KissMeData/357120/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211200	177924660	5290	5290	5290	5290	246
3	20231208	211100	177924660	5290	5290	5290	5290	0
4	20231208	211000	177924660	5290	5290	5290	5290	0
5	20231208	210900	177924660	5290	5290	5290	5290	0
6	20231208	210800	177924660	5290	5290	5290	5290	0
7	20231208	210700	177924660	5290	5290	5290	5290	0
8	20231208	210600	177924660	5290	5290	5290	5290	0
9	20231208	210500	177924660	5290	5290	5290	5290	0
10	20231208	210400	177924660	5290	5290	5290	5290	0
11	20231208	210300	177924660	5290	5290	5290	5290	0
12	20231208	210200	177924660	5290	5290	5290	5290	0
13	20231208	210100	177924660	5290	5290	5290	5290	0
14	20231208	210000	177924660	5290	5290	5290	5290	0
15	20231208	205900	177924660	5290	5290	5290	5290	0
16	20231208	205800	177924660	5290	5290	5290	5290	0
17	20231208	205700	177924660	5290	5290	5290	5290	0
18	20231208	205600	177924660	5290	5290	5290	5290	0
19	20231208	205500	177924660	5290	5290	5290	5290	0
20	20231208	205400	177924660	5290	5290	5290	5290	0
21	20231208	205300	177924660	5290	5290	5290	5290	0
22	20231208	205200	177924660	5290	5290	5290	5290	0
23	20231208	205100	177924660	5290	5290	5290	5290	0
24	20231208	205000	177924660	5290	5290	5290	5290	0
25	20231208	204900	177924660	5290	5290	5290	5290	0
26	20231208	204800	177924660	5290	5290	5290	5290	0
27	20231208	204700	177924660	5290	5290	5290	5290	0
28	20231208	204600	177924660	5290	5290	5290	5290	0
29	20231208	204500	177924660	5290	5290	5290	5290	0
30	20231208	204400	177924660	5290	5290	5290	5290	0
31	20231208	204300	177924660	5290	5290	5290	5290	0
32	20231208	204200	177924660	5290	5290	5290	5290	246
33	20231208	204100	177924660	5290	5290	5290	5290	0
34	20231208	204000	177924660	5290	5290	5290	5290	0
35	20231208	203900	177924660	5290	5290	5290	5290	0
36	20231208	203800	177924660	5290	5290	5290	5290	0
37	20231208	203700	177924660	5290	5290	5290	5290	0
38	20231208	203600	177924660	5290	5290	5290	5290	0
39	20231208	203500	177924660	5290	5290	5290	5290	0
40	20231208	203400	177924660	5290	5290	5290	5290	0
41	20231208	203300	177924660	5290	5290	5290	5290	0
42	20231208	203200	177924660	5290	5290	5290	5290	0
43	20231208	203100	177924660	5290	5290	5290	5290	0
44	20231208	203000	177924660	5290	5290	5290	5290	0
45	20231208	202900	177924660	5290	5290	5290	5290	0
46	20231208	202800	177924660	5290	5290	5290	5290	0
47	20231208	202700	177924660	5290	5290	5290	5290	0
48	20231208	202600	177924660	5290	5290	5290	5290	0
49	20231208	202500	177924660	5290	5290	5290	5290	0
50	20231208	202400	177924660	5290	5290	5290	5290	0
51	20231208	202300	177924660	5290	5290	5290	5290	0
52	20231208	202200	177924660	5290	5290	5290	5290	0
53	20231208	202100	177924660	5290	5290	5290	5290	0
54	20231208	202000	177924660	5290	5290	5290	5290	0
55	20231208	201900	177924660	5290	5290	5290	5290	0
56	20231208	201800	177924660	5290	5290	5290	5290	0
57	20231208	201700	177924660	5290	5290	5290	5290	0
58	20231208	201600	177924660	5290	5290	5290	5290	0
59	20231208	201500	177924660	5290	5290	5290	5290	0
60	20231208	201400	177924660	5290	5290	5290	5290	0
61	20231208	201300	177924660	5290	5290	5290	5290	0
62	20231208	201200	177924660	5290	5290	5290	5290	246
63	20231208	201100	177924660	5290	5290	5290	5290	0
64	20231208	201000	177924660	5290	5290	5290	5290	0
65	20231208	200900	177924660	5290	5290	5290	5290	0
66	20231208	200800	177924660	5290	5290	5290	5290	0
67	20231208	200700	177924660	5290	5290	5290	5290	0
68	20231208	200600	177924660	5290	5290	5290	5290	0
69	20231208	200500	177924660	5290	5290	5290	5290	0
70	20231208	200400	177924660	5290	5290	5290	5290	0
71	20231208	200300	177924660	5290	5290	5290	5290	0
72	20231208	200200	177924660	5290	5290	5290	5290	0
73	20231208	200100	177924660	5290	5290	5290	5290	0
74	20231208	200000	177924660	5290	5290	5290	5290	0
75	20231208	195900	177924660	5290	5290	5290	5290	0
76	20231208	195800	177924660	5290	5290	5290	5290	0
77	20231208	195700	177924660	5290	5290	5290	5290	0
78	20231208	195600	177924660	5290	5290	5290	5290	0
79	20231208	195500	177924660	5290	5290	5290	5290	0
80	20231208	195400	177924660	5290	5290	5290	5290	0
81	20231208	195300	177924660	5290	5290	5290	5290	0
82	20231208	195200	177924660	5290	5290	5290	5290	0
83	20231208	195100	177924660	5290	5290	5290	5290	0
84	20231208	195000	177924660	5290	5290	5290	5290	0
85	20231208	194900	177924660	5290	5290	5290	5290	0
86	20231208	194800	177924660	5290	5290	5290	5290	0
87	20231208	194700	177924660	5290	5290	5290	5290	0
88	20231208	194600	177924660	5290	5290	5290	5290	0
89	20231208	194500	177924660	5290	5290	5290	5290	0
90	20231208	194400	177924660	5290	5290	5290	5290	0
91	20231208	194300	177924660	5290	5290	5290	5290	0
92	20231208	194200	177924660	5290	5290	5290	5290	246
93	20231208	194100	177924660	5290	5290	5290	5290	0
