KissMeData/088260/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195500	126097390	5050	5050	5050	5050	2221
3	20231212	195400	126097390	5050	5050	5050	5050	0
4	20231212	195300	126097390	5050	5050	5050	5050	0
5	20231212	195200	126097390	5050	5050	5050	5050	0
6	20231212	195100	126097390	5050	5050	5050	5050	0
7	20231212	195000	126097390	5050	5050	5050	5050	0
8	20231212	194900	126097390	5050	5050	5050	5050	0
9	20231212	194800	126097390	5050	5050	5050	5050	0
10	20231212	194700	126097390	5050	5050	5050	5050	0
11	20231212	194600	126097390	5050	5050	5050	5050	0
12	20231212	194500	126097390	5050	5050	5050	5050	0
13	20231212	194400	126097390	5050	5050	5050	5050	0
14	20231212	194300	126097390	5050	5050	5050	5050	0
15	20231212	194200	126097390	5050	5050	5050	5050	0
16	20231212	194100	126097390	5050	5050	5050	5050	0
17	20231212	194000	126097390	5050	5050	5050	5050	0
18	20231212	193900	126097390	5050	5050	5050	5050	0
19	20231212	193800	126097390	5050	5050	5050	5050	0
20	20231212	193700	126097390	5050	5050	5050	5050	0
21	20231212	193600	126097390	5050	5050	5050	5050	0
22	20231212	193500	126097390	5050	5050	5050	5050	0
23	20231212	193400	126097390	5050	5050	5050	5050	0
24	20231212	193300	126097390	5050	5050	5050	5050	0
25	20231212	193200	126097390	5050	5050	5050	5050	0
26	20231212	193100	126097390	5050	5050	5050	5050	0
27	20231212	193000	126097390	5050	5050	5050	5050	0
28	20231212	192900	126097390	5050	5050	5050	5050	0
29	20231212	192800	126097390	5050	5050	5050	5050	0
30	20231212	192700	126097390	5050	5050	5050	5050	0
31	20231212	192600	126097390	5050	5050	5050	5050	0
32	20231212	192500	126097390	5050	5050	5050	5050	2221
33	20231212	192400	126097390	5050	5050	5050	5050	0
34	20231212	192300	126097390	5050	5050	5050	5050	0
35	20231212	192200	126097390	5050	5050	5050	5050	0
36	20231212	192100	126097390	5050	5050	5050	5050	0
37	20231212	192000	126097390	5050	5050	5050	5050	0
38	20231212	191900	126097390	5050	5050	5050	5050	0
39	20231212	191800	126097390	5050	5050	5050	5050	0
40	20231212	191700	126097390	5050	5050	5050	5050	0
41	20231212	191600	126097390	5050	5050	5050	5050	0
42	20231212	191500	126097390	5050	5050	5050	5050	0
43	20231212	191400	126097390	5050	5050	5050	5050	0
44	20231212	191300	126097390	5050	5050	5050	5050	0
45	20231212	191200	126097390	5050	5050	5050	5050	0
46	20231212	191100	126097390	5050	5050	5050	5050	0
47	20231212	191000	126097390	5050	5050	5050	5050	0
48	20231212	190900	126097390	5050	5050	5050	5050	0
49	20231212	190800	126097390	5050	5050	5050	5050	0
50	20231212	190700	126097390	5050	5050	5050	5050	0
51	20231212	190600	126097390	5050	5050	5050	5050	0
52	20231212	190500	126097390	5050	5050	5050	5050	0
53	20231212	190400	126097390	5050	5050	5050	5050	0
54	20231212	190300	126097390	5050	5050	5050	5050	0
55	20231212	190200	126097390	5050	5050	5050	5050	0
56	20231212	190100	126097390	5050	5050	5050	5050	0
57	20231212	190000	126097390	5050	5050	5050	5050	0
58	20231212	185900	126097390	5050	5050	5050	5050	0
59	20231212	185800	126097390	5050	5050	5050	5050	0
60	20231212	185700	126097390	5050	5050	5050	5050	0
61	20231212	185600	126097390	5050	5050	5050	5050	0
62	20231212	185500	126097390	5050	5050	5050	5050	2221
63	20231212	185400	126097390	5050	5050	5050	5050	0
64	20231212	185300	126097390	5050	5050	5050	5050	0
65	20231212	185200	126097390	5050	5050	5050	5050	0
66	20231212	185100	126097390	5050	5050	5050	5050	0
67	20231212	185000	126097390	5050	5050	5050	5050	0
68	20231212	184900	126097390	5050	5050	5050	5050	0
69	20231212	184800	126097390	5050	5050	5050	5050	0
70	20231212	184700	126097390	5050	5050	5050	5050	0
71	20231212	184600	126097390	5050	5050	5050	5050	0
72	20231212	184500	126097390	5050	5050	5050	5050	0
73	20231212	184400	126097390	5050	5050	5050	5050	0
74	20231212	184300	126097390	5050	5050	5050	5050	0
75	20231212	184200	126097390	5050	5050	5050	5050	0
76	20231212	184100	126097390	5050	5050	5050	5050	0
77	20231212	184000	126097390	5050	5050	5050	5050	0
78	20231212	183900	126097390	5050	5050	5050	5050	0
79	20231212	183800	126097390	5050	5050	5050	5050	0
80	20231212	183700	126097390	5050	5050	5050	5050	0
81	20231212	183600	126097390	5050	5050	5050	5050	0
82	20231212	183500	126097390	5050	5050	5050	5050	0
83	20231212	183400	126097390	5050	5050	5050	5050	0
