KissMeData/263800/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204800	274383730	5260	5260	5260	5260	206
3	20231204	204700	274383730	5260	5260	5260	5260	0
4	20231204	204600	274383730	5260	5260	5260	5260	0
5	20231204	204500	274383730	5260	5260	5260	5260	0
6	20231204	204400	274383730	5260	5260	5260	5260	0
7	20231204	204300	274383730	5260	5260	5260	5260	0
8	20231204	204200	274383730	5260	5260	5260	5260	0
9	20231204	204100	274383730	5260	5260	5260	5260	0
10	20231204	204000	274383730	5260	5260	5260	5260	0
11	20231204	203900	274383730	5260	5260	5260	5260	0
12	20231204	203800	274383730	5260	5260	5260	5260	0
13	20231204	203700	274383730	5260	5260	5260	5260	0
14	20231204	203600	274383730	5260	5260	5260	5260	0
15	20231204	203500	274383730	5260	5260	5260	5260	0
16	20231204	203400	274383730	5260	5260	5260	5260	0
17	20231204	203300	274383730	5260	5260	5260	5260	0
18	20231204	203200	274383730	5260	5260	5260	5260	0
19	20231204	203100	274383730	5260	5260	5260	5260	0
20	20231204	203000	274383730	5260	5260	5260	5260	0
21	20231204	202900	274383730	5260	5260	5260	5260	0
22	20231204	202800	274383730	5260	5260	5260	5260	0
23	20231204	202700	274383730	5260	5260	5260	5260	0
24	20231204	202600	274383730	5260	5260	5260	5260	0
25	20231204	202500	274383730	5260	5260	5260	5260	0
26	20231204	202400	274383730	5260	5260	5260	5260	0
27	20231204	202300	274383730	5260	5260	5260	5260	0
28	20231204	202200	274383730	5260	5260	5260	5260	0
29	20231204	202100	274383730	5260	5260	5260	5260	0
30	20231204	202000	274383730	5260	5260	5260	5260	0
31	20231204	201900	274383730	5260	5260	5260	5260	0
32	20231204	201800	274383730	5260	5260	5260	5260	206
33	20231204	201700	274383730	5260	5260	5260	5260	0
34	20231204	201600	274383730	5260	5260	5260	5260	0
35	20231204	201500	274383730	5260	5260	5260	5260	0
36	20231204	201400	274383730	5260	5260	5260	5260	0
37	20231204	201300	274383730	5260	5260	5260	5260	0
38	20231204	201200	274383730	5260	5260	5260	5260	0
39	20231204	201100	274383730	5260	5260	5260	5260	0
40	20231204	201000	274383730	5260	5260	5260	5260	0
41	20231204	200900	274383730	5260	5260	5260	5260	0
42	20231204	200800	274383730	5260	5260	5260	5260	0
43	20231204	200700	274383730	5260	5260	5260	5260	0
44	20231204	200600	274383730	5260	5260	5260	5260	0
45	20231204	200500	274383730	5260	5260	5260	5260	0
46	20231204	200400	274383730	5260	5260	5260	5260	0
47	20231204	200300	274383730	5260	5260	5260	5260	0
48	20231204	200200	274383730	5260	5260	5260	5260	0
49	20231204	200100	274383730	5260	5260	5260	5260	0
50	20231204	200000	274383730	5260	5260	5260	5260	0
51	20231204	195900	274383730	5260	5260	5260	5260	0
52	20231204	195800	274383730	5260	5260	5260	5260	0
53	20231204	195700	274383730	5260	5260	5260	5260	0
54	20231204	195600	274383730	5260	5260	5260	5260	0
55	20231204	195500	274383730	5260	5260	5260	5260	0
56	20231204	195400	274383730	5260	5260	5260	5260	0
57	20231204	195300	274383730	5260	5260	5260	5260	0
58	20231204	195200	274383730	5260	5260	5260	5260	0
59	20231204	195100	274383730	5260	5260	5260	5260	0
60	20231204	195000	274383730	5260	5260	5260	5260	0
61	20231204	194900	274383730	5260	5260	5260	5260	0
62	20231204	194800	274383730	5260	5260	5260	5260	206
63	20231204	194700	274383730	5260	5260	5260	5260	0
64	20231204	194600	274383730	5260	5260	5260	5260	0
65	20231204	194500	274383730	5260	5260	5260	5260	0
66	20231204	194400	274383730	5260	5260	5260	5260	0
67	20231204	194300	274383730	5260	5260	5260	5260	0
68	20231204	194200	274383730	5260	5260	5260	5260	0
69	20231204	194100	274383730	5260	5260	5260	5260	0
70	20231204	194000	274383730	5260	5260	5260	5260	0
71	20231204	193900	274383730	5260	5260	5260	5260	0
72	20231204	193800	274383730	5260	5260	5260	5260	0
73	20231204	193700	274383730	5260	5260	5260	5260	0
74	20231204	193600	274383730	5260	5260	5260	5260	0
75	20231204	193500	274383730	5260	5260	5260	5260	0
76	20231204	193400	274383730	5260	5260	5260	5260	0
77	20231204	193300	274383730	5260	5260	5260	5260	0
78	20231204	193200	274383730	5260	5260	5260	5260	0
79	20231204	193100	274383730	5260	5260	5260	5260	0
80	20231204	193000	274383730	5260	5260	5260	5260	0
81	20231204	192900	274383730	5260	5260	5260	5260	0
82	20231204	192800	274383730	5260	5260	5260	5260	0
83	20231204	192700	274383730	5260	5260	5260	5260	0
84	20231204	192600	274383730	5260	5260	5260	5260	0
85	20231204	192500	274383730	5260	5260	5260	5260	0
86	20231204	192400	274383730	5260	5260	5260	5260	0
87	20231204	192300	274383730	5260	5260	5260	5260	0
88	20231204	192200	274383730	5260	5260	5260	5260	0
89	20231204	192100	274383730	5260	5260	5260	5260	0
90	20231204	192000	274383730	5260	5260	5260	5260	0
