KissMeData/004250/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184200	335128750	5390	5390	5390	5390	819
3	20231211	184100	335128750	5390	5390	5390	5390	0
4	20231211	184000	335128750	5390	5390	5390	5390	0
5	20231211	183900	335128750	5390	5390	5390	5390	0
6	20231211	183800	335128750	5390	5390	5390	5390	0
7	20231211	183700	335128750	5390	5390	5390	5390	0
8	20231211	183600	335128750	5390	5390	5390	5390	0
9	20231211	183500	335128750	5390	5390	5390	5390	0
10	20231211	183400	335128750	5390	5390	5390	5390	0
11	20231211	183300	335128750	5390	5390	5390	5390	0
12	20231211	183200	335128750	5390	5390	5390	5390	0
13	20231211	183100	335128750	5390	5390	5390	5390	0
14	20231211	183000	335128750	5390	5390	5390	5390	0
15	20231211	182900	335128750	5390	5390	5390	5390	0
16	20231211	182800	335128750	5390	5390	5390	5390	0
17	20231211	182700	335128750	5390	5390	5390	5390	0
18	20231211	182600	335128750	5390	5390	5390	5390	0
19	20231211	182500	335128750	5390	5390	5390	5390	0
20	20231211	182400	335128750	5390	5390	5390	5390	0
21	20231211	182300	335128750	5390	5390	5390	5390	0
22	20231211	182200	335128750	5390	5390	5390	5390	0
23	20231211	182100	335128750	5390	5390	5390	5390	0
24	20231211	182000	335128750	5390	5390	5390	5390	0
25	20231211	181900	335128750	5390	5390	5390	5390	0
26	20231211	181800	335128750	5390	5390	5390	5390	0
27	20231211	181700	335128750	5390	5390	5390	5390	0
28	20231211	181600	335128750	5390	5390	5390	5390	0
29	20231211	181500	335128750	5390	5390	5390	5390	0
30	20231211	181400	335128750	5390	5390	5390	5390	0
31	20231211	181300	335128750	5390	5390	5390	5390	0
32	20231211	181200	335128750	5390	5390	5390	5390	819
33	20231211	181100	335128750	5390	5390	5390	5390	0
34	20231211	181000	335128750	5390	5390	5390	5390	0
35	20231211	180900	335128750	5390	5390	5390	5390	0
36	20231211	180800	335128750	5390	5390	5390	5390	0
37	20231211	180700	335128750	5390	5390	5390	5390	0
38	20231211	180600	335128750	5390	5390	5390	5390	0
39	20231211	180500	335128750	5390	5390	5390	5390	0
40	20231211	180400	335128750	5390	5390	5390	5390	0
41	20231211	180300	335128750	5390	5390	5390	5390	0
42	20231211	180200	335128750	5390	5390	5390	5390	0
43	20231211	180100	335128750	5390	5390	5390	5390	0
44	20231211	180000	335128750	5390	5390	5390	5390	0
45	20231211	175900	335128750	5390	5390	5390	5390	0
46	20231211	175800	335128750	5390	5390	5390	5390	0
47	20231211	175700	335128750	5390	5390	5390	5390	0
48	20231211	175600	335128750	5390	5390	5390	5390	0
49	20231211	175500	335128750	5390	5390	5390	5390	0
50	20231211	175400	335128750	5390	5390	5390	5390	0
51	20231211	175300	335128750	5390	5390	5390	5390	0
52	20231211	175200	335128750	5390	5390	5390	5390	0
53	20231211	175100	335128750	5390	5390	5390	5390	0
54	20231211	175000	335128750	5390	5390	5390	5390	0
55	20231211	174900	335128750	5390	5390	5390	5390	0
56	20231211	174800	335128750	5390	5390	5390	5390	0
57	20231211	174700	335128750	5390	5390	5390	5390	0
58	20231211	174600	335128750	5390	5390	5390	5390	0
59	20231211	174500	335128750	5390	5390	5390	5390	0
60	20231211	174400	335128750	5390	5390	5390	5390	0
61	20231211	174300	335128750	5390	5390	5390	5390	0
62	20231211	174200	335128750	5390	5390	5390	5390	819
63	20231211	174100	335128750	5390	5390	5390	5390	0
64	20231211	174000	335128750	5390	5390	5390	5390	0
65	20231211	173900	335128750	5390	5390	5390	5390	0
66	20231211	173800	335128750	5390	5390	5390	5390	0
67	20231211	173700	335128750	5390	5390	5390	5390	0
68	20231211	173600	335128750	5390	5390	5390	5390	0
69	20231211	173500	335128750	5390	5390	5390	5390	0
70	20231211	173400	335128750	5390	5390	5390	5390	0
71	20231211	173300	335128750	5390	5390	5390	5390	0
72	20231211	173200	335128750	5390	5390	5390	5390	0
73	20231211	173100	335128750	5390	5390	5390	5390	0
74	20231211	173000	335128750	5390	5390	5390	5390	0
75	20231211	172900	335128750	5390	5390	5390	5390	0