84	20231212	183300	126097390	5050	5050	5050	5050	0
85	20231212	183200	126097390	5050	5050	5050	5050	0
86	20231212	183100	126097390	5050	5050	5050	5050	0
87	20231212	183000	126097390	5050	5050	5050	5050	0
88	20231212	182900	126097390	5050	5050	5050	5050	0
89	20231212	182800	126097390	5050	5050	5050	5050	0
90	20231212	182700	126097390	5050	5050	5050	5050	0
91	20231212	182600	126097390	5050	5050	5050	5050	0
92	20231212	182500	126097390	5050	5050	5050	5050	2221
93	20231212	182400	126097390	5050	5050	5050	5050	0
94	20231212	182300	126097390	5050	5050	5050	5050	0
95	20231212	182200	126097390	5050	5050	5050	5050	0
96	20231212	182100	126097390	5050	5050	5050	5050	0
97	20231212	182000	126097390	5050	5050	5050	5050	0
98	20231212	181900	126097390	5050	5050	5050	5050	0
99	20231212	181800	126097390	5050	5050	5050	5050	0
100	20231212	181700	126097390	5050	5050	5050	5050	0
101	20231212	181600	126097390	5050	5050	5050	5050	0
102	20231212	181500	126097390	5050	5050	5050	5050	0
103	20231212	181400	126097390	5050	5050	5050	5050	0
104	20231212	181300	126097390	5050	5050	5050	5050	0
105	20231212	181200	126097390	5050	5050	5050	5050	0
106	20231212	181100	126097390	5050	5050	5050	5050	0
107	20231212	181000	126097390	5050	5050	5050	5050	0
108	20231212	180900	126097390	5050	5050	5050	5050	0
109	20231212	180800	126097390	5050	5050	5050	5050	0
110	20231212	180700	126097390	5050	5050	5050	5050	0
111	20231212	180600	126097390	5050	5050	5050	5050	0
112	20231212	180500	126097390	5050	5050	5050	5050	0
113	20231212	180400	126097390	5050	5050	5050	5050	0
114	20231212	180300	126097390	5050	5050	5050	5050	0
115	20231212	180200	126097390	5050	5050	5050	5050	0
116	20231212	180100	126097390	5050	5050	5050	5050	0
117	20231212	180000	126097390	5050	5050	5050	5050	0
118	20231212	175900	126097390	5050	5050	5050	5050	0
119	20231212	175800	126097390	5050	5050	5050	5050	0
120	20231212	175700	126097390	5050	5050	5050	5050	0
121	20231212	175600	126097390	5050	5050	5050	5050	0
122	20231212	175500	126097390	5050	5050	5050	5050	2221
123	20231212	175400	126097390	5050	5050	5050	5050	0
124	20231212	175300	126097390	5050	5050	5050	5050	0
125	20231212	175200	126097390	5050	5050	5050	5050	0
126	20231212	175100	126097390	5050	5050	5050	5050	0
127	20231212	175000	126097390	5050	5050	5050	5050	0
128	20231212	174900	126097390	5050	5050	5050	5050	0
129	20231212	174800	126097390	5050	5050	5050	5050	0
130	20231212	174700	126097390	5050	5050	5050	5050	0
131	20231212	174600	126097390	5050	5050	5050	5050	0
132	20231212	174500	126097390	5050	5050	5050	5050	0
133	20231212	174400	126097390	5050	5050	5050	5050	0
134	20231212	174300	126097390	5050	5050	5050	5050	0
135	20231212	174200	126097390	5050	5050	5050	5050	0
136	20231212	174100	126097390	5050	5050	5050	5050	0
137	20231212	174000	126097390	5050	5050	5050	5050	0
138	20231212	173900	126097390	5050	5050	5050	5050	0
139	20231212	173800	126097390	5050	5050	5050	5050	0
140	20231212	173700	126097390	5050	5050	5050	5050	0
141	20231212	173600	126097390	5050	5050	5050	5050	0
142	20231212	173500	126097390	5050	5050	5050	5050	0
143	20231212	173400	126097390	5050	5050	5050	5050	0
144	20231212	173300	126097390	5050	5050	5050	5050	0
145	20231212	173200	126097390	5050	5050	5050	5050	0
146	20231212	173100	126097390	5050	5050	5050	5050	0
147	20231212	173000	126097390	5050	5050	5050	5050	0
148	20231212	172900	126097390	5050	5050	5050	5050	0
149	20231212	172800	126097390	5050	5050	5050	5050	0
150	20231212	172700	126097390	5050	5050	5050	5050	0
151	20231212	172600	126097390	5050	5050	5050	5050	0
152	20231212	172500	126097390	5050	5050	5050	5050	2221
153	20231212	172400	126097390	5050	5050	5050	5050	0
154	20231212	172300	126097390	5050	5050	5050	5050	0
155	20231212	172200	126097390	5050	5050	5050	5050	0
156	20231212	172100	126097390	5050	5050	5050	5050	0
157	20231212	172000	126097390	5050	5050	5050	5050	0
158	20231212	171900	126097390	5050	5050	5050	5050	0
159	20231212	171800	126097390	5050	5050	5050	5050	0
160	20231212	171700	126097390	5050	5050	5050	5050	0
161	20231212	171600	126097390	5050	5050	5050	5050	0
162	20231212	171500	126097390	5050	5050	5050	5050	0
163	20231212	171400	126097390	5050	5050	5050	5050	0
164	20231212	171300	126097390	5050	5050	5050	5050	0
165	20231212	171200	126097390	5050	5050	5050	5050	0