94	20231208	194000	177924660	5290	5290	5290	5290	0
95	20231208	193900	177924660	5290	5290	5290	5290	0
96	20231208	193800	177924660	5290	5290	5290	5290	0
97	20231208	193700	177924660	5290	5290	5290	5290	0
98	20231208	193600	177924660	5290	5290	5290	5290	0
99	20231208	193500	177924660	5290	5290	5290	5290	0
100	20231208	193400	177924660	5290	5290	5290	5290	0
101	20231208	193300	177924660	5290	5290	5290	5290	0
102	20231208	193200	177924660	5290	5290	5290	5290	0
103	20231208	193100	177924660	5290	5290	5290	5290	0
104	20231208	193000	177924660	5290	5290	5290	5290	0
105	20231208	192900	177924660	5290	5290	5290	5290	0
106	20231208	192800	177924660	5290	5290	5290	5290	0
107	20231208	192700	177924660	5290	5290	5290	5290	0
108	20231208	192600	177924660	5290	5290	5290	5290	0
109	20231208	192500	177924660	5290	5290	5290	5290	0
110	20231208	192400	177924660	5290	5290	5290	5290	0
111	20231208	192300	177924660	5290	5290	5290	5290	0
112	20231208	192200	177924660	5290	5290	5290	5290	0
113	20231208	192100	177924660	5290	5290	5290	5290	0
114	20231208	192000	177924660	5290	5290	5290	5290	0
115	20231208	191900	177924660	5290	5290	5290	5290	0
116	20231208	191800	177924660	5290	5290	5290	5290	0
117	20231208	191700	177924660	5290	5290	5290	5290	0
118	20231208	191600	177924660	5290	5290	5290	5290	0
119	20231208	191500	177924660	5290	5290	5290	5290	0
120	20231208	191400	177924660	5290	5290	5290	5290	0
121	20231208	191300	177924660	5290	5290	5290	5290	0
122	20231208	191200	177924660	5290	5290	5290	5290	246
123	20231208	191100	177924660	5290	5290	5290	5290	0
124	20231208	191000	177924660	5290	5290	5290	5290	0
125	20231208	190900	177924660	5290	5290	5290	5290	0
126	20231208	190800	177924660	5290	5290	5290	5290	0
127	20231208	190700	177924660	5290	5290	5290	5290	0
128	20231208	190600	177924660	5290	5290	5290	5290	0
129	20231208	190500	177924660	5290	5290	5290	5290	0
130	20231208	190400	177924660	5290	5290	5290	5290	0
131	20231208	190300	177924660	5290	5290	5290	5290	0
132	20231208	190200	177924660	5290	5290	5290	5290	0
133	20231208	190100	177924660	5290	5290	5290	5290	0
134	20231208	190000	177924660	5290	5290	5290	5290	0
135	20231208	185900	177924660	5290	5290	5290	5290	0
136	20231208	185800	177924660	5290	5290	5290	5290	0
137	20231208	185700	177924660	5290	5290	5290	5290	0
138	20231208	185600	177924660	5290	5290	5290	5290	0
139	20231208	185500	177924660	5290	5290	5290	5290	0
140	20231208	185400	177924660	5290	5290	5290	5290	0
141	20231208	185300	177924660	5290	5290	5290	5290	0
142	20231208	185200	177924660	5290	5290	5290	5290	0
143	20231208	185100	177924660	5290	5290	5290	5290	0
144	20231208	185000	177924660	5290	5290	5290	5290	0
145	20231208	184900	177924660	5290	5290	5290	5290	0
146	20231208	184800	177924660	5290	5290	5290	5290	0
147	20231208	184700	177924660	5290	5290	5290	5290	0
148	20231208	184600	177924660	5290	5290	5290	5290	0
149	20231208	184500	177924660	5290	5290	5290	5290	0
150	20231208	184400	177924660	5290	5290	5290	5290	0
151	20231208	184300	177924660	5290	5290	5290	5290	0
152	20231208	184200	177924660	5290	5290	5290	5290	246
153	20231208	184100	177924660	5290	5290	5290	5290	0
154	20231208	184000	177924660	5290	5290	5290	5290	0
155	20231208	183900	177924660	5290	5290	5290	5290	0
156	20231208	183800	177924660	5290	5290	5290	5290	0
157	20231208	183700	177924660	5290	5290	5290	5290	0
158	20231208	183600	177924660	5290	5290	5290	5290	0
159	20231208	183500	177924660	5290	5290	5290	5290	0
160	20231208	183400	177924660	5290	5290	5290	5290	0
161	20231208	183300	177924660	5290	5290	5290	5290	0
162	20231208	183200	177924660	5290	5290	5290	5290	0
163	20231208	183100	177924660	5290	5290	5290	5290	0
164	20231208	183000	177924660	5290	5290	5290	5290	0
165	20231208	182900	177924660	5290	5290	5290	5290	0
166	20231208	182800	177924660	5290	5290	5290	5290	0
167	20231208	182700	177924660	5290	5290	5290	5290	0
168	20231208	182600	177924660	5290	5290	5290	5290	0
169	20231208	182500	177924660	5290	5290	5290	5290	0
170	20231208	182400	177924660	5290	5290	5290	5290	0
171	20231208	182300	177924660	5290	5290	5290	5290	0
172	20231208	182200	177924660	5290	5290	5290	5290	0
173	20231208	182100	177924660	5290	5290	5290	5290	0
174	20231208	182000	177924660	5290	5290	5290	5290	0
175	20231208	181900	177924660	5290	5290	5290	5290	0
176	20231208	181800	177924660	5290	5290	5290	5290	0
177	20231208	181700	177924660	5290	5290	5290	5290	0
178	20231208	181600	177924660	5290	5290	5290	5290	0
179	20231208	181500	177924660	5290	5290	5290	5290	0
180	20231208	181400	177924660	5290	5290	5290	5290	0
181	20231208	181300	177924660	5290	5290	5290	5290	0
182	20231208	181200	177924660	5290	5290	5290	5290	246
183	20231208	181100	177924660	5290	5290	5290	5290	0
184	20231208	181000	177924660	5290	5290	5290	5290	0
185	20231208	180900	177924660	5290	5290	5290	5290	0