91	20231204	191900	274383730	5260	5260	5260	5260	0
92	20231204	191800	274383730	5260	5260	5260	5260	206
93	20231204	191700	274383730	5260	5260	5260	5260	0
94	20231204	191600	274383730	5260	5260	5260	5260	0
95	20231204	191500	274383730	5260	5260	5260	5260	0
96	20231204	191400	274383730	5260	5260	5260	5260	0
97	20231204	191300	274383730	5260	5260	5260	5260	0
98	20231204	191200	274383730	5260	5260	5260	5260	0
99	20231204	191100	274383730	5260	5260	5260	5260	0
100	20231204	191000	274383730	5260	5260	5260	5260	0
101	20231204	190900	274383730	5260	5260	5260	5260	0
102	20231204	190800	274383730	5260	5260	5260	5260	0
103	20231204	190700	274383730	5260	5260	5260	5260	0
104	20231204	190600	274383730	5260	5260	5260	5260	0
105	20231204	190500	274383730	5260	5260	5260	5260	0
106	20231204	190400	274383730	5260	5260	5260	5260	0
107	20231204	190300	274383730	5260	5260	5260	5260	0
108	20231204	190200	274383730	5260	5260	5260	5260	0
109	20231204	190100	274383730	5260	5260	5260	5260	0
110	20231204	190000	274383730	5260	5260	5260	5260	0
111	20231204	185900	274383730	5260	5260	5260	5260	0
112	20231204	185800	274383730	5260	5260	5260	5260	0
113	20231204	185700	274383730	5260	5260	5260	5260	0
114	20231204	185600	274383730	5260	5260	5260	5260	0
115	20231204	185500	274383730	5260	5260	5260	5260	0
116	20231204	185400	274383730	5260	5260	5260	5260	0
117	20231204	185300	274383730	5260	5260	5260	5260	0
118	20231204	185200	274383730	5260	5260	5260	5260	0
119	20231204	185100	274383730	5260	5260	5260	5260	0
120	20231204	185000	274383730	5260	5260	5260	5260	0
121	20231204	184900	274383730	5260	5260	5260	5260	0
122	20231204	184800	274383730	5260	5260	5260	5260	206
123	20231204	184700	274383730	5260	5260	5260	5260	0
124	20231204	184600	274383730	5260	5260	5260	5260	0
125	20231204	184500	274383730	5260	5260	5260	5260	0
126	20231204	184400	274383730	5260	5260	5260	5260	0
127	20231204	184300	274383730	5260	5260	5260	5260	0
128	20231204	184200	274383730	5260	5260	5260	5260	0
129	20231204	184100	274383730	5260	5260	5260	5260	0
130	20231204	184000	274383730	5260	5260	5260	5260	0
131	20231204	183900	274383730	5260	5260	5260	5260	0
132	20231204	183800	274383730	5260	5260	5260	5260	0
133	20231204	183700	274383730	5260	5260	5260	5260	0
134	20231204	183600	274383730	5260	5260	5260	5260	0
135	20231204	183500	274383730	5260	5260	5260	5260	0
136	20231204	183400	274383730	5260	5260	5260	5260	0
137	20231204	183300	274383730	5260	5260	5260	5260	0
138	20231204	183200	274383730	5260	5260	5260	5260	0
139	20231204	183100	274383730	5260	5260	5260	5260	0
140	20231204	183000	274383730	5260	5260	5260	5260	0
141	20231204	182900	274383730	5260	5260	5260	5260	0
142	20231204	182800	274383730	5260	5260	5260	5260	0
143	20231204	182700	274383730	5260	5260	5260	5260	0
144	20231204	182600	274383730	5260	5260	5260	5260	0
145	20231204	182500	274383730	5260	5260	5260	5260	0
146	20231204	182400	274383730	5260	5260	5260	5260	0
147	20231204	182300	274383730	5260	5260	5260	5260	0
148	20231204	182200	274383730	5260	5260	5260	5260	0
149	20231204	182100	274383730	5260	5260	5260	5260	0
150	20231204	182000	274383730	5260	5260	5260	5260	0
151	20231204	181900	274383730	5260	5260	5260	5260	0
152	20231204	181800	274383730	5260	5260	5260	5260	206
153	20231204	181700	274383730	5260	5260	5260	5260	0
154	20231204	181600	274383730	5260	5260	5260	5260	0
155	20231204	181500	274383730	5260	5260	5260	5260	0
156	20231204	181400	274383730	5260	5260	5260	5260	0
157	20231204	181300	274383730	5260	5260	5260	5260	0
158	20231204	181200	274383730	5260	5260	5260	5260	0
159	20231204	181100	274383730	5260	5260	5260	5260	0
160	20231204	181000	274383730	5260	5260	5260	5260	0
161	20231204	180900	274383730	5260	5260	5260	5260	0
162	20231204	180800	274383730	5260	5260	5260	5260	0
163	20231204	180700	274383730	5260	5260	5260	5260	0
164	20231204	180600	274383730	5260	5260	5260	5260	0
165	20231204	180500	274383730	5260	5260	5260	5260	0
166	20231204	180400	274383730	5260	5260	5260	5260	0
167	20231204	180300	274383730	5260	5260	5260	5260	0
168	20231204	180200	274383730	5260	5260	5260	5260	0
169	20231204	180100	274383730	5260	5260	5260	5260	0
170	20231204	180000	274383730	5260	5260	5260	5260	0
171	20231204	175900	274383730	5260	5260	5260	5260	0
172	20231204	175800	274383730	5260	5260	5260	5260	0
173	20231204	175700	274383730	5260	5260	5260	5260	0
174	20231204	175600	274383730	5260	5260	5260	5260	0
175	20231204	175500	274383730	5260	5260	5260	5260	0
176	20231204	175400	274383730	5260	5260	5260	5260	0
177	20231204	175300	274383730	5260	5260	5260	5260	0
178	20231204	175200	274383730	5260	5260	5260	5260	0
179	20231204	175100	274383730	5260	5260	5260	5260	0
