KissMeData/088260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195400	208721380	5080	5080	5080	5080	1630
3	20231207	195300	208721380	5080	5080	5080	5080	0
4	20231207	195200	208721380	5080	5080	5080	5080	0
5	20231207	195100	208721380	5080	5080	5080	5080	0
6	20231207	195000	208721380	5080	5080	5080	5080	0
7	20231207	194900	208721380	5080	5080	5080	5080	0
8	20231207	194800	208721380	5080	5080	5080	5080	0
9	20231207	194700	208721380	5080	5080	5080	5080	0
10	20231207	194600	208721380	5080	5080	5080	5080	0
11	20231207	194500	208721380	5080	5080	5080	5080	0
12	20231207	194400	208721380	5080	5080	5080	5080	0
13	20231207	194300	208721380	5080	5080	5080	5080	0
14	20231207	194200	208721380	5080	5080	5080	5080	0
15	20231207	194100	208721380	5080	5080	5080	5080	0
16	20231207	194000	208721380	5080	5080	5080	5080	0
17	20231207	193900	208721380	5080	5080	5080	5080	0
18	20231207	193800	208721380	5080	5080	5080	5080	0
19	20231207	193700	208721380	5080	5080	5080	5080	0
20	20231207	193600	208721380	5080	5080	5080	5080	0
21	20231207	193500	208721380	5080	5080	5080	5080	0
22	20231207	193400	208721380	5080	5080	5080	5080	0
23	20231207	193300	208721380	5080	5080	5080	5080	0
24	20231207	193200	208721380	5080	5080	5080	5080	0
25	20231207	193100	208721380	5080	5080	5080	5080	0
26	20231207	193000	208721380	5080	5080	5080	5080	0
27	20231207	192900	208721380	5080	5080	5080	5080	0
28	20231207	192800	208721380	5080	5080	5080	5080	0
29	20231207	192700	208721380	5080	5080	5080	5080	0
30	20231207	192600	208721380	5080	5080	5080	5080	0
31	20231207	192500	208721380	5080	5080	5080	5080	0
32	20231207	192400	208721380	5080	5080	5080	5080	1630
33	20231207	192300	208721380	5080	5080	5080	5080	0
34	20231207	192200	208721380	5080	5080	5080	5080	0
35	20231207	192100	208721380	5080	5080	5080	5080	0
36	20231207	192000	208721380	5080	5080	5080	5080	0
37	20231207	191900	208721380	5080	5080	5080	5080	0
38	20231207	191800	208721380	5080	5080	5080	5080	0
39	20231207	191700	208721380	5080	5080	5080	5080	0
40	20231207	191600	208721380	5080	5080	5080	5080	0
41	20231207	191500	208721380	5080	5080	5080	5080	0
42	20231207	191400	208721380	5080	5080	5080	5080	0
43	20231207	191300	208721380	5080	5080	5080	5080	0
44	20231207	191200	208721380	5080	5080	5080	5080	0
45	20231207	191100	208721380	5080	5080	5080	5080	0
46	20231207	191000	208721380	5080	5080	5080	5080	0
47	20231207	190900	208721380	5080	5080	5080	5080	0
48	20231207	190800	208721380	5080	5080	5080	5080	0
49	20231207	190700	208721380	5080	5080	5080	5080	0
50	20231207	190600	208721380	5080	5080	5080	5080	0
51	20231207	190500	208721380	5080	5080	5080	5080	0
52	20231207	190400	208721380	5080	5080	5080	5080	0
53	20231207	190300	208721380	5080	5080	5080	5080	0
54	20231207	190200	208721380	5080	5080	5080	5080	0
55	20231207	190100	208721380	5080	5080	5080	5080	0
56	20231207	190000	208721380	5080	5080	5080	5080	0
57	20231207	185900	208721380	5080	5080	5080	5080	0
58	20231207	185800	208721380	5080	5080	5080	5080	0
59	20231207	185700	208721380	5080	5080	5080	5080	0
60	20231207	185600	208721380	5080	5080	5080	5080	0
61	20231207	185500	208721380	5080	5080	5080	5080	0
62	20231207	185400	208721380	5080	5080	5080	5080	1630
63	20231207	185300	208721380	5080	5080	5080	5080	0
64	20231207	185200	208721380	5080	5080	5080	5080	0
65	20231207	185100	208721380	5080	5080	5080	5080	0
66	20231207	185000	208721380	5080	5080	5080	5080	0
67	20231207	184900	208721380	5080	5080	5080	5080	0
68	20231207	184800	208721380	5080	5080	5080	5080	0
69	20231207	184700	208721380	5080	5080	5080	5080	0
70	20231207	184600	208721380	5080	5080	5080	5080	0
71	20231207	184500	208721380	5080	5080	5080	5080	0
72	20231207	184400	208721380	5080	5080	5080	5080	0
73	20231207	184300	208721380	5080	5080	5080	5080	0
74	20231207	184200	208721380	5080	5080	5080	5080	0
75	20231207	184100	208721380	5080	5080	5080	5080	0
76	20231207	184000	208721380	5080	5080	5080	5080	0
77	20231207	183900	208721380	5080	5080	5080	5080	0
78	20231207	183800	208721380	5080	5080	5080	5080	0
79	20231207	183700	208721380	5080	5080	5080	5080	0
80	20231207	183600	208721380	5080	5080	5080	5080	0
81	20231207	183500	208721380	5080	5080	5080	5080	0
82	20231207	183400	208721380	5080	5080	5080	5080	0
83	20231207	183300	208721380	5080	5080	5080	5080	0
84	20231207	183200	208721380	5080	5080	5080	5080	0
