KissMeData/238200/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204300	35219130	5390	5390	5390	5390	915
3	20231208	204200	35219130	5390	5390	5390	5390	0
4	20231208	204100	35219130	5390	5390	5390	5390	0
5	20231208	204000	35219130	5390	5390	5390	5390	0
6	20231208	203900	35219130	5390	5390	5390	5390	0
7	20231208	203800	35219130	5390	5390	5390	5390	0
8	20231208	203700	35219130	5390	5390	5390	5390	0
9	20231208	203600	35219130	5390	5390	5390	5390	0
10	20231208	203500	35219130	5390	5390	5390	5390	0
11	20231208	203400	35219130	5390	5390	5390	5390	0
12	20231208	203300	35219130	5390	5390	5390	5390	0
13	20231208	203200	35219130	5390	5390	5390	5390	0
14	20231208	203100	35219130	5390	5390	5390	5390	0
15	20231208	203000	35219130	5390	5390	5390	5390	0
16	20231208	202900	35219130	5390	5390	5390	5390	0
17	20231208	202800	35219130	5390	5390	5390	5390	0
18	20231208	202700	35219130	5390	5390	5390	5390	0
19	20231208	202600	35219130	5390	5390	5390	5390	0
20	20231208	202500	35219130	5390	5390	5390	5390	0
21	20231208	202400	35219130	5390	5390	5390	5390	0
22	20231208	202300	35219130	5390	5390	5390	5390	0
23	20231208	202200	35219130	5390	5390	5390	5390	0
24	20231208	202100	35219130	5390	5390	5390	5390	0
25	20231208	202000	35219130	5390	5390	5390	5390	0
26	20231208	201900	35219130	5390	5390	5390	5390	0
27	20231208	201800	35219130	5390	5390	5390	5390	0
28	20231208	201700	35219130	5390	5390	5390	5390	0
29	20231208	201600	35219130	5390	5390	5390	5390	0
30	20231208	201500	35219130	5390	5390	5390	5390	0
31	20231208	201400	35219130	5390	5390	5390	5390	0
32	20231208	201300	35219130	5390	5390	5390	5390	915
33	20231208	201200	35219130	5390	5390	5390	5390	0
34	20231208	201100	35219130	5390	5390	5390	5390	0
35	20231208	201000	35219130	5390	5390	5390	5390	0
36	20231208	200900	35219130	5390	5390	5390	5390	0
37	20231208	200800	35219130	5390	5390	5390	5390	0
38	20231208	200700	35219130	5390	5390	5390	5390	0
39	20231208	200600	35219130	5390	5390	5390	5390	0
40	20231208	200500	35219130	5390	5390	5390	5390	0
41	20231208	200400	35219130	5390	5390	5390	5390	0
42	20231208	200300	35219130	5390	5390	5390	5390	0
43	20231208	200200	35219130	5390	5390	5390	5390	0
44	20231208	200100	35219130	5390	5390	5390	5390	0
45	20231208	200000	35219130	5390	5390	5390	5390	0
46	20231208	195900	35219130	5390	5390	5390	5390	0
47	20231208	195800	35219130	5390	5390	5390	5390	0
48	20231208	195700	35219130	5390	5390	5390	5390	0
49	20231208	195600	35219130	5390	5390	5390	5390	0
50	20231208	195500	35219130	5390	5390	5390	5390	0
51	20231208	195400	35219130	5390	5390	5390	5390	0
52	20231208	195300	35219130	5390	5390	5390	5390	0
53	20231208	195200	35219130	5390	5390	5390	5390	0
54	20231208	195100	35219130	5390	5390	5390	5390	0
55	20231208	195000	35219130	5390	5390	5390	5390	0
56	20231208	194900	35219130	5390	5390	5390	5390	0
57	20231208	194800	35219130	5390	5390	5390	5390	0
58	20231208	194700	35219130	5390	5390	5390	5390	0
59	20231208	194600	35219130	5390	5390	5390	5390	0
60	20231208	194500	35219130	5390	5390	5390	5390	0
61	20231208	194400	35219130	5390	5390	5390	5390	0
62	20231208	194300	35219130	5390	5390	5390	5390	915
63	20231208	194200	35219130	5390	5390	5390	5390	0
64	20231208	194100	35219130	5390	5390	5390	5390	0
65	20231208	194000	35219130	5390	5390	5390	5390	0
66	20231208	193900	35219130	5390	5390	5390	5390	0
67	20231208	193800	35219130	5390	5390	5390	5390	0
68	20231208	193700	35219130	5390	5390	5390	5390	0
69	20231208	193600	35219130	5390	5390	5390	5390	0
70	20231208	193500	35219130	5390	5390	5390	5390	0
71	20231208	193400	35219130	5390	5390	5390	5390	0
72	20231208	193300	35219130	5390	5390	5390	5390	0
73	20231208	193200	35219130	5390	5390	5390	5390	0
74	20231208	193100	35219130	5390	5390	5390	5390	0
75	20231208	193000	35219130	5390	5390	5390	5390	0
76	20231208	192900	35219130	5390	5390	5390	5390	0
77	20231208	192800	35219130	5390	5390	5390	5390	0
78	20231208	192700	35219130	5390	5390	5390	5390	0
79	20231208	192600	35219130	5390	5390	5390	5390	0
80	20231208	192500	35219130	5390	5390	5390	5390	0
81	20231208	192400	35219130	5390	5390	5390	5390	0
82	20231208	192300	35219130	5390	5390	5390	5390	0
83	20231208	192200	35219130	5390	5390	5390	5390	0
84	20231208	192100	35219130	5390	5390	5390	5390	0
85	20231208	192000	35219130	5390	5390	5390	5390	0
86	20231208	191900	35219130	5390	5390	5390	5390	0
87	20231208	191800	35219130	5390	5390	5390	5390	0
88	20231208	191700	35219130	5390	5390	5390	5390	0
89	20231208	191600	35219130	5390	5390	5390	5390	0