76	20231211	172800	335128750	5390	5390	5390	5390	0
77	20231211	172700	335128750	5390	5390	5390	5390	0
78	20231211	172600	335128750	5390	5390	5390	5390	0
79	20231211	172500	335128750	5390	5390	5390	5390	0
80	20231211	172400	335128750	5390	5390	5390	5390	0
81	20231211	172300	335128750	5390	5390	5390	5390	0
82	20231211	172200	335128750	5390	5390	5390	5390	0
83	20231211	172100	335128750	5390	5390	5390	5390	0
84	20231211	172000	335128750	5390	5390	5390	5390	0
85	20231211	171900	335128750	5390	5390	5390	5390	0
86	20231211	171800	335128750	5390	5390	5390	5390	0
87	20231211	171700	335128750	5390	5390	5390	5390	0
88	20231211	171600	335128750	5390	5390	5390	5390	0
89	20231211	171500	335128750	5390	5390	5390	5390	0
90	20231211	171400	335128750	5390	5390	5390	5390	0
91	20231211	171300	335128750	5390	5390	5390	5390	0
92	20231211	171200	335128750	5390	5390	5390	5390	819
93	20231211	171100	335128750	5390	5390	5390	5390	0
94	20231211	171000	335128750	5390	5390	5390	5390	0
95	20231211	170900	335128750	5390	5390	5390	5390	0
96	20231211	170800	335128750	5390	5390	5390	5390	0
97	20231211	170700	335128750	5390	5390	5390	5390	0
98	20231211	170600	335128750	5390	5390	5390	5390	0
99	20231211	170500	335128750	5390	5390	5390	5390	0
100	20231211	170400	335128750	5390	5390	5390	5390	0
101	20231211	170300	335128750	5390	5390	5390	5390	0
102	20231211	170200	335128750	5390	5390	5390	5390	0
103	20231211	170100	335128750	5390	5390	5390	5390	0
104	20231211	170000	335128750	5390	5390	5390	5390	0
105	20231211	165900	335128750	5390	5390	5390	5390	0
106	20231211	165800	335128750	5390	5390	5390	5390	0
107	20231211	165700	335128750	5390	5390	5390	5390	0
108	20231211	165600	335128750	5390	5390	5390	5390	0
109	20231211	165500	335128750	5390	5390	5390	5390	0
110	20231211	165400	335128750	5390	5390	5390	5390	0
111	20231211	165300	335128750	5390	5390	5390	5390	0
112	20231211	165200	335128750	5390	5390	5390	5390	0
113	20231211	165100	335128750	5390	5390	5390	5390	0
114	20231211	165000	335128750	5390	5390	5390	5390	0
115	20231211	164900	335128750	5390	5390	5390	5390	0
116	20231211	164800	335128750	5390	5390	5390	5390	0
117	20231211	164700	335128750	5390	5390	5390	5390	0
118	20231211	164600	335128750	5390	5390	5390	5390	0
119	20231211	164500	335128750	5390	5390	5390	5390	0
120	20231211	164400	335128750	5390	5390	5390	5390	0
121	20231211	164300	335128750	5390	5390	5390	5390	0
122	20231211	164200	335128750	5390	5390	5390	5390	819
123	20231211	164100	335128750	5390	5390	5390	5390	0
124	20231211	164000	335128750	5390	5390	5390	5390	0
125	20231211	163900	335128750	5390	5390	5390	5390	0
126	20231211	163800	335128750	5390	5390	5390	5390	0
127	20231211	163700	335128750	5390	5390	5390	5390	0
128	20231211	163600	335128750	5390	5390	5390	5390	0
129	20231211	163500	335128750	5390	5390	5390	5390	0
130	20231211	163400	335128750	5390	5390	5390	5390	0
131	20231211	163300	335128750	5390	5390	5390	5390	0
132	20231211	163200	335128750	5390	5390	5390	5390	0
133	20231211	163100	335128750	5390	5390	5390	5390	0
134	20231211	163000	335128750	5390	5390	5390	5390	0
135	20231211	162900	335128750	5390	5390	5390	5390	0
136	20231211	162800	335128750	5390	5390	5390	5390	0
137	20231211	162700	335128750	5390	5390	5390	5390	0
138	20231211	162600	335128750	5390	5390	5390	5390	0
139	20231211	162500	335128750	5390	5390	5390	5390	0
140	20231211	162400	335128750	5390	5390	5390	5390	0
141	20231211	162300	335128750	5390	5390	5390	5390	0
142	20231211	162200	335128750	5390	5390	5390	5390	0
143	20231211	162100	335128750	5390	5390	5390	5390	0
144	20231211	162000	335128750	5390	5390	5390	5390	0
145	20231211	161900	335128750	5390	5390	5390	5390	0
146	20231211	161800	335128750	5390	5390	5390	5390	0
147	20231211	161700	335128750	5390	5390	5390	5390	0
148	20231211	161600	335128750	5390	5390	5390	5390	0
149	20231211	161500	335128750	5390	5390	5390	5390	0