85	20231207	183100	208721380	5080	5080	5080	5080	0
86	20231207	183000	208721380	5080	5080	5080	5080	0
87	20231207	182900	208721380	5080	5080	5080	5080	0
88	20231207	182800	208721380	5080	5080	5080	5080	0
89	20231207	182700	208721380	5080	5080	5080	5080	0
90	20231207	182600	208721380	5080	5080	5080	5080	0
91	20231207	182500	208721380	5080	5080	5080	5080	0
92	20231207	182400	208721380	5080	5080	5080	5080	1630
93	20231207	182300	208721380	5080	5080	5080	5080	0
94	20231207	182200	208721380	5080	5080	5080	5080	0
95	20231207	182100	208721380	5080	5080	5080	5080	0
96	20231207	182000	208721380	5080	5080	5080	5080	0
97	20231207	181900	208721380	5080	5080	5080	5080	0
98	20231207	181800	208721380	5080	5080	5080	5080	0
99	20231207	181700	208721380	5080	5080	5080	5080	0
100	20231207	181600	208721380	5080	5080	5080	5080	0
101	20231207	181500	208721380	5080	5080	5080	5080	0
102	20231207	181400	208721380	5080	5080	5080	5080	0
103	20231207	181300	208721380	5080	5080	5080	5080	0
104	20231207	181200	208721380	5080	5080	5080	5080	0
105	20231207	181100	208721380	5080	5080	5080	5080	0
106	20231207	181000	208721380	5080	5080	5080	5080	0
107	20231207	180900	208721380	5080	5080	5080	5080	0
108	20231207	180800	208721380	5080	5080	5080	5080	0
109	20231207	180700	208721380	5080	5080	5080	5080	0
110	20231207	180600	208721380	5080	5080	5080	5080	0
111	20231207	180500	208721380	5080	5080	5080	5080	0
112	20231207	180400	208721380	5080	5080	5080	5080	0
113	20231207	180300	208721380	5080	5080	5080	5080	0
114	20231207	180200	208721380	5080	5080	5080	5080	0
115	20231207	180100	208721380	5080	5080	5080	5080	0
116	20231207	180000	208721380	5080	5080	5080	5080	0
117	20231207	175900	208721380	5080	5080	5080	5080	0
118	20231207	175800	208721380	5080	5080	5080	5080	0
119	20231207	175700	208721380	5080	5080	5080	5080	0
120	20231207	175600	208721380	5080	5080	5080	5080	0
121	20231207	175500	208721380	5080	5080	5080	5080	0
122	20231207	175400	208721380	5080	5080	5080	5080	1630
123	20231207	175300	208721380	5080	5080	5080	5080	0
124	20231207	175200	208721380	5080	5080	5080	5080	0
125	20231207	175100	208721380	5080	5080	5080	5080	0
126	20231207	175000	208721380	5080	5080	5080	5080	0
127	20231207	174900	208721380	5080	5080	5080	5080	0
128	20231207	174800	208721380	5080	5080	5080	5080	0
129	20231207	174700	208721380	5080	5080	5080	5080	0
130	20231207	174600	208721380	5080	5080	5080	5080	0
131	20231207	174500	208721380	5080	5080	5080	5080	0
132	20231207	174400	208721380	5080	5080	5080	5080	0
133	20231207	174300	208721380	5080	5080	5080	5080	0
134	20231207	174200	208721380	5080	5080	5080	5080	0
135	20231207	174100	208721380	5080	5080	5080	5080	0
136	20231207	174000	208721380	5080	5080	5080	5080	0
137	20231207	173900	208721380	5080	5080	5080	5080	0
138	20231207	173800	208721380	5080	5080	5080	5080	0
139	20231207	173700	208721380	5080	5080	5080	5080	0
140	20231207	173600	208721380	5080	5080	5080	5080	0
141	20231207	173500	208721380	5080	5080	5080	5080	0
142	20231207	173400	208721380	5080	5080	5080	5080	0
143	20231207	173300	208721380	5080	5080	5080	5080	0
144	20231207	173200	208721380	5080	5080	5080	5080	0
145	20231207	173100	208721380	5080	5080	5080	5080	0
146	20231207	173000	208721380	5080	5080	5080	5080	0
147	20231207	172900	208721380	5080	5080	5080	5080	0
148	20231207	172800	208721380	5080	5080	5080	5080	0
149	20231207	172700	208721380	5080	5080	5080	5080	0
150	20231207	172600	208721380	5080	5080	5080	5080	0
151	20231207	172500	208721380	5080	5080	5080	5080	0
152	20231207	172400	208721380	5080	5080	5080	5080	1630
153	20231207	172300	208721380	5080	5080	5080	5080	0
154	20231207	172200	208721380	5080	5080	5080	5080	0
155	20231207	172100	208721380	5080	5080	5080	5080	0
156	20231207	172000	208721380	5080	5080	5080	5080	0
157	20231207	171900	208721380	5080	5080	5080	5080	0
158	20231207	171800	208721380	5080	5080	5080	5080	0
159	20231207	171700	208721380	5080	5080	5080	5080	0
160	20231207	171600	208721380	5080	5080	5080	5080	0
161	20231207	171500	208721380	5080	5080	5080	5080	0
162	20231207	171400	208721380	5080	5080	5080	5080	0
163	20231207	171300	208721380	5080	5080	5080	5080	0
164	20231207	171200	208721380	5080	5080	5080	5080	0
165	20231207	171100	208721380	5080	5080	5080	5080	0
166	20231207	171000	208721380	5080	5080	5080	5080	0