90	20231208	191500	35219130	5390	5390	5390	5390	0
91	20231208	191400	35219130	5390	5390	5390	5390	0
92	20231208	191300	35219130	5390	5390	5390	5390	915
93	20231208	191200	35219130	5390	5390	5390	5390	0
94	20231208	191100	35219130	5390	5390	5390	5390	0
95	20231208	191000	35219130	5390	5390	5390	5390	0
96	20231208	190900	35219130	5390	5390	5390	5390	0
97	20231208	190800	35219130	5390	5390	5390	5390	0
98	20231208	190700	35219130	5390	5390	5390	5390	0
99	20231208	190600	35219130	5390	5390	5390	5390	0
100	20231208	190500	35219130	5390	5390	5390	5390	0
101	20231208	190400	35219130	5390	5390	5390	5390	0
102	20231208	190300	35219130	5390	5390	5390	5390	0
103	20231208	190200	35219130	5390	5390	5390	5390	0
104	20231208	190100	35219130	5390	5390	5390	5390	0
105	20231208	190000	35219130	5390	5390	5390	5390	0
106	20231208	185900	35219130	5390	5390	5390	5390	0
107	20231208	185800	35219130	5390	5390	5390	5390	0
108	20231208	185700	35219130	5390	5390	5390	5390	0
109	20231208	185600	35219130	5390	5390	5390	5390	0
110	20231208	185500	35219130	5390	5390	5390	5390	0
111	20231208	185400	35219130	5390	5390	5390	5390	0
112	20231208	185300	35219130	5390	5390	5390	5390	0
113	20231208	185200	35219130	5390	5390	5390	5390	0
114	20231208	185100	35219130	5390	5390	5390	5390	0
115	20231208	185000	35219130	5390	5390	5390	5390	0
116	20231208	184900	35219130	5390	5390	5390	5390	0
117	20231208	184800	35219130	5390	5390	5390	5390	0
118	20231208	184700	35219130	5390	5390	5390	5390	0
119	20231208	184600	35219130	5390	5390	5390	5390	0
120	20231208	184500	35219130	5390	5390	5390	5390	0
121	20231208	184400	35219130	5390	5390	5390	5390	0
122	20231208	184300	35219130	5390	5390	5390	5390	915
123	20231208	184200	35219130	5390	5390	5390	5390	0
124	20231208	184100	35219130	5390	5390	5390	5390	0
125	20231208	184000	35219130	5390	5390	5390	5390	0
126	20231208	183900	35219130	5390	5390	5390	5390	0
127	20231208	183800	35219130	5390	5390	5390	5390	0
128	20231208	183700	35219130	5390	5390	5390	5390	0
129	20231208	183600	35219130	5390	5390	5390	5390	0
130	20231208	183500	35219130	5390	5390	5390	5390	0
131	20231208	183400	35219130	5390	5390	5390	5390	0
132	20231208	183300	35219130	5390	5390	5390	5390	0
133	20231208	183200	35219130	5390	5390	5390	5390	0
134	20231208	183100	35219130	5390	5390	5390	5390	0
135	20231208	183000	35219130	5390	5390	5390	5390	0
136	20231208	182900	35219130	5390	5390	5390	5390	0
137	20231208	182800	35219130	5390	5390	5390	5390	0
138	20231208	182700	35219130	5390	5390	5390	5390	0
139	20231208	182600	35219130	5390	5390	5390	5390	0
140	20231208	182500	35219130	5390	5390	5390	5390	0
141	20231208	182400	35219130	5390	5390	5390	5390	0
142	20231208	182300	35219130	5390	5390	5390	5390	0
143	20231208	182200	35219130	5390	5390	5390	5390	0
144	20231208	182100	35219130	5390	5390	5390	5390	0
145	20231208	182000	35219130	5390	5390	5390	5390	0
146	20231208	181900	35219130	5390	5390	5390	5390	0
147	20231208	181800	35219130	5390	5390	5390	5390	0
148	20231208	181700	35219130	5390	5390	5390	5390	0
149	20231208	181600	35219130	5390	5390	5390	5390	0
150	20231208	181500	35219130	5390	5390	5390	5390	0
151	20231208	181400	35219130	5390	5390	5390	5390	0
152	20231208	181300	35219130	5390	5390	5390	5390	915
153	20231208	181200	35219130	5390	5390	5390	5390	0
154	20231208	181100	35219130	5390	5390	5390	5390	0
155	20231208	181000	35219130	5390	5390	5390	5390	0
156	20231208	180900	35219130	5390	5390	5390	5390	0
157	20231208	180800	35219130	5390	5390	5390	5390	0
158	20231208	180700	35219130	5390	5390	5390	5390	0
159	20231208	180600	35219130	5390	5390	5390	5390	0
160	20231208	180500	35219130	5390	5390	5390	5390	0
161	20231208	180400	35219130	5390	5390	5390	5390	0
162	20231208	180300	35219130	5390	5390	5390	5390	0
163	20231208	180200	35219130	5390	5390	5390	5390	0
164	20231208	180100	35219130	5390	5390	5390	5390	0
165	20231208	180000	35219130	5390	5390	5390	5390	0
166	20231208	175900	35219130	5390	5390	5390	5390	0
167	20231208	175800	35219130	5390	5390	5390	5390	0
168	20231208	175700	35219130	5390	5390	5390	5390	0
169	20231208	175600	35219130	5390	5390	5390	5390	0
170	20231208	175500	35219130	5390	5390	5390	5390	0
171	20231208	175400	35219130	5390	5390	5390	5390	0
172	20231208	175300	35219130	5390	5390	5390	5390	0
173	20231208	175200	35219130	5390	5390	5390	5390	0
174	20231208	175100	35219130	5390	5390	5390	5390	0
175	20231208	175000	35219130	5390	5390	5390	5390	0
176	20231208	174900	35219130	5390	5390	5390	5390	0
