KissMeData/100590/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200300	477574630	5350	5350	5350	5350	3615
3	20231208	200200	477574630	5350	5350	5350	5350	0
4	20231208	200100	477574630	5350	5350	5350	5350	0
5	20231208	200000	477574630	5350	5350	5350	5350	0
6	20231208	195900	477574630	5350	5350	5350	5350	0
7	20231208	195800	477574630	5350	5350	5350	5350	0
8	20231208	195700	477574630	5350	5350	5350	5350	0
9	20231208	195600	477574630	5350	5350	5350	5350	0
10	20231208	195500	477574630	5350	5350	5350	5350	0
11	20231208	195400	477574630	5350	5350	5350	5350	0
12	20231208	195300	477574630	5350	5350	5350	5350	0
13	20231208	195200	477574630	5350	5350	5350	5350	0
14	20231208	195100	477574630	5350	5350	5350	5350	0
15	20231208	195000	477574630	5350	5350	5350	5350	0
16	20231208	194900	477574630	5350	5350	5350	5350	0
17	20231208	194800	477574630	5350	5350	5350	5350	0
18	20231208	194700	477574630	5350	5350	5350	5350	0
19	20231208	194600	477574630	5350	5350	5350	5350	0
20	20231208	194500	477574630	5350	5350	5350	5350	0
21	20231208	194400	477574630	5350	5350	5350	5350	0
22	20231208	194300	477574630	5350	5350	5350	5350	0
23	20231208	194200	477574630	5350	5350	5350	5350	0
24	20231208	194100	477574630	5350	5350	5350	5350	0
25	20231208	194000	477574630	5350	5350	5350	5350	0
26	20231208	193900	477574630	5350	5350	5350	5350	0
27	20231208	193800	477574630	5350	5350	5350	5350	0
28	20231208	193700	477574630	5350	5350	5350	5350	0
29	20231208	193600	477574630	5350	5350	5350	5350	0
30	20231208	193500	477574630	5350	5350	5350	5350	0
31	20231208	193400	477574630	5350	5350	5350	5350	0
32	20231208	193300	477574630	5350	5350	5350	5350	3615
33	20231208	193200	477574630	5350	5350	5350	5350	0
34	20231208	193100	477574630	5350	5350	5350	5350	0
35	20231208	193000	477574630	5350	5350	5350	5350	0
36	20231208	192900	477574630	5350	5350	5350	5350	0
37	20231208	192800	477574630	5350	5350	5350	5350	0
38	20231208	192700	477574630	5350	5350	5350	5350	0
39	20231208	192600	477574630	5350	5350	5350	5350	0
40	20231208	192500	477574630	5350	5350	5350	5350	0
41	20231208	192400	477574630	5350	5350	5350	5350	0
42	20231208	192300	477574630	5350	5350	5350	5350	0
43	20231208	192200	477574630	5350	5350	5350	5350	0
44	20231208	192100	477574630	5350	5350	5350	5350	0
45	20231208	192000	477574630	5350	5350	5350	5350	0
46	20231208	191900	477574630	5350	5350	5350	5350	0
47	20231208	191800	477574630	5350	5350	5350	5350	0
48	20231208	191700	477574630	5350	5350	5350	5350	0
49	20231208	191600	477574630	5350	5350	5350	5350	0
50	20231208	191500	477574630	5350	5350	5350	5350	0
51	20231208	191400	477574630	5350	5350	5350	5350	0
52	20231208	191300	477574630	5350	5350	5350	5350	0
53	20231208	191200	477574630	5350	5350	5350	5350	0
54	20231208	191100	477574630	5350	5350	5350	5350	0
55	20231208	191000	477574630	5350	5350	5350	5350	0
56	20231208	190900	477574630	5350	5350	5350	5350	0
57	20231208	190800	477574630	5350	5350	5350	5350	0
58	20231208	190700	477574630	5350	5350	5350	5350	0
59	20231208	190600	477574630	5350	5350	5350	5350	0
60	20231208	190500	477574630	5350	5350	5350	5350	0
61	20231208	190400	477574630	5350	5350	5350	5350	0
62	20231208	190300	477574630	5350	5350	5350	5350	3615
63	20231208	190200	477574630	5350	5350	5350	5350	0
64	20231208	190100	477574630	5350	5350	5350	5350	0
65	20231208	190000	477574630	5350	5350	5350	5350	0
66	20231208	185900	477574630	5350	5350	5350	5350	0
67	20231208	185800	477574630	5350	5350	5350	5350	0
68	20231208	185700	477574630	5350	5350	5350	5350	0
69	20231208	185600	477574630	5350	5350	5350	5350	0
70	20231208	185500	477574630	5350	5350	5350	5350	0
71	20231208	185400	477574630	5350	5350	5350	5350	0
72	20231208	185300	477574630	5350	5350	5350	5350	0
73	20231208	185200	477574630	5350	5350	5350	5350	0
74	20231208	185100	477574630	5350	5350	5350	5350	0
75	20231208	185000	477574630	5350	5350	5350	5350	0
76	20231208	184900	477574630	5350	5350	5350	5350	0
77	20231208	184800	477574630	5350	5350	5350	5350	0
78	20231208	184700	477574630	5350	5350	5350	5350	0
79	20231208	184600	477574630	5350	5350	5350	5350	0
80	20231208	184500	477574630	5350	5350	5350	5350	0
81	20231208	184400	477574630	5350	5350	5350	5350	0
82	20231208	184300	477574630	5350	5350	5350	5350	0
83	20231208	184200	477574630	5350	5350	5350	5350	0
84	20231208	184100	477574630	5350	5350	5350	5350	0
85	20231208	184000	477574630	5350	5350	5350	5350	0