166	20231212	171100	126097390	5050	5050	5050	5050	0
167	20231212	171000	126097390	5050	5050	5050	5050	0
168	20231212	170900	126097390	5050	5050	5050	5050	0
169	20231212	170800	126097390	5050	5050	5050	5050	0
170	20231212	170700	126097390	5050	5050	5050	5050	0
171	20231212	170600	126097390	5050	5050	5050	5050	0
172	20231212	170500	126097390	5050	5050	5050	5050	0
173	20231212	170400	126097390	5050	5050	5050	5050	0
174	20231212	170300	126097390	5050	5050	5050	5050	0
175	20231212	170200	126097390	5050	5050	5050	5050	0
176	20231212	170100	126097390	5050	5050	5050	5050	0
177	20231212	170000	126097390	5050	5050	5050	5050	0
178	20231212	165900	126097390	5050	5050	5050	5050	0
179	20231212	165800	126097390	5050	5050	5050	5050	0
180	20231212	165700	126097390	5050	5050	5050	5050	0
181	20231212	165600	126097390	5050	5050	5050	5050	0
182	20231212	165500	126097390	5050	5050	5050	5050	2221
183	20231212	165400	126097390	5050	5050	5050	5050	0
184	20231212	165300	126097390	5050	5050	5050	5050	0
185	20231212	165200	126097390	5050	5050	5050	5050	0
186	20231212	165100	126097390	5050	5050	5050	5050	0
187	20231212	165000	126097390	5050	5050	5050	5050	0
188	20231212	164900	126097390	5050	5050	5050	5050	0
189	20231212	164800	126097390	5050	5050	5050	5050	0
190	20231212	164700	126097390	5050	5050	5050	5050	0
191	20231212	164600	126097390	5050	5050	5050	5050	0
192	20231212	164500	126097390	5050	5050	5050	5050	0
193	20231212	164400	126097390	5050	5050	5050	5050	0
194	20231212	164300	126097390	5050	5050	5050	5050	0
195	20231212	164200	126097390	5050	5050	5050	5050	0
196	20231212	164100	126097390	5050	5050	5050	5050	0
197	20231212	164000	126097390	5050	5050	5050	5050	0
198	20231212	163900	126097390	5050	5050	5050	5050	0
199	20231212	163800	126097390	5050	5050	5050	5050	0
200	20231212	163700	126097390	5050	5050	5050	5050	0
201	20231212	163600	126097390	5050	5050	5050	5050	0
202	20231212	163500	126097390	5050	5050	5050	5050	0
203	20231212	163400	126097390	5050	5050	5050	5050	0
204	20231212	163300	126097390	5050	5050	5050	5050	0
205	20231212	163200	126097390	5050	5050	5050	5050	0
206	20231212	163100	126097390	5050	5050	5050	5050	0
207	20231212	163000	126097390	5050	5050	5050	5050	0
208	20231212	162900	126097390	5050	5050	5050	5050	0
209	20231212	162800	126097390	5050	5050	5050	5050	0
210	20231212	162700	126097390	5050	5050	5050	5050	0
211	20231212	162600	126097390	5050	5050	5050	5050	0
212	20231212	162500	126097390	5050	5050	5050	5050	2221
213	20231212	162400	126097390	5050	5050	5050	5050	0
214	20231212	162300	126097390	5050	5050	5050	5050	0
215	20231212	162200	126097390	5050	5050	5050	5050	0
216	20231212	162100	126097390	5050	5050	5050	5050	0
217	20231212	162000	126097390	5050	5050	5050	5050	0
218	20231212	161900	126097390	5050	5050	5050	5050	0
219	20231212	161800	126097390	5050	5050	5050	5050	0
220	20231212	161700	126097390	5050	5050	5050	5050	0
221	20231212	161600	126097390	5050	5050	5050	5050	0
222	20231212	161500	126097390	5050	5050	5050	5050	0
223	20231212	161400	126097390	5050	5050	5050	5050	0
224	20231212	161300	126097390	5050	5050	5050	5050	0
225	20231212	161200	126097390	5050	5050	5050	5050	0
226	20231212	161100	126097390	5050	5050	5050	5050	0
227	20231212	161000	126097390	5050	5050	5050	5050	0
228	20231212	160900	126097390	5050	5050	5050	5050	0
229	20231212	160800	126097390	5050	5050	5050	5050	0
230	20231212	160700	126097390	5050	5050	5050	5050	0
231	20231212	160600	126097390	5050	5050	5050	5050	0
232	20231212	160500	126097390	5050	5050	5050	5050	0
233	20231212	160400	126097390	5050	5050	5050	5050	0
234	20231212	160300	126097390	5050	5050	5050	5050	0
235	20231212	160200	126097390	5050	5050	5050	5050	0
236	20231212	160100	126097390	5050	5050	5050	5050	0
237	20231212	160000	126097390	5050	5050	5050	5050	0
238	20231212	155900	126097390	5050	5050	5050	5050	0
239	20231212	155800	126097390	5050	5050	5050	5050	0
240	20231212	155700	126097390	5050	5050	5050	5050	0
241	20231212	155600	126097390	5050	5050	5050	5050	0
242	20231212	155500	126097390	5050	5050	5050	5050	2221
243	20231212	155400	126097390	5050	5050	5050	5050	0
244	20231212	155300	126097390	5050	5050	5050	5050	0
245	20231212	155200	126097390	5050	5050	5050	5050	0
246	20231212	155100	126097390	5050	5050	5050	5050	0
247	20231212	155000	126097390	5050	5050	5050	5050	0