180	20231204	175000	274383730	5260	5260	5260	5260	0
181	20231204	174900	274383730	5260	5260	5260	5260	0
182	20231204	174800	274383730	5260	5260	5260	5260	206
183	20231204	174700	274383730	5260	5260	5260	5260	0
184	20231204	174600	274383730	5260	5260	5260	5260	0
185	20231204	174500	274383730	5260	5260	5260	5260	0
186	20231204	174400	274383730	5260	5260	5260	5260	0
187	20231204	174300	274383730	5260	5260	5260	5260	0
188	20231204	174200	274383730	5260	5260	5260	5260	0
189	20231204	174100	274383730	5260	5260	5260	5260	0
190	20231204	174000	274383730	5260	5260	5260	5260	0
191	20231204	173900	274383730	5260	5260	5260	5260	0
192	20231204	173800	274383730	5260	5260	5260	5260	0
193	20231204	173700	274383730	5260	5260	5260	5260	0
194	20231204	173600	274383730	5260	5260	5260	5260	0
195	20231204	173500	274383730	5260	5260	5260	5260	0
196	20231204	173400	274383730	5260	5260	5260	5260	0
197	20231204	173300	274383730	5260	5260	5260	5260	0
198	20231204	173200	274383730	5260	5260	5260	5260	0
199	20231204	173100	274383730	5260	5260	5260	5260	0
200	20231204	173000	274383730	5260	5260	5260	5260	0
201	20231204	172900	274383730	5260	5260	5260	5260	0
202	20231204	172800	274383730	5260	5260	5260	5260	0
203	20231204	172700	274383730	5260	5260	5260	5260	0
204	20231204	172600	274383730	5260	5260	5260	5260	0
205	20231204	172500	274383730	5260	5260	5260	5260	0
206	20231204	172400	274383730	5260	5260	5260	5260	0
207	20231204	172300	274383730	5260	5260	5260	5260	0
208	20231204	172200	274383730	5260	5260	5260	5260	0
209	20231204	172100	274383730	5260	5260	5260	5260	0
210	20231204	172000	274383730	5260	5260	5260	5260	0
211	20231204	171900	274383730	5260	5260	5260	5260	0
212	20231204	171800	274383730	5260	5260	5260	5260	206
213	20231204	171700	274383730	5260	5260	5260	5260	0
214	20231204	171600	274383730	5260	5260	5260	5260	0
215	20231204	171500	274383730	5260	5260	5260	5260	0
216	20231204	171400	274383730	5260	5260	5260	5260	0
217	20231204	171300	274383730	5260	5260	5260	5260	0
218	20231204	171200	274383730	5260	5260	5260	5260	0
219	20231204	171100	274383730	5260	5260	5260	5260	0
220	20231204	171000	274383730	5260	5260	5260	5260	0
221	20231204	170900	274383730	5260	5260	5260	5260	0
222	20231204	170800	274383730	5260	5260	5260	5260	0
223	20231204	170700	274383730	5260	5260	5260	5260	0
224	20231204	170600	274383730	5260	5260	5260	5260	0
225	20231204	170500	274383730	5260	5260	5260	5260	0
226	20231204	170400	274383730	5260	5260	5260	5260	0
227	20231204	170300	274383730	5260	5260	5260	5260	0
228	20231204	170200	274383730	5260	5260	5260	5260	0
229	20231204	170100	274383730	5260	5260	5260	5260	0
230	20231204	170000	274383730	5260	5260	5260	5260	0
231	20231204	165900	274383730	5260	5260	5260	5260	0
232	20231204	165800	274383730	5260	5260	5260	5260	0
233	20231204	165700	274383730	5260	5260	5260	5260	0
234	20231204	165600	274383730	5260	5260	5260	5260	0
235	20231204	165500	274383730	5260	5260	5260	5260	0
236	20231204	165400	274383730	5260	5260	5260	5260	0
237	20231204	165300	274383730	5260	5260	5260	5260	0
238	20231204	165200	274383730	5260	5260	5260	5260	0
239	20231204	165100	274383730	5260	5260	5260	5260	0
240	20231204	165000	274383730	5260	5260	5260	5260	0
241	20231204	164900	274383730	5260	5260	5260	5260	0
242	20231204	164800	274383730	5260	5260	5260	5260	206
243	20231204	164700	274383730	5260	5260	5260	5260	0
244	20231204	164600	274383730	5260	5260	5260	5260	0
245	20231204	164500	274383730	5260	5260	5260	5260	0
246	20231204	164400	274383730	5260	5260	5260	5260	0
247	20231204	164300	274383730	5260	5260	5260	5260	0
248	20231204	164200	274383730	5260	5260	5260	5260	0
249	20231204	164100	274383730	5260	5260	5260	5260	0
250	20231204	164000	274383730	5260	5260	5260	5260	0
251	20231204	163900	274383730	5260	5260	5260	5260	0
252	20231204	163800	274383730	5260	5260	5260	5260	0
253	20231204	163700	274383730	5260	5260	5260	5260	0
254	20231204	163600	274383730	5260	5260	5260	5260	0
255	20231204	163500	274383730	5260	5260	5260	5260	0
256	20231204	163400	274383730	5260	5260	5260	5260	0
257	20231204	163300	274383730	5260	5260	5260	5260	0
258	20231204	163200	274383730	5260	5260	5260	5260	0
259	20231204	163100	274383730	5260	5260	5260	5260	0
260	20231204	163000	274383730	5260	5260	5260	5260	0
261	20231204	162900	274383730	5260	5260	5260	5260	0
262	20231204	162800	274383730	5260	5260	5260	5260	0
263	20231204	162700	274383730	5260	5260	5260	5260	0
264	20231204	162600	274383730	5260	5260	5260	5260	0
265	20231204	162500	274383730	5260	5260	5260	5260	0
266	20231204	162400	274383730	5260	5260	5260	5260	0
267	20231204	162300	274383730	5260	5260	5260	5260	0
268	20231204	162200	274383730	5260	5260	5260	5260	0