150	20231211	161400	335128750	5390	5390	5390	5390	0
151	20231211	161300	335128750	5390	5390	5390	5390	0
152	20231211	161200	335128750	5390	5390	5390	5390	819
153	20231211	161100	335128750	5390	5390	5390	5390	0
154	20231211	161000	335128750	5390	5390	5390	5390	0
155	20231211	160900	335128750	5390	5390	5390	5390	0
156	20231211	160800	335128750	5390	5390	5390	5390	0
157	20231211	160700	335128750	5390	5390	5390	5390	0
158	20231211	160600	335128750	5390	5390	5390	5390	0
159	20231211	160500	335128750	5390	5390	5390	5390	0
160	20231211	160400	335128750	5390	5390	5390	5390	0
161	20231211	160300	335128750	5390	5390	5390	5390	0
162	20231211	160200	335128750	5390	5390	5390	5390	0
163	20231211	160100	335128750	5390	5390	5390	5390	0
164	20231211	160000	335128750	5390	5390	5390	5390	0
165	20231211	155900	335128750	5390	5390	5390	5390	0
166	20231211	155800	335128750	5390	5390	5390	5390	0
167	20231211	155700	335128750	5390	5390	5390	5390	0
168	20231211	155600	335128750	5390	5390	5390	5390	0
169	20231211	155500	335128750	5390	5390	5390	5390	0
170	20231211	155400	335128750	5390	5390	5390	5390	0
171	20231211	155300	335128750	5390	5390	5390	5390	0
172	20231211	155200	335128750	5390	5390	5390	5390	0
173	20231211	155100	335128750	5390	5390	5390	5390	0
174	20231211	155000	335128750	5390	5390	5390	5390	0
175	20231211	154900	335128750	5390	5390	5390	5390	0
176	20231211	154800	335128750	5390	5390	5390	5390	0
177	20231211	154700	335128750	5390	5390	5390	5390	0
178	20231211	154600	335128750	5390	5390	5390	5390	0
179	20231211	154500	335128750	5390	5390	5390	5390	0
180	20231211	154400	335128750	5390	5390	5390	5390	0
181	20231211	154300	335128750	5390	5390	5390	5390	0
182	20231211	154200	335128750	5390	5390	5390	5390	819
183	20231211	154100	335128750	5390	5390	5390	5390	0
184	20231211	154000	335128750	5390	5390	5390	5390	0
185	20231211	153900	335128750	5390	5390	5390	5390	0
186	20231211	153800	335128750	5390	5390	5390	5390	0
187	20231211	153700	335128750	5390	5390	5390	5390	0
188	20231211	153600	335128750	5390	5390	5390	5390	0
189	20231211	153500	335128750	5390	5390	5390	5390	0
190	20231211	153400	335128750	5390	5390	5390	5390	0
191	20231211	153300	335128750	5390	5390	5390	5390	0
192	20231211	153200	335128750	5390	5390	5390	5390	0
193	20231211	153100	335128750	5390	5390	5390	5390	0
194	20231211	153000	335128750	5390	5390	5390	5390	819
195	20231211	152900	330714340	5390	5390	5390	5390	0
196	20231211	152800	330714340	5390	5390	5390	5390	0
197	20231211	152700	330714340	5390	5390	5390	5390	0
198	20231211	152600	330714340	5390	5390	5390	5390	0
199	20231211	152500	330714340	5390	5390	5390	5390	0
200	20231211	152400	330714340	5390	5390	5390	5390	0
201	20231211	152300	330714340	5390	5390	5390	5390	0
202	20231211	152200	330714340	5390	5390	5390	5390	0
203	20231211	152100	330714340	5390	5390	5390	5390	0
204	20231211	152000	330714340	5390	5390	5390	5390	0
205	20231211	151900	330714340	5390	5380	5390	5380	32
206	20231211	151800	330542150	5390	5360	5390	5350	2468
207	20231211	151700	317321840	5380	5370	5380	5370	101
208	20231211	151600	316779460	5370	5370	5370	5370	135
209	20231211	151500	316054510	5370	5370	5370	5370	27
210	20231211	151400	315909520	5370	5370	5370	5370	10
211	20231211	151300	315855820	5370	5370	5370	5370	2
212	20231211	151200	315845080	5370	5370	5370	5370	11
213	20231211	151100	315786010	5370	5370	5370	5370	2
214	20231211	151000	315775270	5370	5370	5370	5370	0
215	20231211	150900	315775270	5370	5370	5370	5370	20
216	20231211	150800	315667870	5370	5370	5370	5370	5
217	20231211	150700	315641020	5350	5350	5350	5350	0
218	20231211	150600	315641020	5350	5350	5350	5350	0
219	20231211	150500	315641020	5350	5360	5360	5350	96
220	20231211	150400	315127120	5350	5350	5350	5350	0
221	20231211	150300	315127120	5350	5350	5350	5350	2
222	20231211	150200	315116420	5370	5360	5370	5350	200