167	20231207	170900	208721380	5080	5080	5080	5080	0
168	20231207	170800	208721380	5080	5080	5080	5080	0
169	20231207	170700	208721380	5080	5080	5080	5080	0
170	20231207	170600	208721380	5080	5080	5080	5080	0
171	20231207	170500	208721380	5080	5080	5080	5080	0
172	20231207	170400	208721380	5080	5080	5080	5080	0
173	20231207	170300	208721380	5080	5080	5080	5080	0
174	20231207	170200	208721380	5080	5080	5080	5080	0
175	20231207	170100	208721380	5080	5080	5080	5080	0
176	20231207	170000	208721380	5080	5080	5080	5080	0
177	20231207	165900	208721380	5080	5080	5080	5080	0
178	20231207	165800	208721380	5080	5080	5080	5080	0
179	20231207	165700	208721380	5080	5080	5080	5080	0
180	20231207	165600	208721380	5080	5080	5080	5080	0
181	20231207	165500	208721380	5080	5080	5080	5080	0
182	20231207	165400	208721380	5080	5080	5080	5080	1630
183	20231207	165300	208721380	5080	5080	5080	5080	0
184	20231207	165200	208721380	5080	5080	5080	5080	0
185	20231207	165100	208721380	5080	5080	5080	5080	0
186	20231207	165000	208721380	5080	5080	5080	5080	0
187	20231207	164900	208721380	5080	5080	5080	5080	0
188	20231207	164800	208721380	5080	5080	5080	5080	0
189	20231207	164700	208721380	5080	5080	5080	5080	0
190	20231207	164600	208721380	5080	5080	5080	5080	0
191	20231207	164500	208721380	5080	5080	5080	5080	0
192	20231207	164400	208721380	5080	5080	5080	5080	0
193	20231207	164300	208721380	5080	5080	5080	5080	0
194	20231207	164200	208721380	5080	5080	5080	5080	0
195	20231207	164100	208721380	5080	5080	5080	5080	0
196	20231207	164000	208721380	5080	5080	5080	5080	0
197	20231207	163900	208721380	5080	5080	5080	5080	0
198	20231207	163800	208721380	5080	5080	5080	5080	0
199	20231207	163700	208721380	5080	5080	5080	5080	0
200	20231207	163600	208721380	5080	5080	5080	5080	0
201	20231207	163500	208721380	5080	5080	5080	5080	0
202	20231207	163400	208721380	5080	5080	5080	5080	0
203	20231207	163300	208721380	5080	5080	5080	5080	0
204	20231207	163200	208721380	5080	5080	5080	5080	0
205	20231207	163100	208721380	5080	5080	5080	5080	0
206	20231207	163000	208721380	5080	5080	5080	5080	0
207	20231207	162900	208721380	5080	5080	5080	5080	0
208	20231207	162800	208721380	5080	5080	5080	5080	0
209	20231207	162700	208721380	5080	5080	5080	5080	0
210	20231207	162600	208721380	5080	5080	5080	5080	0
211	20231207	162500	208721380	5080	5080	5080	5080	0
212	20231207	162400	208721380	5080	5080	5080	5080	1630
213	20231207	162300	208721380	5080	5080	5080	5080	0
214	20231207	162200	208721380	5080	5080	5080	5080	0
215	20231207	162100	208721380	5080	5080	5080	5080	0
216	20231207	162000	208721380	5080	5080	5080	5080	0
217	20231207	161900	208721380	5080	5080	5080	5080	0
218	20231207	161800	208721380	5080	5080	5080	5080	0
219	20231207	161700	208721380	5080	5080	5080	5080	0
220	20231207	161600	208721380	5080	5080	5080	5080	0
221	20231207	161500	208721380	5080	5080	5080	5080	0
222	20231207	161400	208721380	5080	5080	5080	5080	0
223	20231207	161300	208721380	5080	5080	5080	5080	0
224	20231207	161200	208721380	5080	5080	5080	5080	0
225	20231207	161100	208721380	5080	5080	5080	5080	0
226	20231207	161000	208721380	5080	5080	5080	5080	0
227	20231207	160900	208721380	5080	5080	5080	5080	0
228	20231207	160800	208721380	5080	5080	5080	5080	0
229	20231207	160700	208721380	5080	5080	5080	5080	0
230	20231207	160600	208721380	5080	5080	5080	5080	0
231	20231207	160500	208721380	5080	5080	5080	5080	0
232	20231207	160400	208721380	5080	5080	5080	5080	0
233	20231207	160300	208721380	5080	5080	5080	5080	0
234	20231207	160200	208721380	5080	5080	5080	5080	0
235	20231207	160100	208721380	5080	5080	5080	5080	0
236	20231207	160000	208721380	5080	5080	5080	5080	0
237	20231207	155900	208721380	5080	5080	5080	5080	0
238	20231207	155800	208721380	5080	5080	5080	5080	0
239	20231207	155700	208721380	5080	5080	5080	5080	0
240	20231207	155600	208721380	5080	5080	5080	5080	0
241	20231207	155500	208721380	5080	5080	5080	5080	0
242	20231207	155400	208721380	5080	5080	5080	5080	1630
243	20231207	155300	208721380	5080	5080	5080	5080	0
244	20231207	155200	208721380	5080	5080	5080	5080	0
245	20231207	155100	208721380	5080	5080	5080	5080	0
246	20231207	155000	208721380	5080	5080	5080	5080	0
247	20231207	154900	208721380	5080	5080	5080	5080	0
248	20231207	154800	208721380	5080	5080	5080	5080	0