269	20231204	162100	274383730	5260	5260	5260	5260	0
270	20231204	162000	274383730	5260	5260	5260	5260	0
271	20231204	161900	274383730	5260	5260	5260	5260	0
272	20231204	161800	274383730	5260	5260	5260	5260	206
273	20231204	161700	274383730	5260	5260	5260	5260	0
274	20231204	161600	274383730	5260	5260	5260	5260	0
275	20231204	161500	274383730	5260	5260	5260	5260	0
276	20231204	161400	274383730	5260	5260	5260	5260	0
277	20231204	161300	274383730	5260	5260	5260	5260	0
278	20231204	161200	274383730	5260	5260	5260	5260	0
279	20231204	161100	274383730	5260	5260	5260	5260	0
280	20231204	161000	274383730	5260	5260	5260	5260	0
281	20231204	160900	274383730	5260	5260	5260	5260	0
282	20231204	160800	274383730	5260	5260	5260	5260	0
283	20231204	160700	274383730	5260	5260	5260	5260	0
284	20231204	160600	274383730	5260	5260	5260	5260	0
285	20231204	160500	274383730	5260	5260	5260	5260	0
286	20231204	160400	274383730	5260	5260	5260	5260	0
287	20231204	160300	274383730	5260	5260	5260	5260	0
288	20231204	160200	274383730	5260	5260	5260	5260	0
289	20231204	160100	274383730	5260	5260	5260	5260	0
290	20231204	160000	274383730	5260	5260	5260	5260	0
291	20231204	155900	274383730	5260	5260	5260	5260	0
292	20231204	155800	274383730	5260	5260	5260	5260	0
293	20231204	155700	274383730	5260	5260	5260	5260	0
294	20231204	155600	274383730	5260	5260	5260	5260	0
295	20231204	155500	274383730	5260	5260	5260	5260	0
296	20231204	155400	274383730	5260	5260	5260	5260	0
297	20231204	155300	274383730	5260	5260	5260	5260	0
298	20231204	155200	274383730	5260	5260	5260	5260	0
299	20231204	155100	274383730	5260	5260	5260	5260	0
300	20231204	155000	274383730	5260	5260	5260	5260	0
301	20231204	154900	274383730	5260	5260	5260	5260	0
302	20231204	154800	274383730	5260	5260	5260	5260	206
303	20231204	154700	274383730	5260	5260	5260	5260	0
304	20231204	154600	274383730	5260	5260	5260	5260	0
305	20231204	154500	274383730	5260	5260	5260	5260	0
306	20231204	154400	274383730	5260	5260	5260	5260	0
307	20231204	154300	274383730	5260	5260	5260	5260	0
308	20231204	154200	274383730	5260	5260	5260	5260	0
309	20231204	154100	274383730	5260	5260	5260	5260	0
310	20231204	154000	274383730	5260	5260	5260	5260	0
311	20231204	153900	274383730	5260	5260	5260	5260	0
312	20231204	153800	274383730	5260	5260	5260	5260	0
313	20231204	153700	274383730	5260	5260	5260	5260	0
314	20231204	153600	274383730	5260	5260	5260	5260	0
315	20231204	153500	274383730	5260	5260	5260	5260	0
316	20231204	153400	274383730	5260	5260	5260	5260	0
317	20231204	153300	274383730	5260	5260	5260	5260	0
318	20231204	153200	274383730	5260	5260	5260	5260	0
319	20231204	153100	274383730	5260	5260	5260	5260	0
320	20231204	153000	274383730	5260	5260	5260	5260	206
321	20231204	152900	273300170	5290	5290	5290	5290	0
322	20231204	152800	273300170	5290	5290	5290	5290	0
323	20231204	152700	273300170	5290	5290	5290	5290	0
324	20231204	152600	273300170	5290	5290	5290	5290	0
325	20231204	152500	273300170	5290	5290	5290	5290	0
326	20231204	152400	273300170	5290	5290	5290	5290	0
327	20231204	152300	273300170	5290	5290	5290	5290	0
328	20231204	152200	273300170	5290	5290	5290	5290	0
329	20231204	152100	273300170	5290	5290	5290	5290	0
330	20231204	152000	273300170	5290	5290	5290	5290	0
331	20231204	151900	273300170	5290	5290	5290	5290	26
332	20231204	151800	273162630	5260	5290	5290	5260	310
333	20231204	151700	271531730	5290	5290	5290	5290	0
334	20231204	151600	271531730	5290	5290	5290	5290	0
335	20231204	151500	271531730	5290	5260	5290	5260	720
336	20231204	151400	267744010	5260	5260	5260	5260	106
337	20231204	151300	267186450	5260	5260	5260	5260	500
338	20231204	151200	264556450	5260	5260	5260	5260	0
339	20231204	151100	264556450	5260	5260	5260	5260	0
340	20231204	151000	264556450	5260	5260	5260	5260	0
341	20231204	150900	264556450	5260	5260	5260	5260	563
342	20231204	150800	261595070	5270	5280	5280	5270	231
343	20231204	150700	260376760	5270	5270	5270	5270	300
344	20231204	150600	258795760	5280	5280	5280	5280	124
345	20231204	150500	258141040	5280	5280	5280	5280	0
346	20231204	150400	258141040	5280	5280	5280	5280	199
347	20231204	150300	257090320	5250	5250	5250	5250	0
348	20231204	150200	257090320	5250	5250	5250	5250	0
349	20231204	150100	257090320	5250	5250	5250	5250	0
350	20231204	150000	257090320	5250	5270	5270	5250	2000
351	20231204	145900	246566880	5270	5270	5270	5270	0
352	20231204	145800	246566880	5270	5280	5280	5270	642
353	20231204	145700	243182120	5280	5280	5280	5280	0
354	20231204	145600	243182120	5280	5290	5290	5280	248
355	20231204	145500	241872670	5300	5300	5300	5300	37
356	20231204	145400	241676570	5310	5310	5310	5310	0