186	20231208	180800	177924660	5290	5290	5290	5290	0
187	20231208	180700	177924660	5290	5290	5290	5290	0
188	20231208	180600	177924660	5290	5290	5290	5290	0
189	20231208	180500	177924660	5290	5290	5290	5290	0
190	20231208	180400	177924660	5290	5290	5290	5290	0
191	20231208	180300	177924660	5290	5290	5290	5290	0
192	20231208	180200	177924660	5290	5290	5290	5290	0
193	20231208	180100	177924660	5290	5290	5290	5290	0
194	20231208	180000	177924660	5290	5290	5290	5290	0
195	20231208	175900	177924660	5290	5290	5290	5290	0
196	20231208	175800	177924660	5290	5290	5290	5290	0
197	20231208	175700	177924660	5290	5290	5290	5290	0
198	20231208	175600	177924660	5290	5290	5290	5290	0
199	20231208	175500	177924660	5290	5290	5290	5290	0
200	20231208	175400	177924660	5290	5290	5290	5290	0
201	20231208	175300	177924660	5290	5290	5290	5290	0
202	20231208	175200	177924660	5290	5290	5290	5290	0
203	20231208	175100	177924660	5290	5290	5290	5290	0
204	20231208	175000	177924660	5290	5290	5290	5290	0
205	20231208	174900	177924660	5290	5290	5290	5290	0
206	20231208	174800	177924660	5290	5290	5290	5290	0
207	20231208	174700	177924660	5290	5290	5290	5290	0
208	20231208	174600	177924660	5290	5290	5290	5290	0
209	20231208	174500	177924660	5290	5290	5290	5290	0
210	20231208	174400	177924660	5290	5290	5290	5290	0
211	20231208	174300	177924660	5290	5290	5290	5290	0
212	20231208	174200	177924660	5290	5290	5290	5290	246
213	20231208	174100	177924660	5290	5290	5290	5290	0
214	20231208	174000	177924660	5290	5290	5290	5290	0
215	20231208	173900	177924660	5290	5290	5290	5290	0
216	20231208	173800	177924660	5290	5290	5290	5290	0
217	20231208	173700	177924660	5290	5290	5290	5290	0
218	20231208	173600	177924660	5290	5290	5290	5290	0
219	20231208	173500	177924660	5290	5290	5290	5290	0
220	20231208	173400	177924660	5290	5290	5290	5290	0
221	20231208	173300	177924660	5290	5290	5290	5290	0
222	20231208	173200	177924660	5290	5290	5290	5290	0
223	20231208	173100	177924660	5290	5290	5290	5290	0
224	20231208	173000	177924660	5290	5290	5290	5290	0
225	20231208	172900	177924660	5290	5290	5290	5290	0
226	20231208	172800	177924660	5290	5290	5290	5290	0
227	20231208	172700	177924660	5290	5290	5290	5290	0
228	20231208	172600	177924660	5290	5290	5290	5290	0
229	20231208	172500	177924660	5290	5290	5290	5290	0
230	20231208	172400	177924660	5290	5290	5290	5290	0
231	20231208	172300	177924660	5290	5290	5290	5290	0
232	20231208	172200	177924660	5290	5290	5290	5290	0
233	20231208	172100	177924660	5290	5290	5290	5290	0
234	20231208	172000	177924660	5290	5290	5290	5290	0
235	20231208	171900	177924660	5290	5290	5290	5290	0
236	20231208	171800	177924660	5290	5290	5290	5290	0
237	20231208	171700	177924660	5290	5290	5290	5290	0
238	20231208	171600	177924660	5290	5290	5290	5290	0
239	20231208	171500	177924660	5290	5290	5290	5290	0
240	20231208	171400	177924660	5290	5290	5290	5290	0
241	20231208	171300	177924660	5290	5290	5290	5290	0
242	20231208	171200	177924660	5290	5290	5290	5290	246
243	20231208	171100	177924660	5290	5290	5290	5290	0
244	20231208	171000	177924660	5290	5290	5290	5290	0
245	20231208	170900	177924660	5290	5290	5290	5290	0
246	20231208	170800	177924660	5290	5290	5290	5290	0
247	20231208	170700	177924660	5290	5290	5290	5290	0
248	20231208	170600	177924660	5290	5290	5290	5290	0
249	20231208	170500	177924660	5290	5290	5290	5290	0
250	20231208	170400	177924660	5290	5290	5290	5290	0
251	20231208	170300	177924660	5290	5290	5290	5290	0
252	20231208	170200	177924660	5290	5290	5290	5290	0
253	20231208	170100	177924660	5290	5290	5290	5290	0
254	20231208	170000	177924660	5290	5290	5290	5290	0
255	20231208	165900	177924660	5290	5290	5290	5290	0
256	20231208	165800	177924660	5290	5290	5290	5290	0
257	20231208	165700	177924660	5290	5290	5290	5290	0
258	20231208	165600	177924660	5290	5290	5290	5290	0
259	20231208	165500	177924660	5290	5290	5290	5290	0
260	20231208	165400	177924660	5290	5290	5290	5290	0
261	20231208	165300	177924660	5290	5290	5290	5290	0
262	20231208	165200	177924660	5290	5290	5290	5290	0
263	20231208	165100	177924660	5290	5290	5290	5290	0
264	20231208	165000	177924660	5290	5290	5290	5290	0
265	20231208	164900	177924660	5290	5290	5290	5290	0
266	20231208	164800	177924660	5290	5290	5290	5290	0
267	20231208	164700	177924660	5290	5290	5290	5290	0
268	20231208	164600	177924660	5290	5290	5290	5290	0
269	20231208	164500	177924660	5290	5290	5290	5290	0
270	20231208	164400	177924660	5290	5290	5290	5290	0
271	20231208	164300	177924660	5290	5290	5290	5290	0
272	20231208	164200	177924660	5290	5290	5290	5290	246
273	20231208	164100	177924660	5290	5290	5290	5290	0
274	20231208	164000	177924660	5290	5290	5290	5290	0
275	20231208	163900	177924660	5290	5290	5290	5290	0
276	20231208	163800	177924660	5290	5290	5290	5290	0
277	20231208	163700	177924660	5290	5290	5290	5290	0