249	20231207	154700	208721380	5080	5080	5080	5080	0
250	20231207	154600	208721380	5080	5080	5080	5080	0
251	20231207	154500	208721380	5080	5080	5080	5080	0
252	20231207	154400	208721380	5080	5080	5080	5080	0
253	20231207	154300	208721380	5080	5080	5080	5080	0
254	20231207	154200	208721380	5080	5080	5080	5080	0
255	20231207	154100	208721380	5080	5080	5080	5080	0
256	20231207	154000	208721380	5080	5080	5080	5080	0
257	20231207	153900	208721380	5080	5080	5080	5080	0
258	20231207	153800	208721380	5080	5080	5080	5080	0
259	20231207	153700	208721380	5080	5080	5080	5080	0
260	20231207	153600	208721380	5080	5080	5080	5080	0
261	20231207	153500	208721380	5080	5080	5080	5080	0
262	20231207	153400	208721380	5080	5080	5080	5080	0
263	20231207	153300	208721380	5080	5080	5080	5080	0
264	20231207	153200	208721380	5080	5080	5080	5080	0
265	20231207	153100	208721380	5080	5080	5080	5080	0
266	20231207	153000	208721380	5080	5080	5080	5080	1630
267	20231207	152900	200440980	5040	5040	5040	5040	0
268	20231207	152800	200440980	5040	5040	5040	5040	0
269	20231207	152700	200440980	5040	5040	5040	5040	0
270	20231207	152600	200440980	5040	5040	5040	5040	0
271	20231207	152500	200440980	5040	5040	5040	5040	0
272	20231207	152400	200440980	5040	5040	5040	5040	0
273	20231207	152300	200440980	5040	5040	5040	5040	0
274	20231207	152200	200440980	5040	5040	5040	5040	0
275	20231207	152100	200440980	5040	5040	5040	5040	0
276	20231207	152000	200440980	5040	5040	5040	5040	0
277	20231207	151900	200440980	5040	5050	5050	5040	195
278	20231207	151800	199457600	5050	5040	5050	5040	41
279	20231207	151700	199250570	5040	5040	5040	5040	0
280	20231207	151600	199250570	5040	5040	5040	5040	70
281	20231207	151500	198897770	5040	5040	5040	5040	0
282	20231207	151400	198897770	5040	5030	5040	5030	946
283	20231207	151300	194134930	5040	5040	5040	5040	157
284	20231207	151200	193343650	5050	5050	5050	5050	0
285	20231207	151100	193343650	5050	5050	5050	5050	0
286	20231207	151000	193343650	5050	5050	5050	5050	260
287	20231207	150900	192030650	5050	5050	5050	5050	273
288	20231207	150800	190652000	5050	5050	5050	5050	0
289	20231207	150700	190652000	5050	5060	5060	5050	2153
290	20231207	150600	179759350	5060	5060	5060	5060	0
291	20231207	150500	179759350	5060	5060	5060	5060	0
292	20231207	150400	179759350	5060	5060	5060	5060	0
293	20231207	150300	179759350	5060	5060	5060	5060	0
294	20231207	150200	179759350	5060	5060	5060	5060	200
295	20231207	150100	178747350	5060	5060	5060	5060	0
296	20231207	150000	178747350	5060	5060	5060	5060	35
297	20231207	145900	178570250	5050	5050	5050	5050	100
298	20231207	145800	178065250	5060	5060	5060	5060	35
299	20231207	145700	177888150	5060	5060	5060	5060	1
300	20231207	145600	177883090	5060	5060	5060	5060	35
301	20231207	145500	177705990	5060	5060	5060	5060	0
302	20231207	145400	177705990	5060	5060	5060	5060	35
303	20231207	145300	177528890	5060	5060	5060	5060	35
304	20231207	145200	177351790	5060	5060	5060	5060	0
305	20231207	145100	177351790	5060	5060	5060	5060	35
306	20231207	145000	177174690	5060	5060	5070	5060	107
307	20231207	144900	176633240	5060	5050	5060	5050	63
308	20231207	144800	176314740	5060	5060	5060	5060	35
309	20231207	144700	176137640	5060	5060	5060	5060	0
310	20231207	144600	176137640	5060	5060	5060	5060	89
311	20231207	144500	175687300	5060	5060	5060	5060	0
312	20231207	144400	175687300	5060	5060	5060	5060	35
313	20231207	144300	175510200	5060	5060	5060	5060	35
314	20231207	144200	175333100	5060	5060	5060	5060	55
315	20231207	144100	175054800	5060	5060	5060	5060	35
316	20231207	144000	174877700	5060	5060	5060	5060	0
317	20231207	143900	174877700	5060	5060	5060	5060	89
318	20231207	143800	174427360	5050	5060	5060	5050	101
319	20231207	143700	173917300	5060	5060	5060	5060	35
320	20231207	143600	173740200	5060	5070	5070	5060	68
321	20231207	143500	173395770	5060	5060	5060	5060	21
322	20231207	143400	173289510	5070	5070	5070	5070	35
323	20231207	143300	173112060	5060	5060	5060	5060	42
324	20231207	143200	172899540	5060	5070	5070	5060	76
325	20231207	143100	172514430	5060	5070	5070	5060	56
326	20231207	143000	172230720	5060	5060	5060	5060	0
327	20231207	142900	172230720	5060	5060	5060	5060	42
328	20231207	142800	172018200	5060	5060	5070	5060	96
329	20231207	142700	171531900	5060	5060	5060	5060	18
