KissMeData/011560/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185600	220512600	9060	9060	9060	9060	558
3	20231211	185500	220512600	9060	9060	9060	9060	0
4	20231211	185400	220512600	9060	9060	9060	9060	0
5	20231211	185300	220512600	9060	9060	9060	9060	0
6	20231211	185200	220512600	9060	9060	9060	9060	0
7	20231211	185100	220512600	9060	9060	9060	9060	0
8	20231211	185000	220512600	9060	9060	9060	9060	0
9	20231211	184900	220512600	9060	9060	9060	9060	0
10	20231211	184800	220512600	9060	9060	9060	9060	0
11	20231211	184700	220512600	9060	9060	9060	9060	0
12	20231211	184600	220512600	9060	9060	9060	9060	0
13	20231211	184500	220512600	9060	9060	9060	9060	0
14	20231211	184400	220512600	9060	9060	9060	9060	0
15	20231211	184300	220512600	9060	9060	9060	9060	0
16	20231211	184200	220512600	9060	9060	9060	9060	0
17	20231211	184100	220512600	9060	9060	9060	9060	0
18	20231211	184000	220512600	9060	9060	9060	9060	0
19	20231211	183900	220512600	9060	9060	9060	9060	0
20	20231211	183800	220512600	9060	9060	9060	9060	0
21	20231211	183700	220512600	9060	9060	9060	9060	0
22	20231211	183600	220512600	9060	9060	9060	9060	0
23	20231211	183500	220512600	9060	9060	9060	9060	0
24	20231211	183400	220512600	9060	9060	9060	9060	0
25	20231211	183300	220512600	9060	9060	9060	9060	0
26	20231211	183200	220512600	9060	9060	9060	9060	0
27	20231211	183100	220512600	9060	9060	9060	9060	0
28	20231211	183000	220512600	9060	9060	9060	9060	0
29	20231211	182900	220512600	9060	9060	9060	9060	0
30	20231211	182800	220512600	9060	9060	9060	9060	0
31	20231211	182700	220512600	9060	9060	9060	9060	0
32	20231211	182600	220512600	9060	9060	9060	9060	558
33	20231211	182500	220512600	9060	9060	9060	9060	0
34	20231211	182400	220512600	9060	9060	9060	9060	0
35	20231211	182300	220512600	9060	9060	9060	9060	0
36	20231211	182200	220512600	9060	9060	9060	9060	0
37	20231211	182100	220512600	9060	9060	9060	9060	0
38	20231211	182000	220512600	9060	9060	9060	9060	0
39	20231211	181900	220512600	9060	9060	9060	9060	0
40	20231211	181800	220512600	9060	9060	9060	9060	0
41	20231211	181700	220512600	9060	9060	9060	9060	0
42	20231211	181600	220512600	9060	9060	9060	9060	0
43	20231211	181500	220512600	9060	9060	9060	9060	0
44	20231211	181400	220512600	9060	9060	9060	9060	0
45	20231211	181300	220512600	9060	9060	9060	9060	0
46	20231211	181200	220512600	9060	9060	9060	9060	0
47	20231211	181100	220512600	9060	9060	9060	9060	0
48	20231211	181000	220512600	9060	9060	9060	9060	0
49	20231211	180900	220512600	9060	9060	9060	9060	0
50	20231211	180800	220512600	9060	9060	9060	9060	0
51	20231211	180700	220512600	9060	9060	9060	9060	0
52	20231211	180600	220512600	9060	9060	9060	9060	0
53	20231211	180500	220512600	9060	9060	9060	9060	0
54	20231211	180400	220512600	9060	9060	9060	9060	0
55	20231211	180300	220512600	9060	9060	9060	9060	0
56	20231211	180200	220512600	9060	9060	9060	9060	0
57	20231211	180100	220512600	9060	9060	9060	9060	0
58	20231211	180000	220512600	9060	9060	9060	9060	0
59	20231211	175900	220512600	9060	9060	9060	9060	0
60	20231211	175800	220512600	9060	9060	9060	9060	0
61	20231211	175700	220512600	9060	9060	9060	9060	0
62	20231211	175600	220512600	9060	9060	9060	9060	558
63	20231211	175500	220512600	9060	9060	9060	9060	0
64	20231211	175400	220512600	9060	9060	9060	9060	0
65	20231211	175300	220512600	9060	9060	9060	9060	0
66	20231211	175200	220512600	9060	9060	9060	9060	0
67	20231211	175100	220512600	9060	9060	9060	9060	0
68	20231211	175000	220512600	9060	9060	9060	9060	0
69	20231211	174900	220512600	9060	9060	9060	9060	0
70	20231211	174800	220512600	9060	9060	9060	9060	0
71	20231211	174700	220512600	9060	9060	9060	9060	0
72	20231211	174600	220512600	9060	9060	9060	9060	0
73	20231211	174500	220512600	9060	9060	9060	9060	0
74	20231211	174400	220512600	9060	9060	9060	9060	0
75	20231211	174300	220512600	9060	9060	9060	9060	0
76	20231211	174200	220512600	9060	9060	9060	9060	0