248	20231212	154900	126097390	5050	5050	5050	5050	0
249	20231212	154800	126097390	5050	5050	5050	5050	0
250	20231212	154700	126097390	5050	5050	5050	5050	0
251	20231212	154600	126097390	5050	5050	5050	5050	0
252	20231212	154500	126097390	5050	5050	5050	5050	0
253	20231212	154400	126097390	5050	5050	5050	5050	0
254	20231212	154300	126097390	5050	5050	5050	5050	0
255	20231212	154200	126097390	5050	5050	5050	5050	0
256	20231212	154100	126097390	5050	5050	5050	5050	0
257	20231212	154000	126097390	5050	5050	5050	5050	0
258	20231212	153900	126097390	5050	5050	5050	5050	0
259	20231212	153800	126097390	5050	5050	5050	5050	0
260	20231212	153700	126097390	5050	5050	5050	5050	0
261	20231212	153600	126097390	5050	5050	5050	5050	0
262	20231212	153500	126097390	5050	5050	5050	5050	0
263	20231212	153400	126097390	5050	5050	5050	5050	0
264	20231212	153300	126097390	5050	5050	5050	5050	0
265	20231212	153200	126097390	5050	5050	5050	5050	0
266	20231212	153100	126097390	5050	5050	5050	5050	0
267	20231212	153000	126097390	5050	5050	5050	5050	2221
268	20231212	152900	114881340	5070	5070	5070	5070	0
269	20231212	152800	114881340	5070	5070	5070	5070	0
270	20231212	152700	114881340	5070	5070	5070	5070	0
271	20231212	152600	114881340	5070	5070	5070	5070	0
272	20231212	152500	114881340	5070	5070	5070	5070	0
273	20231212	152400	114881340	5070	5070	5070	5070	0
274	20231212	152300	114881340	5070	5070	5070	5070	0
275	20231212	152200	114881340	5070	5070	5070	5070	0
276	20231212	152100	114881340	5070	5070	5070	5070	0
277	20231212	152000	114881340	5070	5070	5070	5070	0
278	20231212	151900	114881340	5070	5060	5070	5060	54
279	20231212	151800	114607900	5060	5060	5060	5060	0
280	20231212	151700	114607900	5060	5060	5060	5060	0
281	20231212	151600	114607900	5060	5060	5060	5060	103
282	20231212	151500	114086720	5070	5070	5070	5070	2
283	20231212	151400	114076580	5070	5070	5070	5070	0
284	20231212	151300	114076580	5070	5050	5070	5050	14
285	20231212	151200	114005700	5070	5070	5070	5070	20
286	20231212	151100	113904300	5070	5070	5070	5070	0
287	20231212	151000	113904300	5070	5070	5070	5070	18
288	20231212	150900	113813040	5070	5070	5070	5070	22
289	20231212	150800	113701500	5070	5070	5070	5070	0
290	20231212	150700	113701500	5070	5070	5070	5070	20
291	20231212	150600	113600100	5060	5060	5060	5050	271
292	20231212	150500	112228950	5070	5070	5070	5070	0
293	20231212	150400	112228950	5070	5070	5070	5070	0
294	20231212	150300	112228950	5070	5070	5070	5070	0
295	20231212	150200	112228950	5070	5070	5070	5070	0
296	20231212	150100	112228950	5070	5070	5070	5070	0
297	20231212	150000	112228950	5070	5070	5070	5070	0
298	20231212	145900	112228950	5070	5070	5070	5070	0
299	20231212	145800	112228950	5070	5070	5070	5070	0
300	20231212	145700	112228950	5070	5070	5070	5070	0
301	20231212	145600	112228950	5070	5070	5070	5070	1
302	20231212	145500	112223880	5070	5070	5070	5070	3
303	20231212	145400	112208670	5070	5070	5070	5070	0
304	20231212	145300	112208670	5070	5070	5070	5070	12
305	20231212	145200	112147830	5070	5070	5070	5070	21
306	20231212	145100	112041360	5070	5070	5070	5070	0
307	20231212	145000	112041360	5070	5060	5070	5060	122
308	20231212	144900	111423830	5070	5070	5070	5060	70
309	20231212	144800	111069110	5070	5070	5070	5070	0
310	20231212	144700	111069110	5070	5070	5070	5070	4
311	20231212	144600	111048830	5060	5070	5070	5060	64
312	20231212	144500	110724360	5070	5070	5070	5070	0
313	20231212	144400	110724360	5070	5070	5070	5070	3
314	20231212	144300	110709150	5070	5070	5070	5070	13
315	20231212	144200	110643240	5060	5070	5070	5060	52
316	20231212	144100	110379610	5060	5060	5060	5060	1
317	20231212	144000	110374550	5070	5070	5070	5070	4
318	20231212	143900	110354270	5070	5070	5070	5070	64
319	20231212	143800	110029790	5070	5070	5070	5070	0
320	20231212	143700	110029790	5070	5070	5070	5070	4
321	20231212	143600	110009510	5070	5070	5070	5070	13
322	20231212	143500	109943600	5070	5070	5070	5070	52
323	20231212	143400	109679960	5070	5070	5070	5070	0
324	20231212	143300	109679960	5070	5070	5070	5070	71
325	20231212	143200	109319990	5070	5070	5070	5070	69
326	20231212	143100	108970160	5070	5070	5070	5070	23
327	20231212	143000	108853550	5070	5070	5070	5070	0
328	20231212	142900	108853550	5070	5070	5070	5070	0