357	20231204	145300	241676570	5310	5310	5310	5310	50
358	20231204	145200	241411070	5310	5310	5310	5310	0
359	20231204	145100	241411070	5310	5310	5310	5310	1
360	20231204	145000	241405760	5280	5280	5280	5280	0
361	20231204	144900	241405760	5280	5280	5280	5280	0
362	20231204	144800	241405760	5280	5280	5280	5280	1
363	20231204	144700	241400480	5310	5310	5310	5310	6
364	20231204	144600	241368620	5310	5310	5310	5310	0
365	20231204	144500	241368620	5310	5310	5310	5310	50
366	20231204	144400	241103120	5310	5310	5310	5310	0
367	20231204	144300	241103120	5310	5310	5310	5310	0
368	20231204	144200	241103120	5310	5310	5310	5310	0
369	20231204	144100	241103120	5310	5310	5310	5310	0
370	20231204	144000	241103120	5310	5310	5310	5310	1
371	20231204	143900	241097810	5280	5280	5280	5280	0
372	20231204	143800	241097810	5280	5280	5280	5280	1
373	20231204	143700	241092530	5280	5280	5280	5280	0
374	20231204	143600	241092530	5280	5280	5280	5280	0
375	20231204	143500	241092530	5280	5280	5280	5280	0
376	20231204	143400	241092530	5280	5280	5280	5280	0
377	20231204	143300	241092530	5280	5280	5280	5280	0
378	20231204	143200	241092530	5280	5280	5280	5280	0
379	20231204	143100	241092530	5280	5280	5280	5280	7
380	20231204	143000	241055570	5300	5300	5300	5300	1
381	20231204	142900	241050270	5280	5280	5280	5280	0
382	20231204	142800	241050270	5280	5280	5280	5280	0
383	20231204	142700	241050270	5280	5280	5280	5280	0
384	20231204	142600	241050270	5280	5280	5280	5280	18
385	20231204	142500	240955230	5280	5280	5280	5280	36
386	20231204	142400	240765150	5310	5310	5310	5310	80
387	20231204	142300	240340350	5280	5280	5280	5280	0
388	20231204	142200	240340350	5280	5280	5280	5280	0
389	20231204	142100	240340350	5280	5280	5280	5280	0
390	20231204	142000	240340350	5280	5280	5280	5280	0
391	20231204	141900	240340350	5280	5280	5280	5280	0
392	20231204	141800	240340350	5280	5280	5280	5280	0
393	20231204	141700	240340350	5280	5280	5280	5280	0
394	20231204	141600	240340350	5280	5280	5280	5280	0
395	20231204	141500	240340350	5280	5280	5280	5280	1
396	20231204	141400	240335070	5280	5280	5280	5280	0
397	20231204	141300	240335070	5280	5290	5290	5280	442
398	20231204	141200	238001290	5310	5310	5310	5310	0
399	20231204	141100	238001290	5310	5310	5310	5310	0
400	20231204	141000	238001290	5310	5310	5310	5310	0
401	20231204	140900	238001290	5310	5310	5310	5310	567
402	20231204	140800	234990520	5290	5290	5290	5290	0
403	20231204	140700	234990520	5290	5290	5290	5290	0
404	20231204	140600	234990520	5290	5290	5290	5290	1
405	20231204	140500	234985230	5300	5300	5310	5300	3
406	20231204	140400	234969320	5320	5320	5320	5320	1
407	20231204	140300	234964000	5280	5280	5280	5280	0
408	20231204	140200	234964000	5280	5280	5280	5280	0
409	20231204	140100	234964000	5280	5280	5280	5280	100
410	20231204	140000	234436000	5280	5280	5280	5280	0
411	20231204	135900	234436000	5280	5280	5280	5280	0
412	20231204	135800	234436000	5280	5280	5280	5280	0
413	20231204	135700	234436000	5280	5280	5280	5280	0
414	20231204	135600	234436000	5280	5280	5280	5280	566
415	20231204	135500	231447520	5290	5290	5290	5290	0
416	20231204	135400	231447520	5290	5290	5290	5290	54
417	20231204	135300	231161860	5290	5290	5290	5290	0
418	20231204	135200	231161860	5290	5290	5290	5290	0
419	20231204	135100	231161860	5290	5290	5290	5290	0
420	20231204	135000	231161860	5290	5290	5290	5290	0
421	20231204	134900	231161860	5290	5290	5290	5290	0
422	20231204	134800	231161860	5290	5290	5290	5290	0
423	20231204	134700	231161860	5290	5290	5290	5290	0
424	20231204	134600	231161860	5290	5290	5290	5290	193
425	20231204	134500	230140890	5290	5280	5290	5280	1069
426	20231204	134400	224486050	5280	5280	5280	5280	0
427	20231204	134300	224486050	5280	5280	5280	5280	0
428	20231204	134200	224486050	5280	5280	5280	5280	0
429	20231204	134100	224486050	5280	5280	5280	5280	0
430	20231204	134000	224486050	5280	5280	5280	5280	1
431	20231204	133900	224480770	5280	5280	5280	5280	488
432	20231204	133800	221904130	5290	5290	5290	5290	0
433	20231204	133700	221904130	5290	5290	5290	5290	0
434	20231204	133600	221904130	5290	5290	5290	5290	246
435	20231204	133500	220602790	5290	5290	5290	5290	1509
436	20231204	133400	212620180	5290	5300	5300	5290	1145
437	20231204	133300	206560600	5300	5300	5300	5300	0
438	20231204	133200	206560600	5300	5300	5300	5300	8
439	20231204	133100	206518200	5300	5300	5300	5300	184
440	20231204	133000	205543000	5300	5300	5300	5300	5
441	20231204	132900	205516500	5300	5300	5300	5300	0
442	20231204	132800	205516500	5300	5300	5300	5300	1
443	20231204	132700	205511200	5300	5300	5300	5300	0
444	20231204	132600	205511200	5300	5300	5300	5300	0
445	20231204	132500	205511200	5300	5300	5300	5300	0