77	20231211	174100	220512600	9060	9060	9060	9060	0
78	20231211	174000	220512600	9060	9060	9060	9060	0
79	20231211	173900	220512600	9060	9060	9060	9060	0
80	20231211	173800	220512600	9060	9060	9060	9060	0
81	20231211	173700	220512600	9060	9060	9060	9060	0
82	20231211	173600	220512600	9060	9060	9060	9060	0
83	20231211	173500	220512600	9060	9060	9060	9060	0
84	20231211	173400	220512600	9060	9060	9060	9060	0
85	20231211	173300	220512600	9060	9060	9060	9060	0
86	20231211	173200	220512600	9060	9060	9060	9060	0
87	20231211	173100	220512600	9060	9060	9060	9060	0
88	20231211	173000	220512600	9060	9060	9060	9060	0
89	20231211	172900	220512600	9060	9060	9060	9060	0
90	20231211	172800	220512600	9060	9060	9060	9060	0
91	20231211	172700	220512600	9060	9060	9060	9060	0
92	20231211	172600	220512600	9060	9060	9060	9060	558
93	20231211	172500	220512600	9060	9060	9060	9060	0
94	20231211	172400	220512600	9060	9060	9060	9060	0
95	20231211	172300	220512600	9060	9060	9060	9060	0
96	20231211	172200	220512600	9060	9060	9060	9060	0
97	20231211	172100	220512600	9060	9060	9060	9060	0
98	20231211	172000	220512600	9060	9060	9060	9060	0
99	20231211	171900	220512600	9060	9060	9060	9060	0
100	20231211	171800	220512600	9060	9060	9060	9060	0
101	20231211	171700	220512600	9060	9060	9060	9060	0
102	20231211	171600	220512600	9060	9060	9060	9060	0
103	20231211	171500	220512600	9060	9060	9060	9060	0
104	20231211	171400	220512600	9060	9060	9060	9060	0
105	20231211	171300	220512600	9060	9060	9060	9060	0
106	20231211	171200	220512600	9060	9060	9060	9060	0
107	20231211	171100	220512600	9060	9060	9060	9060	0
108	20231211	171000	220512600	9060	9060	9060	9060	0
109	20231211	170900	220512600	9060	9060	9060	9060	0
110	20231211	170800	220512600	9060	9060	9060	9060	0
111	20231211	170700	220512600	9060	9060	9060	9060	0
112	20231211	170600	220512600	9060	9060	9060	9060	0
113	20231211	170500	220512600	9060	9060	9060	9060	0
114	20231211	170400	220512600	9060	9060	9060	9060	0
115	20231211	170300	220512600	9060	9060	9060	9060	0
116	20231211	170200	220512600	9060	9060	9060	9060	0
117	20231211	170100	220512600	9060	9060	9060	9060	0
118	20231211	170000	220512600	9060	9060	9060	9060	0
119	20231211	165900	220512600	9060	9060	9060	9060	0
120	20231211	165800	220512600	9060	9060	9060	9060	0
121	20231211	165700	220512600	9060	9060	9060	9060	0
122	20231211	165600	220512600	9060	9060	9060	9060	558
123	20231211	165500	220512600	9060	9060	9060	9060	0
124	20231211	165400	220512600	9060	9060	9060	9060	0
125	20231211	165300	220512600	9060	9060	9060	9060	0
126	20231211	165200	220512600	9060	9060	9060	9060	0
127	20231211	165100	220512600	9060	9060	9060	9060	0
128	20231211	165000	220512600	9060	9060	9060	9060	0
129	20231211	164900	220512600	9060	9060	9060	9060	0
130	20231211	164800	220512600	9060	9060	9060	9060	0
131	20231211	164700	220512600	9060	9060	9060	9060	0
132	20231211	164600	220512600	9060	9060	9060	9060	0
133	20231211	164500	220512600	9060	9060	9060	9060	0
134	20231211	164400	220512600	9060	9060	9060	9060	0
135	20231211	164300	220512600	9060	9060	9060	9060	0
136	20231211	164200	220512600	9060	9060	9060	9060	0
137	20231211	164100	220512600	9060	9060	9060	9060	0
138	20231211	164000	220512600	9060	9060	9060	9060	0
139	20231211	163900	220512600	9060	9060	9060	9060	0
140	20231211	163800	220512600	9060	9060	9060	9060	0
141	20231211	163700	220512600	9060	9060	9060	9060	0
142	20231211	163600	220512600	9060	9060	9060	9060	0
143	20231211	163500	220512600	9060	9060	9060	9060	0
144	20231211	163400	220512600	9060	9060	9060	9060	0
145	20231211	163300	220512600	9060	9060	9060	9060	0
146	20231211	163200	220512600	9060	9060	9060	9060	0
147	20231211	163100	220512600	9060	9060	9060	9060	0
148	20231211	163000	220512600	9060	9060	9060	9060	0
149	20231211	162900	220512600	9060	9060	9060	9060	0
150	20231211	162800	220512600	9060	9060	9060	9060	0
151	20231211	162700	220512600	9060	9060	9060	9060	0