86	20231208	183900	477574630	5350	5350	5350	5350	0
87	20231208	183800	477574630	5350	5350	5350	5350	0
88	20231208	183700	477574630	5350	5350	5350	5350	0
89	20231208	183600	477574630	5350	5350	5350	5350	0
90	20231208	183500	477574630	5350	5350	5350	5350	0
91	20231208	183400	477574630	5350	5350	5350	5350	0
92	20231208	183300	477574630	5350	5350	5350	5350	3615
93	20231208	183200	477574630	5350	5350	5350	5350	0
94	20231208	183100	477574630	5350	5350	5350	5350	0
95	20231208	183000	477574630	5350	5350	5350	5350	0
96	20231208	182900	477574630	5350	5350	5350	5350	0
97	20231208	182800	477574630	5350	5350	5350	5350	0
98	20231208	182700	477574630	5350	5350	5350	5350	0
99	20231208	182600	477574630	5350	5350	5350	5350	0
100	20231208	182500	477574630	5350	5350	5350	5350	0
101	20231208	182400	477574630	5350	5350	5350	5350	0
102	20231208	182300	477574630	5350	5350	5350	5350	0
103	20231208	182200	477574630	5350	5350	5350	5350	0
104	20231208	182100	477574630	5350	5350	5350	5350	0
105	20231208	182000	477574630	5350	5350	5350	5350	0
106	20231208	181900	477574630	5350	5350	5350	5350	0
107	20231208	181800	477574630	5350	5350	5350	5350	0
108	20231208	181700	477574630	5350	5350	5350	5350	0
109	20231208	181600	477574630	5350	5350	5350	5350	0
110	20231208	181500	477574630	5350	5350	5350	5350	0
111	20231208	181400	477574630	5350	5350	5350	5350	0
112	20231208	181300	477574630	5350	5350	5350	5350	0
113	20231208	181200	477574630	5350	5350	5350	5350	0
114	20231208	181100	477574630	5350	5350	5350	5350	0
115	20231208	181000	477574630	5350	5350	5350	5350	0
116	20231208	180900	477574630	5350	5350	5350	5350	0
117	20231208	180800	477574630	5350	5350	5350	5350	0
118	20231208	180700	477574630	5350	5350	5350	5350	0
119	20231208	180600	477574630	5350	5350	5350	5350	0
120	20231208	180500	477574630	5350	5350	5350	5350	0
121	20231208	180400	477574630	5350	5350	5350	5350	0
122	20231208	180300	477574630	5350	5350	5350	5350	3615
123	20231208	180200	477574630	5350	5350	5350	5350	0
124	20231208	180100	477574630	5350	5350	5350	5350	0
125	20231208	180000	477574630	5350	5350	5350	5350	0
126	20231208	175900	477574630	5350	5350	5350	5350	0
127	20231208	175800	477574630	5350	5350	5350	5350	0
128	20231208	175700	477574630	5350	5350	5350	5350	0
129	20231208	175600	477574630	5350	5350	5350	5350	0
130	20231208	175500	477574630	5350	5350	5350	5350	0
131	20231208	175400	477574630	5350	5350	5350	5350	0
132	20231208	175300	477574630	5350	5350	5350	5350	0
133	20231208	175200	477574630	5350	5350	5350	5350	0
134	20231208	175100	477574630	5350	5350	5350	5350	0
135	20231208	175000	477574630	5350	5350	5350	5350	0
136	20231208	174900	477574630	5350	5350	5350	5350	0
137	20231208	174800	477574630	5350	5350	5350	5350	0
138	20231208	174700	477574630	5350	5350	5350	5350	0
139	20231208	174600	477574630	5350	5350	5350	5350	0
140	20231208	174500	477574630	5350	5350	5350	5350	0
141	20231208	174400	477574630	5350	5350	5350	5350	0
142	20231208	174300	477574630	5350	5350	5350	5350	0
143	20231208	174200	477574630	5350	5350	5350	5350	0
144	20231208	174100	477574630	5350	5350	5350	5350	0
145	20231208	174000	477574630	5350	5350	5350	5350	0
146	20231208	173900	477574630	5350	5350	5350	5350	0
147	20231208	173800	477574630	5350	5350	5350	5350	0
148	20231208	173700	477574630	5350	5350	5350	5350	0
149	20231208	173600	477574630	5350	5350	5350	5350	0
150	20231208	173500	477574630	5350	5350	5350	5350	0
151	20231208	173400	477574630	5350	5350	5350	5350	0
152	20231208	173300	477574630	5350	5350	5350	5350	3615
153	20231208	173200	477574630	5350	5350	5350	5350	0
154	20231208	173100	477574630	5350	5350	5350	5350	0
155	20231208	173000	477574630	5350	5350	5350	5350	0
156	20231208	172900	477574630	5350	5350	5350	5350	0
157	20231208	172800	477574630	5350	5350	5350	5350	0
158	20231208	172700	477574630	5350	5350	5350	5350	0
159	20231208	172600	477574630	5350	5350	5350	5350	0
160	20231208	172500	477574630	5350	5350	5350	5350	0
161	20231208	172400	477574630	5350	5350	5350	5350	0
162	20231208	172300	477574630	5350	5350	5350	5350	0
163	20231208	172200	477574630	5350	5350	5350	5350	0
164	20231208	172100	477574630	5350	5350	5350	5350	0
165	20231208	172000	477574630	5350	5350	5350	5350	0
166	20231208	171900	477574630	5350	5350	5350	5350	0
167	20231208	171800	477574630	5350	5350	5350	5350	0
168	20231208	171700	477574630	5350	5350	5350	5350	0
169	20231208	171600	477574630	5350	5350	5350	5350	0