446	20231204	132400	205511200	5300	5300	5300	5300	0
447	20231204	132300	205511200	5300	5300	5300	5300	240
448	20231204	132200	204239200	5300	5300	5300	5300	0
449	20231204	132100	204239200	5300	5300	5300	5300	47
450	20231204	132000	203990100	5300	5300	5300	5300	10
451	20231204	131900	203937100	5300	5300	5300	5300	0
452	20231204	131800	203937100	5300	5300	5300	5300	0
453	20231204	131700	203937100	5300	5300	5300	5300	0
454	20231204	131600	203937100	5300	5300	5300	5300	1200
455	20231204	131500	197577100	5290	5290	5290	5290	78
456	20231204	131400	197164480	5280	5280	5280	5280	2
457	20231204	131300	197153920	5300	5300	5300	5300	0
458	20231204	131200	197153920	5300	5300	5300	5300	0
459	20231204	131100	197153920	5300	5300	5300	5300	0
460	20231204	131000	197153920	5300	5300	5300	5300	200
461	20231204	130900	196093920	5280	5280	5280	5280	0
462	20231204	130800	196093920	5280	5280	5280	5280	0
463	20231204	130700	196093920	5280	5280	5280	5280	1
464	20231204	130600	196088640	5280	5280	5280	5280	0
465	20231204	130500	196088640	5280	5280	5280	5280	0
466	20231204	130400	196088640	5280	5280	5280	5280	0
467	20231204	130300	196088640	5280	5280	5280	5280	0
468	20231204	130200	196088640	5280	5280	5280	5280	0
469	20231204	130100	196088640	5280	5280	5280	5280	0
470	20231204	130000	196088640	5280	5280	5280	5280	0
471	20231204	125900	196088640	5280	5280	5280	5280	29
472	20231204	125800	195935520	5280	5280	5280	5280	20
473	20231204	125700	195829920	5280	5280	5280	5280	0
474	20231204	125600	195829920	5280	5280	5280	5280	0
475	20231204	125500	195829920	5280	5280	5280	5280	0
476	20231204	125400	195829920	5280	5280	5280	5280	5
477	20231204	125300	195803520	5280	5280	5280	5280	0
478	20231204	125200	195803520	5280	5280	5280	5280	1
479	20231204	125100	195798240	5280	5280	5280	5280	0
480	20231204	125000	195798240	5280	5280	5280	5280	0
481	20231204	124900	195798240	5280	5280	5280	5280	0
482	20231204	124800	195798240	5280	5280	5280	5280	0
483	20231204	124700	195798240	5280	5280	5280	5280	0
484	20231204	124600	195798240	5280	5280	5280	5280	0
485	20231204	124500	195798240	5280	5280	5280	5280	0
486	20231204	124400	195798240	5280	5280	5280	5280	11
487	20231204	124300	195740160	5270	5270	5270	5270	0
488	20231204	124200	195740160	5270	5270	5270	5270	0
489	20231204	124100	195740160	5270	5270	5270	5270	0
490	20231204	124000	195740160	5270	5270	5270	5270	0
491	20231204	123900	195740160	5270	5270	5270	5270	30
492	20231204	123800	195582060	5290	5290	5290	5290	0
493	20231204	123700	195582060	5290	5290	5290	5290	70
494	20231204	123600	195211760	5290	5290	5290	5290	0
495	20231204	123500	195211760	5290	5290	5290	5290	0
496	20231204	123400	195211760	5290	5290	5290	5290	0
497	20231204	123300	195211760	5290	5290	5290	5290	0
498	20231204	123200	195211760	5290	5290	5290	5290	0
499	20231204	123100	195211760	5290	5290	5290	5290	0
500	20231204	123000	195211760	5290	5290	5290	5290	0
501	20231204	122900	195211760	5290	5290	5290	5290	0
502	20231204	122800	195211760	5290	5290	5290	5290	0
503	20231204	122700	195211760	5290	5290	5290	5290	500
504	20231204	122600	192566760	5270	5270	5270	5270	0
505	20231204	122500	192566760	5270	5270	5270	5270	0
506	20231204	122400	192566760	5270	5270	5270	5270	9
507	20231204	122300	192519330	5270	5270	5270	5270	0
508	20231204	122200	192519330	5270	5270	5270	5270	0
509	20231204	122100	192519330	5270	5270	5270	5270	0
510	20231204	122000	192519330	5270	5270	5270	5270	0
511	20231204	121900	192519330	5270	5270	5270	5270	1
512	20231204	121800	192514060	5280	5280	5280	5280	0
513	20231204	121700	192514060	5280	5280	5280	5280	1
514	20231204	121600	192508780	5280	5280	5280	5280	0
515	20231204	121500	192508780	5280	5280	5280	5280	1
516	20231204	121400	192503500	5290	5290	5290	5290	0
517	20231204	121300	192503500	5290	5290	5290	5290	1
518	20231204	121200	192498210	5270	5270	5270	5270	0
519	20231204	121100	192498210	5270	5280	5280	5270	2224
520	20231204	121000	180777720	5280	5280	5280	5280	0
521	20231204	120900	180777720	5280	5280	5280	5280	0
522	20231204	120800	180777720	5280	5280	5280	5280	0
523	20231204	120700	180777720	5280	5280	5280	5280	1
524	20231204	120600	180772440	5280	5280	5280	5280	0
525	20231204	120500	180772440	5280	5280	5280	5280	5
526	20231204	120400	180746040	5280	5280	5280	5280	0
527	20231204	120300	180746040	5280	5280	5280	5280	10
528	20231204	120200	180693240	5280	5280	5280	5280	60
529	20231204	120100	180376440	5280	5280	5280	5280	11
530	20231204	120000	180318360	5280	5280	5280	5280	1
531	20231204	115900	180313080	5270	5270	5270	5270	74
532	20231204	115800	179923100	5280	5280	5280	5280	0
533	20231204	115700	179923100	5280	5280	5280	5280	0