223	20231211	150100	314045150	5370	5370	5370	5370	1
224	20231211	150000	314039780	5350	5350	5350	5350	200
225	20231211	145900	312969780	5370	5360	5370	5350	353
226	20231211	145800	311080180	5370	5370	5370	5370	2
227	20231211	145700	311069440	5360	5360	5360	5360	12
228	20231211	145600	311005120	5350	5350	5350	5350	0
229	20231211	145500	311005120	5350	5350	5350	5350	12
230	20231211	145400	310940920	5350	5360	5360	5350	608
231	20231211	145300	307688100	5360	5350	5360	5350	13
232	20231211	145200	307618540	5360	5360	5360	5360	1291
233	20231211	145100	300698780	5360	5360	5360	5360	12
234	20231211	145000	300634460	5370	5350	5370	5350	93
235	20231211	144900	300136010	5360	5370	5370	5350	30
236	20231211	144800	299975320	5360	5360	5360	5360	0
237	20231211	144700	299975320	5360	5370	5370	5360	1014
238	20231211	144600	294540270	5360	5360	5360	5360	575
239	20231211	144500	291458270	5360	5370	5370	5360	13
240	20231211	144400	291388580	5370	5370	5370	5370	2
241	20231211	144300	291377840	5360	5360	5360	5360	712
242	20231211	144200	287561520	5370	5360	5370	5360	1791
243	20231211	144100	277961750	5360	5360	5360	5360	12
244	20231211	144000	277897430	5370	5360	5370	5360	16
245	20231211	143900	277811640	5370	5370	5370	5370	1
246	20231211	143800	277806270	5370	5360	5370	5360	13
247	20231211	143700	277736580	5370	5370	5370	5370	1
248	20231211	143600	277731210	5360	5360	5360	5360	12
249	20231211	143500	277666890	5370	5370	5370	5370	601
250	20231211	143400	274439520	5370	5370	5370	5360	14
251	20231211	143300	274364460	5370	5370	5370	5370	3
252	20231211	143200	274348350	5360	5370	5370	5360	13
253	20231211	143100	274278660	5360	5360	5360	5360	800
254	20231211	143000	269990660	5360	5360	5370	5360	74
255	20231211	142900	269594010	5370	5370	5370	5370	1
256	20231211	142800	269588640	5360	5370	5370	5360	14
257	20231211	142700	269513580	5350	5360	5360	5350	124
258	20231211	142600	268849050	5350	5360	5360	5350	28
259	20231211	142500	268699240	5360	5360	5360	5360	23
260	20231211	142400	268575960	5360	5360	5370	5350	3403
261	20231211	142300	250336140	5360	5360	5360	5360	0
262	20231211	142200	250336140	5360	5370	5370	5360	24
263	20231211	142100	250207390	5370	5370	5370	5370	5
264	20231211	142000	250180540	5370	5370	5370	5370	1156
265	20231211	141900	243972820	5370	5380	5380	5370	13
266	20231211	141800	243903000	5380	5380	5380	5380	0
267	20231211	141700	243903000	5380	5370	5380	5370	13
268	20231211	141600	243833180	5380	5380	5380	5380	0
269	20231211	141500	243833180	5380	5370	5380	5370	13
270	20231211	141400	243763360	5380	5380	5380	5380	1
271	20231211	141300	243757980	5370	5370	5370	5370	13
272	20231211	141200	243688170	5380	5370	5380	5370	170
273	20231211	141100	242775260	5370	5370	5370	5370	12
274	20231211	141000	242710820	5380	5380	5380	5380	1
275	20231211	140900	242705440	5370	5380	5380	5370	13
276	20231211	140800	242635620	5370	5370	5370	5370	80
277	20231211	140700	242206020	5370	5380	5380	5370	13
278	20231211	140600	242136200	5380	5380	5380	5380	0
279	20231211	140500	242136200	5380	5380	5380	5370	979
280	20231211	140400	236869300	5390	5390	5390	5390	39
281	20231211	140300	236659090	5390	5390	5390	5390	113
282	20231211	140200	236050020	5390	5380	5390	5380	13
283	20231211	140100	235980070	5380	5380	5380	5380	100
284	20231211	140000	235442070	5380	5380	5400	5380	248
285	20231211	135900	234104160	5390	5380	5390	5380	6
286	20231211	135800	234071870	5390	5390	5390	5380	801
287	20231211	135700	229762430	5380	5380	5380	5380	0
288	20231211	135600	229762430	5380	5390	5390	5380	213
289	20231211	135500	228614490	5390	5380	5390	5380	31
290	20231211	135400	228447700	5380	5390	5390	5380	23
291	20231211	135300	228323850	5380	5390	5390	5380	27
292	20231211	135200	228178560	5390	5390	5390	5390	1
293	20231211	135100	228173170	5390	5380	5390	5380	110
294	20231211	135000	227581270	5390	5380	5390	5380	13