170	20231208	171500	477574630	5350	5350	5350	5350	0
171	20231208	171400	477574630	5350	5350	5350	5350	0
172	20231208	171300	477574630	5350	5350	5350	5350	0
173	20231208	171200	477574630	5350	5350	5350	5350	0
174	20231208	171100	477574630	5350	5350	5350	5350	0
175	20231208	171000	477574630	5350	5350	5350	5350	0
176	20231208	170900	477574630	5350	5350	5350	5350	0
177	20231208	170800	477574630	5350	5350	5350	5350	0
178	20231208	170700	477574630	5350	5350	5350	5350	0
179	20231208	170600	477574630	5350	5350	5350	5350	0
180	20231208	170500	477574630	5350	5350	5350	5350	0
181	20231208	170400	477574630	5350	5350	5350	5350	0
182	20231208	170300	477574630	5350	5350	5350	5350	3615
183	20231208	170200	477574630	5350	5350	5350	5350	0
184	20231208	170100	477574630	5350	5350	5350	5350	0
185	20231208	170000	477574630	5350	5350	5350	5350	0
186	20231208	165900	477574630	5350	5350	5350	5350	0
187	20231208	165800	477574630	5350	5350	5350	5350	0
188	20231208	165700	477574630	5350	5350	5350	5350	0
189	20231208	165600	477574630	5350	5350	5350	5350	0
190	20231208	165500	477574630	5350	5350	5350	5350	0
191	20231208	165400	477574630	5350	5350	5350	5350	0
192	20231208	165300	477574630	5350	5350	5350	5350	0
193	20231208	165200	477574630	5350	5350	5350	5350	0
194	20231208	165100	477574630	5350	5350	5350	5350	0
195	20231208	165000	477574630	5350	5350	5350	5350	0
196	20231208	164900	477574630	5350	5350	5350	5350	0
197	20231208	164800	477574630	5350	5350	5350	5350	0
198	20231208	164700	477574630	5350	5350	5350	5350	0
199	20231208	164600	477574630	5350	5350	5350	5350	0
200	20231208	164500	477574630	5350	5350	5350	5350	0
201	20231208	164400	477574630	5350	5350	5350	5350	0
202	20231208	164300	477574630	5350	5350	5350	5350	0
203	20231208	164200	477574630	5350	5350	5350	5350	0
204	20231208	164100	477574630	5350	5350	5350	5350	0
205	20231208	164000	477574630	5350	5350	5350	5350	0
206	20231208	163900	477574630	5350	5350	5350	5350	0
207	20231208	163800	477574630	5350	5350	5350	5350	0
208	20231208	163700	477574630	5350	5350	5350	5350	0
209	20231208	163600	477574630	5350	5350	5350	5350	0
210	20231208	163500	477574630	5350	5350	5350	5350	0
211	20231208	163400	477574630	5350	5350	5350	5350	0
212	20231208	163300	477574630	5350	5350	5350	5350	3615
213	20231208	163200	477574630	5350	5350	5350	5350	0
214	20231208	163100	477574630	5350	5350	5350	5350	0
215	20231208	163000	477574630	5350	5350	5350	5350	0
216	20231208	162900	477574630	5350	5350	5350	5350	0
217	20231208	162800	477574630	5350	5350	5350	5350	0
218	20231208	162700	477574630	5350	5350	5350	5350	0
219	20231208	162600	477574630	5350	5350	5350	5350	0
220	20231208	162500	477574630	5350	5350	5350	5350	0
221	20231208	162400	477574630	5350	5350	5350	5350	0
222	20231208	162300	477574630	5350	5350	5350	5350	0
223	20231208	162200	477574630	5350	5350	5350	5350	0
224	20231208	162100	477574630	5350	5350	5350	5350	0
225	20231208	162000	477574630	5350	5350	5350	5350	0
226	20231208	161900	477574630	5350	5350	5350	5350	0
227	20231208	161800	477574630	5350	5350	5350	5350	0
228	20231208	161700	477574630	5350	5350	5350	5350	0
229	20231208	161600	477574630	5350	5350	5350	5350	0
230	20231208	161500	477574630	5350	5350	5350	5350	0
231	20231208	161400	477574630	5350	5350	5350	5350	0
232	20231208	161300	477574630	5350	5350	5350	5350	0
233	20231208	161200	477574630	5350	5350	5350	5350	0
234	20231208	161100	477574630	5350	5350	5350	5350	0
235	20231208	161000	477574630	5350	5350	5350	5350	0
236	20231208	160900	477574630	5350	5350	5350	5350	0
237	20231208	160800	477574630	5350	5350	5350	5350	0
238	20231208	160700	477574630	5350	5350	5350	5350	0
239	20231208	160600	477574630	5350	5350	5350	5350	0
240	20231208	160500	477574630	5350	5350	5350	5350	0
241	20231208	160400	477574630	5350	5350	5350	5350	0
242	20231208	160300	477574630	5350	5350	5350	5350	3615
243	20231208	160200	477574630	5350	5350	5350	5350	0
244	20231208	160100	477574630	5350	5350	5350	5350	0
245	20231208	160000	477574630	5350	5350	5350	5350	0
246	20231208	155900	477574630	5350	5350	5350	5350	0
247	20231208	155800	477574630	5350	5350	5350	5350	0
248	20231208	155700	477574630	5350	5350	5350	5350	0
249	20231208	155600	477574630	5350	5350	5350	5350	0
250	20231208	155500	477574630	5350	5350	5350	5350	0
251	20231208	155400	477574630	5350	5350	5350	5350	0
252	20231208	155300	477574630	5350	5350	5350	5350	0