329	20231212	142800	108853550	5070	5070	5070	5070	72
330	20231212	142700	108488510	5070	5070	5070	5070	0
331	20231212	142600	108488510	5070	5070	5070	5070	21
332	20231212	142500	108382040	5070	5070	5070	5070	50
333	20231212	142400	108128540	5070	5070	5070	5070	22
334	20231212	142300	108017000	5070	5070	5070	5070	0
335	20231212	142200	108017000	5070	5070	5070	5070	72
336	20231212	142100	107651960	5060	5070	5070	5060	399
337	20231212	142000	105629280	5070	5070	5070	5070	4
338	20231212	141900	105609000	5070	5070	5070	5070	0
339	20231212	141800	105609000	5070	5070	5070	5070	66
340	20231212	141700	105274380	5070	5070	5070	5070	0
341	20231212	141600	105274380	5070	5070	5070	5070	14
342	20231212	141500	105203400	5070	5070	5070	5070	50
343	20231212	141400	104949900	5070	5070	5070	5070	4
344	20231212	141300	104929620	5070	5070	5070	5070	0
345	20231212	141200	104929620	5070	5070	5070	5070	18
346	20231212	141100	104838360	5060	5070	5070	5060	55
347	20231212	141000	104559550	5070	5070	5070	5070	16
348	20231212	140900	104478430	5070	5070	5070	5070	0
349	20231212	140800	104478430	5070	5070	5070	5070	60
350	20231212	140700	104174230	5070	5070	5070	5070	3
351	20231212	140600	104159020	5070	5070	5070	5070	14
352	20231212	140500	104088040	5070	5070	5070	5070	0
353	20231212	140400	104088040	5070	5070	5070	5070	51
354	20231212	140300	103829470	5070	5070	5070	5070	5
355	20231212	140200	103804120	5070	5070	5070	5070	0
356	20231212	140100	103804120	5070	5070	5070	5070	67
357	20231212	140000	103464430	5070	5070	5070	5070	0
358	20231212	135900	103464430	5070	5070	5070	5070	20
359	20231212	135800	103363030	5060	5060	5060	5060	0
360	20231212	135700	103363030	5060	5070	5070	5060	58
361	20231212	135600	103069010	5070	5070	5070	5070	0
362	20231212	135500	103069010	5070	5070	5070	5070	18
363	20231212	135400	102977750	5060	5070	5070	5060	68
364	20231212	135300	102633160	5070	5070	5070	5070	4
365	20231212	135200	102612880	5070	5070	5070	5070	0
366	20231212	135100	102612880	5070	5070	5070	5070	66
367	20231212	135000	102278260	5070	5070	5070	5070	0
368	20231212	134900	102278260	5070	5070	5070	5070	0
369	20231212	134800	102278260	5070	5060	5070	5060	15
370	20231212	134700	102202220	5070	5070	5070	5070	56
371	20231212	134600	101918300	5070	5070	5070	5070	0
372	20231212	134500	101918300	5070	5070	5070	5070	17
373	20231212	134400	101832110	5070	5070	5070	5070	50
374	20231212	134300	101578610	5070	5070	5070	5070	0
375	20231212	134200	101578610	5070	5070	5070	5070	4
376	20231212	134100	101558330	5070	5070	5070	5070	17
377	20231212	134000	101472140	5070	5070	5070	5070	50
378	20231212	133900	101218640	5070	5070	5070	5070	0
379	20231212	133800	101218640	5070	5070	5070	5070	15
380	20231212	133700	101142590	5070	5070	5070	5070	52
381	20231212	133600	100878950	5070	5070	5070	5070	10
382	20231212	133500	100828250	5070	5070	5070	5070	0
383	20231212	133400	100828250	5070	5070	5070	5070	22
384	20231212	133300	100716710	5070	5070	5070	5070	101
385	20231212	133200	100204640	5070	5070	5070	5070	144
386	20231212	133100	99474560	5070	5070	5070	5070	29
387	20231212	133000	99327530	5070	5070	5070	5070	0
388	20231212	132900	99327530	5070	5080	5080	5070	524
389	20231212	132800	96665700	5070	5070	5070	5070	221
390	20231212	132700	95545230	5070	5080	5080	5070	401
391	20231212	132600	93511660	5070	5070	5070	5070	331
392	20231212	132500	91833490	5070	5070	5070	5070	719
393	20231212	132400	88188160	5070	5070	5070	5070	861
394	20231212	132300	83822890	5070	5080	5080	5070	75
395	20231212	132200	83442130	5080	5080	5080	5080	0
396	20231212	132100	83442130	5080	5080	5080	5080	0
397	20231212	132000	83442130	5080	5080	5080	5080	50
398	20231212	131900	83188130	5080	5080	5080	5080	0
399	20231212	131800	83188130	5080	5080	5080	5080	0
400	20231212	131700	83188130	5080	5080	5080	5080	0
401	20231212	131600	83188130	5080	5080	5080	5080	50
402	20231212	131500	82934130	5050	5070	5070	5050	1600
403	20231212	131400	74839750	5070	5070	5070	5070	30
404	20231212	131300	74687650	5080	5080	5080	5080	53
405	20231212	131200	74418410	5080	5080	5080	5080	0
406	20231212	131100	74418410	5080	5080	5080	5080	0
407	20231212	131000	74418410	5080	5080	5080	5080	0
408	20231212	130900	74418410	5080	5080	5080	5080	50
409	20231212	130800	74164410	5080	5080	5080	5080	0