295	20231211	134900	227511320	5390	5390	5390	5390	3
296	20231211	134800	227495150	5380	5390	5390	5380	18
297	20231211	134700	227398250	5380	5390	5390	5380	9
298	20231211	134600	227349820	5380	5380	5380	5380	13
299	20231211	134500	227279880	5390	5400	5400	5390	2
300	20231211	134400	227269090	5380	5380	5380	5380	73
301	20231211	134300	226876350	5370	5370	5370	5370	14
302	20231211	134200	226801170	5370	5380	5380	5370	211
303	20231211	134100	225668080	5370	5370	5370	5370	217
304	20231211	134000	224502790	5380	5380	5380	5380	89
305	20231211	133900	224023970	5390	5390	5390	5390	11
306	20231211	133800	223964680	5390	5390	5390	5390	1
307	20231211	133700	223959290	5390	5380	5390	5380	13
308	20231211	133600	223889340	5400	5390	5400	5390	9
309	20231211	133500	223840820	5390	5380	5390	5380	13
310	20231211	133400	223770870	5390	5390	5390	5390	47
311	20231211	133300	223517540	5390	5390	5390	5390	11
312	20231211	133200	223458250	5380	5380	5380	5380	0
313	20231211	133100	223458250	5380	5380	5380	5380	12
314	20231211	133000	223393690	5390	5390	5390	5390	4
315	20231211	132900	223372130	5370	5380	5380	5370	24
316	20231211	132800	223243140	5380	5380	5380	5380	0
317	20231211	132700	223243140	5380	5380	5380	5380	1
318	20231211	132600	223237760	5380	5380	5380	5380	28
319	20231211	132500	223087120	5370	5380	5380	5370	13
320	20231211	132400	223017300	5380	5370	5380	5370	555
321	20231211	132300	220031520	5380	5380	5380	5380	203
322	20231211	132200	218939380	5380	5370	5380	5370	14
323	20231211	132100	218864190	5380	5380	5380	5380	2
324	20231211	132000	218853430	5380	5370	5380	5370	113
325	20231211	131900	218246610	5380	5380	5380	5380	1
326	20231211	131800	218241230	5370	5380	5380	5370	22
327	20231211	131700	218122990	5380	5380	5380	5380	155
328	20231211	131600	217289090	5380	5380	5380	5370	23
329	20231211	131500	217165470	5380	5380	5380	5380	1
330	20231211	131400	217160090	5370	5380	5380	5370	23
331	20231211	131300	217036470	5380	5380	5380	5380	75
332	20231211	131200	216632970	5380	5380	5380	5370	125
333	20231211	131100	215961600	5380	5380	5380	5380	0
334	20231211	131000	215961600	5380	5370	5380	5370	13
335	20231211	130900	215891780	5380	5380	5380	5380	3
336	20231211	130800	215875640	5370	5370	5370	5370	13
337	20231211	130700	215805830	5380	5380	5380	5370	269
338	20231211	130600	214360790	5370	5370	5370	5370	12
339	20231211	130500	214296350	5380	5370	5380	5370	13
340	20231211	130400	214226530	5380	5370	5380	5370	13
341	20231211	130300	214156700	5380	5370	5380	5370	22
342	20231211	130200	214038470	5380	5380	5380	5380	101
343	20231211	130100	213495090	5380	5370	5380	5370	15
344	20231211	130000	213414510	5380	5380	5380	5380	2
345	20231211	125900	213403750	5370	5370	5370	5370	12
346	20231211	125800	213339310	5360	5360	5360	5360	3
347	20231211	125700	213323230	5360	5370	5380	5360	1528
348	20231211	125600	205121690	5380	5380	5380	5380	0
349	20231211	125500	205121690	5380	5380	5380	5370	17
350	20231211	125400	205030360	5380	5380	5380	5380	1
351	20231211	125300	205024980	5370	5370	5380	5370	152
352	20231211	125200	204207740	5380	5380	5380	5380	25
353	20231211	125100	204073240	5370	5370	5370	5370	12
354	20231211	125000	204008800	5380	5370	5380	5370	72
355	20231211	124900	203622140	5370	5380	5380	5370	34
356	20231211	124800	203439540	5370	5370	5370	5370	0
357	20231211	124700	203439540	5370	5380	5380	5370	13
358	20231211	124600	203369720	5370	5370	5370	5370	13
359	20231211	124500	203299910	5380	5380	5380	5380	6
360	20231211	124400	203267630	5380	5370	5380	5370	13
361	20231211	124300	203197810	5380	5380	5380	5380	0
362	20231211	124200	203197810	5380	5370	5380	5370	14
363	20231211	124100	203122610	5380	5380	5380	5380	0
364	20231211	124000	203122610	5380	5370	5380	5370	23
365	20231211	123900	202999090	5380	5380	5380	5380	186
366	20231211	123800	201998410	5370	5370	5370	5370	13