253	20231208	155200	477574630	5350	5350	5350	5350	0
254	20231208	155100	477574630	5350	5350	5350	5350	0
255	20231208	155000	477574630	5350	5350	5350	5350	0
256	20231208	154900	477574630	5350	5350	5350	5350	0
257	20231208	154800	477574630	5350	5350	5350	5350	0
258	20231208	154700	477574630	5350	5350	5350	5350	0
259	20231208	154600	477574630	5350	5350	5350	5350	0
260	20231208	154500	477574630	5350	5350	5350	5350	0
261	20231208	154400	477574630	5350	5350	5350	5350	0
262	20231208	154300	477574630	5350	5350	5350	5350	0
263	20231208	154200	477574630	5350	5350	5350	5350	0
264	20231208	154100	477574630	5350	5350	5350	5350	0
265	20231208	154000	477574630	5350	5350	5350	5350	0
266	20231208	153900	477574630	5350	5350	5350	5350	0
267	20231208	153800	477574630	5350	5350	5350	5350	0
268	20231208	153700	477574630	5350	5350	5350	5350	0
269	20231208	153600	477574630	5350	5350	5350	5350	0
270	20231208	153500	477574630	5350	5350	5350	5350	0
271	20231208	153400	477574630	5350	5350	5350	5350	0
272	20231208	153300	477574630	5350	5350	5350	5350	3615
273	20231208	153200	477574630	5350	5350	5350	5350	0
274	20231208	153100	477574630	5350	5350	5350	5350	0
275	20231208	153000	477574630	5350	5350	5350	5350	3615
276	20231208	152900	458234380	5350	5350	5350	5350	0
277	20231208	152800	458234380	5350	5350	5350	5350	0
278	20231208	152700	458234380	5350	5350	5350	5350	0
279	20231208	152600	458234380	5350	5350	5350	5350	0
280	20231208	152500	458234380	5350	5350	5350	5350	0
281	20231208	152400	458234380	5350	5350	5350	5350	0
282	20231208	152300	458234380	5350	5350	5350	5350	0
283	20231208	152200	458234380	5350	5350	5350	5350	0
284	20231208	152100	458234380	5350	5350	5350	5350	0
285	20231208	152000	458234380	5350	5350	5350	5350	0
286	20231208	151900	458234380	5350	5340	5350	5340	1030
287	20231208	151800	452733880	5330	5350	5350	5330	29
288	20231208	151700	452579130	5350	5350	5350	5350	4
289	20231208	151600	452557730	5350	5340	5350	5340	1490
290	20231208	151500	444597490	5330	5330	5340	5330	77
291	20231208	151400	444186890	5340	5340	5340	5340	0
292	20231208	151300	444186890	5340	5330	5350	5330	715
293	20231208	151200	440375690	5320	5320	5320	5320	0
294	20231208	151100	440375690	5320	5320	5320	5320	9
295	20231208	151000	440327810	5320	5320	5320	5320	1
296	20231208	150900	440322490	5350	5350	5350	5350	0
297	20231208	150800	440322490	5350	5310	5350	5310	192
298	20231208	150700	439302890	5310	5320	5320	5310	2800
299	20231208	150600	424420840	5350	5350	5350	5350	0
300	20231208	150500	424420840	5350	5350	5350	5330	3537
301	20231208	150400	405556010	5350	5350	5350	5350	12
302	20231208	150300	405491810	5350	5340	5350	5340	162
303	20231208	150200	404626540	5350	5360	5360	5350	798
304	20231208	150100	400357230	5350	5350	5350	5350	10
305	20231208	150000	400303730	5360	5350	5360	5350	151
306	20231208	145900	399494870	5350	5350	5350	5350	295
307	20231208	145800	397916620	5350	5350	5350	5350	883
308	20231208	145700	393192570	5350	5360	5360	5350	94
309	20231208	145600	392689660	5350	5360	5360	5350	4
310	20231208	145500	392668250	5350	5350	5350	5350	2350
311	20231208	145400	380095750	5350	5350	5350	5350	2
312	20231208	145300	380085050	5350	5350	5350	5350	10
313	20231208	145200	380031550	5350	5350	5350	5350	478
314	20231208	145100	377474250	5350	5350	5350	5350	0
315	20231208	145000	377474250	5350	5350	5350	5350	0
316	20231208	144900	377474250	5350	5340	5350	5340	365
317	20231208	144800	375525140	5340	5340	5340	5340	0
318	20231208	144700	375525140	5340	5320	5340	5320	102
319	20231208	144600	374982460	5340	5340	5340	5340	0
320	20231208	144500	374982460	5340	5340	5340	5340	202
321	20231208	144400	373903780	5340	5340	5340	5340	0
322	20231208	144300	373903780	5340	5340	5340	5340	0
323	20231208	144200	373903780	5340	5340	5340	5340	0
324	20231208	144100	373903780	5340	5340	5340	5340	0
325	20231208	144000	373903780	5340	5340	5340	5340	1425
326	20231208	143900	366294280	5340	5340	5340	5340	6
327	20231208	143800	366262240	5330	5330	5330	5330	21
328	20231208	143700	366150310	5320	5320	5320	5320	0
329	20231208	143600	366150310	5320	5320	5320	5320	9
330	20231208	143500	366102430	5320	5320	5320	5320	88
331	20231208	143400	365634270	5330	5330	5330	5330	0
332	20231208	143300	365634270	5330	5330	5330	5330	0
333	20231208	143200	365634270	5330	5330	5330	5330	800
334	20231208	143100	361370270	5340	5340	5340	5340	0
335	20231208	143000	361370270	5340	5340	5340	5340	0