152	20231211	162600	220512600	9060	9060	9060	9060	558
153	20231211	162500	220512600	9060	9060	9060	9060	0
154	20231211	162400	220512600	9060	9060	9060	9060	0
155	20231211	162300	220512600	9060	9060	9060	9060	0
156	20231211	162200	220512600	9060	9060	9060	9060	0
157	20231211	162100	220512600	9060	9060	9060	9060	0
158	20231211	162000	220512600	9060	9060	9060	9060	0
159	20231211	161900	220512600	9060	9060	9060	9060	0
160	20231211	161800	220512600	9060	9060	9060	9060	0
161	20231211	161700	220512600	9060	9060	9060	9060	0
162	20231211	161600	220512600	9060	9060	9060	9060	0
163	20231211	161500	220512600	9060	9060	9060	9060	0
164	20231211	161400	220512600	9060	9060	9060	9060	0
165	20231211	161300	220512600	9060	9060	9060	9060	0
166	20231211	161200	220512600	9060	9060	9060	9060	0
167	20231211	161100	220512600	9060	9060	9060	9060	0
168	20231211	161000	220512600	9060	9060	9060	9060	0
169	20231211	160900	220512600	9060	9060	9060	9060	0
170	20231211	160800	220512600	9060	9060	9060	9060	0
171	20231211	160700	220512600	9060	9060	9060	9060	0
172	20231211	160600	220512600	9060	9060	9060	9060	0
173	20231211	160500	220512600	9060	9060	9060	9060	0
174	20231211	160400	220512600	9060	9060	9060	9060	0
175	20231211	160300	220512600	9060	9060	9060	9060	0
176	20231211	160200	220512600	9060	9060	9060	9060	0
177	20231211	160100	220512600	9060	9060	9060	9060	0
178	20231211	160000	220512600	9060	9060	9060	9060	0
179	20231211	155900	220512600	9060	9060	9060	9060	0
180	20231211	155800	220512600	9060	9060	9060	9060	0
181	20231211	155700	220512600	9060	9060	9060	9060	0
182	20231211	155600	220512600	9060	9060	9060	9060	558
183	20231211	155500	220512600	9060	9060	9060	9060	0
184	20231211	155400	220512600	9060	9060	9060	9060	0
185	20231211	155300	220512600	9060	9060	9060	9060	0
186	20231211	155200	220512600	9060	9060	9060	9060	0
187	20231211	155100	220512600	9060	9060	9060	9060	0
188	20231211	155000	220512600	9060	9060	9060	9060	0
189	20231211	154900	220512600	9060	9060	9060	9060	0
190	20231211	154800	220512600	9060	9060	9060	9060	0
191	20231211	154700	220512600	9060	9060	9060	9060	0
192	20231211	154600	220512600	9060	9060	9060	9060	0
193	20231211	154500	220512600	9060	9060	9060	9060	0
194	20231211	154400	220512600	9060	9060	9060	9060	0
195	20231211	154300	220512600	9060	9060	9060	9060	0
196	20231211	154200	220512600	9060	9060	9060	9060	0
197	20231211	154100	220512600	9060	9060	9060	9060	0
198	20231211	154000	220512600	9060	9060	9060	9060	0
199	20231211	153900	220512600	9060	9060	9060	9060	0
200	20231211	153800	220512600	9060	9060	9060	9060	0
201	20231211	153700	220512600	9060	9060	9060	9060	0
202	20231211	153600	220512600	9060	9060	9060	9060	0
203	20231211	153500	220512600	9060	9060	9060	9060	0
204	20231211	153400	220512600	9060	9060	9060	9060	0
205	20231211	153300	220512600	9060	9060	9060	9060	0
206	20231211	153200	220512600	9060	9060	9060	9060	0
207	20231211	153100	220512600	9060	9060	9060	9060	0
208	20231211	153000	220512600	9060	9060	9060	9060	558
209	20231211	152900	215457120	9060	9060	9060	9060	0
210	20231211	152800	215457120	9060	9060	9060	9060	0
211	20231211	152700	215457120	9060	9060	9060	9060	0
212	20231211	152600	215457120	9060	9060	9060	9060	0
213	20231211	152500	215457120	9060	9060	9060	9060	0
214	20231211	152400	215457120	9060	9060	9060	9060	0
215	20231211	152300	215457120	9060	9060	9060	9060	0
216	20231211	152200	215457120	9060	9060	9060	9060	0
217	20231211	152100	215457120	9060	9060	9060	9060	0
218	20231211	152000	215457120	9060	9060	9060	9060	0
219	20231211	151900	215457120	9060	9060	9060	9060	5
220	20231211	151800	215411820	9040	9040	9040	9040	0
221	20231211	151700	215411820	9040	9040	9040	9040	0
222	20231211	151600	215411820	9040	9040	9040	9040	0
223	20231211	151500	215411820	9040	9040	9040	9040	0
224	20231211	151400	215411820	9040	9040	9040	9040	0
225	20231211	151300	215411820	9040	9050	9050	9040	2
226	20231211	151200	215393730	9050	9050	9050	9050	0