330	20231207	142600	171440820	5060	5060	5060	5060	35
331	20231207	142500	171263720	5060	5060	5060	5060	10
332	20231207	142400	171213120	5070	5070	5070	5060	129
333	20231207	142300	170559300	5080	5080	5080	5080	1
334	20231207	142200	170554220	5080	5070	5080	5070	77
335	20231207	142100	170163480	5070	5070	5070	5070	36
336	20231207	142000	169980960	5070	5060	5070	5060	56
337	20231207	141900	169697250	5070	5070	5070	5070	35
338	20231207	141800	169519800	5070	5070	5070	5070	0
339	20231207	141700	169519800	5070	5070	5080	5070	151
340	20231207	141600	168753340	5070	5070	5070	5070	0
341	20231207	141500	168753340	5070	5070	5070	5070	15
342	20231207	141400	168677290	5070	5080	5080	5070	138
343	20231207	141300	167976730	5070	5070	5070	5070	468
344	20231207	141200	165603970	5080	5080	5080	5080	35
345	20231207	141100	165426170	5080	5080	5080	5080	0
346	20231207	141000	165426170	5080	5070	5080	5070	113
347	20231207	140900	164852340	5070	5080	5080	5070	56
348	20231207	140800	164568070	5070	5070	5070	5070	43
349	20231207	140700	164350060	5070	5080	5080	5070	135
350	20231207	140600	163665260	5080	5070	5080	5070	96
351	20231207	140500	163178000	5080	5080	5080	5080	35
352	20231207	140400	163000200	5080	5080	5080	5080	0
353	20231207	140300	163000200	5080	5060	5080	5060	4539
354	20231207	140200	139987920	5060	5070	5070	5060	81
355	20231207	140100	139577710	5070	5070	5070	5070	0
356	20231207	140000	139577710	5070	5070	5070	5070	35
357	20231207	135900	139400260	5070	5060	5070	5060	75
358	20231207	135800	139020220	5070	5060	5070	5060	56
359	20231207	135700	138736510	5070	5070	5070	5070	35
360	20231207	135600	138559060	5060	5060	5060	5060	122
361	20231207	135500	137941740	5060	5060	5070	5060	77
362	20231207	135400	137551770	5060	5060	5060	5060	0
363	20231207	135300	137551770	5060	5060	5060	5060	24
364	20231207	135200	137430330	5060	5060	5060	5060	99
365	20231207	135100	136929390	5060	5060	5060	5060	8
366	20231207	135000	136888910	5060	5060	5060	5060	35
367	20231207	134900	136711810	5060	5060	5060	5060	0
368	20231207	134800	136711810	5060	5060	5060	5060	89
369	20231207	134700	136261470	5060	5060	5060	5060	1
370	20231207	134600	136256410	5060	5060	5060	5060	35
371	20231207	134500	136079310	5060	5060	5060	5060	90
372	20231207	134400	135623910	5060	5060	5060	5060	3
373	20231207	134300	135608730	5060	5060	5060	5060	35
374	20231207	134200	135431630	5060	5060	5060	5060	0
375	20231207	134100	135431630	5060	5060	5060	5060	89
376	20231207	134000	134981290	5060	5060	5060	5060	35
377	20231207	133900	134804190	5060	5060	5060	5060	0
378	20231207	133800	134804190	5060	5060	5060	5060	89
379	20231207	133700	134353850	5060	5060	5060	5060	0
380	20231207	133600	134353850	5060	5060	5060	5060	38
381	20231207	133500	134161570	5060	5060	5060	5060	35
382	20231207	133400	133984470	5060	5060	5060	5060	55
383	20231207	133300	133706170	5060	5060	5060	5060	35
384	20231207	133200	133529070	5060	5060	5060	5060	0
385	20231207	133100	133529070	5060	5060	5060	5060	134
386	20231207	133000	132851030	5050	5060	5060	5050	38
387	20231207	132900	132658790	5070	5060	5070	5060	77
388	20231207	132800	132268820	5070	5060	5070	5060	536
389	20231207	132700	129554310	5070	5060	5070	5060	56
390	20231207	132600	129270400	5070	5060	5070	5060	98
391	20231207	132500	128774170	5070	5070	5070	5070	75
392	20231207	132400	128393920	5080	5070	5080	5070	36
393	20231207	132300	128211050	5080	5080	5080	5080	89
394	20231207	132200	127758930	5070	5070	5070	5070	85
395	20231207	132100	127327980	5080	5070	5080	5070	36
396	20231207	132000	127145110	5080	5070	5080	5070	56
397	20231207	131900	126860650	5070	5070	5070	5070	42
398	20231207	131800	126647710	5070	5080	5080	5070	77
399	20231207	131700	126256970	5080	5080	5080	5080	0
400	20231207	131600	126256970	5080	5080	5080	5080	90
401	20231207	131500	125799770	5070	5070	5070	5070	63
402	20231207	131400	125480360	5070	5070	5070	5070	40
403	20231207	131300	125277560	5060	5060	5060	5060	1548
404	20231207	131200	117444680	5060	5050	5060	5050	37
405	20231207	131100	117257480	5050	5060	5060	5050	36
406	20231207	131000	117075330	5050	5050	5050	5050	1
407	20231207	130900	117070280	5060	5060	5060	5060	89
408	20231207	130800	116619940	5050	5050	5050	5050	1
409	20231207	130700	116614890	5060	5050	5060	5050	37
410	20231207	130600	116427690	5060	5060	5060	5060	35
