KissMeData/088260/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195500	151630970	5060	5060	5060	5060	2756
3	20231206	195400	151630970	5060	5060	5060	5060	0
4	20231206	195300	151630970	5060	5060	5060	5060	0
5	20231206	195200	151630970	5060	5060	5060	5060	0
6	20231206	195100	151630970	5060	5060	5060	5060	0
7	20231206	195000	151630970	5060	5060	5060	5060	0
8	20231206	194900	151630970	5060	5060	5060	5060	0
9	20231206	194800	151630970	5060	5060	5060	5060	0
10	20231206	194700	151630970	5060	5060	5060	5060	0
11	20231206	194600	151630970	5060	5060	5060	5060	0
12	20231206	194500	151630970	5060	5060	5060	5060	0
13	20231206	194400	151630970	5060	5060	5060	5060	0
14	20231206	194300	151630970	5060	5060	5060	5060	0
15	20231206	194200	151630970	5060	5060	5060	5060	0
16	20231206	194100	151630970	5060	5060	5060	5060	0
17	20231206	194000	151630970	5060	5060	5060	5060	0
18	20231206	193900	151630970	5060	5060	5060	5060	0
19	20231206	193800	151630970	5060	5060	5060	5060	0
20	20231206	193700	151630970	5060	5060	5060	5060	0
21	20231206	193600	151630970	5060	5060	5060	5060	0
22	20231206	193500	151630970	5060	5060	5060	5060	0
23	20231206	193400	151630970	5060	5060	5060	5060	0
24	20231206	193300	151630970	5060	5060	5060	5060	0
25	20231206	193200	151630970	5060	5060	5060	5060	0
26	20231206	193100	151630970	5060	5060	5060	5060	0
27	20231206	193000	151630970	5060	5060	5060	5060	0
28	20231206	192900	151630970	5060	5060	5060	5060	0
29	20231206	192800	151630970	5060	5060	5060	5060	0
30	20231206	192700	151630970	5060	5060	5060	5060	0
31	20231206	192600	151630970	5060	5060	5060	5060	0
32	20231206	192500	151630970	5060	5060	5060	5060	2756
33	20231206	192400	151630970	5060	5060	5060	5060	0
34	20231206	192300	151630970	5060	5060	5060	5060	0
35	20231206	192200	151630970	5060	5060	5060	5060	0
36	20231206	192100	151630970	5060	5060	5060	5060	0
37	20231206	192000	151630970	5060	5060	5060	5060	0
38	20231206	191900	151630970	5060	5060	5060	5060	0
39	20231206	191800	151630970	5060	5060	5060	5060	0
40	20231206	191700	151630970	5060	5060	5060	5060	0
41	20231206	191600	151630970	5060	5060	5060	5060	0
42	20231206	191500	151630970	5060	5060	5060	5060	0
43	20231206	191400	151630970	5060	5060	5060	5060	0
44	20231206	191300	151630970	5060	5060	5060	5060	0
45	20231206	191200	151630970	5060	5060	5060	5060	0
46	20231206	191100	151630970	5060	5060	5060	5060	0
47	20231206	191000	151630970	5060	5060	5060	5060	0
48	20231206	190900	151630970	5060	5060	5060	5060	0
49	20231206	190800	151630970	5060	5060	5060	5060	0
50	20231206	190700	151630970	5060	5060	5060	5060	0
51	20231206	190600	151630970	5060	5060	5060	5060	0
52	20231206	190500	151630970	5060	5060	5060	5060	0
53	20231206	190400	151630970	5060	5060	5060	5060	0
54	20231206	190300	151630970	5060	5060	5060	5060	0
55	20231206	190200	151630970	5060	5060	5060	5060	0
56	20231206	190100	151630970	5060	5060	5060	5060	0
57	20231206	190000	151630970	5060	5060	5060	5060	0
58	20231206	185900	151630970	5060	5060	5060	5060	0
59	20231206	185800	151630970	5060	5060	5060	5060	0
60	20231206	185700	151630970	5060	5060	5060	5060	0
61	20231206	185600	151630970	5060	5060	5060	5060	0
62	20231206	185500	151630970	5060	5060	5060	5060	2756
63	20231206	185400	151630970	5060	5060	5060	5060	0
64	20231206	185300	151630970	5060	5060	5060	5060	0
65	20231206	185200	151630970	5060	5060	5060	5060	0
66	20231206	185100	151630970	5060	5060	5060	5060	0
67	20231206	185000	151630970	5060	5060	5060	5060	0
68	20231206	184900	151630970	5060	5060	5060	5060	0
69	20231206	184800	151630970	5060	5060	5060	5060	0
70	20231206	184700	151630970	5060	5060	5060	5060	0
71	20231206	184600	151630970	5060	5060	5060	5060	0
72	20231206	184500	151630970	5060	5060	5060	5060	0
73	20231206	184400	151630970	5060	5060	5060	5060	0
74	20231206	184300	151630970	5060	5060	5060	5060	0
75	20231206	184200	151630970	5060	5060	5060	5060	0
76	20231206	184100	151630970	5060	5060	5060	5060	0
77	20231206	184000	151630970	5060	5060	5060	5060	0
78	20231206	183900	151630970	5060	5060	5060	5060	0
79	20231206	183800	151630970	5060	5060	5060	5060	0
80	20231206	183700	151630970	5060	5060	5060	5060	0
81	20231206	183600	151630970	5060	5060	5060	5060	0
82	20231206	183500	151630970	5060	5060	5060	5060	0
83	20231206	183400	151630970	5060	5060	5060	5060	0
84	20231206	183300	151630970	5060	5060	5060	5060	0
85	20231206	183200	151630970	5060	5060	5060	5060	0