278	20231208	163600	177924660	5290	5290	5290	5290	0
279	20231208	163500	177924660	5290	5290	5290	5290	0
280	20231208	163400	177924660	5290	5290	5290	5290	0
281	20231208	163300	177924660	5290	5290	5290	5290	0
282	20231208	163200	177924660	5290	5290	5290	5290	0
283	20231208	163100	177924660	5290	5290	5290	5290	0
284	20231208	163000	177924660	5290	5290	5290	5290	0
285	20231208	162900	177924660	5290	5290	5290	5290	0
286	20231208	162800	177924660	5290	5290	5290	5290	0
287	20231208	162700	177924660	5290	5290	5290	5290	0
288	20231208	162600	177924660	5290	5290	5290	5290	0
289	20231208	162500	177924660	5290	5290	5290	5290	0
290	20231208	162400	177924660	5290	5290	5290	5290	0
291	20231208	162300	177924660	5290	5290	5290	5290	0
292	20231208	162200	177924660	5290	5290	5290	5290	0
293	20231208	162100	177924660	5290	5290	5290	5290	0
294	20231208	162000	177924660	5290	5290	5290	5290	0
295	20231208	161900	177924660	5290	5290	5290	5290	0
296	20231208	161800	177924660	5290	5290	5290	5290	0
297	20231208	161700	177924660	5290	5290	5290	5290	0
298	20231208	161600	177924660	5290	5290	5290	5290	0
299	20231208	161500	177924660	5290	5290	5290	5290	0
300	20231208	161400	177924660	5290	5290	5290	5290	0
301	20231208	161300	177924660	5290	5290	5290	5290	0
302	20231208	161200	177924660	5290	5290	5290	5290	246
303	20231208	161100	177924660	5290	5290	5290	5290	0
304	20231208	161000	177924660	5290	5290	5290	5290	0
305	20231208	160900	177924660	5290	5290	5290	5290	0
306	20231208	160800	177924660	5290	5290	5290	5290	0
307	20231208	160700	177924660	5290	5290	5290	5290	0
308	20231208	160600	177924660	5290	5290	5290	5290	0
309	20231208	160500	177924660	5290	5290	5290	5290	0
310	20231208	160400	177924660	5290	5290	5290	5290	0
311	20231208	160300	177924660	5290	5290	5290	5290	0
312	20231208	160200	177924660	5290	5290	5290	5290	0
313	20231208	160100	177924660	5290	5290	5290	5290	0
314	20231208	160000	177924660	5290	5290	5290	5290	0
315	20231208	155900	177924660	5290	5290	5290	5290	0
316	20231208	155800	177924660	5290	5290	5290	5290	0
317	20231208	155700	177924660	5290	5290	5290	5290	0
318	20231208	155600	177924660	5290	5290	5290	5290	0
319	20231208	155500	177924660	5290	5290	5290	5290	0
320	20231208	155400	177924660	5290	5290	5290	5290	0
321	20231208	155300	177924660	5290	5290	5290	5290	0
322	20231208	155200	177924660	5290	5290	5290	5290	0
323	20231208	155100	177924660	5290	5290	5290	5290	0
324	20231208	155000	177924660	5290	5290	5290	5290	0
325	20231208	154900	177924660	5290	5290	5290	5290	0
326	20231208	154800	177924660	5290	5290	5290	5290	0
327	20231208	154700	177924660	5290	5290	5290	5290	0
328	20231208	154600	177924660	5290	5290	5290	5290	0
329	20231208	154500	177924660	5290	5290	5290	5290	0
330	20231208	154400	177924660	5290	5290	5290	5290	0
331	20231208	154300	177924660	5290	5290	5290	5290	0
332	20231208	154200	177924660	5290	5290	5290	5290	246
333	20231208	154100	177924660	5290	5290	5290	5290	0
334	20231208	154000	177924660	5290	5290	5290	5290	0
335	20231208	153900	177924660	5290	5290	5290	5290	0
336	20231208	153800	177924660	5290	5290	5290	5290	0
337	20231208	153700	177924660	5290	5290	5290	5290	0
338	20231208	153600	177924660	5290	5290	5290	5290	0
339	20231208	153500	177924660	5290	5290	5290	5290	0
340	20231208	153400	177924660	5290	5290	5290	5290	0
341	20231208	153300	177924660	5290	5290	5290	5290	0
342	20231208	153200	177924660	5290	5290	5290	5290	0
343	20231208	153100	177924660	5290	5290	5290	5290	0
344	20231208	153000	177924660	5290	5290	5290	5290	246
345	20231208	152900	176623320	5290	5290	5290	5290	0
346	20231208	152800	176623320	5290	5290	5290	5290	0
347	20231208	152700	176623320	5290	5290	5290	5290	0
348	20231208	152600	176623320	5290	5290	5290	5290	0
349	20231208	152500	176623320	5290	5290	5290	5290	0
350	20231208	152400	176623320	5290	5290	5290	5290	0
351	20231208	152300	176623320	5290	5290	5290	5290	0
352	20231208	152200	176623320	5290	5290	5290	5290	0
353	20231208	152100	176623320	5290	5290	5290	5290	0
354	20231208	152000	176623320	5290	5290	5290	5290	0
355	20231208	151900	176623320	5290	5290	5290	5290	1
356	20231208	151800	176618030	5250	5280	5290	5250	327
357	20231208	151700	174895690	5280	5280	5290	5280	115
358	20231208	151600	174287840	5280	5280	5280	5280	185
359	20231208	151500	173311040	5290	5290	5290	5280	153
360	20231208	151400	172501910	5290	5280	5290	5280	83
361	20231208	151300	172062930	5290	5290	5290	5290	129
362	20231208	151200	171380520	5280	5290	5290	5280	130
363	20231208	151100	170692830	5280	5280	5280	5280	312
364	20231208	151000	169045470	5280	5280	5280	5280	129
365	20231208	150900	168364350	5280	5280	5280	5280	139
366	20231208	150800	167630430	5280	5280	5280	5280	88
367	20231208	150700	167165790	5280	5280	5280	5270	135
368	20231208	150600	166453050	5280	5270	5280	5270	192