177	20231208	174800	35219130	5390	5390	5390	5390	0
178	20231208	174700	35219130	5390	5390	5390	5390	0
179	20231208	174600	35219130	5390	5390	5390	5390	0
180	20231208	174500	35219130	5390	5390	5390	5390	0
181	20231208	174400	35219130	5390	5390	5390	5390	0
182	20231208	174300	35219130	5390	5390	5390	5390	915
183	20231208	174200	35219130	5390	5390	5390	5390	0
184	20231208	174100	35219130	5390	5390	5390	5390	0
185	20231208	174000	35219130	5390	5390	5390	5390	0
186	20231208	173900	35219130	5390	5390	5390	5390	0
187	20231208	173800	35219130	5390	5390	5390	5390	0
188	20231208	173700	35219130	5390	5390	5390	5390	0
189	20231208	173600	35219130	5390	5390	5390	5390	0
190	20231208	173500	35219130	5390	5390	5390	5390	0
191	20231208	173400	35219130	5390	5390	5390	5390	0
192	20231208	173300	35219130	5390	5390	5390	5390	0
193	20231208	173200	35219130	5390	5390	5390	5390	0
194	20231208	173100	35219130	5390	5390	5390	5390	0
195	20231208	173000	35219130	5390	5390	5390	5390	0
196	20231208	172900	35219130	5390	5390	5390	5390	0
197	20231208	172800	35219130	5390	5390	5390	5390	0
198	20231208	172700	35219130	5390	5390	5390	5390	0
199	20231208	172600	35219130	5390	5390	5390	5390	0
200	20231208	172500	35219130	5390	5390	5390	5390	0
201	20231208	172400	35219130	5390	5390	5390	5390	0
202	20231208	172300	35219130	5390	5390	5390	5390	0
203	20231208	172200	35219130	5390	5390	5390	5390	0
204	20231208	172100	35219130	5390	5390	5390	5390	0
205	20231208	172000	35219130	5390	5390	5390	5390	0
206	20231208	171900	35219130	5390	5390	5390	5390	0
207	20231208	171800	35219130	5390	5390	5390	5390	0
208	20231208	171700	35219130	5390	5390	5390	5390	0
209	20231208	171600	35219130	5390	5390	5390	5390	0
210	20231208	171500	35219130	5390	5390	5390	5390	0
211	20231208	171400	35219130	5390	5390	5390	5390	0
212	20231208	171300	35219130	5390	5390	5390	5390	915
213	20231208	171200	35219130	5390	5390	5390	5390	0
214	20231208	171100	35219130	5390	5390	5390	5390	0
215	20231208	171000	35219130	5390	5390	5390	5390	0
216	20231208	170900	35219130	5390	5390	5390	5390	0
217	20231208	170800	35219130	5390	5390	5390	5390	0
218	20231208	170700	35219130	5390	5390	5390	5390	0
219	20231208	170600	35219130	5390	5390	5390	5390	0
220	20231208	170500	35219130	5390	5390	5390	5390	0
221	20231208	170400	35219130	5390	5390	5390	5390	0
222	20231208	170300	35219130	5390	5390	5390	5390	0
223	20231208	170200	35219130	5390	5390	5390	5390	0
224	20231208	170100	35219130	5390	5390	5390	5390	0
225	20231208	170000	35219130	5390	5390	5390	5390	0
226	20231208	165900	35219130	5390	5390	5390	5390	0
227	20231208	165800	35219130	5390	5390	5390	5390	0
228	20231208	165700	35219130	5390	5390	5390	5390	0
229	20231208	165600	35219130	5390	5390	5390	5390	0
230	20231208	165500	35219130	5390	5390	5390	5390	0
231	20231208	165400	35219130	5390	5390	5390	5390	0
232	20231208	165300	35219130	5390	5390	5390	5390	0
233	20231208	165200	35219130	5390	5390	5390	5390	0
234	20231208	165100	35219130	5390	5390	5390	5390	0
235	20231208	165000	35219130	5390	5390	5390	5390	0
236	20231208	164900	35219130	5390	5390	5390	5390	0
237	20231208	164800	35219130	5390	5390	5390	5390	0
238	20231208	164700	35219130	5390	5390	5390	5390	0
239	20231208	164600	35219130	5390	5390	5390	5390	0
240	20231208	164500	35219130	5390	5390	5390	5390	0
241	20231208	164400	35219130	5390	5390	5390	5390	0
242	20231208	164300	35219130	5390	5390	5390	5390	915
243	20231208	164200	35219130	5390	5390	5390	5390	0
244	20231208	164100	35219130	5390	5390	5390	5390	0
245	20231208	164000	35219130	5390	5390	5390	5390	0
246	20231208	163900	35219130	5390	5390	5390	5390	0
247	20231208	163800	35219130	5390	5390	5390	5390	0
248	20231208	163700	35219130	5390	5390	5390	5390	0
249	20231208	163600	35219130	5390	5390	5390	5390	0
250	20231208	163500	35219130	5390	5390	5390	5390	0
251	20231208	163400	35219130	5390	5390	5390	5390	0
252	20231208	163300	35219130	5390	5390	5390	5390	0
253	20231208	163200	35219130	5390	5390	5390	5390	0
254	20231208	163100	35219130	5390	5390	5390	5390	0
255	20231208	163000	35219130	5390	5390	5390	5390	0
256	20231208	162900	35219130	5390	5390	5390	5390	0
257	20231208	162800	35219130	5390	5390	5390	5390	0
258	20231208	162700	35219130	5390	5390	5390	5390	0
259	20231208	162600	35219130	5390	5390	5390	5390	0
260	20231208	162500	35219130	5390	5390	5390	5390	0
261	20231208	162400	35219130	5390	5390	5390	5390	0
262	20231208	162300	35219130	5390	5390	5390	5390	0
263	20231208	162200	35219130	5390	5390	5390	5390	0