410	20231212	130700	74164410	5080	5080	5080	5080	0
411	20231212	130600	74164410	5080	5080	5080	5080	51
412	20231212	130500	73905330	5080	5080	5080	5080	0
413	20231212	130400	73905330	5080	5080	5080	5080	0
414	20231212	130300	73905330	5080	5080	5080	5080	0
415	20231212	130200	73905330	5080	5080	5080	5080	50
416	20231212	130100	73651330	5070	5070	5070	5070	0
417	20231212	130000	73651330	5070	5070	5070	5070	0
418	20231212	125900	73651330	5070	5070	5070	5070	54
419	20231212	125800	73377550	5070	5070	5070	5070	0
420	20231212	125700	73377550	5070	5070	5070	5070	1
421	20231212	125600	73372480	5070	5070	5070	5070	51
422	20231212	125500	73113910	5070	5070	5070	5070	52
423	20231212	125400	72850270	5070	5070	5070	5070	0
424	20231212	125300	72850270	5070	5070	5070	5070	57
425	20231212	125200	72561280	5070	5070	5070	5070	50
426	20231212	125100	72307780	5070	5070	5070	5070	0
427	20231212	125000	72307780	5070	5070	5070	5070	3
428	20231212	124900	72292570	5070	5070	5070	5070	103
429	20231212	124800	71770360	5070	5070	5070	5070	0
430	20231212	124700	71770360	5070	5070	5070	5070	0
431	20231212	124600	71770360	5070	5070	5070	5070	387
432	20231212	124500	69808270	5070	5080	5080	5070	236
433	20231212	124400	68610380	5070	5070	5070	5070	0
434	20231212	124300	68610380	5070	5070	5070	5070	0
435	20231212	124200	68610380	5070	5080	5080	5070	159
436	20231212	124100	67803750	5070	5070	5070	5070	1
437	20231212	124000	67798680	5080	5080	5080	5080	10
438	20231212	123900	67747880	5080	5080	5080	5080	0
439	20231212	123800	67747880	5080	5080	5080	5080	51
440	20231212	123700	67488800	5070	5070	5070	5070	0
441	20231212	123600	67488800	5070	5070	5070	5070	0
442	20231212	123500	67488800	5070	5070	5070	5070	200
443	20231212	123400	66474800	5070	5070	5070	5070	200
444	20231212	123300	65460800	5070	5070	5070	5070	139
445	20231212	123200	64756070	5070	5070	5070	5070	0
446	20231212	123100	64756070	5070	5070	5070	5070	0
447	20231212	123000	64756070	5070	5070	5070	5070	0
448	20231212	122900	64756070	5070	5080	5080	5070	114
449	20231212	122800	64178080	5080	5080	5080	5080	50
450	20231212	122700	63924080	5070	5070	5070	5070	127
451	20231212	122600	63280190	5080	5080	5080	5080	0
452	20231212	122500	63280190	5080	5080	5080	5080	50
453	20231212	122400	63026190	5060	5060	5060	5060	0
454	20231212	122300	63026190	5060	5070	5070	5060	1551
455	20231212	122200	55177110	5080	5080	5080	5080	0
456	20231212	122100	55177110	5080	5080	5080	5080	51
457	20231212	122000	54918030	5080	5080	5080	5080	0
458	20231212	121900	54918030	5080	5080	5080	5080	0
459	20231212	121800	54918030	5080	5080	5080	5080	50
460	20231212	121700	54664030	5080	5080	5080	5080	0
461	20231212	121600	54664030	5080	5080	5080	5080	0
462	20231212	121500	54664030	5080	5080	5080	5080	0
463	20231212	121400	54664030	5080	5080	5080	5080	51
464	20231212	121300	54404950	5080	5080	5080	5080	0
465	20231212	121200	54404950	5080	5080	5080	5080	0
466	20231212	121100	54404950	5080	5080	5080	5080	50
467	20231212	121000	54150950	5080	5080	5080	5080	0
468	20231212	120900	54150950	5080	5080	5080	5080	0
469	20231212	120800	54150950	5080	5080	5080	5080	0
470	20231212	120700	54150950	5080	5080	5080	5080	50
471	20231212	120600	53896950	5060	5060	5060	5060	0
472	20231212	120500	53896950	5060	5060	5060	5060	0
473	20231212	120400	53896950	5060	5070	5070	5060	112
474	20231212	120300	53329370	5070	5070	5070	5070	17
475	20231212	120200	53243180	5070	5070	5070	5070	0
476	20231212	120100	53243180	5070	5070	5070	5070	50
477	20231212	120000	52989680	5070	5070	5070	5070	18
478	20231212	115900	52898420	5070	5070	5070	5070	1
479	20231212	115800	52893350	5070	5070	5070	5070	0
480	20231212	115700	52893350	5070	5070	5070	5070	69
481	20231212	115600	52543520	5070	5070	5070	5070	0
482	20231212	115500	52543520	5070	5070	5070	5070	1
483	20231212	115400	52538450	5070	5070	5070	5070	50
484	20231212	115300	52284950	5070	5070	5070	5070	17
485	20231212	115200	52198760	5070	5070	5070	5070	0
486	20231212	115100	52198760	5070	5070	5070	5070	0
487	20231212	115000	52198760	5070	5060	5070	5060	72
488	20231212	114900	51833750	5070	5070	5070	5070	0
489	20231212	114800	51833750	5070	5070	5070	5070	0
490	20231212	114700	51833750	5070	5070	5070	5070	50
491	20231212	114600	51580250	5070	5070	5070	5070	19