336	20231208	142900	361370270	5340	5320	5340	5320	501
337	20231208	142800	358704930	5320	5330	5330	5320	41
338	20231208	142700	358486800	5330	5330	5330	5330	0
339	20231208	142600	358486800	5330	5330	5330	5330	150
340	20231208	142500	357687300	5340	5340	5340	5340	10
341	20231208	142400	357633900	5340	5340	5340	5340	1
342	20231208	142300	357628560	5340	5340	5340	5340	0
343	20231208	142200	357628560	5340	5340	5340	5340	0
344	20231208	142100	357628560	5340	5320	5340	5320	3
345	20231208	142000	357612580	5330	5330	5330	5330	100
346	20231208	141900	357079580	5340	5340	5340	5340	5
347	20231208	141800	357052880	5340	5340	5340	5340	0
348	20231208	141700	357052880	5340	5340	5340	5340	0
349	20231208	141600	357052880	5340	5330	5340	5330	603
350	20231208	141500	353838870	5330	5330	5330	5330	0
351	20231208	141400	353838870	5330	5330	5330	5330	0
352	20231208	141300	353838870	5330	5330	5330	5330	1
353	20231208	141200	353833540	5330	5330	5330	5330	0
354	20231208	141100	353833540	5330	5330	5330	5330	0
355	20231208	141000	353833540	5330	5320	5330	5320	16
356	20231208	140900	353748410	5320	5330	5330	5320	86
357	20231208	140800	353290880	5320	5320	5320	5320	0
358	20231208	140700	353290880	5320	5320	5320	5320	0
359	20231208	140600	353290880	5320	5320	5320	5320	0
360	20231208	140500	353290880	5320	5320	5320	5320	0
361	20231208	140400	353290880	5320	5320	5320	5320	0
362	20231208	140300	353290880	5320	5320	5320	5320	0
363	20231208	140200	353290880	5320	5320	5320	5320	0
364	20231208	140100	353290880	5320	5320	5320	5320	0
365	20231208	140000	353290880	5320	5300	5320	5300	4578
366	20231208	135900	329020860	5310	5310	5310	5310	1
367	20231208	135800	329015550	5310	5310	5310	5310	19
368	20231208	135700	328914660	5300	5300	5300	5300	0
369	20231208	135600	328914660	5300	5300	5300	5300	0
370	20231208	135500	328914660	5300	5300	5300	5300	210
371	20231208	135400	327801660	5300	5300	5300	5300	190
372	20231208	135300	326794660	5320	5320	5320	5320	0
373	20231208	135200	326794660	5320	5320	5320	5320	0
374	20231208	135100	326794660	5320	5320	5320	5320	1
375	20231208	135000	326789340	5310	5310	5310	5310	0
376	20231208	134900	326789340	5310	5310	5310	5310	0
377	20231208	134800	326789340	5310	5310	5310	5310	122
378	20231208	134700	326141520	5300	5300	5300	5300	322
379	20231208	134600	324434920	5290	5290	5290	5290	75
380	20231208	134500	324038170	5290	5290	5290	5290	25
381	20231208	134400	323905920	5300	5290	5300	5290	102
382	20231208	134300	323366320	5290	5290	5290	5290	3
383	20231208	134200	323350450	5300	5300	5300	5300	0
384	20231208	134100	323350450	5300	5300	5300	5300	0
385	20231208	134000	323350450	5300	5300	5300	5300	0
386	20231208	133900	323350450	5300	5290	5300	5290	11
387	20231208	133800	323292160	5290	5290	5290	5290	399
388	20231208	133700	321181450	5290	5290	5290	5290	0
389	20231208	133600	321181450	5290	5290	5290	5290	0
390	20231208	133500	321181450	5290	5290	5290	5290	0
391	20231208	133400	321181450	5290	5290	5290	5290	0
392	20231208	133300	321181450	5290	5290	5290	5290	19
393	20231208	133200	321080940	5270	5270	5270	5270	0
394	20231208	133100	321080940	5270	5270	5270	5270	0
395	20231208	133000	321080940	5270	5270	5270	5270	0
396	20231208	132900	321080940	5270	5270	5270	5270	73
397	20231208	132800	320696230	5270	5270	5270	5270	0
398	20231208	132700	320696230	5270	5270	5270	5270	1664
399	20231208	132600	311926950	5270	5270	5270	5270	30
400	20231208	132500	311768850	5280	5280	5280	5280	520
401	20231208	132400	309023250	5280	5280	5280	5280	0
402	20231208	132300	309023250	5280	5280	5280	5280	8
403	20231208	132200	308981010	5280	5280	5280	5280	72
404	20231208	132100	308600850	5290	5290	5290	5290	0
405	20231208	132000	308600850	5290	5290	5290	5290	46
406	20231208	131900	308357510	5280	5280	5280	5280	149
407	20231208	131800	307570790	5280	5280	5280	5280	21
408	20231208	131700	307459910	5280	5280	5280	5280	20
409	20231208	131600	307354310	5280	5280	5280	5280	20
410	20231208	131500	307248710	5280	5280	5280	5280	10
411	20231208	131400	307195910	5280	5280	5280	5280	0
412	20231208	131300	307195910	5280	5280	5280	5280	0
413	20231208	131200	307195910	5280	5280	5280	5280	10
414	20231208	131100	307143110	5280	5280	5280	5280	0
415	20231208	131000	307143110	5280	5280	5280	5280	20
416	20231208	130900	307037510	5270	5270	5270	5270	0
417	20231208	130800	307037510	5270	5270	5270	5270	0
418	20231208	130700	307037510	5270	5270	5270	5270	0