369	20231208	150500	165439880	5270	5270	5270	5260	73
370	20231208	150400	165055630	5280	5270	5280	5270	245
371	20231208	150300	163763840	5270	5280	5280	5270	252
372	20231208	150200	162434520	5280	5280	5280	5280	64
373	20231208	150100	162096600	5280	5270	5280	5270	189
374	20231208	150000	161099290	5260	5260	5260	5260	15
375	20231208	145900	161020390	5250	5250	5250	5250	160
376	20231208	145800	160180390	5250	5240	5250	5240	150
377	20231208	145700	159393600	5240	5240	5240	5240	72
378	20231208	145600	159016320	5240	5240	5240	5240	15
379	20231208	145500	158937720	5240	5240	5240	5240	86
380	20231208	145400	158487080	5240	5240	5240	5240	71
381	20231208	145300	158115040	5240	5240	5240	5240	73
382	20231208	145200	157732520	5250	5250	5250	5250	14
383	20231208	145100	157659020	5240	5240	5240	5240	87
384	20231208	145000	157203140	5240	5240	5240	5240	71
385	20231208	144900	156831100	5250	5240	5250	5240	115
386	20231208	144800	156227500	5240	5240	5240	5240	71
387	20231208	144700	155855460	5240	5240	5240	5240	87
388	20231208	144600	155399580	5240	5240	5240	5240	86
389	20231208	144500	154948940	5240	5240	5240	5240	0
390	20231208	144400	154948940	5240	5240	5240	5240	86
391	20231208	144300	154498300	5240	5240	5240	5240	72
392	20231208	144200	154121020	5240	5270	5270	5240	92
393	20231208	144100	153638760	5270	5270	5270	5270	156
394	20231208	144000	152816640	5270	5270	5270	5270	23
395	20231208	143900	152695430	5280	5280	5280	5280	0
396	20231208	143800	152695430	5280	5280	5280	5280	11
397	20231208	143700	152637350	5270	5230	5270	5230	2070
398	20231208	143600	141778190	5220	5220	5220	5220	86
399	20231208	143500	141329270	5220	5220	5220	5220	86
400	20231208	143400	140880350	5220	5220	5220	5220	72
401	20231208	143300	140504510	5220	5220	5220	5220	15
402	20231208	143200	140426210	5220	5220	5220	5220	71
403	20231208	143100	140055590	5220	5220	5220	5220	86
404	20231208	143000	139606670	5220	5220	5220	5220	0
405	20231208	142900	139606670	5220	5220	5220	5220	86
406	20231208	142800	139157750	5220	5220	5220	5220	72
407	20231208	142700	138781910	5220	5220	5220	5220	86
408	20231208	142600	138332990	5220	5220	5220	5220	0
409	20231208	142500	138332990	5220	5220	5220	5220	86
410	20231208	142400	137884070	5220	5220	5220	5220	87
411	20231208	142300	137429930	5220	5220	5220	5220	71
412	20231208	142200	137059310	5220	5220	5220	5220	15
413	20231208	142100	136981010	5220	5230	5230	5220	86
414	20231208	142000	136531940	5230	5230	5230	5230	86
415	20231208	141900	136082160	5230	5230	5230	5230	72
416	20231208	141800	135705600	5230	5230	5230	5230	15
417	20231208	141700	135627150	5220	5230	5230	5220	200
418	20231208	141600	134582450	5230	5230	5230	5230	16
419	20231208	141500	134498770	5230	5230	5230	5230	15
420	20231208	141400	134420320	5230	5220	5230	5220	182
421	20231208	141300	133469320	5210	5210	5210	5210	71
422	20231208	141200	133099410	5220	5220	5220	5220	158
423	20231208	141100	132274650	5210	5210	5210	5210	15
424	20231208	141000	132196500	5210	5210	5210	5210	56
425	20231208	140900	131904740	5220	5220	5220	5220	16
426	20231208	140800	131821220	5220	5200	5220	5200	244
427	20231208	140700	130548960	5200	5200	5200	5200	15
428	20231208	140600	130470960	5200	5220	5220	5200	77
429	20231208	140500	130070440	5220	5220	5220	5220	215
430	20231208	140400	128948140	5230	5220	5230	5220	87
431	20231208	140300	128493990	5220	5220	5220	5220	0
432	20231208	140200	128493990	5220	5230	5230	5220	121
433	20231208	140100	127861170	5220	5220	5220	5220	72
434	20231208	140000	127485330	5220	5220	5220	5220	87
435	20231208	135900	127031190	5220	5220	5220	5220	1
436	20231208	135800	127025970	5200	5220	5220	5200	86
437	20231208	135700	126578650	5200	5200	5200	5200	71
438	20231208	135600	126209450	5200	5200	5200	5200	15
439	20231208	135500	126131450	5200	5210	5220	5200	936
440	20231208	135400	121254820	5220	5230	5230	5220	437
441	20231208	135300	118969980	5230	5230	5230	5230	73
442	20231208	135200	118588190	5240	5240	5240	5240	194
443	20231208	135100	117571630	5230	5230	5230	5230	15
444	20231208	135000	117493180	5230	5230	5230	5230	0
445	20231208	134900	117493180	5230	5230	5230	5230	15
446	20231208	134800	117414730	5230	5230	5230	5230	152
447	20231208	134700	116619770	5230	5230	5230	5230	17
448	20231208	134600	116530860	5230	5230	5230	5230	0
449	20231208	134500	116530860	5230	5210	5230	5210	276
450	20231208	134400	115090580	5210	5210	5210	5210	15
451	20231208	134300	115012430	5210	5220	5220	5210	118
452	20231208	134200	114397180	5220	5210	5220	5210	78
453	20231208	134100	113990740	5220	5220	5220	5220	99
454	20231208	134000	113473960	5220	5220	5220	5220	15
455	20231208	133900	113395660	5220	5220	5220	5220	71
456	20231208	133800	113025040	5230	5220	5230	5220	88
457	20231208	133700	112565660	5230	5230	5230	5230	1
458	20231208	133600	112560430	5220	5220	5220	5220	87