367	20231211	123700	201928600	5370	5370	5380	5370	1102
368	20231211	123600	196010850	5370	5380	5380	5370	13
369	20231211	123500	195941030	5380	5380	5380	5380	97
370	20231211	123400	195419170	5370	5380	5380	5370	13
371	20231211	123300	195349350	5370	5370	5370	5370	69
372	20231211	123200	194978820	5370	5380	5380	5370	25
373	20231211	123100	194844560	5380	5380	5380	5380	0
374	20231211	123000	194844560	5380	5380	5380	5370	228
375	20231211	122900	193620040	5380	5380	5380	5380	283
376	20231211	122800	192097500	5390	5390	5390	5390	1
377	20231211	122700	192092110	5380	5380	5380	5380	12
378	20231211	122600	192027550	5390	5390	5390	5390	81
379	20231211	122500	191590960	5380	5380	5380	5380	294
380	20231211	122400	190009240	5380	5380	5380	5380	32
381	20231211	122300	189837080	5370	5370	5370	5370	12
382	20231211	122200	189772640	5380	5380	5380	5380	1
383	20231211	122100	189767260	5370	5370	5370	5370	112
384	20231211	122000	189165820	5380	5370	5380	5370	11
385	20231211	121900	189106740	5370	5380	5380	5370	14
386	20231211	121800	189031550	5380	5380	5380	5380	2
387	20231211	121700	189020790	5380	5370	5380	5370	13
388	20231211	121600	188950970	5380	5380	5380	5380	0
389	20231211	121500	188950970	5380	5380	5380	5370	35
390	20231211	121400	188762790	5400	5400	5400	5400	0
391	20231211	121300	188762790	5400	5390	5400	5370	1580
392	20231211	121200	180270910	5380	5380	5380	5380	0
393	20231211	121100	180270910	5380	5390	5400	5380	52
394	20231211	121000	179991020	5390	5390	5390	5390	1
395	20231211	120900	179985630	5380	5390	5390	5380	13
396	20231211	120800	179915680	5390	5390	5390	5390	1
397	20231211	120700	179910290	5400	5400	5400	5400	1
398	20231211	120600	179904890	5390	5400	5400	5390	62
399	20231211	120500	179570700	5410	5410	5410	5410	0
400	20231211	120400	179570700	5410	5390	5410	5390	140
401	20231211	120300	178815910	5390	5390	5390	5390	100
402	20231211	120200	178276910	5390	5390	5390	5390	1132
403	20231211	120100	172175430	5400	5400	5400	5400	0
404	20231211	120000	172175430	5400	5390	5400	5390	13
405	20231211	115900	172105350	5400	5400	5400	5400	1
406	20231211	115800	172099950	5390	5390	5390	5390	12
407	20231211	115700	172035270	5400	5400	5400	5400	1
408	20231211	115600	172029870	5390	5390	5390	5390	12
409	20231211	115500	171965190	5400	5400	5400	5400	1
410	20231211	115400	171959790	5390	5400	5400	5390	14
411	20231211	115300	171884320	5400	5400	5400	5400	47
412	20231211	115200	171630520	5400	5400	5400	5400	1
413	20231211	115100	171625120	5390	5390	5390	5390	0
414	20231211	115000	171625120	5390	5400	5400	5390	13
415	20231211	114900	171555040	5400	5390	5400	5390	13
416	20231211	114800	171484960	5400	5400	5400	5400	0
417	20231211	114700	171484960	5400	5390	5400	5390	127
418	20231211	114600	170799360	5400	5400	5400	5400	0
419	20231211	114500	170799360	5400	5390	5400	5390	15
420	20231211	114400	170718490	5400	5400	5400	5400	1
421	20231211	114300	170713090	5400	5400	5400	5400	1
422	20231211	114200	170707690	5410	5410	5410	5410	1
423	20231211	114100	170702280	5400	5400	5400	5400	555
424	20231211	114000	167705280	5410	5400	5410	5400	1246
425	20231211	113900	160976870	5390	5400	5400	5390	13
426	20231211	113800	160906790	5400	5400	5400	5400	34
427	20231211	113700	160723190	5390	5400	5400	5390	1714
428	20231211	113600	151467720	5400	5400	5400	5400	557
429	20231211	113500	148459920	5400	5390	5400	5390	15
430	20231211	113400	148379050	5390	5400	5400	5390	2
431	20231211	113300	148368260	5390	5390	5390	5390	12
432	20231211	113200	148303580	5390	5400	5400	5390	2
433	20231211	113100	148292790	5390	5390	5390	5390	12
434	20231211	113000	148228110	5400	5390	5400	5390	21
435	20231211	112900	148114830	5390	5400	5400	5390	2
436	20231211	112800	148104040	5390	5390	5410	5390	15
437	20231211	112700	148023170	5390	5380	5390	5380	419
438	20231211	112600	145764770	5380	5380	5380	5380	13