419	20231208	130600	307037510	5270	5270	5270	5270	0
420	20231208	130500	307037510	5270	5270	5270	5270	0
421	20231208	130400	307037510	5270	5270	5270	5270	120
422	20231208	130300	306405110	5270	5270	5270	5270	0
423	20231208	130200	306405110	5270	5270	5270	5270	0
424	20231208	130100	306405110	5270	5270	5270	5270	0
425	20231208	130000	306405110	5270	5270	5270	5270	0
426	20231208	125900	306405110	5270	5270	5270	5270	0
427	20231208	125800	306405110	5270	5270	5270	5270	0
428	20231208	125700	306405110	5270	5270	5270	5270	0
429	20231208	125600	306405110	5270	5270	5270	5270	0
430	20231208	125500	306405110	5270	5270	5270	5270	0
431	20231208	125400	306405110	5270	5270	5270	5270	0
432	20231208	125300	306405110	5270	5270	5270	5270	0
433	20231208	125200	306405110	5270	5270	5270	5270	60
434	20231208	125100	306088910	5290	5290	5290	5290	20
435	20231208	125000	305983110	5290	5290	5290	5290	0
436	20231208	124900	305983110	5290	5290	5290	5290	327
437	20231208	124800	304253280	5290	5290	5290	5290	0
438	20231208	124700	304253280	5290	5290	5290	5290	0
439	20231208	124600	304253280	5290	5290	5290	5290	0
440	20231208	124500	304253280	5290	5290	5290	5290	27
441	20231208	124400	304110450	5290	5290	5290	5290	0
442	20231208	124300	304110450	5290	5290	5290	5290	2
443	20231208	124200	304099870	5300	5300	5300	5300	0
444	20231208	124100	304099870	5300	5290	5300	5290	73
445	20231208	124000	303713090	5300	5300	5300	5300	207
446	20231208	123900	302615990	5300	5300	5300	5300	120
447	20231208	123800	301979990	5290	5290	5290	5290	26
448	20231208	123700	301842450	5300	5300	5300	5300	0
449	20231208	123600	301842450	5300	5300	5300	5300	3
450	20231208	123500	301826550	5290	5290	5290	5290	0
451	20231208	123400	301826550	5290	5280	5290	5280	1661
452	20231208	123300	293041900	5280	5280	5280	5280	10
453	20231208	123200	292989100	5270	5270	5270	5270	859
454	20231208	123100	288462170	5270	5270	5270	5270	0
455	20231208	123000	288462170	5270	5270	5270	5270	0
456	20231208	122900	288462170	5270	5270	5270	5270	0
457	20231208	122800	288462170	5270	5270	5270	5270	0
458	20231208	122700	288462170	5270	5270	5270	5270	1
459	20231208	122600	288456900	5260	5260	5260	5260	0
460	20231208	122500	288456900	5260	5260	5260	5260	0
461	20231208	122400	288456900	5260	5260	5260	5260	0
462	20231208	122300	288456900	5260	5260	5260	5260	0
463	20231208	122200	288456900	5260	5260	5260	5260	0
464	20231208	122100	288456900	5260	5260	5260	5260	0
465	20231208	122000	288456900	5260	5270	5270	5260	2611
466	20231208	121900	274720190	5270	5270	5270	5270	1
467	20231208	121800	274714920	5290	5290	5290	5290	0
468	20231208	121700	274714920	5290	5290	5290	5290	0
469	20231208	121600	274714920	5290	5290	5290	5290	1
470	20231208	121500	274709630	5290	5290	5290	5290	5
471	20231208	121400	274683180	5280	5280	5280	5280	10
472	20231208	121300	274630380	5290	5290	5290	5290	0
473	20231208	121200	274630380	5290	5290	5290	5290	0
474	20231208	121100	274630380	5290	5290	5290	5290	0
475	20231208	121000	274630380	5290	5290	5290	5290	0
476	20231208	120900	274630380	5290	5290	5290	5290	0
477	20231208	120800	274630380	5290	5290	5290	5290	0
478	20231208	120700	274630380	5290	5270	5290	5270	5
479	20231208	120600	274604010	5270	5270	5270	5270	500
480	20231208	120500	271969010	5280	5280	5280	5280	0
481	20231208	120400	271969010	5280	5280	5280	5280	50
482	20231208	120300	271705010	5280	5270	5280	5270	411
483	20231208	120200	269539030	5270	5270	5270	5270	0
484	20231208	120100	269539030	5270	5270	5270	5270	0
485	20231208	120000	269539030	5270	5270	5270	5270	0
486	20231208	115900	269539030	5270	5270	5270	5270	100
487	20231208	115800	269012030	5280	5280	5280	5280	25
488	20231208	115700	268880030	5280	5280	5280	5280	0
489	20231208	115600	268880030	5280	5280	5280	5280	0
490	20231208	115500	268880030	5280	5280	5280	5280	0
491	20231208	115400	268880030	5280	5280	5280	5280	0
492	20231208	115300	268880030	5280	5280	5280	5280	2
493	20231208	115200	268869470	5280	5280	5280	5280	0
494	20231208	115100	268869470	5280	5280	5280	5280	0
495	20231208	115000	268869470	5280	5280	5280	5280	1
496	20231208	114900	268864190	5280	5280	5280	5280	0
497	20231208	114800	268864190	5280	5280	5280	5280	0
498	20231208	114700	268864190	5280	5280	5280	5280	21
499	20231208	114600	268753310	5280	5280	5280	5280	30
500	20231208	114500	268594910	5280	5270	5280	5260	205
501	20231208	114400	267515010	5270	5270	5270	5270	0