492	20231212	114500	51483920	5070	5070	5070	5070	0
493	20231212	114400	51483920	5070	5070	5070	5070	0
494	20231212	114300	51483920	5070	5070	5070	5070	50
495	20231212	114200	51230420	5070	5070	5070	5070	26
496	20231212	114100	51098600	5060	5060	5060	5060	0
497	20231212	114000	51098600	5060	5070	5070	5060	103
498	20231212	113900	50576740	5070	5070	5070	5070	0
499	20231212	113800	50576740	5070	5070	5070	5070	0
500	20231212	113700	50576740	5070	5070	5070	5070	50
501	20231212	113600	50323240	5070	5070	5070	5070	17
502	20231212	113500	50237050	5070	5070	5070	5070	0
503	20231212	113400	50237050	5070	5070	5070	5070	0
504	20231212	113300	50237050	5070	5070	5070	5070	51
505	20231212	113200	49978480	5070	5070	5070	5070	19
506	20231212	113100	49882150	5070	5070	5070	5070	0
507	20231212	113000	49882150	5070	5070	5070	5070	50
508	20231212	112900	49628650	5070	5070	5070	5070	33
509	20231212	112800	49461340	5070	5070	5070	5070	0
510	20231212	112700	49461340	5070	5070	5070	5070	0
511	20231212	112600	49461340	5070	5070	5070	5070	85
512	20231212	112500	49030390	5070	5060	5070	5060	26
513	20231212	112400	48898730	5070	5070	5070	5070	0
514	20231212	112300	48898730	5070	5070	5070	5070	0
515	20231212	112200	48898730	5070	5070	5070	5070	26
516	20231212	112100	48766910	5070	5070	5070	5070	0
517	20231212	112000	48766910	5070	5070	5070	5070	0
518	20231212	111900	48766910	5070	5070	5070	5070	105
519	20231212	111800	48234560	5070	5070	5070	5070	4
520	20231212	111700	48214280	5070	5070	5070	5070	0
521	20231212	111600	48214280	5070	5070	5070	5070	0
522	20231212	111500	48214280	5070	5070	5070	5070	49
523	20231212	111400	47965850	5070	5070	5070	5070	0
524	20231212	111300	47965850	5070	5080	5080	5070	150
525	20231212	111200	47204850	5070	5070	5070	5070	100
526	20231212	111100	46697850	5070	5070	5070	5070	400
527	20231212	111000	44669850	5070	5070	5070	5070	0
528	20231212	110900	44669850	5070	5080	5080	5070	450
529	20231212	110800	42387850	5070	5070	5070	5070	328
530	20231212	110700	40724890	5070	5070	5070	5070	36
531	20231212	110600	40542370	5080	5080	5080	5080	51
532	20231212	110500	40283290	5070	5070	5070	5070	23
533	20231212	110400	40166680	5070	5070	5070	5070	1
534	20231212	110300	40161610	5080	5080	5080	5080	0
535	20231212	110200	40161610	5080	5080	5080	5080	50
536	20231212	110100	39907610	5070	5070	5070	5070	0
537	20231212	110000	39907610	5070	5070	5070	5070	100
538	20231212	105900	39400610	5080	5080	5080	5080	51
539	20231212	105800	39141530	5080	5080	5080	5080	0
540	20231212	105700	39141530	5080	5080	5080	5080	0
541	20231212	105600	39141530	5080	5080	5080	5080	0
542	20231212	105500	39141530	5080	5080	5080	5080	50
543	20231212	105400	38887530	5080	5080	5080	5080	0
544	20231212	105300	38887530	5080	5080	5080	5080	0
545	20231212	105200	38887530	5080	5080	5080	5080	101
546	20231212	105100	38374450	5070	5070	5070	5070	741
547	20231212	105000	34617580	5070	5070	5070	5070	100
548	20231212	104900	34110580	5070	5070	5070	5070	4
549	20231212	104800	34090300	5060	5060	5060	5060	5
550	20231212	104700	34065000	5070	5070	5070	5070	0
551	20231212	104600	34065000	5070	5070	5070	5070	0
552	20231212	104500	34065000	5070	5070	5070	5070	50
553	20231212	104400	33811500	5070	5070	5070	5070	0
554	20231212	104300	33811500	5070	5070	5070	5070	0
555	20231212	104200	33811500	5070	5070	5070	5070	51
556	20231212	104100	33552930	5070	5070	5070	5070	0
557	20231212	104000	33552930	5070	5070	5070	5070	0
558	20231212	103900	33552930	5070	5070	5070	5070	0
559	20231212	103800	33552930	5070	5070	5070	5070	51
560	20231212	103700	33294360	5080	5080	5080	5080	0
561	20231212	103600	33294360	5080	5080	5080	5080	0
562	20231212	103500	33294360	5080	5080	5080	5080	79
563	20231212	103400	32893040	5070	5070	5070	5070	0
564	20231212	103300	32893040	5070	5070	5070	5070	0
565	20231212	103200	32893040	5070	5070	5070	5070	22
566	20231212	103100	32781500	5080	5080	5080	5080	15
567	20231212	103000	32705300	5060	5060	5060	5060	0
568	20231212	102900	32705300	5060	5060	5060	5060	35
569	20231212	102800	32528200	5050	5050	5050	5050	0
570	20231212	102700	32528200	5050	5050	5050	5050	0
571	20231212	102600	32528200	5050	5070	5070	5050	2641
572	20231212	102500	19151220	5080	5080	5080	5080	5
573	20231212	102400	19125820	5080	5080	5080	5080	51
574	20231212	102300	18866740	5070	5070	5070	5070	0