264	20231208	162100	35219130	5390	5390	5390	5390	0
265	20231208	162000	35219130	5390	5390	5390	5390	0
266	20231208	161900	35219130	5390	5390	5390	5390	0
267	20231208	161800	35219130	5390	5390	5390	5390	0
268	20231208	161700	35219130	5390	5390	5390	5390	0
269	20231208	161600	35219130	5390	5390	5390	5390	0
270	20231208	161500	35219130	5390	5390	5390	5390	0
271	20231208	161400	35219130	5390	5390	5390	5390	0
272	20231208	161300	35219130	5390	5390	5390	5390	915
273	20231208	161200	35219130	5390	5390	5390	5390	0
274	20231208	161100	35219130	5390	5390	5390	5390	0
275	20231208	161000	35219130	5390	5390	5390	5390	0
276	20231208	160900	35219130	5390	5390	5390	5390	0
277	20231208	160800	35219130	5390	5390	5390	5390	0
278	20231208	160700	35219130	5390	5390	5390	5390	0
279	20231208	160600	35219130	5390	5390	5390	5390	0
280	20231208	160500	35219130	5390	5390	5390	5390	0
281	20231208	160400	35219130	5390	5390	5390	5390	0
282	20231208	160300	35219130	5390	5390	5390	5390	0
283	20231208	160200	35219130	5390	5390	5390	5390	0
284	20231208	160100	35219130	5390	5390	5390	5390	0
285	20231208	160000	35219130	5390	5390	5390	5390	0
286	20231208	155900	35219130	5390	5390	5390	5390	0
287	20231208	155800	35219130	5390	5390	5390	5390	0
288	20231208	155700	35219130	5390	5390	5390	5390	0
289	20231208	155600	35219130	5390	5390	5390	5390	0
290	20231208	155500	35219130	5390	5390	5390	5390	0
291	20231208	155400	35219130	5390	5390	5390	5390	0
292	20231208	155300	35219130	5390	5390	5390	5390	0
293	20231208	155200	35219130	5390	5390	5390	5390	0
294	20231208	155100	35219130	5390	5390	5390	5390	0
295	20231208	155000	35219130	5390	5390	5390	5390	0
296	20231208	154900	35219130	5390	5390	5390	5390	0
297	20231208	154800	35219130	5390	5390	5390	5390	0
298	20231208	154700	35219130	5390	5390	5390	5390	0
299	20231208	154600	35219130	5390	5390	5390	5390	0
300	20231208	154500	35219130	5390	5390	5390	5390	0
301	20231208	154400	35219130	5390	5390	5390	5390	0
302	20231208	154300	35219130	5390	5390	5390	5390	915
303	20231208	154200	35219130	5390	5390	5390	5390	0
304	20231208	154100	35219130	5390	5390	5390	5390	0
305	20231208	154000	35219130	5390	5390	5390	5390	0
306	20231208	153900	35219130	5390	5390	5390	5390	0
307	20231208	153800	35219130	5390	5390	5390	5390	0
308	20231208	153700	35219130	5390	5390	5390	5390	0
309	20231208	153600	35219130	5390	5390	5390	5390	0
310	20231208	153500	35219130	5390	5390	5390	5390	0
311	20231208	153400	35219130	5390	5390	5390	5390	0
312	20231208	153300	35219130	5390	5390	5390	5390	0
313	20231208	153200	35219130	5390	5390	5390	5390	0
314	20231208	153100	35219130	5390	5390	5390	5390	0
315	20231208	153000	35219130	5390	5390	5390	5390	915
316	20231208	152900	30287280	5560	5560	5560	5560	0
317	20231208	152800	30287280	5560	5560	5560	5560	0
318	20231208	152700	30287280	5560	5560	5560	5560	0
319	20231208	152600	30287280	5560	5560	5560	5560	0
320	20231208	152500	30287280	5560	5560	5560	5560	0
321	20231208	152400	30287280	5560	5560	5560	5560	0
322	20231208	152300	30287280	5560	5560	5560	5560	0
323	20231208	152200	30287280	5560	5560	5560	5560	0
324	20231208	152100	30287280	5560	5560	5560	5560	0
325	20231208	152000	30287280	5560	5560	5560	5560	0
326	20231208	151900	30287280	5560	5260	5560	5260	1031
327	20231208	151800	24673790	5260	5260	5260	5260	0
328	20231208	151700	24673790	5260	5220	5260	5220	24
329	20231208	151600	24548320	5220	5220	5220	5220	92
330	20231208	151500	24068080	5250	5250	5250	5250	0
331	20231208	151400	24068080	5250	5250	5250	5250	0
332	20231208	151300	24068080	5250	5250	5250	5250	1
333	20231208	151200	24062830	5260	5260	5260	5260	0
334	20231208	151100	24062830	5260	5260	5260	5260	0
335	20231208	151000	24062830	5260	5260	5260	5260	0
336	20231208	150900	24062830	5260	5260	5260	5260	3
337	20231208	150800	24047050	5290	5290	5290	5290	0
338	20231208	150700	24047050	5290	5290	5290	5290	0
339	20231208	150600	24047050	5290	5290	5290	5290	0
340	20231208	150500	24047050	5290	5290	5290	5290	0
341	20231208	150400	24047050	5290	5290	5290	5290	0
342	20231208	150300	24047050	5290	5290	5290	5290	0
343	20231208	150200	24047050	5290	5290	5290	5290	0
344	20231208	150100	24047050	5290	5270	5290	5270	10
345	20231208	150000	23994270	5220	5220	5220	5220	1000
346	20231208	145900	18774270	5260	5260	5260	5260	0
347	20231208	145800	18774270	5260	5260	5260	5260	0
348	20231208	145700	18774270	5260	5260	5260	5260	0
349	20231208	145600	18774270	5260	5260	5260	5260	0
350	20231208	145500	18774270	5260	5260	5260	5260	0