459	20231208	133500	112106290	5220	5220	5220	5220	34
460	20231208	133400	111928810	5230	5230	5230	5230	0
461	20231208	133300	111928810	5230	5230	5230	5230	0
462	20231208	133200	111928810	5230	5230	5230	5230	180
463	20231208	133100	110987410	5220	5220	5220	5220	101
464	20231208	133000	110460190	5220	5220	5220	5220	71
465	20231208	132900	110089570	5220	5220	5220	5220	15
466	20231208	132800	110011270	5220	5220	5220	5220	72
467	20231208	132700	109635430	5220	5220	5220	5220	86
468	20231208	132600	109186510	5220	5220	5220	5220	71
469	20231208	132500	108815890	5220	5220	5220	5220	15
470	20231208	132400	108737590	5220	5220	5220	5220	86
471	20231208	132300	108288670	5220	5220	5220	5220	72
472	20231208	132200	107912830	5220	5220	5220	5220	86
473	20231208	132100	107463910	5220	5220	5220	5220	0
474	20231208	132000	107463910	5220	5220	5220	5220	86
475	20231208	131900	107014990	5220	5220	5220	5220	72
476	20231208	131800	106639150	5220	5220	5220	5220	15
477	20231208	131700	106560850	5220	5220	5220	5220	71
478	20231208	131600	106190230	5220	5220	5220	5220	87
479	20231208	131500	105736090	5220	5220	5220	5220	101
480	20231208	131400	105208870	5230	5230	5230	5230	50
481	20231208	131300	104947370	5230	5230	5230	5230	72
482	20231208	131200	104570810	5240	5230	5240	5230	262
483	20231208	131100	103198640	5230	5230	5230	5230	86
484	20231208	131000	102748860	5230	5230	5230	5230	0
485	20231208	130900	102748860	5230	5230	5230	5230	87
486	20231208	130800	102293850	5240	5230	5240	5230	362
487	20231208	130700	100398680	5230	5230	5230	5230	15
488	20231208	130600	100320230	5230	5230	5230	5230	0
489	20231208	130500	100320230	5230	5230	5230	5230	31
490	20231208	130400	100158100	5230	5230	5230	5230	0
491	20231208	130300	100158100	5230	5230	5230	5230	372
492	20231208	130200	98212540	5230	5220	5230	5220	191
493	20231208	130100	97214530	5220	5200	5220	5200	164
494	20231208	130000	96359870	5220	5220	5220	5220	74
495	20231208	125900	95973590	5200	5200	5200	5200	0
496	20231208	125800	95973590	5200	5200	5200	5200	71
497	20231208	125700	95604390	5220	5220	5220	5220	71
498	20231208	125600	95233770	5230	5210	5230	5210	204
499	20231208	125500	94169710	5220	5220	5220	5220	18
500	20231208	125400	94075750	5220	5220	5220	5220	48
501	20231208	125300	93825190	5220	5220	5220	5220	86
502	20231208	125200	93376270	5230	5230	5230	5230	191
503	20231208	125100	92377340	5220	5220	5220	5220	15
504	20231208	125000	92299040	5220	5220	5220	5220	0
505	20231208	124900	92299040	5220	5220	5220	5220	15
506	20231208	124800	92220740	5220	5210	5220	5210	318
507	20231208	124700	90561490	5210	5210	5210	5210	15
508	20231208	124600	90483340	5210	5210	5210	5210	72
509	20231208	124500	90108220	5210	5210	5210	5210	86
510	20231208	124400	89660160	5210	5220	5220	5210	6
511	20231208	124300	89628890	5220	5220	5220	5220	0
512	20231208	124200	89628890	5220	5220	5220	5220	0
513	20231208	124100	89628890	5220	5210	5220	5210	260
514	20231208	124000	88274220	5210	5210	5210	5210	1
515	20231208	123900	88269010	5200	5210	5210	5200	72
516	20231208	123800	87894600	5200	5200	5200	5200	86
517	20231208	123700	87447400	5200	5200	5200	5200	72
518	20231208	123600	87073000	5200	5200	5200	5200	15
519	20231208	123500	86995000	5200	5210	5210	5200	90
520	20231208	123400	86526810	5200	5200	5200	5200	86
521	20231208	123300	86079610	5200	5200	5200	5200	86
522	20231208	123200	85632410	5200	5200	5200	5200	0
523	20231208	123100	85632410	5200	5200	5200	5200	87
524	20231208	123000	85180010	5200	5200	5200	5200	371
525	20231208	122900	83250810	5200	5200	5200	5200	108
526	20231208	122800	82689210	5210	5210	5210	5210	0
527	20231208	122700	82689210	5210	5210	5210	5210	50
528	20231208	122600	82428710	5220	5220	5220	5220	0
529	20231208	122500	82428710	5220	5220	5220	5220	0
530	20231208	122400	82428710	5220	5220	5220	5220	6
531	20231208	122300	82397390	5220	5220	5220	5220	0
532	20231208	122200	82397390	5220	5210	5220	5210	499
533	20231208	122100	79795800	5210	5210	5210	5210	0
534	20231208	122000	79795800	5210	5200	5210	5200	87
535	20231208	121900	79343390	5200	5200	5200	5200	71
536	20231208	121800	78974190	5200	5200	5200	5200	87
537	20231208	121700	78521790	5200	5200	5200	5200	0
538	20231208	121600	78521790	5200	5200	5200	5200	86
539	20231208	121500	78074590	5200	5200	5200	5200	71
540	20231208	121400	77705390	5200	5200	5200	5200	88
541	20231208	121300	77247790	5200	5200	5200	5200	0
542	20231208	121200	77247790	5200	5200	5200	5200	86
543	20231208	121100	76800590	5200	5200	5200	5200	86
544	20231208	121000	76353390	5200	5200	5200	5200	71
545	20231208	120900	75984190	5200	5200	5200	5200	15
546	20231208	120800	75906190	5200	5200	5200	5200	72
547	20231208	120700	75531790	5200	5200	5200	5200	86
548	20231208	120600	75084590	5210	5210	5210	5210	2
549	20231208	120500	75074170	5210	5200	5210	5200	93