575	20231212	102200	18866740	5070	5070	5070	5070	0
576	20231212	102100	18866740	5070	5080	5080	5070	150
577	20231212	102000	18105740	5070	5070	5070	5070	0
578	20231212	101900	18105740	5070	5070	5070	5070	50
579	20231212	101800	17852240	5070	5080	5080	5070	68
580	20231212	101700	17506970	5080	5080	5080	5080	0
581	20231212	101600	17506970	5080	5080	5080	5080	0
582	20231212	101500	17506970	5080	5080	5080	5080	0
583	20231212	101400	17506970	5080	5080	5080	5080	50
584	20231212	101300	17252970	5080	5080	5080	5080	0
585	20231212	101200	17252970	5080	5080	5080	5080	0
586	20231212	101100	17252970	5080	5080	5080	5080	50
587	20231212	101000	16998970	5080	5080	5080	5080	0
588	20231212	100900	16998970	5080	5080	5080	5080	0
589	20231212	100800	16998970	5080	5080	5080	5080	0
590	20231212	100700	16998970	5080	5070	5080	5070	77
591	20231212	100600	16608070	5080	5080	5080	5080	0
592	20231212	100500	16608070	5080	5080	5080	5080	0
593	20231212	100400	16608070	5080	5080	5080	5080	50
594	20231212	100300	16354070	5070	5070	5070	5070	0
595	20231212	100200	16354070	5070	5070	5070	5070	0
596	20231212	100100	16354070	5070	5070	5070	5070	22
597	20231212	100000	16242530	5080	5080	5080	5080	51
598	20231212	095900	15983450	5070	5070	5070	5070	0
599	20231212	095800	15983450	5070	5070	5070	5070	250
600	20231212	095700	14715950	5080	5080	5080	5080	50
601	20231212	095600	14461950	5080	5080	5080	5080	19
602	20231212	095500	14365430	5080	5080	5080	5080	0
603	20231212	095400	14365430	5080	5080	5080	5080	0
604	20231212	095300	14365430	5080	5080	5080	5080	50
605	20231212	095200	14111430	5080	5080	5080	5080	0
606	20231212	095100	14111430	5080	5080	5080	5080	0
607	20231212	095000	14111430	5080	5070	5080	5070	77
608	20231212	094900	13720530	5070	5080	5080	5070	165
609	20231212	094800	12882490	5080	5080	5080	5080	0
610	20231212	094700	12882490	5080	5080	5080	5080	101
611	20231212	094600	12369410	5070	5070	5070	5070	0
612	20231212	094500	12369410	5070	5070	5070	5070	0
613	20231212	094400	12369410	5070	5070	5070	5070	0
614	20231212	094300	12369410	5070	5070	5070	5070	1
615	20231212	094200	12364340	5080	5080	5080	5080	0
616	20231212	094100	12364340	5080	5080	5080	5080	0
617	20231212	094000	12364340	5080	5080	5080	5080	100
618	20231212	093900	11856340	5080	5080	5080	5080	0
619	20231212	093800	11856340	5080	5080	5080	5080	0
620	20231212	093700	11856340	5080	5080	5080	5080	0
621	20231212	093600	11856340	5080	5060	5080	5060	70
622	20231212	093500	11501940	5060	5060	5060	5060	0
623	20231212	093400	11501940	5060	5070	5070	5060	1526
624	20231212	093300	3780190	5080	5080	5080	5080	51
625	20231212	093200	3521110	5080	5080	5080	5080	1
626	20231212	093100	3516030	5070	5080	5080	5070	33
627	20231212	093000	3348620	5080	5080	5080	5080	20
628	20231212	092900	3247020	5080	5070	5080	5070	53
629	20231212	092800	2977810	5080	5080	5080	5080	0
630	20231212	092700	2977810	5080	5080	5080	5080	2
631	20231212	092600	2967650	5080	5080	5080	5080	51
632	20231212	092500	2708570	5080	5080	5080	5080	0
633	20231212	092400	2708570	5080	5080	5080	5080	0
634	20231212	092300	2708570	5080	5080	5080	5080	50
635	20231212	092200	2454570	5080	5080	5080	5080	0
636	20231212	092100	2454570	5080	5080	5080	5080	0
637	20231212	092000	2454570	5080	5080	5080	5080	0
638	20231212	091900	2454570	5080	5080	5080	5080	51
639	20231212	091800	2195490	5070	5070	5070	5070	0
640	20231212	091700	2195490	5070	5070	5070	5070	0
641	20231212	091600	2195490	5070	5070	5070	5070	50
642	20231212	091500	1941990	5060	5060	5060	5060	0
643	20231212	091400	1941990	5060	5060	5060	5060	17
644	20231212	091300	1855970	5070	5070	5070	5070	50
645	20231212	091200	1602470	5080	5070	5080	5070	131
646	20231212	091100	937290	5070	5070	5070	5070	113
647	20231212	091000	364380	5050	5050	5050	5050	0
648	20231212	090900	364380	5050	5050	5050	5050	0
649	20231212	090800	364380	5050	5050	5050	5050	0
650	20231212	090700	364380	5050	5050	5050	5050	0
651	20231212	090600	364380	5050	5050	5050	5050	1
652	20231212	090500	359330	5050	5050	5050	5050	45
653	20231212	090400	132080	5080	5080	5080	5080	0
654	20231212	090300	132080	5080	5080	5080	5080	1
655	20231212	090200	127000	5080	5080	5080	5080	0
656	20231212	090100	127000	5080	5080	5080	5080	0
657	20231212	090000	127000	5080	5080	5080	5080	25