351	20231208	145400	18774270	5260	5240	5260	5240	5
352	20231208	145300	18747990	5220	5220	5220	5220	0
353	20231208	145200	18747990	5220	5220	5220	5220	0
354	20231208	145100	18747990	5220	5220	5220	5220	0
355	20231208	145000	18747990	5220	5220	5220	5220	0
356	20231208	144900	18747990	5220	5220	5220	5220	29
357	20231208	144800	18596610	5220	5220	5220	5220	0
358	20231208	144700	18596610	5220	5220	5220	5220	0
359	20231208	144600	18596610	5220	5220	5220	5220	0
360	20231208	144500	18596610	5220	5220	5220	5220	518
361	20231208	144400	15892650	5220	5220	5220	5220	0
362	20231208	144300	15892650	5220	5220	5220	5220	0
363	20231208	144200	15892650	5220	5220	5220	5220	0
364	20231208	144100	15892650	5220	5220	5220	5220	0
365	20231208	144000	15892650	5220	5220	5220	5220	1
366	20231208	143900	15887430	5220	5220	5220	5220	0
367	20231208	143800	15887430	5220	5220	5220	5220	0
368	20231208	143700	15887430	5220	5220	5220	5220	0
369	20231208	143600	15887430	5220	5220	5220	5220	0
370	20231208	143500	15887430	5220	5220	5220	5220	0
371	20231208	143400	15887430	5220	5220	5220	5220	0
372	20231208	143300	15887430	5220	5220	5220	5220	0
373	20231208	143200	15887430	5220	5220	5220	5220	0
374	20231208	143100	15887430	5220	5220	5220	5220	0
375	20231208	143000	15887430	5220	5220	5220	5220	0
376	20231208	142900	15887430	5220	5220	5220	5220	0
377	20231208	142800	15887430	5220	5220	5220	5220	0
378	20231208	142700	15887430	5220	5220	5220	5220	0
379	20231208	142600	15887430	5220	5220	5220	5220	0
380	20231208	142500	15887430	5220	5220	5220	5220	0
381	20231208	142400	15887430	5220	5220	5220	5220	0
382	20231208	142300	15887430	5220	5220	5220	5220	0
383	20231208	142200	15887430	5220	5220	5220	5220	0
384	20231208	142100	15887430	5220	5220	5220	5220	0
385	20231208	142000	15887430	5220	5220	5220	5220	0
386	20231208	141900	15887430	5220	5220	5220	5220	0
387	20231208	141800	15887430	5220	5220	5220	5220	0
388	20231208	141700	15887430	5220	5220	5220	5220	1
389	20231208	141600	15882210	5220	5220	5220	5220	0
390	20231208	141500	15882210	5220	5220	5220	5220	0
391	20231208	141400	15882210	5220	5220	5220	5220	0
392	20231208	141300	15882210	5220	5220	5220	5220	1
393	20231208	141200	15876990	5180	5180	5180	5180	0
394	20231208	141100	15876990	5180	5180	5180	5180	0
395	20231208	141000	15876990	5180	5180	5180	5180	0
396	20231208	140900	15876990	5180	5180	5180	5180	0
397	20231208	140800	15876990	5180	5180	5180	5180	0
398	20231208	140700	15876990	5180	5180	5180	5180	0
399	20231208	140600	15876990	5180	5180	5180	5180	0
400	20231208	140500	15876990	5180	5180	5180	5180	0
401	20231208	140400	15876990	5180	5180	5180	5180	0
402	20231208	140300	15876990	5180	5180	5180	5180	0
403	20231208	140200	15876990	5180	5180	5180	5180	0
404	20231208	140100	15876990	5180	5180	5180	5180	0
405	20231208	140000	15876990	5180	5180	5180	5180	0
406	20231208	135900	15876990	5180	5180	5180	5180	0
407	20231208	135800	15876990	5180	5180	5180	5180	0
408	20231208	135700	15876990	5180	5180	5180	5180	0
409	20231208	135600	15876990	5180	5180	5180	5180	0
410	20231208	135500	15876990	5180	5180	5180	5180	0
411	20231208	135400	15876990	5180	5180	5180	5180	0
412	20231208	135300	15876990	5180	5190	5190	5180	418
413	20231208	135200	13710020	5220	5220	5220	5220	0
414	20231208	135100	13710020	5220	5220	5220	5220	0
415	20231208	135000	13710020	5220	5220	5220	5220	0
416	20231208	134900	13710020	5220	5220	5220	5220	0
417	20231208	134800	13710020	5220	5220	5220	5220	0
418	20231208	134700	13710020	5220	5220	5220	5220	0
419	20231208	134600	13710020	5220	5220	5220	5220	0
420	20231208	134500	13710020	5220	5220	5220	5220	0
421	20231208	134400	13710020	5220	5220	5220	5220	0
422	20231208	134300	13710020	5220	5220	5220	5220	0
423	20231208	134200	13710020	5220	5220	5220	5220	0
424	20231208	134100	13710020	5220	5220	5220	5220	0
425	20231208	134000	13710020	5220	5220	5220	5220	0
426	20231208	133900	13710020	5220	5220	5220	5220	0
427	20231208	133800	13710020	5220	5220	5220	5220	0
428	20231208	133700	13710020	5220	5220	5220	5220	0
429	20231208	133600	13710020	5220	5220	5220	5220	0
430	20231208	133500	13710020	5220	5220	5220	5220	0
431	20231208	133400	13710020	5220	5220	5220	5220	0
432	20231208	133300	13710020	5220	5220	5220	5220	50
433	20231208	133200	13449020	5220	5220	5220	5220	1
434	20231208	133100	13443800	5230	5230	5230	5230	0
435	20231208	133000	13443800	5230	5230	5230	5230	1
436	20231208	132900	13438570	5200	5200	5200	5200	0
437	20231208	132800	13438570	5200	5200	5200	5200	0
438	20231208	132700	13438570	5200	5200	5200	5200	0