534	20231204	115600	179923100	5280	5280	5280	5280	0
535	20231204	115500	179923100	5280	5280	5280	5280	8
536	20231204	115400	179880860	5270	5270	5270	5270	0
537	20231204	115300	179880860	5270	5270	5270	5270	290
538	20231204	115200	178352560	5270	5270	5270	5270	0
539	20231204	115100	178352560	5270	5270	5270	5270	0
540	20231204	115000	178352560	5270	5270	5270	5270	0
541	20231204	114900	178352560	5270	5270	5270	5270	0
542	20231204	114800	178352560	5270	5270	5270	5270	0
543	20231204	114700	178352560	5270	5270	5270	5270	592
544	20231204	114600	175232720	5280	5280	5280	5280	5
545	20231204	114500	175206320	5280	5280	5280	5270	359
546	20231204	114400	173314360	5280	5280	5280	5280	0
547	20231204	114300	173314360	5280	5280	5280	5280	10
548	20231204	114200	173261560	5280	5280	5280	5280	20
549	20231204	114100	173155960	5270	5270	5270	5270	0
550	20231204	114000	173155960	5270	5270	5270	5270	0
551	20231204	113900	173155960	5270	5270	5270	5270	0
552	20231204	113800	173155960	5270	5270	5270	5270	0
553	20231204	113700	173155960	5270	5270	5270	5270	0
554	20231204	113600	173155960	5270	5270	5270	5270	0
555	20231204	113500	173155960	5270	5270	5270	5270	0
556	20231204	113400	173155960	5270	5270	5270	5270	0
557	20231204	113300	173155960	5270	5270	5270	5270	1
558	20231204	113200	173150690	5270	5270	5270	5270	1
559	20231204	113100	173145420	5270	5270	5270	5270	0
560	20231204	113000	173145420	5270	5270	5270	5270	0
561	20231204	112900	173145420	5270	5270	5270	5270	0
562	20231204	112800	173145420	5270	5270	5270	5270	0
563	20231204	112700	173145420	5270	5270	5270	5270	0
564	20231204	112600	173145420	5270	5270	5270	5270	0
565	20231204	112500	173145420	5270	5270	5270	5270	0
566	20231204	112400	173145420	5270	5270	5270	5270	0
567	20231204	112300	173145420	5270	5270	5270	5270	0
568	20231204	112200	173145420	5270	5270	5270	5270	0
569	20231204	112100	173145420	5270	5260	5270	5260	1020
570	20231204	112000	167770140	5260	5260	5260	5260	0
571	20231204	111900	167770140	5260	5260	5260	5260	0
572	20231204	111800	167770140	5260	5260	5260	5260	1
573	20231204	111700	167764880	5260	5260	5260	5260	50
574	20231204	111600	167501880	5260	5260	5260	5260	0
575	20231204	111500	167501880	5260	5260	5260	5260	60
576	20231204	111400	167186280	5250	5250	5250	5250	9
577	20231204	111300	167139030	5250	5250	5250	5250	0
578	20231204	111200	167139030	5250	5250	5250	5250	0
579	20231204	111100	167139030	5250	5250	5250	5250	0
580	20231204	111000	167139030	5250	5250	5250	5250	0
581	20231204	110900	167139030	5250	5250	5250	5250	5
582	20231204	110800	167112780	5250	5250	5250	5250	138
583	20231204	110700	166388280	5250	5250	5250	5250	0
584	20231204	110600	166388280	5250	5250	5250	5250	1
585	20231204	110500	166383030	5250	5250	5250	5250	0
586	20231204	110400	166383030	5250	5250	5250	5250	0
587	20231204	110300	166383030	5250	5250	5250	5250	0
588	20231204	110200	166383030	5250	5250	5250	5250	0
589	20231204	110100	166383030	5250	5250	5250	5250	0
590	20231204	110000	166383030	5250	5250	5250	5250	0
591	20231204	105900	166383030	5250	5250	5250	5250	122
592	20231204	105800	165742530	5250	5250	5250	5250	78
593	20231204	105700	165333030	5240	5250	5250	5240	4400
594	20231204	105600	142255310	5260	5260	5260	5260	0
595	20231204	105500	142255310	5260	5260	5260	5260	0
596	20231204	105400	142255310	5260	5260	5260	5260	0
597	20231204	105300	142255310	5260	5260	5260	5260	0
598	20231204	105200	142255310	5260	5260	5260	5260	264
599	20231204	105100	140866670	5260	5260	5260	5260	1
600	20231204	105000	140861410	5260	5260	5260	5260	57
601	20231204	104900	140561590	5260	5260	5260	5260	4
602	20231204	104800	140540550	5260	5260	5260	5260	2
603	20231204	104700	140530030	5260	5260	5260	5260	10
604	20231204	104600	140477430	5250	5260	5260	5250	110
605	20231204	104500	139899830	5260	5260	5260	5260	1
606	20231204	104400	139894570	5260	5250	5260	5250	63
607	20231204	104300	139563520	5250	5250	5250	5250	0
608	20231204	104200	139563520	5250	5250	5250	5250	100
609	20231204	104100	139038520	5260	5260	5260	5250	40
610	20231204	104000	138828310	5260	5260	5260	5260	0
611	20231204	103900	138828310	5260	5260	5260	5260	52
612	20231204	103800	138554790	5260	5260	5260	5260	6
613	20231204	103700	138523230	5260	5260	5260	5260	0
614	20231204	103600	138523230	5260	5260	5260	5260	50
615	20231204	103500	138260230	5250	5250	5250	5250	19
616	20231204	103400	138160480	5260	5260	5260	5260	0
617	20231204	103300	138160480	5260	5260	5260	5260	0
618	20231204	103200	138160480	5260	5260	5260	5260	0
619	20231204	103100	138160480	5260	5260	5260	5260	104
620	20231204	103000	137613440	5250	5250	5250	5250	0
621	20231204	102900	137613440	5250	5250	5250	5250	3