550	20231208	120400	74590500	5200	5200	5200	5200	72
551	20231208	120300	74216100	5200	5200	5200	5200	86
552	20231208	120200	73768900	5200	5200	5200	5200	15
553	20231208	120100	73690900	5200	5200	5200	5200	71
554	20231208	120000	73321700	5200	5200	5200	5200	86
555	20231208	115900	72874500	5200	5200	5200	5200	72
556	20231208	115800	72500100	5200	5200	5200	5200	15
557	20231208	115700	72422100	5200	5200	5200	5200	71
558	20231208	115600	72052900	5200	5200	5200	5200	86
559	20231208	115500	71605700	5200	5200	5200	5200	72
560	20231208	115400	71231300	5200	5200	5200	5200	15
561	20231208	115300	71153300	5200	5200	5200	5200	71
562	20231208	115200	70784100	5200	5200	5200	5200	86
563	20231208	115100	70336900	5210	5210	5210	5210	0
564	20231208	115000	70336900	5210	5200	5210	5200	75
565	20231208	114900	69946860	5200	5200	5200	5200	87
566	20231208	114800	69494460	5200	5200	5200	5200	71
567	20231208	114700	69125260	5200	5200	5200	5200	25
568	20231208	114600	68995260	5200	5200	5200	5200	71
569	20231208	114500	68626060	5200	5210	5210	5200	87
570	20231208	114400	68173630	5200	5200	5200	5200	69
571	20231208	114300	67814830	5210	5210	5210	5210	3
572	20231208	114200	67799200	5200	5200	5200	5200	86
573	20231208	114100	67352000	5200	5200	5200	5200	72
574	20231208	114000	66977600	5200	5200	5200	5200	86
575	20231208	113900	66530400	5200	5200	5200	5200	0
576	20231208	113800	66530400	5200	5200	5200	5200	86
577	20231208	113700	66083200	5200	5200	5200	5200	71
578	20231208	113600	65714000	5200	5200	5200	5200	87
579	20231208	113500	65261600	5200	5200	5200	5200	0
580	20231208	113400	65261600	5200	5200	5200	5200	86
581	20231208	113300	64814400	5200	5200	5200	5200	71
582	20231208	113200	64445200	5200	5200	5200	5200	15
583	20231208	113100	64367200	5200	5200	5200	5200	87
584	20231208	113000	63914800	5200	5200	5200	5200	71
585	20231208	112900	63545600	5200	5200	5200	5200	86
586	20231208	112800	63098400	5200	5200	5200	5200	0
587	20231208	112700	63098400	5200	5210	5210	5200	123
588	20231208	112600	62458280	5210	5210	5210	5210	34
589	20231208	112500	62281140	5210	5210	5210	5210	86
590	20231208	112400	61833080	5210	5210	5210	5210	0
591	20231208	112300	61833080	5210	5210	5210	5210	86
592	20231208	112200	61385020	5210	5210	5210	5210	72
593	20231208	112100	61009900	5210	5220	5220	5210	88
594	20231208	112000	60551400	5210	5210	5210	5210	15
595	20231208	111900	60473250	5210	5210	5210	5210	0
596	20231208	111800	60473250	5210	5210	5210	5210	15
597	20231208	111700	60395100	5210	5210	5210	5210	0
598	20231208	111600	60395100	5210	5210	5210	5210	141
599	20231208	111500	59660490	5210	5210	5210	5210	48
600	20231208	111400	59410410	5210	5200	5210	5200	213
601	20231208	111300	58301550	5200	5200	5200	5200	0
602	20231208	111200	58301550	5200	5200	5200	5200	87
603	20231208	111100	57849150	5200	5200	5200	5200	86
604	20231208	111000	57401950	5200	5200	5200	5200	71
605	20231208	110900	57032750	5200	5200	5200	5200	15
606	20231208	110800	56954750	5200	5200	5200	5200	72
607	20231208	110700	56580350	5200	5200	5200	5200	86
608	20231208	110600	56133150	5200	5200	5200	5200	71
609	20231208	110500	55763950	5200	5200	5200	5200	15
610	20231208	110400	55685950	5200	5200	5200	5200	77
611	20231208	110300	55285550	5210	5210	5210	5210	66
612	20231208	110200	54941690	5210	5210	5210	5210	86
613	20231208	110100	54493630	5210	5210	5210	5210	15
614	20231208	110000	54415480	5210	5220	5220	5210	72
615	20231208	105900	54040350	5220	5220	5220	5220	72
616	20231208	105800	53664510	5220	5220	5220	5220	42
617	20231208	105700	53445270	5220	5220	5220	5220	44
618	20231208	105600	53215590	5220	5220	5220	5220	15
619	20231208	105500	53137290	5220	5220	5220	5220	0
620	20231208	105400	53137290	5220	5220	5220	5220	15
621	20231208	105300	53058990	5220	5220	5220	5220	215
622	20231208	105200	51936690	5200	5200	5210	5200	86
623	20231208	105100	51489430	5210	5220	5220	5210	137
624	20231208	105000	50775600	5220	5220	5220	5220	0
625	20231208	104900	50775600	5220	5220	5220	5220	36
626	20231208	104800	50587680	5220	5220	5220	5220	71
627	20231208	104700	50217060	5220	5220	5220	5220	86
628	20231208	104600	49768140	5220	5220	5220	5220	0
629	20231208	104500	49768140	5220	5220	5220	5220	86
630	20231208	104400	49319220	5220	5220	5220	5220	72
631	20231208	104300	48943380	5220	5220	5220	5220	166
632	20231208	104200	48076860	5220	5220	5220	5220	0
633	20231208	104100	48076860	5220	5220	5220	5220	86
634	20231208	104000	47627940	5220	5220	5220	5220	87
635	20231208	103900	47173800	5220	5220	5220	5220	0
636	20231208	103800	47173800	5220	5220	5220	5220	86
637	20231208	103700	46724880	5220	5230	5230	5220	75
638	20231208	103600	46333340	5220	5220	5220	5220	86
639	20231208	103500	45884420	5220	5220	5220	5220	0
640	20231208	103400	45884420	5220	5220	5220	5220	87
641	20231208	103300	45430280	5220	5220	5220	5220	71