439	20231208	132600	13438570	5200	5200	5200	5200	0
440	20231208	132500	13438570	5200	5200	5200	5200	0
441	20231208	132400	13438570	5200	5200	5200	5200	0
442	20231208	132300	13438570	5200	5200	5200	5200	0
443	20231208	132200	13438570	5200	5200	5200	5200	0
444	20231208	132100	13438570	5200	5200	5200	5200	0
445	20231208	132000	13438570	5200	5200	5200	5200	0
446	20231208	131900	13438570	5200	5200	5200	5200	0
447	20231208	131800	13438570	5200	5200	5200	5200	0
448	20231208	131700	13438570	5200	5200	5200	5200	0
449	20231208	131600	13438570	5200	5200	5200	5200	1
450	20231208	131500	13433370	5200	5210	5210	5200	461
451	20231208	131400	11036160	5190	5240	5240	5190	195
452	20231208	131300	10021230	5290	5290	5290	5290	0
453	20231208	131200	10021230	5290	5290	5290	5290	0
454	20231208	131100	10021230	5290	5290	5290	5290	0
455	20231208	131000	10021230	5290	5290	5290	5290	1
456	20231208	130900	10015940	5290	5290	5290	5290	0
457	20231208	130800	10015940	5290	5280	5290	5190	49
458	20231208	130700	9759920	5170	5170	5170	5170	0
459	20231208	130600	9759920	5170	5170	5170	5170	0
460	20231208	130500	9759920	5170	5170	5170	5170	0
461	20231208	130400	9759920	5170	5170	5170	5170	0
462	20231208	130300	9759920	5170	5170	5170	5170	0
463	20231208	130200	9759920	5170	5170	5170	5170	0
464	20231208	130100	9759920	5170	5170	5170	5170	0
465	20231208	130000	9759920	5170	5260	5260	5170	700
466	20231208	125900	6124460	5260	5260	5260	5260	0
467	20231208	125800	6124460	5260	5260	5260	5260	0
468	20231208	125700	6124460	5260	5260	5260	5260	0
469	20231208	125600	6124460	5260	5260	5260	5260	0
470	20231208	125500	6124460	5260	5260	5260	5260	0
471	20231208	125400	6124460	5260	5260	5260	5260	0
472	20231208	125300	6124460	5260	5260	5260	5260	0
473	20231208	125200	6124460	5260	5260	5260	5260	0
474	20231208	125100	6124460	5260	5260	5260	5260	0
475	20231208	125000	6124460	5260	5260	5260	5260	0
476	20231208	124900	6124460	5260	5260	5260	5260	0
477	20231208	124800	6124460	5260	5260	5260	5260	0
478	20231208	124700	6124460	5260	5260	5260	5260	0
479	20231208	124600	6124460	5260	5260	5260	5260	0
480	20231208	124500	6124460	5260	5260	5260	5260	0
481	20231208	124400	6124460	5260	5260	5260	5260	0
482	20231208	124300	6124460	5260	5260	5260	5260	0
483	20231208	124200	6124460	5260	5260	5260	5260	0
484	20231208	124100	6124460	5260	5260	5260	5260	0
485	20231208	124000	6124460	5260	5260	5260	5260	0
486	20231208	123900	6124460	5260	5260	5260	5260	0
487	20231208	123800	6124460	5260	5260	5260	5260	1
488	20231208	123700	6119200	5280	5280	5280	5280	1
489	20231208	123600	6113920	5240	5250	5250	5240	20
490	20231208	123500	6009100	5280	5280	5280	5280	0
491	20231208	123400	6009100	5280	5280	5280	5280	0
492	20231208	123300	6009100	5280	5280	5280	5280	0
493	20231208	123200	6009100	5280	5280	5280	5280	0
494	20231208	123100	6009100	5280	5280	5280	5280	0
495	20231208	123000	6009100	5280	5280	5280	5280	0
496	20231208	122900	6009100	5280	5280	5280	5280	0
497	20231208	122800	6009100	5280	5280	5280	5280	0
498	20231208	122700	6009100	5280	5280	5280	5280	0
499	20231208	122600	6009100	5280	5280	5280	5280	0
500	20231208	122500	6009100	5280	5280	5280	5280	0
501	20231208	122400	6009100	5280	5280	5280	5280	0
502	20231208	122300	6009100	5280	5280	5280	5280	0
503	20231208	122200	6009100	5280	5280	5280	5280	0
504	20231208	122100	6009100	5280	5280	5280	5280	0
505	20231208	122000	6009100	5280	5280	5280	5280	0
506	20231208	121900	6009100	5280	5280	5280	5280	0
507	20231208	121800	6009100	5280	5280	5280	5280	0
508	20231208	121700	6009100	5280	5280	5280	5280	5
509	20231208	121600	5982700	5320	5320	5320	5320	0
510	20231208	121500	5982700	5320	5320	5320	5320	0
511	20231208	121400	5982700	5320	5320	5320	5320	0
512	20231208	121300	5982700	5320	5320	5320	5320	0
513	20231208	121200	5982700	5320	5320	5320	5320	0
514	20231208	121100	5982700	5320	5320	5320	5320	0
515	20231208	121000	5982700	5320	5320	5320	5320	0
516	20231208	120900	5982700	5320	5320	5320	5320	0
517	20231208	120800	5982700	5320	5320	5320	5320	9
518	20231208	120700	5934820	5350	5280	5350	5280	48
519	20231208	120600	5680040	5250	5250	5250	5250	0
520	20231208	120500	5680040	5250	5250	5250	5250	0
521	20231208	120400	5680040	5250	5250	5250	5250	0
522	20231208	120300	5680040	5250	5250	5250	5250	0
523	20231208	120200	5680040	5250	5250	5250	5250	0
524	20231208	120100	5680040	5250	5250	5250	5250	0
525	20231208	120000	5680040	5250	5250	5250	5250	0
526	20231208	115900	5680040	5250	5250	5250	5250	0
