	20231215	144900	309131830	5040	5040	5050	5040	378
309	20231215	144800	307225270	5040	5040	5050	5040	1014
310	20231215	144700	302114210	5030	5030	5040	5030	505
311	20231215	144600	299574030	5020	5020	5030	5020	1499
312	20231215	144500	292048390	5030	5020	5030	5020	184
313	20231215	144400	291123390	5020	5030	5030	5020	1105
314	20231215	144300	285566060	5030	5030	5040	5030	732
315	20231215	144200	281883060	5030	5030	5030	5030	322
316	20231215	144100	280263400	5030	5030	5030	5030	293
317	20231215	144000	278789610	5030	5030	5030	5030	369
318	20231215	143900	276933540	5020	5030	5040	5020	1015
319	20231215	143800	271828180	5030	5030	5030	5030	594
320	20231215	143700	268840360	5030	5030	5040	5030	511
321	20231215	143600	266269190	5030	5030	5030	5020	1282
322	20231215	143500	259821220	5030	5030	5030	5030	290
323	20231215	143400	258362520	5030	5040	5040	5030	994
324	20231215	143300	253361360	5040	5050	5050	5040	851
325	20231215	143200	249068420	5050	5050	5050	5040	234
326	20231215	143100	247887020	5060	5050	5060	5050	304
327	20231215	143000	246351610	5050	5050	5060	5050	538
328	20231215	142900	243633280	5050	5050	5060	5050	592
329	20231215	142800	240642850	5050	5050	5050	5050	993
330	20231215	142700	235628200	5050	5050	5050	5050	1328
331	20231215	142600	228921800	5050	5050	5050	5050	288
332	20231215	142500	227467400	5050	5050	5060	5050	346
333	20231215	142400	225718540	5050	5060	5060	5050	247
334	20231215	142300	224470830	5050	5050	5060	5050	216
335	20231215	142200	223379820	5060	5050	5060	5050	309
336	20231215	142100	221818470	5050	5050	5050	5050	180
337	20231215	142000	220909470	5050	5050	5060	5050	429
338	20231215	141900	218741580	5050	5050	5050	5050	184
339	20231215	141800	217812380	5050	5050	5050	5050	60
340	20231215	141700	217509380	5050	5050	5050	5050	360
341	20231215	141600	215691380	5050	5060	5060	5050	132
342	20231215	141500	215024570	5050	5050	5050	5050	300
343	20231215	141400	213509570	5050	5060	5060	5050	2444
344	20231215	141300	201144310	5060	5060	5060	5060	166
345	20231215	141200	200304350	5060	5070	5070	5060	444
346	20231215	141100	198055020	5070	5070	5070	5070	211
347	20231215	141000	196985250	5070	5070	5080	5070	361
348	20231215	140900	195153550	5070	5070	5070	5070	108
349	20231215	140800	194605990	5070	5070	5080	5070	284
350	20231215	140700	193165900	5070	5070	5070	5070	139
351	20231215	140600	192461170	5080	5070	5080	5070	667
352	20231215	140500	189078650	5070	5070	5070	5070	260
353	20231215	140400	187760450	5070	5070	5070	5070	248
354	20231215	140300	186503090	5070	5070	5070	5070	60
355	20231215	140200	186198890	5070	5070	5070	5070	184
356	20231215	140100	185266010	5070	5070	5070	5070	136
357	20231215	140000	184576490	5070	5070	5080	5070	380
358	20231215	135900	182648240	5070	5080	5080	5070	115
359	20231215	135800	182064350	5070	5070	5070	5070	0
360	20231215	135700	182064350	5070	5070	5070	5070	107
361	20231215	135600	181521860	5070	5070	5070	5070	0
362	20231215	135500	181521860	5070	5070	5070	5070	0
363	20231215	135400	181521860	5070	5070	5070	5070	0
364	20231215	135300	181521860	5070	5080	5080	5070	163