227	20231211	151100	215393730	9050	9050	9050	9050	0
228	20231211	151000	215393730	9050	9050	9050	9050	0
229	20231211	150900	215393730	9050	9060	9060	9050	11
230	20231211	150800	215294090	9060	9060	9060	9060	0
231	20231211	150700	215294090	9060	9050	9060	9040	11
232	20231211	150600	215194580	9060	9060	9060	9060	1
233	20231211	150500	215185520	9060	9060	9060	9060	0
234	20231211	150400	215185520	9060	9060	9060	9060	0
235	20231211	150300	215185520	9060	9060	9060	9060	0
236	20231211	150200	215185520	9060	9060	9060	9060	0
237	20231211	150100	215185520	9060	9060	9060	9060	5
238	20231211	150000	215140220	9040	9040	9040	9040	0
239	20231211	145900	215140220	9040	9040	9040	9040	0
240	20231211	145800	215140220	9040	9040	9040	9040	2
241	20231211	145700	215122140	9060	9060	9060	9060	0
242	20231211	145600	215122140	9060	9060	9060	9060	5
243	20231211	145500	215076840	9020	9020	9020	9020	0
244	20231211	145400	215076840	9020	9020	9020	9020	9
245	20231211	145300	214995660	9020	9020	9020	9020	0
246	20231211	145200	214995660	9020	9020	9020	9020	0
247	20231211	145100	214995660	9020	9030	9030	9020	95
248	20231211	145000	214138580	9030	9030	9030	9030	0
249	20231211	144900	214138580	9030	9030	9030	9030	2
250	20231211	144800	214120520	9030	9030	9030	9030	100
251	20231211	144700	213217520	9030	9030	9030	9030	846
252	20231211	144600	205578140	9030	9030	9030	9030	110
253	20231211	144500	204584840	9040	9040	9040	9040	0
254	20231211	144400	204584840	9040	9040	9040	9040	117
255	20231211	144300	203527160	9040	9040	9040	9040	0
256	20231211	144200	203527160	9040	9040	9040	9040	0
257	20231211	144100	203527160	9040	9040	9040	9040	1
258	20231211	144000	203518120	9040	9040	9040	9040	3
259	20231211	143900	203491000	9050	9050	9050	9050	5
260	20231211	143800	203445750	9030	9030	9030	9030	0
261	20231211	143700	203445750	9030	9030	9030	9030	0
262	20231211	143600	203445750	9030	9060	9060	9030	21
263	20231211	143500	203256090	9030	9030	9030	9030	50
264	20231211	143400	202804590	9070	9070	9070	9070	0
265	20231211	143300	202804590	9070	9030	9070	9030	121
266	20231211	143200	201711670	9040	9040	9040	9040	26
267	20231211	143100	201476630	9040	9040	9040	9040	0
268	20231211	143000	201476630	9040	9040	9040	9040	0
269	20231211	142900	201476630	9040	9040	9040	9040	412
270	20231211	142800	197752150	9040	9040	9040	9040	0
271	20231211	142700	197752150	9040	9040	9040	9040	0
272	20231211	142600	197752150	9040	9040	9040	9040	50
273	20231211	142500	197300150	9040	9040	9040	9040	70
274	20231211	142400	196667350	9040	9040	9040	9040	504
275	20231211	142300	192111190	9040	9040	9040	9040	100
276	20231211	142200	191207190	9030	9030	9030	9030	100
277	20231211	142100	190304190	9030	9030	9030	9030	1
278	20231211	142000	190295160	9030	9030	9030	9030	0
279	20231211	141900	190295160	9030	9030	9030	9030	0
280	20231211	141800	190295160	9030	9030	9030	9030	9
281	20231211	141700	190213890	9030	9030	9030	9030	0
282	20231211	141600	190213890	9030	9030	9030	9030	0
283	20231211	141500	190213890	9030	9030	9030	9030	0
284	20231211	141400	190213890	9030	9030	9030	9030	79
285	20231211	141300	189500520	9030	9030	9030	9030	0
286	20231211	141200	189500520	9030	9030	9030	9030	0
287	20231211	141100	189500520	9030	9030	9030	9030	4
288	20231211	141000	189464400	9030	9030	9030	9030	79
289	20231211	140900	188751030	9030	9030	9030	9030	100
290	20231211	140800	187848030	9040	9050	9050	9040	1396
291	20231211	140700	175219630	9050	9050	9050	9050	13
292	20231211	140600	175101980	9050	9050	9050	9050	59
293	20231211	140500	174568030	9050	9050	9050	9050	0
294	20231211	140400	174568030	9050	9050	9050	9050	0
295	20231211	140300	174568030	9050	9050	9050	9050	69
296	20231211	140200	173943580	9060	9060	9060	9060	0
297	20231211	140100	173943580	9060	9060	9060	9060	554
298	20231211	140000	168924340	9070	9070	9070	9070	78
299	20231211	135900	168216880	9070	9060	9070	9060	57
300	20231211	135800	167700040	9070	9070	9070	9070	150