527	20231208	115800	5680040	5250	5250	5250	5250	0
528	20231208	115700	5680040	5250	5250	5250	5250	1
529	20231208	115600	5674790	5280	5280	5280	5280	0
530	20231208	115500	5674790	5280	5280	5280	5280	0
531	20231208	115400	5674790	5280	5280	5280	5280	0
532	20231208	115300	5674790	5280	5280	5280	5280	21
533	20231208	115200	5563910	5280	5280	5280	5280	0
534	20231208	115100	5563910	5280	5280	5280	5280	0
535	20231208	115000	5563910	5280	5280	5280	5280	0
536	20231208	114900	5563910	5280	5280	5280	5280	0
537	20231208	114800	5563910	5280	5280	5280	5280	0
538	20231208	114700	5563910	5280	5280	5280	5280	1
539	20231208	114600	5558630	5320	5320	5320	5320	0
540	20231208	114500	5558630	5320	5320	5320	5320	0
541	20231208	114400	5558630	5320	5320	5320	5320	0
542	20231208	114300	5558630	5320	5320	5320	5320	0
543	20231208	114200	5558630	5320	5320	5320	5320	0
544	20231208	114100	5558630	5320	5320	5320	5320	0
545	20231208	114000	5558630	5320	5320	5320	5320	0
546	20231208	113900	5558630	5320	5320	5320	5320	0
547	20231208	113800	5558630	5320	5320	5320	5320	0
548	20231208	113700	5558630	5320	5320	5320	5320	0
549	20231208	113600	5558630	5320	5290	5350	5290	201
550	20231208	113500	4493730	5290	5290	5290	5290	0
551	20231208	113400	4493730	5290	5290	5290	5290	0
552	20231208	113300	4493730	5290	5290	5290	5290	0
553	20231208	113200	4493730	5290	5290	5290	5290	0
554	20231208	113100	4493730	5290	5290	5290	5290	0
555	20231208	113000	4493730	5290	5290	5290	5290	0
556	20231208	112900	4493730	5290	5290	5290	5290	0
557	20231208	112800	4493730	5290	5290	5290	5290	0
558	20231208	112700	4493730	5290	5290	5290	5290	0
559	20231208	112600	4493730	5290	5290	5290	5290	0
560	20231208	112500	4493730	5290	5290	5290	5290	0
561	20231208	112400	4493730	5290	5310	5310	5290	7
562	20231208	112300	4456620	5320	5310	5320	5310	5
563	20231208	112200	4430060	5310	5310	5310	5310	0
564	20231208	112100	4430060	5310	5310	5310	5310	149
565	20231208	112000	3638870	5300	5300	5300	5300	41
566	20231208	111900	3421570	5280	5300	5300	5280	20
567	20231208	111800	3315770	5270	5270	5270	5270	0
568	20231208	111700	3315770	5270	5270	5270	5270	0
569	20231208	111600	3315770	5270	5270	5270	5270	0
570	20231208	111500	3315770	5270	5270	5270	5270	0
571	20231208	111400	3315770	5270	5270	5270	5270	0
572	20231208	111300	3315770	5270	5270	5270	5270	0
573	20231208	111200	3315770	5270	5270	5270	5270	7
574	20231208	111100	3278880	5270	5240	5270	5240	49
575	20231208	111000	3021490	5240	5240	5240	5240	0
576	20231208	110900	3021490	5240	5240	5240	5240	0
577	20231208	110800	3021490	5240	5240	5240	5240	0
578	20231208	110700	3021490	5240	5240	5240	5240	0
579	20231208	110600	3021490	5240	5240	5240	5240	0
580	20231208	110500	3021490	5240	5220	5240	5220	20
581	20231208	110400	2916710	5220	5220	5220	5220	0
582	20231208	110300	2916710	5220	5220	5220	5220	0
583	20231208	110200	2916710	5220	5220	5220	5220	0
584	20231208	110100	2916710	5220	5220	5220	5220	0
585	20231208	110000	2916710	5220	5220	5220	5220	0
586	20231208	105900	2916710	5220	5220	5220	5220	114
587	20231208	105800	2321630	5210	5210	5210	5210	0
588	20231208	105700	2321630	5210	5210	5210	5210	0
589	20231208	105600	2321630	5210	5210	5210	5210	0
590	20231208	105500	2321630	5210	5210	5210	5210	0
591	20231208	105400	2321630	5210	5210	5210	5210	0
592	20231208	105300	2321630	5210	5210	5210	5210	0
593	20231208	105200	2321630	5210	5210	5210	5210	2
594	20231208	105100	2311210	5210	5210	5210	5210	0
595	20231208	105000	2311210	5210	5210	5210	5210	0
596	20231208	104900	2311210	5210	5210	5210	5210	0
597	20231208	104800	2311210	5210	5210	5210	5210	0
598	20231208	104700	2311210	5210	5210	5210	5210	28
599	20231208	104600	2165330	5220	5220	5220	5220	0
600	20231208	104500	2165330	5220	5220	5220	5220	0
601	20231208	104400	2165330	5220	5220	5220	5220	0
602	20231208	104300	2165330	5220	5220	5220	5220	0
603	20231208	104200	2165330	5220	5220	5220	5220	0
604	20231208	104100	2165330	5220	5220	5220	5220	0
605	20231208	104000	2165330	5220	5220	5220	5220	0
606	20231208	103900	2165330	5220	5220	5220	5220	0
607	20231208	103800	2165330	5220	5220	5220	5220	0
608	20231208	103700	2165330	5220	5220	5220	5220	0
609	20231208	103600	2165330	5220	5220	5220	5220	0
610	20231208	103500	2165330	5220	5220	5220	5220	0
611	20231208	103400	2165330	5220	5220	5220	5220	1
612	20231208	103300	2160110	5170	5170	5170	5170	0
613	20231208	103200	2160110	5170	5170	5170	5170	0
614	20231208	103100	2160110	5170	5170	5170	5170	0
615	20231208	103000	2160110	5170	5170	5170	5170	0