365	20231215	135200	180695240	5080	5080	5080	5080	0
366	20231215	135100	180695240	5080	5080	5080	5080	83
367	20231215	135000	180273600	5080	5080	5080	5080	143
368	20231215	134900	179547160	5070	5070	5070	5070	0
369	20231215	134800	179547160	5070	5070	5070	5070	0
370	20231215	134700	179547160	5070	5070	5070	5070	0
371	20231215	134600	179547160	5070	5080	5080	5070	195
372	20231215	134500	178556570	5080	5080	5080	5080	21
373	20231215	134400	178449890	5080	5080	5080	5080	0
374	20231215	134300	178449890	5080	5080	5080	5080	84
375	20231215	134200	178023170	5080	5080	5080	5080	0
376	20231215	134100	178023170	5080	5080	5080	5080	144
377	20231215	134000	177291650	5080	5080	5080	5080	72
378	20231215	133900	176925890	5080	5080	5080	5080	0
379	20231215	133800	176925890	5080	5080	5080	5080	0
380	20231215	133700	176925890	5080	5080	5080	5080	21
381	20231215	133600	176819210	5070	5080	5080	5070	608
382	20231215	133500	173733820	5080	5080	5080	5080	0
383	20231215	133400	173733820	5080	5080	5080	5080	0
384	20231215	133300	173733820	5080	5080	5080	5080	0
385	20231215	133200	173733820	5080	5080	5080	5080	0
386	20231215	133100	173733820	5080	5080	5080	5080	143
387	20231215	133000	173007380	5080	5080	5080	5080	0
388	20231215	132900	173007380	5080	5080	5080	5080	21
389	20231215	132800	172900700	5070	5080	5080	5070	543
390	20231215	132700	170143580	5070	5070	5070	5070	0
391	20231215	132600	170143580	5070	5070	5070	5070	126
392	20231215	132500	169504760	5070	5070	5070	5070	46
393	20231215	132400	169271540	5080	5080	5080	5080	0
394	20231215	132300	169271540	5080	5080	5080	5080	0
395	20231215	132200	169271540	5080	5080	5080	5080	21
396	20231215	132100	169164860	5080	5080	5080	5080	144
397	20231215	132000	168433340	5080	5070	5080	5070	211
398	20231215	131900	167362740	5070	5070	5070	5070	0
399	20231215	131800	167362740	5070	5070	5070	5070	0
400	20231215	131700	167362740	5070	5070	5070	5070	0
401	20231215	131600	167362740	5070	5070	5070	5070	95
402	20231215	131500	166881090	5080	5080	5080	5080	0
403	20231215	131400	166881090	5080	5080	5080	5080	21
404	20231215	131300	166774410	5080	5070	5080	5070	384
405	20231215	131200	164826690	5070	5070	5070	5070	189
406	20231215	131100	163868460	5070	5070	5070	5070	143
407	20231215	131000	163143450	5060	5060	5060	5060	119
408	20231215	130900	162541310	5070	5070	5070	5070	0
409	20231215	130800	162541310	5070	5070	5070	5070	6
410	20231215	130700	162510890	5070	5070	5070	5070	0
411	20231215	130600	162510890	5070	5060	5070	5060	180
412	20231215	130500	161599880	5070	5070	5070	5070	77
413	20231215	130400	161209490	5070	5070	5070	5070	0
414	20231215	130300	161209490	5070	5070	5070	5070	0
415	20231215	130200	161209490	5070	5060	5070	5060	476
416	20231215	130100	158797600	5060	5060	5060	5060	1
417	20231215	130000	158792540	5060	5060	5060	5060	84
418	20231215	125900	158367500	5070	5070	5070	5070	21
419	20231215	125800	158261030	5070	5070	5070	5070	0
420	20231215	125700	158261030	5070	5060	5070	5060	685
421	20231215	125600	154794090	5060	5070	5070	5060	1201
422	20231215	125500	148717020	5070	5070	5070	5070	30