301	20231211	135700	166339540	9060	9060	9060	9060	0
302	20231211	135600	166339540	9060	9060	9060	9060	2
303	20231211	135500	166321420	9070	9070	9070	9070	0
304	20231211	135400	166321420	9070	9070	9070	9070	1
305	20231211	135300	166312350	9060	9060	9060	9060	0
306	20231211	135200	166312350	9060	9060	9060	9060	15
307	20231211	135100	166176450	9060	9060	9060	9060	121
308	20231211	135000	165080190	9070	9070	9070	9070	0
309	20231211	134900	165080190	9070	9070	9070	9070	1
310	20231211	134800	165071120	9060	9070	9070	9060	123
311	20231211	134700	163955820	9070	9070	9070	9070	208
312	20231211	134600	162069260	9070	9070	9070	9070	0
313	20231211	134500	162069260	9070	9080	9080	9070	10
314	20231211	134400	161978510	9060	9060	9060	9060	0
315	20231211	134300	161978510	9060	9060	9060	9060	0
316	20231211	134200	161978510	9060	9060	9060	9060	0
317	20231211	134100	161978510	9060	9060	9060	9060	3
318	20231211	134000	161951330	9060	9060	9060	9060	0
319	20231211	133900	161951330	9060	9060	9060	9060	0
320	20231211	133800	161951330	9060	9060	9060	9060	0
321	20231211	133700	161951330	9060	9060	9060	9060	29
322	20231211	133600	161688590	9080	9080	9080	9080	200
323	20231211	133500	159872590	9060	9060	9060	9060	84
324	20231211	133400	159111550	9060	9060	9060	9060	0
325	20231211	133300	159111550	9060	9060	9060	9060	0
326	20231211	133200	159111550	9060	9060	9060	9060	0
327	20231211	133100	159111550	9060	9060	9060	9060	0
328	20231211	133000	159111550	9060	9060	9060	9060	1
329	20231211	132900	159102490	9060	9060	9060	9060	0
330	20231211	132800	159102490	9060	9060	9060	9060	0
331	20231211	132700	159102490	9060	9060	9060	9060	0
332	20231211	132600	159102490	9060	9060	9060	9060	10
333	20231211	132500	159011890	9060	9060	9060	9060	40
334	20231211	132400	158649490	9060	9060	9060	9060	10
335	20231211	132300	158558890	9080	9080	9080	9080	30
336	20231211	132200	158286490	9060	9060	9060	9060	254
337	20231211	132100	155985250	9060	9060	9060	9060	0
338	20231211	132000	155985250	9060	9060	9060	9060	0
339	20231211	131900	155985250	9060	9060	9060	9060	7
340	20231211	131800	155921830	9080	9080	9080	9080	0
341	20231211	131700	155921830	9080	9080	9080	9080	0
342	20231211	131600	155921830	9080	9080	9080	9080	0
343	20231211	131500	155921830	9080	9060	9080	9060	53
344	20231211	131400	155441630	9060	9060	9060	9060	0
345	20231211	131300	155441630	9060	9060	9060	9060	0
346	20231211	131200	155441630	9060	9060	9060	9060	0
347	20231211	131100	155441630	9060	9060	9060	9060	52
348	20231211	131000	154970510	9060	9070	9070	9060	1000
349	20231211	130900	145910490	9060	9060	9060	9060	0
350	20231211	130800	145910490	9060	9060	9060	9060	4
351	20231211	130700	145874250	9070	9070	9070	9070	0
352	20231211	130600	145874250	9070	9070	9070	9070	0
353	20231211	130500	145874250	9070	9070	9070	9070	19
354	20231211	130400	145701920	9070	9070	9070	9070	21
355	20231211	130300	145511450	9070	9070	9070	9070	0
356	20231211	130200	145511450	9070	9080	9080	9070	198
357	20231211	130100	143714610	9070	9070	9070	9070	0
358	20231211	130000	143714610	9070	9070	9070	9070	12
359	20231211	125900	143605770	9070	9070	9070	9070	0
360	20231211	125800	143605770	9070	9070	9070	9070	0
361	20231211	125700	143605770	9070	9070	9070	9070	49
362	20231211	125600	143161340	9080	9080	9080	9080	1
363	20231211	125500	143152260	9060	9060	9060	9060	0
364	20231211	125400	143152260	9060	9060	9060	9060	0
365	20231211	125300	143152260	9060	9060	9060	9060	49
366	20231211	125200	142708320	9060	9060	9060	9060	0
367	20231211	125100	142708320	9060	9060	9060	9060	0
368	20231211	125000	142708320	9060	9070	9070	9060	1001
369	20231211	124900	133637180	9070	9070	9070	9070	0
370	20231211	124800	133637180	9070	9070	9070	9070	0
371	20231211	124700	133637180	9070	9070	9070	9070	0
372	20231211	124600	133637180	9070	9070	9070	9070	4
373	20231211	124500	133600900	9080	9080	9080	9080	0
374	20231211	124400	133600900	9080	9080	9080	9080	40