411	20231207	130500	116250590	5060	5050	5060	5050	56
412	20231207	130400	115967240	5060	5050	5060	5050	36
413	20231207	130300	115785090	5050	5050	5050	5050	0
414	20231207	130200	115785090	5050	5060	5060	5050	90
415	20231207	130100	115329700	5050	5060	5060	5050	36
416	20231207	130000	115147550	5050	5050	5050	5050	2
417	20231207	125900	115137450	5060	5060	5060	5060	35
418	20231207	125800	114960350	5060	5050	5060	5050	56
419	20231207	125700	114677000	5060	5050	5060	5050	36
420	20231207	125600	114494850	5060	5060	5060	5060	0
421	20231207	125500	114494850	5060	5060	5060	5050	90
422	20231207	125400	114039460	5050	5060	5060	5050	37
423	20231207	125300	113852260	5050	5050	5050	5050	0
424	20231207	125200	113852260	5050	5060	5060	5050	36
425	20231207	125100	113670110	5060	5050	5060	5050	73
426	20231207	125000	113300920	5060	5050	5060	5050	36
427	20231207	124900	113118770	5060	5060	5060	5060	35
428	20231207	124800	112941670	5050	5050	5050	5050	1
429	20231207	124700	112936620	5060	5050	5060	5050	92
430	20231207	124600	112471120	5050	5050	5050	5050	0
431	20231207	124500	112471120	5050	5060	5060	5050	36
432	20231207	124400	112288970	5050	5060	5060	5050	90
433	20231207	124300	111833580	5050	5050	5050	5050	0
434	20231207	124200	111833580	5050	5060	5060	5050	36
435	20231207	124100	111651430	5050	5050	5050	5050	1
436	20231207	124000	111646380	5060	5050	5060	5050	92
437	20231207	123900	111180880	5060	5060	5060	5060	0
438	20231207	123800	111180880	5060	5050	5060	5050	36
439	20231207	123700	110998730	5060	5060	5060	5050	90
440	20231207	123600	110543340	5050	5050	5050	5050	0
441	20231207	123500	110543340	5050	5060	5060	5050	36
442	20231207	123400	110361190	5050	5050	5050	5050	2
443	20231207	123300	110351090	5060	5060	5060	5060	89
444	20231207	123200	109900750	5050	5060	5060	5050	36
445	20231207	123100	109718600	5050	5050	5050	5050	1
446	20231207	123000	109713550	5060	5050	5060	5050	36
447	20231207	122900	109531400	5060	5060	5060	5060	56
448	20231207	122800	109248040	5060	5050	5060	5050	36
449	20231207	122700	109065890	5060	5060	5060	5050	87
450	20231207	122600	108625690	5060	5060	5060	5060	54
451	20231207	122500	108352450	5050	5060	5060	5050	36
452	20231207	122400	108170300	5050	5050	5050	5050	1
453	20231207	122300	108165250	5060	5060	5060	5060	35
454	20231207	122200	107988150	5050	5060	5060	5050	55
455	20231207	122100	107709860	5060	5050	5060	5050	308
456	20231207	122000	106154110	5060	5050	5060	5050	36
457	20231207	121900	105971960	5060	5050	5060	5050	79
458	20231207	121800	105572460	5050	5060	5060	5050	36
459	20231207	121700	105390310	5050	5050	5050	5050	1
460	20231207	121600	105385260	5060	5060	5060	5060	35
461	20231207	121500	105208160	5050	5060	5060	5050	90
462	20231207	121400	104752770	5050	5050	5050	5050	502
463	20231207	121300	102217670	5060	5060	5060	5060	35
464	20231207	121200	102040570	5050	5060	5060	5050	56
465	20231207	121100	101757220	5060	5050	5060	5050	36
466	20231207	121000	101575070	5050	5060	5060	5050	36
467	20231207	120900	101392920	5050	5050	5050	5050	1000
468	20231207	120800	96342920	5050	5060	5060	5050	91
469	20231207	120700	95882480	5050	5050	5050	5050	1
470	20231207	120600	95877430	5060	5050	5060	5050	2015
471	20231207	120500	85701330	5050	5060	5060	5050	36
472	20231207	120400	85519180	5060	5050	5060	5050	1055
473	20231207	120300	80190890	5060	5050	5060	5050	36
474	20231207	120200	80008740	5060	5060	5060	5060	0
475	20231207	120100	80008740	5060	5060	5060	5050	92
476	20231207	120000	79543240	5050	5050	5050	5050	1
477	20231207	115900	79538190	5060	5060	5060	5060	35
478	20231207	115800	79361090	5050	5060	5060	5050	36
479	20231207	115700	79178940	5060	5050	5060	5050	55
480	20231207	115600	78900650	5060	5060	5060	5060	35
481	20231207	115500	78723550	5050	5050	5050	5050	2
482	20231207	115400	78713450	5060	5060	5060	5050	90
483	20231207	115300	78258060	5060	5050	5060	5050	36
484	20231207	115200	78075910	5050	5050	5050	5050	0
485	20231207	115100	78075910	5050	5060	5060	5050	36
486	20231207	115000	77893760	5060	5050	5060	5050	56
487	20231207	114900	77610410	5060	5060	5060	5060	35
488	20231207	114800	77433310	5050	5060	5060	5050	37
489	20231207	114700	77246110	5050	5050	5050	5050	1
490	20231207	114600	77241060	5060	5060	5060	5060	89
491	20231207	114500	76790720	5050	5050	5050	5050	1