642	20231208	103200	45059660	5220	5220	5220	5220	86
643	20231208	103100	44610740	5220	5220	5220	5220	0
644	20231208	103000	44610740	5220	5220	5220	5220	144
645	20231208	102900	43859060	5220	5220	5220	5220	86
646	20231208	102800	43410140	5220	5220	5220	5220	71
647	20231208	102700	43039520	5220	5220	5220	5220	15
648	20231208	102600	42961220	5220	5220	5220	5220	72
649	20231208	102500	42585380	5220	5220	5220	5220	117
650	20231208	102400	41974640	5220	5220	5220	5220	71
651	20231208	102300	41604020	5220	5220	5220	5220	15
652	20231208	102200	41525720	5220	5220	5220	5220	0
653	20231208	102100	41525720	5220	5220	5220	5220	15
654	20231208	102000	41447420	5220	5220	5220	5220	15
655	20231208	101900	41369120	5220	5220	5220	5220	390
656	20231208	101800	39333320	5210	5210	5210	5210	183
657	20231208	101700	38379890	5210	5210	5210	5210	72
658	20231208	101600	38004770	5210	5210	5210	5210	15
659	20231208	101500	37926620	5210	5210	5210	5210	0
660	20231208	101400	37926620	5210	5210	5210	5210	16
661	20231208	101300	37843260	5210	5200	5210	5200	1287
662	20231208	101200	31148480	5200	5200	5200	5200	100
663	20231208	101100	30628480	5190	5190	5190	5190	0
664	20231208	101000	30628480	5190	5190	5190	5190	15
665	20231208	100900	30550630	5190	5190	5190	5190	15
666	20231208	100800	30472780	5190	5190	5190	5190	0
667	20231208	100700	30472780	5190	5190	5190	5190	15
668	20231208	100600	30394930	5190	5190	5190	5190	0
669	20231208	100500	30394930	5190	5190	5190	5190	30
670	20231208	100400	30239230	5200	5200	5200	5200	0
671	20231208	100300	30239230	5200	5200	5200	5200	0
672	20231208	100200	30239230	5200	5200	5200	5200	0
673	20231208	100100	30239230	5200	5200	5200	5200	0
674	20231208	100000	30239230	5200	5200	5200	5200	0
675	20231208	095900	30239230	5200	5200	5200	5200	0
676	20231208	095800	30239230	5200	5200	5200	5200	10
677	20231208	095700	30187230	5210	5210	5210	5210	0
678	20231208	095600	30187230	5210	5210	5210	5210	0
679	20231208	095500	30187230	5210	5210	5210	5210	102
680	20231208	095400	29655810	5210	5210	5210	5210	0
681	20231208	095300	29655810	5210	5200	5210	5200	1067
682	20231208	095200	24096890	5200	5200	5200	5200	16
683	20231208	095100	24013690	5200	5200	5200	5200	528
684	20231208	095000	21268090	5200	5200	5200	5200	0
685	20231208	094900	21268090	5200	5200	5200	5200	0
686	20231208	094800	21268090	5200	5200	5200	5200	0
687	20231208	094700	21268090	5200	5200	5200	5200	0
688	20231208	094600	21268090	5200	5200	5200	5200	2
689	20231208	094500	21257690	5200	5200	5200	5200	0
690	20231208	094400	21257690	5200	5200	5200	5200	8
691	20231208	094300	21216090	5190	5190	5190	5190	16
692	20231208	094200	21133050	5190	5190	5190	5190	0
693	20231208	094100	21133050	5190	5190	5190	5190	16
694	20231208	094000	21050010	5190	5190	5190	5190	1
695	20231208	093900	21044820	5190	5190	5190	5190	27
696	20231208	093800	20904690	5190	5190	5190	5190	13
697	20231208	093700	20837220	5190	5190	5190	5190	0
698	20231208	093600	20837220	5190	5190	5190	5190	17
699	20231208	093500	20748990	5190	5200	5200	5190	40
700	20231208	093400	20541330	5200	5200	5200	5200	14
701	20231208	093300	20468530	5210	5200	5210	5200	933
702	20231208	093200	15614760	5200	5200	5200	5200	9
703	20231208	093100	15567960	5200	5200	5200	5200	0
704	20231208	093000	15567960	5200	5200	5200	5200	17
705	20231208	092900	15479560	5200	5190	5200	5190	412
706	20231208	092800	13337310	5190	5190	5190	5190	0
707	20231208	092700	13337310	5190	5190	5190	5190	90
708	20231208	092600	12870210	5200	5190	5200	5190	63
709	20231208	092500	12543070	5190	5190	5190	5190	6
710	20231208	092400	12511930	5190	5190	5190	5190	0
711	20231208	092300	12511930	5190	5190	5190	5190	15
712	20231208	092200	12434080	5190	5190	5190	5190	313
713	20231208	092100	10809610	5190	5190	5190	5190	774
714	20231208	092000	6792550	5190	5190	5190	5190	7
715	20231208	091900	6756220	5190	5190	5190	5190	0
716	20231208	091800	6756220	5190	5180	5190	5180	353
717	20231208	091700	4924440	5180	5180	5180	5180	1
718	20231208	091600	4919260	5180	5180	5180	5180	224
719	20231208	091500	3758940	5170	5170	5170	5170	0
720	20231208	091400	3758940	5170	5170	5170	5170	315
721	20231208	091300	2130390	5180	5180	5180	5180	0
722	20231208	091200	2130390	5180	5180	5180	5180	6
723	20231208	091100	2099310	5200	5200	5200	5200	0
724	20231208	091000	2099310	5200	5200	5200	5200	0
725	20231208	090900	2099310	5200	5200	5200	5200	12
726	20231208	090800	2036910	5180	5180	5180	5180	0
727	20231208	090700	2036910	5180	5180	5180	5180	2
728	20231208	090600	2026550	5180	5180	5180	5180	9
729	20231208	090500	1979930	5180	5180	5180	5180	0
730	20231208	090400	1979930	5180	5180	5180	5180	0
731	20231208	090300	1979930	5180	5180	5180	5180	0
732	20231208	090200	1979930	5180	5180	5180	5180	346
733	20231208	090100	187650	5200	5200	5200	5200	0
734	20231208	090000	187650	5200	5220	5220	5200	36