375	20231211	124300	133237700	9070	9070	9070	9070	0
376	20231211	124200	133237700	9070	9070	9070	9070	15
377	20231211	124100	133101650	9070	9070	9070	9070	0
378	20231211	124000	133101650	9070	9070	9070	9070	0
379	20231211	123900	133101650	9070	9070	9070	9070	1
380	20231211	123800	133092580	9060	9060	9060	9060	1
381	20231211	123700	133083520	9060	9060	9060	9060	0
382	20231211	123600	133083520	9060	9060	9060	9060	0
383	20231211	123500	133083520	9060	9060	9060	9060	8
384	20231211	123400	133011040	9060	9060	9060	9060	20
385	20231211	123300	132829840	9060	9060	9060	9060	0
386	20231211	123200	132829840	9060	9060	9060	9060	0
387	20231211	123100	132829840	9060	9060	9060	9060	38
388	20231211	123000	132485560	9060	9060	9060	9060	0
389	20231211	122900	132485560	9060	9060	9060	9060	0
390	20231211	122800	132485560	9060	9060	9060	9060	0
391	20231211	122700	132485560	9060	9060	9060	9060	1
392	20231211	122600	132476500	9060	9060	9060	9060	12
393	20231211	122500	132367780	9070	9070	9070	9070	0
394	20231211	122400	132367780	9070	9070	9070	9070	1
395	20231211	122300	132358710	9060	9060	9060	9060	0
396	20231211	122200	132358710	9060	9060	9060	9060	0
397	20231211	122100	132358710	9060	9070	9070	9060	100
398	20231211	122000	131451990	9070	9070	9070	9070	30
399	20231211	121900	131179890	9080	9080	9080	9080	1
400	20231211	121800	131170810	9080	9080	9080	9080	0
401	20231211	121700	131170810	9080	9080	9080	9080	265
402	20231211	121600	128764610	9070	9070	9070	9070	364
403	20231211	121500	125463130	9080	9080	9080	9080	0
404	20231211	121400	125463130	9080	9080	9080	9080	1
405	20231211	121300	125454050	9070	9070	9070	9070	1
406	20231211	121200	125444980	9070	9070	9070	9070	0
407	20231211	121100	125444980	9070	9070	9070	9070	0
408	20231211	121000	125444980	9070	9070	9070	9070	5
409	20231211	120900	125399630	9070	9070	9070	9070	0
410	20231211	120800	125399630	9070	9070	9070	9070	0
411	20231211	120700	125399630	9070	9070	9070	9070	0
412	20231211	120600	125399630	9070	9070	9070	9070	0
413	20231211	120500	125399630	9070	9070	9070	9070	1
414	20231211	120400	125390560	9070	9070	9070	9070	0
415	20231211	120300	125390560	9070	9070	9070	9070	0
416	20231211	120200	125390560	9070	9070	9070	9070	16
417	20231211	120100	125245440	9070	9070	9070	9070	0
418	20231211	120000	125245440	9070	9070	9070	9070	0
419	20231211	115900	125245440	9070	9070	9070	9070	0
420	20231211	115800	125245440	9070	9070	9070	9070	39
421	20231211	115700	124891710	9070	9070	9070	9070	0
422	20231211	115600	124891710	9070	9070	9070	9070	510
423	20231211	115500	120266010	9070	9070	9070	9070	0
424	20231211	115400	120266010	9070	9070	9070	9070	1
425	20231211	115300	120256940	9080	9080	9080	9080	0
426	20231211	115200	120256940	9080	9080	9080	9080	2
427	20231211	115100	120238780	9070	9070	9070	9070	0
428	20231211	115000	120238780	9070	9070	9070	9070	2
429	20231211	114900	120220640	9070	9070	9070	9070	20
430	20231211	114800	120039240	9070	9070	9070	9070	0
431	20231211	114700	120039240	9070	9070	9070	9070	0
432	20231211	114600	120039240	9070	9070	9070	9070	0
433	20231211	114500	120039240	9070	9070	9070	9070	0
434	20231211	114400	120039240	9070	9070	9070	9070	0
435	20231211	114300	120039240	9070	9070	9070	9070	0
436	20231211	114200	120039240	9070	9070	9070	9070	0
437	20231211	114100	120039240	9070	9070	9070	9070	0
438	20231211	114000	120039240	9070	9070	9070	9070	0
439	20231211	113900	120039240	9070	9070	9070	9070	1
440	20231211	113800	120030170	9080	9080	9080	9080	10
441	20231211	113700	119939370	9070	9070	9070	9070	0
442	20231211	113600	119939370	9070	9070	9070	9070	4
443	20231211	113500	119903090	9070	9070	9070	9070	0
444	20231211	113400	119903090	9070	9070	9070	9070	0
445	20231211	113300	119903090	9070	9070	9070	9070	2
446	20231211	113200	119884950	9070	9070	9070	9070	39
447	20231211	113100	119531220	9070	9070	9070	9070	5
448	20231211	113000	119485870	9080	9080	9080	9080	0