616	20231208	102900	2160110	5170	5170	5170	5170	0
617	20231208	102800	2160110	5170	5170	5170	5170	0
618	20231208	102700	2160110	5170	5200	5200	5170	112
619	20231208	102600	1580760	5230	5230	5230	5230	0
620	20231208	102500	1580760	5230	5230	5230	5230	0
621	20231208	102400	1580760	5230	5230	5230	5230	0
622	20231208	102300	1580760	5230	5230	5230	5230	0
623	20231208	102200	1580760	5230	5230	5230	5230	0
624	20231208	102100	1580760	5230	5230	5230	5230	0
625	20231208	102000	1580760	5230	5230	5230	5230	0
626	20231208	101900	1580760	5230	5230	5230	5230	0
627	20231208	101800	1580760	5230	5230	5230	5230	0
628	20231208	101700	1580760	5230	5220	5230	5220	100
629	20231208	101600	1058550	5220	5220	5220	5220	1
630	20231208	101500	1053330	5180	5180	5180	5180	0
631	20231208	101400	1053330	5180	5180	5180	5180	0
632	20231208	101300	1053330	5180	5180	5180	5180	0
633	20231208	101200	1053330	5180	5180	5180	5180	0
634	20231208	101100	1053330	5180	5180	5180	5180	0
635	20231208	101000	1053330	5180	5180	5180	5180	0
636	20231208	100900	1053330	5180	5190	5190	5180	60
637	20231208	100800	742400	5220	5220	5220	5220	0
638	20231208	100700	742400	5220	5220	5220	5220	0
639	20231208	100600	742400	5220	5220	5220	5220	0
640	20231208	100500	742400	5220	5220	5220	5220	0
641	20231208	100400	742400	5220	5220	5220	5220	0
642	20231208	100300	742400	5220	5220	5220	5220	5
643	20231208	100200	716300	5190	5190	5190	5190	0
644	20231208	100100	716300	5190	5190	5190	5190	0
645	20231208	100000	716300	5190	5190	5190	5190	0
646	20231208	095900	716300	5190	5190	5190	5190	0
647	20231208	095800	716300	5190	5190	5190	5190	0
648	20231208	095700	716300	5190	5190	5190	5190	0
649	20231208	095600	716300	5190	5190	5190	5190	0
650	20231208	095500	716300	5190	5190	5190	5190	0
651	20231208	095400	716300	5190	5190	5190	5190	0
652	20231208	095300	716300	5190	5190	5190	5190	0
653	20231208	095200	716300	5190	5190	5190	5190	0
654	20231208	095100	716300	5190	5190	5190	5190	0
655	20231208	095000	716300	5190	5190	5190	5190	3
656	20231208	094900	700730	5220	5220	5220	5220	0
657	20231208	094800	700730	5220	5220	5220	5220	27
658	20231208	094700	559790	5220	5210	5220	5210	30
659	20231208	094600	403400	5220	5220	5220	5220	0
660	20231208	094500	403400	5220	5220	5220	5220	0
661	20231208	094400	403400	5220	5220	5220	5220	0
662	20231208	094300	403400	5220	5220	5220	5220	0
663	20231208	094200	403400	5220	5220	5220	5220	0
664	20231208	094100	403400	5220	5220	5220	5220	0
665	20231208	094000	403400	5220	5220	5220	5220	0
666	20231208	093900	403400	5220	5220	5220	5220	0
667	20231208	093800	403400	5220	5220	5220	5220	1
668	20231208	093700	398180	5210	5210	5210	5210	0
669	20231208	093600	398180	5210	5210	5210	5210	0
670	20231208	093500	398180	5210	5210	5210	5210	0
671	20231208	093400	398180	5210	5210	5210	5210	0
672	20231208	093300	398180	5210	5210	5210	5210	0
673	20231208	093200	398180	5210	5210	5210	5210	0
674	20231208	093100	398180	5210	5210	5210	5210	3
675	20231208	093000	382550	5170	5170	5170	5170	1
676	20231208	092900	377380	5210	5210	5210	5210	0
677	20231208	092800	377380	5210	5210	5210	5210	0
678	20231208	092700	377380	5210	5170	5210	5170	3
679	20231208	092600	361830	5170	5170	5170	5170	0
680	20231208	092500	361830	5170	5170	5170	5170	0
681	20231208	092400	361830	5170	5170	5170	5170	2
682	20231208	092300	351490	5220	5210	5220	5210	10
683	20231208	092200	299330	5160	5160	5160	5160	5
684	20231208	092100	273530	5220	5220	5220	5220	0
685	20231208	092000	273530	5220	5220	5220	5220	0
686	20231208	091900	273530	5220	5220	5220	5220	0
687	20231208	091800	273530	5220	5170	5220	5170	2
688	20231208	091700	263140	5220	5220	5220	5220	0
689	20231208	091600	263140	5220	5220	5220	5220	0
690	20231208	091500	263140	5220	5220	5220	5220	0
691	20231208	091400	263140	5220	5220	5220	5220	1
692	20231208	091300	257920	5180	5180	5180	5180	0
693	20231208	091200	257920	5180	5180	5180	5180	1
694	20231208	091100	252740	5220	5220	5220	5220	0
695	20231208	091000	252740	5220	5220	5220	5220	0
696	20231208	090900	252740	5220	5220	5220	5220	1
697	20231208	090800	247520	5220	5220	5220	5220	0
698	20231208	090700	247520	5220	5220	5220	5220	0
699	20231208	090600	247520	5220	5220	5220	5220	0
700	20231208	090500	247520	5220	5220	5220	5220	0
701	20231208	090400	247520	5220	5220	5220	5220	0
702	20231208	090300	247520	5220	5220	5220	5220	0
703	20231208	090200	247520	5220	5220	5220	5220	10
704	20231208	090100	195320	5140	5140	5140	5140	0
705	20231208	090000	195320	5140	5140	5140	5140	38