492	20231207	114400	76785670	5060	5050	5060	5050	36
493	20231207	114300	76603520	5060	5050	5060	5050	56
494	20231207	114200	76320170	5060	5060	5060	5060	35
495	20231207	114100	76143070	5050	5060	5060	5050	37
496	20231207	114000	75955870	5050	5050	5050	5050	22
497	20231207	113900	75844770	5060	5060	5060	5060	89
498	20231207	113800	75394430	5050	5050	5050	5050	1
499	20231207	113700	75389380	5060	5050	5060	5050	36
500	20231207	113600	75207230	5060	5060	5060	5060	89
501	20231207	113500	74756890	5050	5050	5050	5050	2
502	20231207	113400	74746790	5050	5060	5060	5050	36
503	20231207	113300	74564640	5050	5050	5050	5050	1
504	20231207	113200	74559590	5060	5060	5060	5060	90
505	20231207	113100	74104190	5050	5060	5060	5050	138
506	20231207	113000	73405920	5050	5050	5050	5050	1
507	20231207	112900	73400870	5060	5060	5060	5060	36
508	20231207	112800	73218710	5060	5050	5060	5050	56
509	20231207	112700	72935370	5060	5050	5060	5050	36
510	20231207	112600	72753220	5060	5060	5060	5060	0
511	20231207	112500	72753220	5060	5060	5060	5050	90
512	20231207	112400	72297830	5050	5060	5060	5050	36
513	20231207	112300	72115680	5050	5050	5050	5050	2
514	20231207	112200	72105580	5060	5060	5060	5060	35
515	20231207	112100	71928480	5060	5060	5060	5060	55
516	20231207	112000	71650180	5060	5050	5060	5050	36
517	20231207	111900	71468030	5060	5060	5060	5060	35
518	20231207	111800	71290930	5050	5050	5050	5050	26
519	20231207	111700	71159630	5050	5040	5050	5040	36
520	20231207	111600	70977840	5050	5050	5050	5050	41
521	20231207	111500	70770790	5050	5050	5060	5050	187
522	20231207	111400	69826090	5060	5060	5060	5050	91
523	20231207	111300	69365640	5050	5050	5050	5050	2
524	20231207	111200	69355540	5060	5060	5060	5060	35
525	20231207	111100	69178440	5050	5050	5050	5050	1
526	20231207	111000	69173390	5060	5050	5060	5050	91
527	20231207	110900	68712950	5060	5060	5060	5060	0
528	20231207	110800	68712950	5060	5060	5060	5060	35
529	20231207	110700	68535850	5060	5060	5060	5060	89
530	20231207	110600	68085510	5050	5050	5050	5050	0
531	20231207	110500	68085510	5050	5060	5060	5050	65
532	20231207	110400	67756910	5050	5040	5050	5040	272
533	20231207	110300	66383320	5050	5040	5050	5040	92
534	20231207	110200	65918740	5050	5050	5050	5050	35
535	20231207	110100	65741990	5040	5040	5040	5040	1
536	20231207	110000	65736950	5050	5060	5060	5050	114
537	20231207	105900	65160710	5050	5050	5050	5050	0
538	20231207	105800	65160710	5050	5060	5060	5050	36
539	20231207	105700	64978560	5050	5060	5060	5050	36
540	20231207	105600	64796410	5060	5060	5060	5060	55
541	20231207	105500	64518110	5050	5060	5060	5050	37
542	20231207	105400	64330910	5050	5050	5050	5050	1
543	20231207	105300	64325860	5060	5060	5060	5050	90
544	20231207	105200	63870470	5060	5060	5060	5060	0
545	20231207	105100	63870470	5060	5050	5060	5050	36
546	20231207	105000	63688320	5050	5060	5060	5050	42
547	20231207	104900	63475820	5060	5060	5060	5060	54
548	20231207	104800	63202580	5050	5060	5060	5050	36
549	20231207	104700	63020430	5050	5050	5050	5050	1
550	20231207	104600	63015380	5060	5060	5060	5060	35
551	20231207	104500	62838280	5050	5060	5060	5050	91
552	20231207	104400	62377830	5050	5050	5050	5050	1
553	20231207	104300	62372780	5060	5050	5060	5050	77
554	20231207	104200	61983580	5060	5060	5060	5060	54
555	20231207	104100	61710340	5060	5050	5060	5050	36
556	20231207	104000	61528190	5050	5060	5060	5050	36
557	20231207	103900	61346040	5050	5050	5050	5050	0
558	20231207	103800	61346040	5050	5060	5060	5050	90
559	20231207	103700	60890650	5050	5050	5050	5050	2
560	20231207	103600	60880550	5060	5050	5060	5050	36
561	20231207	103500	60698400	5060	5060	5060	5060	55
562	20231207	103400	60420100	5060	5050	5060	5050	36
563	20231207	103300	60237950	5060	5060	5060	5060	35
564	20231207	103200	60060850	5060	5060	5060	5060	0
565	20231207	103100	60060850	5060	5060	5060	5060	89
566	20231207	103000	59610510	5050	5050	5050	5050	0
567	20231207	102900	59610510	5050	5050	5060	5050	165
568	20231207	102800	58776900	5050	5050	5050	5050	35
569	20231207	102700	58600150	5050	5050	5050	5050	55
570	20231207	102600	58322400	5050	5040	5050	5040	85
571	20231207	102500	57893650	5050	5050	5050	5050	0
572	20231207	102400	57893650	5050	5050	5050	5040	101
573	20231207	102300	57383620	5040	5050	5050	5040	36