449	20231211	112900	119485870	9080	9080	9080	9080	0
450	20231211	112800	119485870	9080	9080	9080	9080	10
451	20231211	112700	119395070	9090	9090	9090	9090	0
452	20231211	112600	119395070	9090	9090	9090	9090	205
453	20231211	112500	117531620	9070	9070	9070	9070	34
454	20231211	112400	117223240	9090	9080	9090	9080	100
455	20231211	112300	116314920	9080	9080	9080	9080	0
456	20231211	112200	116314920	9080	9080	9080	9080	20
457	20231211	112100	116133320	9080	9080	9080	9080	10
458	20231211	112000	116042520	9090	9090	9090	9090	10
459	20231211	111900	115951620	9060	9060	9060	9060	0
460	20231211	111800	115951620	9060	9060	9060	9060	0
461	20231211	111700	115951620	9060	9060	9060	9060	34
462	20231211	111600	115643580	9090	9090	9090	9090	11
463	20231211	111500	115543590	9060	9060	9060	9060	0
464	20231211	111400	115543590	9060	9060	9060	9050	94
465	20231211	111300	114692300	9060	9060	9060	9060	0
466	20231211	111200	114692300	9060	9060	9060	9060	0
467	20231211	111100	114692300	9060	9060	9060	9060	0
468	20231211	111000	114692300	9060	9060	9060	9060	34
469	20231211	110900	114384260	9050	9050	9050	9050	0
470	20231211	110800	114384260	9050	9050	9050	9050	0
471	20231211	110700	114384260	9050	9050	9050	9050	0
472	20231211	110600	114384260	9050	9050	9050	9050	34
473	20231211	110500	114076560	9050	9050	9050	9050	0
474	20231211	110400	114076560	9050	9050	9050	9050	0
475	20231211	110300	114076560	9050	9050	9050	9050	34
476	20231211	110200	113768860	9080	9060	9080	9060	387
477	20231211	110100	110262620	9060	9060	9060	9060	37
478	20231211	110000	109927400	9050	9060	9060	9050	27
479	20231211	105900	109682800	9050	9050	9050	9050	60
480	20231211	105800	109139800	9050	9050	9050	9050	1
481	20231211	105700	109130750	9050	9050	9050	9050	0
482	20231211	105600	109130750	9050	9050	9050	9050	0
483	20231211	105500	109130750	9050	9080	9080	9050	1592
484	20231211	105400	94702490	9090	9090	9090	9090	0
485	20231211	105300	94702490	9090	9090	9090	9090	0
486	20231211	105200	94702490	9090	9070	9090	9070	49
487	20231211	105100	94257860	9070	9070	9070	9070	0
488	20231211	105000	94257860	9070	9070	9070	9070	0
489	20231211	104900	94257860	9070	9070	9070	9070	0
490	20231211	104800	94257860	9070	9070	9070	9070	53
491	20231211	104700	93777150	9070	9070	9070	9070	2
492	20231211	104600	93759010	9070	9070	9070	9070	37
493	20231211	104500	93423420	9080	9080	9080	9080	0
494	20231211	104400	93423420	9080	9080	9080	9080	15
495	20231211	104300	93287220	9090	9090	9090	9090	0
496	20231211	104200	93287220	9090	9090	9090	9090	0
497	20231211	104100	93287220	9090	9090	9090	9090	35
498	20231211	104000	92969070	9100	9100	9100	9100	0
499	20231211	103900	92969070	9100	9100	9100	9100	0
500	20231211	103800	92969070	9100	9090	9100	9090	29
501	20231211	103700	92705450	9090	9090	9090	9090	6
502	20231211	103600	92650910	9090	9090	9090	9090	24
503	20231211	103500	92432750	9090	9090	9090	9090	1
504	20231211	103400	92423660	9090	9090	9090	9090	0
505	20231211	103300	92423660	9090	9100	9100	9090	14
506	20231211	103200	92296350	9070	9070	9070	9070	0
507	20231211	103100	92296350	9070	9070	9070	9070	0
508	20231211	103000	92296350	9070	9070	9070	9070	34
509	20231211	102900	91987970	9070	9070	9070	9070	0
510	20231211	102800	91987970	9070	9070	9070	9070	0
511	20231211	102700	91987970	9070	9070	9070	9070	0
512	20231211	102600	91987970	9070	9070	9070	9070	35
513	20231211	102500	91670520	9100	9100	9100	9100	0
514	20231211	102400	91670520	9100	9100	9100	9100	0
515	20231211	102300	91670520	9100	9080	9100	9080	35
516	20231211	102200	91352250	9070	9070	9070	9070	34
517	20231211	102100	91043870	9060	9060	9060	9060	0
518	20231211	102000	91043870	9060	9060	9060	9060	0
519	20231211	101900	91043870	9060	9060	9060	9060	34
520	20231211	101800	90735830	9070	9070	9070	9070	0
521	20231211	101700	90735830	9070	9070	9070	9070	0
522	20231211	101600	90735830	9070	9060	9070	9060	434
523	20231211	101500	86799500	9060	9060	9060	9060	34