423	20231215	125400	148564920	5070	5070	5070	5070	19
424	20231215	125300	148468590	5070	5070	5070	5070	0
425	20231215	125200	148468590	5070	5070	5070	5070	95
426	20231215	125100	147986940	5060	5070	5070	5060	154
427	20231215	125000	147207490	5070	5070	5070	5070	84
428	20231215	124900	146781610	5070	5070	5070	5070	10
429	20231215	124800	146730910	5070	5070	5070	5070	20
430	20231215	124700	146629510	5070	5070	5070	5070	5
431	20231215	124600	146604160	5070	5070	5070	5070	103
432	20231215	124500	146081950	5070	5070	5070	5070	0
433	20231215	124400	146081950	5070	5070	5070	5070	95
434	20231215	124300	145600300	5080	5080	5080	5080	21
435	20231215	124200	145493620	5080	5080	5080	5080	226
436	20231215	124100	144345540	5070	5070	5070	5070	1101
437	20231215	124000	138763470	5070	5070	5070	5070	113
438	20231215	123900	138190560	5080	5080	5080	5080	1
439	20231215	123800	138185480	5080	5080	5080	5080	0
440	20231215	123700	138185480	5080	5080	5080	5080	0
441	20231215	123600	138185480	5080	5080	5080	5080	0
442	20231215	123500	138185480	5080	5080	5080	5080	21
443	20231215	123400	138078800	5080	5080	5080	5080	84
444	20231215	123300	137652080	5080	5080	5080	5080	1
445	20231215	123200	137647000	5080	5080	5080	5080	144
446	20231215	123100	136915480	5070	5070	5070	5070	0
447	20231215	123000	136915480	5070	5070	5070	5070	574
448	20231215	122900	134005300	5080	5080	5080	5080	0
449	20231215	122800	134005300	5080	5080	5080	5080	20
450	20231215	122700	133903700	5080	5080	5080	5080	383
451	20231215	122600	131958060	5080	5080	5080	5080	0
452	20231215	122500	131958060	5080	5080	5080	5080	0
453	20231215	122400	131958060	5080	5080	5080	5080	0
454	20231215	122300	131958060	5080	5080	5080	5080	10
455	20231215	122200	131907260	5080	5080	5080	5080	143
456	20231215	122100	131180820	5080	5080	5080	5080	0
457	20231215	122000	131180820	5080	5080	5080	5080	20
458	20231215	121900	131079220	5080	5080	5080	5080	161
459	20231215	121800	130261340	5080	5080	5080	5080	0
460	20231215	121700	130261340	5080	5080	5080	5080	0
461	20231215	121600	130261340	5080	5080	5080	5080	1138
462	20231215	121500	124480300	5090	5090	5090	5090	0
463	20231215	121400	124480300	5090	5090	5090	5090	0
464	20231215	121300	124480300	5090	5090	5090	5090	0
465	20231215	121200	124480300	5090	5080	5090	5080	138
466	20231215	121100	123779050	5080	5080	5080	5080	83
467	20231215	121000	123357410	5080	5090	5090	5080	1473
468	20231215	120900	115874280	5090	5090	5090	5090	60
469	20231215	120800	115568880	5090	5090	5090	5090	50
470	20231215	120700	115314380	5090	5090	5090	5090	10
471	20231215	120600	115263480	5090	5090	5090	5090	0
472	20231215	120500	115263480	5090	5090	5090	5090	21
473	20231215	120400	115156590	5090	5090	5090	5090	89
474	20231215	120300	114703580	5090	5090	5090	5090	0
475	20231215	120200	114703580	5090	5090	5090	5090	143
476	20231215	120100	113975710	5080	5080	5080	5080	0
477	20231215	120000	113975710	5080	5080	5080	5080	200
478	20231215	115900	112959710	5090	5090	5090	5090	0
479	20231215	115800	112959710	5090	5090	5090	5090	0
480	20231215	115700	112959710	5090	5090	5090	5090	21