574	20231207	102200	57201830	5040	5040	5040	5040	0
575	20231207	102100	57201830	5040	5050	5050	5040	36
576	20231207	102000	57020040	5050	5040	5050	5040	55
577	20231207	101900	56742300	5050	5050	5050	5050	35
578	20231207	101800	56565550	5040	5040	5040	5040	1
579	20231207	101700	56560510	5050	5050	5050	5050	90
580	20231207	101600	56106010	5050	5050	5050	5050	35
581	20231207	101500	55929260	5040	5040	5040	5040	0
582	20231207	101400	55929260	5040	5040	5040	5040	37
583	20231207	101300	55742780	5040	5040	5040	5040	83
584	20231207	101200	55324460	5040	5040	5040	5040	67
585	20231207	101100	54986780	5030	5030	5030	5030	436
586	20231207	101000	52793700	5020	5030	5030	5020	11
587	20231207	100900	52738380	5030	5030	5030	5030	118
588	20231207	100800	52144840	5020	5030	5030	5020	20
589	20231207	100700	52044250	5030	5030	5030	5020	65
590	20231207	100600	51717310	5030	5020	5030	5020	179
591	20231207	100500	50816950	5030	5030	5030	5030	0
592	20231207	100400	50816950	5030	5030	5030	5020	66
593	20231207	100300	50484990	5020	5030	5030	5020	11
594	20231207	100200	50429670	5030	5030	5030	5030	99
595	20231207	100100	49931700	5030	5020	5030	5020	6
596	20231207	100000	49901530	5030	5020	5030	5020	36
597	20231207	095900	49720460	5030	5030	5030	5030	90
598	20231207	095800	49267760	5020	5020	5020	5020	1
599	20231207	095700	49262740	5030	5020	5030	5020	37
600	20231207	095600	49076650	5020	5020	5020	5020	22
601	20231207	095500	48966210	5030	5030	5030	5030	89
602	20231207	095400	48518540	5030	5030	5030	5030	35
603	20231207	095300	48342490	5030	5030	5030	5030	0
604	20231207	095200	48342490	5030	5030	5030	5030	89
605	20231207	095100	47894820	5020	5020	5020	5020	0
606	20231207	095000	47894820	5020	5010	5020	5010	72
607	20231207	094900	47534060	5000	5010	5010	5000	259
608	20231207	094800	46238520	5020	5020	5020	5020	55
609	20231207	094700	45962420	5020	5020	5020	5020	35
610	20231207	094600	45786720	5010	5010	5010	5010	79
611	20231207	094500	45390930	5020	5020	5020	5020	35
612	20231207	094400	45215230	5020	5020	5020	5020	57
613	20231207	094300	44929090	5020	5020	5020	5020	38
614	20231207	094200	44738330	5020	5030	5030	5020	48
615	20231207	094100	44497020	5020	5020	5020	5020	47
616	20231207	094000	44261080	5020	5020	5020	5020	35
617	20231207	093900	44085380	5020	5010	5020	5000	2993
618	20231207	093800	29102060	5020	5020	5020	5020	121
619	20231207	093700	28494640	5030	5020	5030	5020	106
620	20231207	093600	27961960	5020	5020	5020	5020	0
621	20231207	093500	27961960	5020	5020	5020	5020	186
622	20231207	093400	27028240	5020	5030	5030	5020	56
623	20231207	093300	26746570	5030	5030	5030	5020	37
624	20231207	093200	26560470	5030	5030	5030	5030	49
625	20231207	093100	26314000	5020	5030	5030	5020	57
626	20231207	093000	26027310	5040	5020	5040	5020	60
627	20231207	092900	25724930	5040	5040	5040	5040	0
628	20231207	092800	25724930	5040	5040	5040	5040	35
629	20231207	092700	25548530	5030	5030	5030	5030	2
630	20231207	092600	25538470	5040	5020	5040	5020	37
631	20231207	092500	25352030	5020	5020	5020	5020	139
632	20231207	092400	24654250	5010	5020	5020	5010	860
633	20231207	092300	20337060	5050	5030	5050	5030	808
634	20231207	092200	16272120	5040	5050	5050	5040	859
635	20231207	092100	11936290	5060	5050	5060	5050	36
636	20231207	092000	11754140	5050	5050	5050	5050	1
637	20231207	091900	11749090	5050	5050	5050	5050	226
638	20231207	091800	10607790	5050	5050	5050	5050	16
639	20231207	091700	10526990	5050	5050	5050	5050	0
640	20231207	091600	10526990	5050	5050	5050	5050	0
641	20231207	091500	10526990	5050	5050	5050	5050	116
642	20231207	091400	9941190	5050	5050	5050	5050	0
643	20231207	091300	9941190	5050	5050	5050	5050	38
644	20231207	091200	9749290	5050	5060	5060	5050	40
645	20231207	091100	9547170	5070	5070	5070	5070	0
646	20231207	091000	9547170	5070	5070	5070	5070	57
647	20231207	090900	9258180	5070	5070	5070	5070	5
648	20231207	090800	9232830	5060	5060	5060	5060	5
649	20231207	090700	9207530	5050	5050	5050	5050	0
650	20231207	090600	9207530	5050	5050	5050	5050	0
651	20231207	090500	9207530	5050	5050	5050	5050	0
652	20231207	090400	9207530	5050	5050	5050	5050	1795
653	20231207	090300	142780	5090	5090	5090	5090	0
654	20231207	090200	142780	5090	5090	5090	5090	2
655	20231207	090100	132600	5100	5100	5100	5100	0
656	20231207	090000	132600	5100	5100	5100	5100	26