524	20231211	101400	86491460	9070	9070	9070	9070	0
525	20231211	101300	86491460	9070	9070	9070	9070	0
526	20231211	101200	86491460	9070	9070	9070	9070	354
527	20231211	101100	83280680	9070	9090	9090	9070	1252
528	20231211	101000	71918130	9100	9100	9100	9100	40
529	20231211	100900	71554130	9090	9090	9090	9090	0
530	20231211	100800	71554130	9090	9090	9090	9090	0
531	20231211	100700	71554130	9090	9100	9100	9090	234
532	20231211	100600	69425070	9100	9100	9100	9100	11
533	20231211	100500	69324970	9100	9100	9100	9100	0
534	20231211	100400	69324970	9100	9100	9100	9100	39
535	20231211	100300	68970070	9100	9100	9100	9100	30
536	20231211	100200	68697070	9090	9090	9090	9090	0
537	20231211	100100	68697070	9090	9090	9090	9090	0
538	20231211	100000	68697070	9090	9090	9090	9090	34
539	20231211	095900	68388010	9090	9090	9090	9090	0
540	20231211	095800	68388010	9090	9090	9090	9090	0
541	20231211	095700	68388010	9090	9090	9090	9090	0
542	20231211	095600	68388010	9090	9090	9090	9090	35
543	20231211	095500	68069860	9090	9090	9090	9090	0
544	20231211	095400	68069860	9090	9090	9090	9090	221
545	20231211	095300	66060970	9090	9090	9090	9090	34
546	20231211	095200	65751910	9090	9090	9090	9090	0
547	20231211	095100	65751910	9090	9090	9090	9090	0
548	20231211	095000	65751910	9090	9090	9090	9090	0
549	20231211	094900	65751910	9090	9090	9090	9090	34
550	20231211	094800	65442850	9100	9100	9100	9100	5
551	20231211	094700	65397350	9100	9100	9100	9100	134
552	20231211	094600	64177950	9100	9100	9100	9100	10
553	20231211	094500	64086950	9090	9090	9090	9090	34
554	20231211	094400	63777890	9100	9110	9110	9100	282
555	20231211	094300	61211680	9110	9110	9110	9110	4
556	20231211	094200	61175240	9110	9100	9110	9100	53
557	20231211	094100	60692760	9110	9110	9110	9100	5
558	20231211	094000	60647220	9110	9110	9110	9110	6
559	20231211	093900	60592560	9100	9100	9100	9100	201
560	20231211	093800	58763460	9100	9100	9100	9090	338
561	20231211	093700	55688000	9110	9110	9110	9100	569
562	20231211	093600	50507410	9100	9110	9110	9100	36
563	20231211	093500	50179460	9110	9110	9110	9110	10
564	20231211	093400	50088360	9110	9110	9110	9110	517
565	20231211	093300	45378490	9100	9100	9100	9100	153
566	20231211	093200	43986190	9100	9100	9100	9100	30
567	20231211	093100	43713190	9080	9080	9080	9080	34
568	20231211	093000	43404470	9100	9100	9100	9100	100
569	20231211	092900	42494470	9100	9100	9100	9100	0
570	20231211	092800	42494470	9100	9100	9100	9100	1
571	20231211	092700	42485370	9070	9090	9090	9070	96
572	20231211	092600	41613430	9060	9060	9060	9060	0
573	20231211	092500	41613430	9060	9080	9080	9060	2008
574	20231211	092400	23419550	9080	9080	9080	9080	0
575	20231211	092300	23419550	9080	9090	9090	9080	149
576	20231211	092200	22065630	9080	9090	9090	9080	297
577	20231211	092100	19366000	9090	9090	9090	9090	0
578	20231211	092000	19366000	9090	9090	9100	9090	234
579	20231211	091900	17237940	9100	9100	9100	9100	36
580	20231211	091800	16910340	9090	9090	9090	9090	0
581	20231211	091700	16910340	9090	9090	9090	9090	15
582	20231211	091600	16773990	9100	9100	9100	9100	22
583	20231211	091500	16573790	9110	9110	9110	9110	310
584	20231211	091400	13749690	9110	9110	9110	9110	8
585	20231211	091300	13676810	9110	9110	9120	9110	379
586	20231211	091200	10223470	9110	9110	9110	9080	46
587	20231211	091100	9805460	9090	9090	9090	9090	400
588	20231211	091000	6169460	9090	9090	9090	9090	0
589	20231211	090900	6169460	9090	9090	9090	9090	2
590	20231211	090800	6151280	9090	9090	9090	9090	0
591	20231211	090700	6151280	9090	9090	9090	9090	0
592	20231211	090600	6151280	9090	9090	9090	9090	0
593	20231211	090500	6151280	9090	9090	9090	9090	0
594	20231211	090400	6151280	9090	9090	9090	9090	38
595	20231211	090300	5805860	9120	9120	9120	9120	0
596	20231211	090200	5805860	9120	9120	9120	9120	22
597	20231211	090100	5605220	9120	9120	9120	9120	4
598	20231211	090000	5568740	9090	9100	9100	9090	612