481	20231215	115600	112852820	5090	5080	5090	5080	162
482	20231215	115500	112029030	5080	5080	5080	5080	0
483	20231215	115400	112029030	5080	5080	5080	5080	1120
484	20231215	115300	106339430	5090	5090	5090	5090	0
485	20231215	115200	106339430	5090	5090	5090	5090	144
486	20231215	115100	105606470	5090	5090	5090	5090	0
487	20231215	115000	105606470	5090	5090	5090	5090	0
488	20231215	114900	105606470	5090	5080	5090	5080	23
489	20231215	114800	105489420	5090	5080	5090	5080	205
490	20231215	114700	104447180	5090	5090	5090	5090	0
491	20231215	114600	104447180	5090	5090	5090	5090	0
492	20231215	114500	104447180	5090	5090	5090	5090	0
493	20231215	114400	104447180	5090	5090	5090	5090	0
494	20231215	114300	104447180	5090	5090	5090	5090	143
495	20231215	114200	103719310	5090	5080	5090	5080	232
496	20231215	114100	102539950	5090	5090	5090	5090	83
497	20231215	114000	102117480	5090	5090	5090	5090	1
498	20231215	113900	102112390	5080	5080	5080	5080	0
499	20231215	113800	102112390	5080	5080	5080	5080	0
500	20231215	113700	102112390	5080	5080	5080	5080	103
501	20231215	113600	101589150	5090	5090	5090	5090	1
502	20231215	113500	101584060	5090	5090	5090	5090	0
503	20231215	113400	101584060	5090	5090	5090	5090	22
504	20231215	113300	101472080	5090	5090	5090	5090	228
505	20231215	113200	100311560	5090	5090	5090	5090	0
506	20231215	113100	100311560	5090	5090	5090	5090	0
507	20231215	113000	100311560	5090	5090	5090	5090	0
508	20231215	112900	100311560	5090	5090	5090	5090	0
509	20231215	112800	100311560	5090	5090	5090	5090	0
510	20231215	112700	100311560	5090	5090	5090	5090	0
511	20231215	112600	100311560	5090	5090	5090	5090	21
512	20231215	112500	100204670	5090	5090	5100	5090	448
513	20231215	112400	97923520	5100	5100	5100	5100	0
514	20231215	112300	97923520	5100	5100	5100	5100	143
515	20231215	112200	97194220	5090	5090	5090	5090	0
516	20231215	112100	97194220	5090	5090	5090	5090	165
517	20231215	112000	96354370	5100	5100	5100	5100	0
518	20231215	111900	96354370	5100	5090	5100	5090	2800
519	20231215	111800	82094370	5100	5100	5100	5100	105
520	20231215	111700	81558870	5090	5090	5090	5090	0
521	20231215	111600	81558870	5090	5090	5090	5090	37
522	20231215	111500	81370540	5090	5090	5090	5090	157
523	20231215	111400	80571410	5100	5100	5100	5090	9
524	20231215	111300	80525550	5100	5100	5100	5100	144
525	20231215	111200	79791150	5090	5100	5100	5090	105
526	20231215	111100	79256650	5100	5100	5100	5100	22
527	20231215	111000	79144450	5090	5100	5100	5090	170
528	20231215	110900	78278310	5090	5090	5090	5090	0
529	20231215	110800	78278310	5090	5090	5090	5090	0
530	20231215	110700	78278310	5090	5090	5090	5090	0
531	20231215	110600	78278310	5090	5090	5090	5090	0
532	20231215	110500	78278310	5090	5090	5090	5090	0
533	20231215	110400	78278310	5090	5090	5090	5090	60
534	20231215	110300	77972910	5100	5090	5100	5090	439
535	20231215	110200	75736950	5100	5100	5100	5100	83
536	20231215	110100	75313650	5090	5090	5090	5090	0
537	20231215	110000	75313650	5090	5090	5090	5090	10
538	20231215	105900	75262750	5090	5090	5090	5090	0