622	20231204	102800	137597690	5260	5260	5260	5260	18
623	20231204	102700	137503010	5260	5250	5260	5250	33
624	20231204	102600	137329460	5250	5250	5250	5250	69
625	20231204	102500	136967210	5260	5260	5260	5260	19
626	20231204	102400	136867270	5250	5260	5260	5250	333
627	20231204	102300	135118690	5250	5280	5280	5250	9384
628	20231204	102200	85729540	5280	5280	5280	5280	347
629	20231204	102100	83897380	5280	5280	5280	5280	200
630	20231204	102000	82841380	5280	5280	5280	5280	3
631	20231204	101900	82825540	5280	5280	5280	5280	35
632	20231204	101800	82640740	5270	5270	5270	5270	0
633	20231204	101700	82640740	5270	5270	5270	5270	0
634	20231204	101600	82640740	5270	5270	5270	5270	0
635	20231204	101500	82640740	5270	5270	5270	5270	0
636	20231204	101400	82640740	5270	5270	5270	5270	0
637	20231204	101300	82640740	5270	5270	5270	5270	719
638	20231204	101200	78851610	5270	5270	5270	5270	74
639	20231204	101100	78461630	5270	5270	5270	5270	11
640	20231204	101000	78403660	5270	5260	5270	5260	800
641	20231204	100900	74192660	5260	5260	5260	5260	591
642	20231204	100800	71084000	5270	5270	5270	5270	3858
643	20231204	100700	50752340	5270	5270	5270	5270	0
644	20231204	100600	50752340	5270	5280	5280	5270	962
645	20231204	100500	45682550	5270	5270	5270	5270	1
646	20231204	100400	45677280	5270	5280	5280	5270	9
647	20231204	100300	45629800	5280	5280	5280	5280	0
648	20231204	100200	45629800	5280	5280	5280	5280	200
649	20231204	100100	44573800	5280	5280	5280	5280	1
650	20231204	100000	44568520	5270	5270	5270	5270	0
651	20231204	095900	44568520	5270	5270	5270	5270	32
652	20231204	095800	44399880	5270	5270	5270	5270	84
653	20231204	095700	43957200	5270	5270	5270	5270	120
654	20231204	095600	43324800	5280	5280	5280	5280	110
655	20231204	095500	42744000	5280	5280	5280	5280	200
656	20231204	095400	41688000	5290	5290	5290	5290	0
657	20231204	095300	41688000	5290	5290	5290	5290	0
658	20231204	095200	41688000	5290	5280	5290	5280	40
659	20231204	095100	41476620	5280	5280	5280	5280	100
660	20231204	095000	40948620	5270	5270	5270	5270	16
661	20231204	094900	40864300	5280	5280	5280	5280	10
662	20231204	094800	40811500	5270	5270	5270	5270	252
663	20231204	094700	39483460	5270	5270	5270	5270	250
664	20231204	094600	38165960	5290	5290	5290	5290	230
665	20231204	094500	36949260	5290	5290	5290	5290	19
666	20231204	094400	36848750	5290	5280	5290	5280	555
667	20231204	094300	33917950	5290	5290	5290	5290	28
668	20231204	094200	33769830	5290	5290	5290	5290	0
669	20231204	094100	33769830	5290	5290	5290	5290	1
670	20231204	094000	33764540	5280	5280	5280	5280	139
671	20231204	093900	33030620	5280	5290	5290	5280	7
672	20231204	093800	32993640	5290	5290	5290	5290	1
673	20231204	093700	32988350	5290	5290	5290	5290	0
674	20231204	093600	32988350	5290	5290	5290	5290	105
675	20231204	093500	32432900	5290	5290	5290	5290	1
676	20231204	093400	32427610	5290	5290	5290	5290	0
677	20231204	093300	32427610	5290	5290	5290	5290	1
678	20231204	093200	32422320	5270	5270	5270	5270	0
679	20231204	093100	32422320	5270	5280	5280	5270	2
680	20231204	093000	32411770	5290	5290	5290	5290	379
681	20231204	092900	30406860	5290	5280	5290	5280	124
682	20231204	092800	29751420	5280	5280	5280	5280	0
683	20231204	092700	29751420	5280	5280	5280	5280	0
684	20231204	092600	29751420	5280	5280	5280	5280	0
685	20231204	092500	29751420	5280	5280	5280	5280	1040
686	20231204	092400	24260220	5290	5290	5290	5290	61
687	20231204	092300	23937530	5290	5290	5290	5290	194
688	20231204	092200	22911270	5280	5280	5280	5280	0
689	20231204	092100	22911270	5280	5280	5280	5280	1
690	20231204	092000	22905990	5290	5290	5290	5290	83
691	20231204	091900	22466920	5290	5290	5290	5290	2
692	20231204	091800	22456340	5290	5290	5290	5290	31
693	20231204	091700	22292350	5290	5290	5290	5290	110
694	20231204	091600	21710450	5290	5290	5290	5290	180
695	20231204	091500	20758250	5290	5290	5290	5290	1
696	20231204	091400	20752960	5290	5290	5290	5290	130
697	20231204	091300	20065260	5290	5290	5290	5290	2
698	20231204	091200	20054680	5280	5290	5290	5280	193
699	20231204	091100	19035590	5290	5290	5290	5290	1
700	20231204	091000	19030300	5290	5290	5290	5290	393
701	20231204	090900	16951330	5290	5290	5290	5290	51
702	20231204	090800	16681540	5290	5280	5290	5280	4
703	20231204	090700	16660390	5270	5270	5270	5270	0
704	20231204	090600	16660390	5270	5290	5290	5270	659
705	20231204	090500	13183440	5280	5280	5280	5280	365
706	20231204	090400	11256240	5280	5280	5280	5280	120
707	20231204	090300	10622640	5280	5300	5300	5280	146
708	20231204	090200	9850840	5290	5300	5300	5290	451
709	20231204	090100	7462210	5310	5320	5320	5310	1048
710	20231204	090000	1890160	5330	5340	5340	5330	354