502	20231208	114300	267515010	5270	5270	5270	5270	0
503	20231208	114200	267515010	5270	5270	5270	5270	0
504	20231208	114100	267515010	5270	5270	5270	5270	0
505	20231208	114000	267515010	5270	5270	5270	5270	0
506	20231208	113900	267515010	5270	5270	5270	5270	0
507	20231208	113800	267515010	5270	5270	5270	5270	0
508	20231208	113700	267515010	5270	5270	5270	5270	0
509	20231208	113600	267515010	5270	5270	5270	5270	0
510	20231208	113500	267515010	5270	5270	5270	5270	0
511	20231208	113400	267515010	5270	5260	5270	5260	75
512	20231208	113300	267120260	5280	5280	5280	5280	100
513	20231208	113200	266592260	5280	5280	5280	5280	132
514	20231208	113100	265895300	5240	5280	5280	5240	6233
515	20231208	113000	233135910	5280	5280	5280	5280	0
516	20231208	112900	233135910	5280	5280	5280	5280	19
517	20231208	112800	233035590	5280	5280	5280	5280	0
518	20231208	112700	233035590	5280	5280	5280	5280	0
519	20231208	112600	233035590	5280	5280	5280	5280	0
520	20231208	112500	233035590	5280	5280	5280	5280	0
521	20231208	112400	233035590	5280	5280	5280	5280	55
522	20231208	112300	232745190	5290	5290	5290	5290	1000
523	20231208	112200	227455190	5290	5290	5290	5290	0
524	20231208	112100	227455190	5290	5290	5290	5290	10
525	20231208	112000	227402290	5290	5290	5290	5290	10
526	20231208	111900	227349390	5290	5290	5290	5290	540
527	20231208	111800	224492790	5290	5290	5290	5290	0
528	20231208	111700	224492790	5290	5290	5290	5290	0
529	20231208	111600	224492790	5290	5290	5290	5290	5
530	20231208	111500	224466340	5310	5310	5310	5310	0
531	20231208	111400	224466340	5310	5310	5310	5310	0
532	20231208	111300	224466340	5310	5310	5310	5310	0
533	20231208	111200	224466340	5310	5310	5310	5310	0
534	20231208	111100	224466340	5310	5310	5310	5310	10
535	20231208	111000	224413240	5320	5320	5320	5320	0
536	20231208	110900	224413240	5320	5320	5320	5320	0
537	20231208	110800	224413240	5320	5320	5320	5320	0
538	20231208	110700	224413240	5320	5320	5320	5320	0
539	20231208	110600	224413240	5320	5320	5320	5320	10
540	20231208	110500	224360040	5280	5280	5280	5280	0
541	20231208	110400	224360040	5280	5280	5280	5280	0
542	20231208	110300	224360040	5280	5280	5280	5280	0
543	20231208	110200	224360040	5280	5280	5280	5280	0
544	20231208	110100	224360040	5280	5280	5280	5280	75
545	20231208	110000	223964040	5280	5280	5280	5280	0
546	20231208	105900	223964040	5280	5280	5280	5280	3
547	20231208	105800	223948200	5270	5290	5290	5270	800
548	20231208	105700	219725930	5290	5290	5290	5290	0
549	20231208	105600	219725930	5290	5290	5290	5290	924
550	20231208	105500	214837970	5290	5290	5290	5290	0
551	20231208	105400	214837970	5290	5290	5290	5290	4
552	20231208	105300	214816810	5320	5320	5320	5320	1
553	20231208	105200	214811490	5290	5290	5290	5290	0
554	20231208	105100	214811490	5290	5300	5300	5290	1755
555	20231208	105000	205510010	5330	5330	5330	5330	5
556	20231208	104900	205483360	5340	5340	5340	5340	0
557	20231208	104800	205483360	5340	5300	5340	5300	125
558	20231208	104700	204820820	5300	5300	5300	5300	2
559	20231208	104600	204810220	5300	5300	5300	5300	22
560	20231208	104500	204693620	5300	5310	5310	5300	539
561	20231208	104400	201834880	5320	5320	5320	5320	446
562	20231208	104300	199462160	5340	5340	5340	5340	0
563	20231208	104200	199462160	5340	5340	5340	5340	1
564	20231208	104100	199456820	5350	5340	5350	5340	1000
565	20231208	104000	194116460	5330	5330	5330	5330	116
566	20231208	103900	193498180	5320	5320	5320	5320	15
567	20231208	103800	193418380	5320	5320	5320	5320	5
568	20231208	103700	193391780	5330	5330	5330	5330	10
569	20231208	103600	193338480	5330	5330	5330	5330	0
570	20231208	103500	193338480	5330	5330	5330	5330	0
571	20231208	103400	193338480	5330	5330	5330	5330	162
572	20231208	103300	192475020	5330	5330	5330	5330	4
573	20231208	103200	192453700	5320	5320	5320	5320	1000
574	20231208	103100	187133700	5320	5320	5320	5320	20
575	20231208	103000	187027300	5320	5320	5320	5320	65
576	20231208	102900	186681500	5330	5330	5330	5330	0
577	20231208	102800	186681500	5330	5330	5330	5330	0
578	20231208	102700	186681500	5330	5330	5330	5330	4
579	20231208	102600	186660180	5330	5320	5330	5320	197
580	20231208	102500	185610360	5310	5310	5310	5310	0
581	20231208	102400	185610360	5310	5310	5310	5310	20
582	20231208	102300	185504160	5310	5310	5310	5310	9
583	20231208	102200	185456370	5310	5310	5310	5310	0