539	20231215	105800	75262750	5090	5090	5090	5090	164
540	20231215	105700	74427990	5100	5100	5100	5100	0
541	20231215	105600	74427990	5100	5100	5100	5100	0
542	20231215	105500	74427990	5100	5100	5100	5100	105
543	20231215	105400	73892490	5090	5100	5100	5090	95
544	20231215	105300	73408930	5090	5090	5090	5090	25
545	20231215	105200	73281680	5090	5090	5090	5090	94
546	20231215	105100	72803220	5100	5100	5100	5100	0
547	20231215	105000	72803220	5100	5100	5100	5100	0
548	20231215	104900	72803220	5100	5100	5100	5100	0
549	20231215	104800	72803220	5100	5100	5100	5100	21
550	20231215	104700	72696120	5100	5100	5100	5100	83
551	20231215	104600	72272820	5100	5100	5100	5100	0
552	20231215	104500	72272820	5100	5100	5100	5100	0
553	20231215	104400	72272820	5100	5100	5100	5100	144
554	20231215	104300	71538420	5090	5090	5090	5090	100
555	20231215	104200	71029420	5090	5090	5090	5090	454
556	20231215	104100	68718560	5090	5090	5090	5090	3520
557	20231215	104000	50801760	5090	5090	5090	5090	20
558	20231215	103900	50699960	5090	5090	5090	5090	137
559	20231215	103800	50002630	5090	5090	5090	5090	0
560	20231215	103700	50002630	5090	5090	5090	5090	0
561	20231215	103600	50002630	5090	5090	5090	5090	0
562	20231215	103500	50002630	5090	5090	5090	5090	0
563	20231215	103400	50002630	5090	5090	5090	5090	143
564	20231215	103300	49274760	5090	5090	5090	5090	0
565	20231215	103200	49274760	5090	5090	5090	5090	103
566	20231215	103100	48750490	5080	5080	5080	5080	98
567	20231215	103000	48252650	5080	5080	5080	5080	0
568	20231215	102900	48252650	5080	5080	5080	5080	0
569	20231215	102800	48252650	5080	5080	5080	5080	98
570	20231215	102700	47754810	5080	5080	5080	5080	0
571	20231215	102600	47754810	5080	5080	5080	5080	0
572	20231215	102500	47754810	5080	5090	5090	5080	119
573	20231215	102400	47150080	5090	5090	5090	5090	228
574	20231215	102300	45989560	5090	5090	5090	5090	0
575	20231215	102200	45989560	5090	5080	5090	5080	98
576	20231215	102100	45491700	5080	5080	5080	5080	0
577	20231215	102000	45491700	5080	5080	5080	5080	0
578	20231215	101900	45491700	5080	5080	5080	5080	96
579	20231215	101800	45004020	5080	5080	5080	5080	0
580	20231215	101700	45004020	5080	5090	5090	5080	119
581	20231215	101600	44399290	5090	5090	5090	5090	84
582	20231215	101500	43971730	5090	5090	5090	5090	0
583	20231215	101400	43971730	5090	5080	5090	5080	338
584	20231215	101300	42253240	5080	5080	5080	5080	500
585	20231215	101200	39713240	5090	5090	5090	5090	0
586	20231215	101100	39713240	5090	5090	5090	5090	0
587	20231215	101000	39713240	5090	5090	5090	5090	0
588	20231215	100900	39713240	5090	5090	5090	5090	105
589	20231215	100800	39178790	5080	5080	5080	5080	0
590	20231215	100700	39178790	5080	5080	5080	5080	1
591	20231215	100600	39173710	5090	5090	5090	5090	0
592	20231215	100500	39173710	5090	5090	5090	5090	40
593	20231215	100400	38970110	5090	5090	5090	5090	144
594	20231215	100300	38237150	5090	5080	5090	5080	116
595	20231215	100200	37647860	5090	5090	5090	5090	0
596	20231215	100100	37647860	5090	5090	5090	5090	21
597	20231215	100000	37540970	5090	5090	5090	5090	102