439	20231211	112500	145694830	5390	5390	5390	5390	1
440	20231211	112400	145689440	5380	5380	5390	5380	33
441	20231211	112300	145511710	5380	5380	5380	5380	0
442	20231211	112200	145511710	5380	5380	5390	5380	64
443	20231211	112100	145166880	5380	5390	5390	5380	2
444	20231211	112000	145156110	5380	5390	5390	5380	13
445	20231211	111900	145086160	5380	5390	5390	5380	71
446	20231211	111800	144704170	5380	5380	5380	5380	14
447	20231211	111700	144628850	5390	5390	5390	5380	201
448	20231211	111600	143547260	5390	5390	5390	5380	64
449	20231211	111500	143202520	5390	5390	5390	5390	0
450	20231211	111400	143202520	5390	5390	5390	5380	14
451	20231211	111300	143127180	5390	5380	5390	5380	57
452	20231211	111200	142820510	5380	5390	5390	5380	13
453	20231211	111100	142750560	5380	5390	5390	5380	14
454	20231211	111000	142675230	5390	5390	5390	5390	1
455	20231211	110900	142669840	5390	5380	5390	5380	1013
456	20231211	110800	137219890	5390	5410	5410	5390	1440
457	20231211	110700	129446710	5410	5400	5410	5400	13
458	20231211	110600	129376500	5410	5410	5410	5410	24
459	20231211	110500	129246660	5400	5400	5400	5400	12
460	20231211	110400	129181860	5410	5410	5410	5410	1
461	20231211	110300	129176450	5410	5410	5410	5400	352
462	20231211	110200	127275270	5410	5410	5410	5410	1
463	20231211	110100	127269860	5400	5410	5410	5400	616
464	20231211	110000	123943430	5410	5410	5410	5410	7
465	20231211	105900	123905560	5400	5410	5410	5400	13
466	20231211	105800	123835350	5410	5410	5410	5410	1
467	20231211	105700	123829940	5400	5410	5410	5400	13
468	20231211	105600	123759730	5410	5410	5410	5410	2
469	20231211	105500	123748910	5400	5410	5410	5400	24
470	20231211	105400	123619190	5410	5400	5410	5400	17
471	20231211	105300	123527340	5400	5410	5410	5400	27
472	20231211	105200	123381420	5410	5400	5410	5400	14
473	20231211	105100	123305800	5410	5410	5410	5410	51
474	20231211	105000	123029890	5410	5400	5410	5400	38
475	20231211	104900	122824430	5410	5410	5410	5410	30
476	20231211	104800	122662130	5410	5400	5410	5400	13
477	20231211	104700	122591920	5410	5410	5410	5410	9
478	20231211	104600	122543230	5400	5410	5410	5400	13
479	20231211	104500	122473020	5410	5410	5410	5410	160
480	20231211	104400	121607420	5400	5410	5410	5400	14
481	20231211	104300	121531810	5400	5410	5410	5400	5
482	20231211	104200	121504770	5410	5410	5410	5400	15
483	20231211	104100	121423740	5410	5410	5410	5410	15
484	20231211	104000	121342590	5410	5400	5410	5400	16
485	20231211	103900	121256150	5410	5410	5410	5410	1
486	20231211	103800	121250740	5410	5400	5410	5390	110
487	20231211	103700	120656690	5410	5410	5410	5410	1
488	20231211	103600	120651280	5400	5400	5400	5400	12
489	20231211	103500	120586480	5390	5410	5410	5390	3130
490	20231211	103400	103692280	5400	5410	5410	5400	23
491	20231211	103300	103567980	5400	5410	5410	5400	85
492	20231211	103200	103108250	5410	5410	5410	5410	1
493	20231211	103100	103102840	5400	5390	5400	5390	1839
494	20231211	103000	93172360	5400	5400	5400	5400	51
495	20231211	102900	92896960	5400	5380	5400	5380	49
496	20231211	102800	92633320	5380	5380	5380	5380	0
497	20231211	102700	92633320	5380	5390	5390	5380	14
498	20231211	102600	92557990	5380	5380	5380	5380	1
499	20231211	102500	92552610	5390	5390	5390	5390	5
500	20231211	102400	92525660	5400	5400	5400	5400	1
501	20231211	102300	92520260	5400	5390	5400	5390	13
502	20231211	102200	92450180	5400	5400	5400	5400	1
503	20231211	102100	92444780	5380	5390	5390	5380	1016
504	20231211	102000	86978660	5380	5390	5390	5380	182
505	20231211	101900	85997920	5390	5390	5400	5390	27
506	20231211	101800	85852360	5390	5390	5390	5390	50
507	20231211	101700	85582860	5390	5390	5390	5390	13
508	20231211	101600	85512790	5390	5390	5390	5390	16
509	20231211	101500	85426550	5390	5390	5390	5390	0
510	20231211	101400	85426550	5390	5390	5390	5390	12
511	20231211	101300	85361870	5390	5390	5390	5390	50