584	20231208	102100	185456370	5310	5310	5310	5310	0
585	20231208	102000	185456370	5310	5320	5330	5310	350
586	20231208	101900	183595000	5330	5330	5330	5330	4
587	20231208	101800	183573680	5330	5330	5330	5330	0
588	20231208	101700	183573680	5330	5330	5330	5330	250
589	20231208	101600	182241180	5330	5330	5330	5330	13
590	20231208	101500	182171890	5310	5320	5320	5310	338
591	20231208	101400	180375240	5330	5330	5330	5330	500
592	20231208	101300	177710240	5330	5330	5330	5330	621
593	20231208	101200	174400310	5320	5320	5320	5320	527
594	20231208	101100	171596670	5320	5320	5320	5320	42
595	20231208	101000	171373230	5330	5340	5340	5330	588
596	20231208	100900	168239140	5340	5340	5340	5340	12
597	20231208	100800	168175060	5340	5340	5340	5340	0
598	20231208	100700	168175060	5340	5340	5340	5340	9
599	20231208	100600	168127000	5340	5340	5340	5340	210
600	20231208	100500	167005600	5340	5340	5340	5340	0
601	20231208	100400	167005600	5340	5340	5340	5340	65
602	20231208	100300	166658500	5340	5340	5340	5340	131
603	20231208	100200	165958960	5350	5350	5350	5350	0
604	20231208	100100	165958960	5350	5350	5350	5350	0
605	20231208	100000	165958960	5350	5350	5350	5350	109
606	20231208	095900	165375810	5350	5350	5350	5350	193
607	20231208	095800	164343260	5340	5340	5340	5340	0
608	20231208	095700	164343260	5340	5350	5350	5340	150
609	20231208	095600	163541760	5340	5350	5350	5340	40
610	20231208	095500	163328150	5350	5350	5350	5350	0
611	20231208	095400	163328150	5350	5350	5350	5350	0
612	20231208	095300	163328150	5350	5350	5350	5350	10
613	20231208	095200	163274650	5350	5360	5360	5350	102
614	20231208	095100	162728930	5360	5360	5360	5360	7
615	20231208	095000	162691410	5360	5360	5360	5360	0
616	20231208	094900	162691410	5360	5360	5360	5360	0
617	20231208	094800	162691410	5360	5360	5360	5360	0
618	20231208	094700	162691410	5360	5360	5360	5360	0
619	20231208	094600	162691410	5360	5360	5360	5360	500
620	20231208	094500	160011410	5370	5350	5370	5350	471
621	20231208	094400	157482860	5360	5350	5360	5340	3837
622	20231208	094300	136963650	5350	5350	5350	5350	59
623	20231208	094200	136648000	5350	5350	5360	5350	577
624	20231208	094100	133556380	5350	5350	5350	5350	201
625	20231208	094000	132481030	5350	5350	5350	5350	106
626	20231208	093900	131913930	5350	5340	5350	5340	218
627	20231208	093800	130748810	5340	5340	5340	5340	4
628	20231208	093700	130727450	5340	5340	5340	5340	7
629	20231208	093600	130690070	5320	5320	5320	5320	115
630	20231208	093500	130078270	5340	5340	5340	5340	1
631	20231208	093400	130072930	5320	5320	5320	5320	0
632	20231208	093300	130072930	5320	5340	5340	5320	100
633	20231208	093200	129540290	5340	5360	5360	5340	340
634	20231208	093100	127718490	5350	5320	5350	5320	698
635	20231208	093000	123987300	5320	5330	5330	5320	506
636	20231208	092900	121293550	5320	5320	5320	5320	201
637	20231208	092800	120224230	5340	5320	5340	5320	580
638	20231208	092700	117127070	5340	5350	5350	5340	609
639	20231208	092600	113874920	5340	5340	5340	5340	1
640	20231208	092500	113869580	5340	5340	5340	5340	9
641	20231208	092400	113821520	5320	5320	5320	5320	500
642	20231208	092300	111161520	5330	5330	5330	5330	260
643	20231208	092200	109775720	5330	5350	5350	5330	25
644	20231208	092100	109642300	5330	5340	5340	5330	700
645	20231208	092000	105911120	5340	5350	5350	5330	86
646	20231208	091900	105452120	5330	5360	5360	5330	1083
647	20231208	091800	99662240	5360	5360	5360	5350	31
648	20231208	091700	99496180	5360	5330	5360	5330	2048
649	20231208	091600	88530670	5340	5340	5340	5320	1941
650	20231208	091500	78170960	5330	5340	5340	5330	570
651	20231208	091400	75128440	5340	5330	5340	5330	552
652	20231208	091300	72185170	5350	5330	5350	5330	749
653	20231208	091200	68190420	5320	5330	5330	5320	185
654	20231208	091100	67204720	5330	5330	5340	5310	2348
655	20231208	091000	54701310	5340	5320	5340	5320	2079
656	20231208	090900	43614800	5320	5300	5320	5300	468
657	20231208	090800	41129440	5300	5320	5320	5300	647
658	20231208	090700	37698090	5320	5300	5320	5300	1042
659	20231208	090600	32169460	5290	5290	5300	5290	2943
660	20231208	090500	16586450	5280	5270	5280	5270	1172
661	20231208	090400	10400400	5270	5270	5270	5270	136
662	20231208	090300	9683680	5240	5240	5240	5240	0
663	20231208	090200	9683680	5240	5260	5260	5240	101
664	20231208	090100	9154420	5270	5270	5280	5270	511
665	20231208	090000	6459840	5280	5230	5280	5230	1235