598	20231215	095900	37021790	5080	5080	5080	5080	0
599	20231215	095800	37021790	5080	5080	5080	5080	98
600	20231215	095700	36523950	5080	5080	5080	5080	0
601	20231215	095600	36523950	5080	5080	5080	5080	103
602	20231215	095500	36000710	5090	5090	5090	5090	0
603	20231215	095400	36000710	5090	5080	5090	5080	164
604	20231215	095300	35166070	5080	5080	5080	5080	186
605	20231215	095200	34221190	5070	5070	5070	5070	165
606	20231215	095100	33384640	5080	5080	5080	5080	2
607	20231215	095000	33374480	5080	5080	5080	5080	95
608	20231215	094900	32891880	5090	5090	5090	5090	0
609	20231215	094800	32891880	5090	5090	5090	5090	0
610	20231215	094700	32891880	5090	5090	5090	5090	0
611	20231215	094600	32891880	5090	5090	5090	5090	123
612	20231215	094500	32265810	5070	5090	5090	5070	346
613	20231215	094400	30507680	5080	5080	5080	5080	0
614	20231215	094300	30507680	5080	5080	5080	5080	73
615	20231215	094200	30136840	5090	5090	5090	5090	0
616	20231215	094100	30136840	5090	5090	5090	5090	0
617	20231215	094000	30136840	5090	5090	5090	5090	0
618	20231215	093900	30136840	5090	5090	5090	5090	152
619	20231215	093800	29363160	5090	5090	5090	5090	104
620	20231215	093700	28833800	5090	5090	5090	5090	5
621	20231215	093600	28808350	5090	5090	5090	5090	0
622	20231215	093500	28808350	5090	5090	5090	5090	143
623	20231215	093400	28080480	5090	5090	5090	5090	1
624	20231215	093300	28075390	5090	5090	5090	5090	0
625	20231215	093200	28075390	5090	5090	5090	5090	112
626	20231215	093100	27505310	5090	5100	5100	5090	105
627	20231215	093000	26970650	5100	5080	5100	5080	1581
628	20231215	092900	18929280	5090	5090	5090	5090	0
629	20231215	092800	18929280	5090	5090	5090	5090	50
630	20231215	092700	18674780	5090	5090	5090	5090	0
631	20231215	092600	18674780	5090	5090	5090	5090	0
632	20231215	092500	18674780	5090	5100	5100	5090	1430
633	20231215	092400	11386270	5100	5100	5100	5100	8
634	20231215	092300	11345470	5100	5100	5100	5100	104
635	20231215	092200	10815070	5090	5090	5090	5090	1
636	20231215	092100	10809980	5090	5090	5090	5090	18
637	20231215	092000	10718360	5090	5100	5100	5090	231
638	20231215	091900	9542070	5090	5090	5090	5090	0
639	20231215	091800	9542070	5090	5090	5090	5090	0
640	20231215	091700	9542070	5090	5090	5090	5090	1
641	20231215	091600	9536980	5100	5100	5100	5100	0
642	20231215	091500	9536980	5100	5090	5110	5090	551
643	20231215	091400	6726680	5100	5100	5100	5100	0
644	20231215	091300	6726680	5100	5100	5100	5100	0
645	20231215	091200	6726680	5100	5100	5100	5100	0
646	20231215	091100	6726680	5100	5100	5100	5100	0
647	20231215	091000	6726680	5100	5100	5100	5100	9
648	20231215	090900	6680780	5110	5110	5110	5110	63
649	20231215	090800	6358850	5110	5120	5120	5110	41
650	20231215	090700	6149130	5100	5100	5100	5100	0
651	20231215	090600	6149130	5100	5100	5100	5100	1
652	20231215	090500	6144030	5120	5120	5120	5120	1
653	20231215	090400	6138910	5120	5120	5120	5120	10
654	20231215	090300	6087710	5120	5110	5120	5110	163
655	20231215	090200	5253360	5110	5110	5110	5110	816
656	20231215	090100	1083600	5110	5110	5110	5110	100
657	20231215	090000	572600	5110	5120	5120	5110	112