512	20231211	101200	85092370	5390	5390	5390	5390	817
513	20231211	101100	80688740	5400	5400	5400	5400	3
514	20231211	101000	80672540	5390	5390	5390	5390	13
515	20231211	100900	80602470	5400	5400	5400	5400	5
516	20231211	100800	80575470	5390	5390	5390	5390	12
517	20231211	100700	80510790	5390	5390	5390	5390	0
518	20231211	100600	80510790	5390	5390	5390	5390	13
519	20231211	100500	80440720	5400	5390	5400	5390	102
520	20231211	100400	79889930	5390	5390	5390	5390	12
521	20231211	100300	79825250	5400	5400	5400	5400	0
522	20231211	100200	79825250	5400	5390	5400	5390	13
523	20231211	100100	79755170	5390	5390	5390	5390	120
524	20231211	100000	79108370	5390	5400	5400	5390	32
525	20231211	095900	78935850	5390	5390	5390	5390	100
526	20231211	095800	78396850	5390	5390	5390	5390	112
527	20231211	095700	77793170	5390	5390	5390	5390	214
528	20231211	095600	76639710	5390	5400	5400	5390	684
529	20231211	095500	72949110	5410	5410	5410	5410	831
530	20231211	095400	68453400	5410	5410	5410	5410	0
531	20231211	095300	68453400	5410	5410	5420	5410	688
532	20231211	095200	64731210	5410	5410	5410	5410	10
533	20231211	095100	64677110	5410	5420	5420	5410	153
534	20231211	095000	63849330	5420	5420	5420	5420	0
535	20231211	094900	63849330	5420	5400	5420	5400	13
536	20231211	094800	63779110	5400	5430	5430	5400	602
537	20231211	094700	60510280	5400	5430	5430	5400	13
538	20231211	094600	60440050	5420	5400	5420	5400	2
539	20231211	094500	60429230	5400	5400	5400	5400	12
540	20231211	094400	60364430	5400	5400	5400	5400	70
541	20231211	094300	59986430	5400	5400	5400	5400	13
542	20231211	094200	59916230	5410	5410	5410	5410	68
543	20231211	094100	59548350	5400	5420	5420	5400	211
544	20231211	094000	58406120	5430	5420	5430	5420	24
545	20231211	093900	58275820	5420	5430	5430	5420	22
546	20231211	093800	58156460	5430	5410	5430	5410	42
547	20231211	093700	57928740	5430	5430	5430	5430	18
548	20231211	093600	57831000	5430	5420	5430	5420	13
549	20231211	093500	57760530	5430	5430	5430	5430	6
550	20231211	093400	57727950	5430	5420	5430	5420	14
551	20231211	093300	57652060	5430	5430	5430	5430	1
552	20231211	093200	57646630	5430	5420	5430	5410	24
553	20231211	093100	57516650	5410	5430	5430	5410	6
554	20231211	093000	57484170	5420	5420	5420	5420	45
555	20231211	092900	57240270	5430	5430	5430	5430	0
556	20231211	092800	57240270	5430	5430	5430	5420	214
557	20231211	092700	56080370	5420	5430	5430	5420	2
558	20231211	092600	56069520	5420	5420	5430	5420	34
559	20231211	092500	55885230	5420	5430	5430	5420	185
560	20231211	092400	54882520	5430	5410	5430	5380	983
561	20231211	092300	49575790	5430	5430	5430	5410	120
562	20231211	092200	48926230	5410	5410	5430	5410	226
563	20231211	092100	47703550	5430	5430	5430	5430	1
564	20231211	092000	47698120	5420	5420	5430	5420	123
565	20231211	091900	47031450	5420	5420	5420	5420	902
566	20231211	091800	42142610	5430	5430	5430	5430	5
567	20231211	091700	42115460	5430	5420	5430	5420	65
568	20231211	091600	41762640	5430	5430	5430	5430	73
569	20231211	091500	41366250	5440	5440	5440	5420	15
570	20231211	091400	41284890	5440	5430	5440	5430	130
571	20231211	091300	40578950	5430	5430	5430	5410	315
572	20231211	091200	38868740	5430	5430	5430	5430	23
573	20231211	091100	38743850	5430	5410	5430	5410	14
574	20231211	091000	38668090	5430	5430	5430	5430	53
575	20231211	090900	38380300	5430	5430	5430	5410	114
576	20231211	090800	37761540	5430	5420	5430	5410	179
577	20231211	090700	36791630	5420	5400	5420	5400	623
578	20231211	090600	33423870	5390	5390	5390	5390	2000
579	20231211	090500	22643870	5420	5420	5420	5390	123
580	20231211	090400	21977570	5420	5440	5440	5390	781
581	20231211	090300	17748040	5440	5440	5440	5420	376
582	20231211	090200	15702840	5420	5400	5440	5400	146
583	20231211	090100	14911230	5400	5420	5430	5400	106
584	20231211	090000	14336040	5390	5380	5410	5380	2664