86	20231206	183100	151630970	5060	5060	5060	5060	0
87	20231206	183000	151630970	5060	5060	5060	5060	0
88	20231206	182900	151630970	5060	5060	5060	5060	0
89	20231206	182800	151630970	5060	5060	5060	5060	0
90	20231206	182700	151630970	5060	5060	5060	5060	0
91	20231206	182600	151630970	5060	5060	5060	5060	0
92	20231206	182500	151630970	5060	5060	5060	5060	2756
93	20231206	182400	151630970	5060	5060	5060	5060	0
94	20231206	182300	151630970	5060	5060	5060	5060	0
95	20231206	182200	151630970	5060	5060	5060	5060	0
96	20231206	182100	151630970	5060	5060	5060	5060	0
97	20231206	182000	151630970	5060	5060	5060	5060	0
98	20231206	181900	151630970	5060	5060	5060	5060	0
99	20231206	181800	151630970	5060	5060	5060	5060	0
100	20231206	181700	151630970	5060	5060	5060	5060	0
101	20231206	181600	151630970	5060	5060	5060	5060	0
102	20231206	181500	151630970	5060	5060	5060	5060	0
103	20231206	181400	151630970	5060	5060	5060	5060	0
104	20231206	181300	151630970	5060	5060	5060	5060	0
105	20231206	181200	151630970	5060	5060	5060	5060	0
106	20231206	181100	151630970	5060	5060	5060	5060	0
107	20231206	181000	151630970	5060	5060	5060	5060	0
108	20231206	180900	151630970	5060	5060	5060	5060	0
109	20231206	180800	151630970	5060	5060	5060	5060	0
110	20231206	180700	151630970	5060	5060	5060	5060	0
111	20231206	180600	151630970	5060	5060	5060	5060	0
112	20231206	180500	151630970	5060	5060	5060	5060	0
113	20231206	180400	151630970	5060	5060	5060	5060	0
114	20231206	180300	151630970	5060	5060	5060	5060	0
115	20231206	180200	151630970	5060	5060	5060	5060	0
116	20231206	180100	151630970	5060	5060	5060	5060	0
117	20231206	180000	151630970	5060	5060	5060	5060	0
118	20231206	175900	151630970	5060	5060	5060	5060	0
119	20231206	175800	151630970	5060	5060	5060	5060	0
120	20231206	175700	151630970	5060	5060	5060	5060	0
121	20231206	175600	151630970	5060	5060	5060	5060	0
122	20231206	175500	151630970	5060	5060	5060	5060	2756
123	20231206	175400	151630970	5060	5060	5060	5060	0
124	20231206	175300	151630970	5060	5060	5060	5060	0
125	20231206	175200	151630970	5060	5060	5060	5060	0
126	20231206	175100	151630970	5060	5060	5060	5060	0
127	20231206	175000	151630970	5060	5060	5060	5060	0
128	20231206	174900	151630970	5060	5060	5060	5060	0
129	20231206	174800	151630970	5060	5060	5060	5060	0
130	20231206	174700	151630970	5060	5060	5060	5060	0
131	20231206	174600	151630970	5060	5060	5060	5060	0
132	20231206	174500	151630970	5060	5060	5060	5060	0
133	20231206	174400	151630970	5060	5060	5060	5060	0
134	20231206	174300	151630970	5060	5060	5060	5060	0
135	20231206	174200	151630970	5060	5060	5060	5060	0
136	20231206	174100	151630970	5060	5060	5060	5060	0
137	20231206	174000	151630970	5060	5060	5060	5060	0
138	20231206	173900	151630970	5060	5060	5060	5060	0
139	20231206	173800	151630970	5060	5060	5060	5060	0
140	20231206	173700	151630970	5060	5060	5060	5060	0
141	20231206	173600	151630970	5060	5060	5060	5060	0
142	20231206	173500	151630970	5060	5060	5060	5060	0
143	20231206	173400	151630970	5060	5060	5060	5060	0
144	20231206	173300	151630970	5060	5060	5060	5060	0
145	20231206	173200	151630970	5060	5060	5060	5060	0
146	20231206	173100	151630970	5060	5060	5060	5060	0
147	20231206	173000	151630970	5060	5060	5060	5060	0
148	20231206	172900	151630970	5060	5060	5060	5060	0
149	20231206	172800	151630970	5060	5060	5060	5060	0
150	20231206	172700	151630970	5060	5060	5060	5060	0
151	20231206	172600	151630970	5060	5060	5060	5060	0
152	20231206	172500	151630970	5060	5060	5060	5060	2756
153	20231206	172400	151630970	5060	5060	5060	5060	0
154	20231206	172300	151630970	5060	5060	5060	5060	0
155	20231206	172200	151630970	5060	5060	5060	5060	0
156	20231206	172100	151630970	5060	5060	5060	5060	0
157	20231206	172000	151630970	5060	5060	5060	5060	0
158	20231206	171900	151630970	5060	5060	5060	5060	0
159	20231206	171800	151630970	5060	5060	5060	5060	0
160	20231206	171700	151630970	5060	5060	5060	5060	0
161	20231206	171600	151630970	5060	5060	5060	5060	0
162	20231206	171500	151630970	5060	5060	5060	5060	0
163	20231206	171400	151630970	5060	5060	5060	5060	0
164	20231206	171300	151630970	5060	5060	5060	5060	0
165	20231206	171200	151630970	5060	5060	5060	5060	0
166	20231206	171100	151630970	5060	5060	5060	5060	0
167	20231206	171000	151630970	5060	5060	5060	5060	0
168	20231206	170900	151630970	5060	5060	5060	5060	0
169	20231206	170800	151630970	5060	5060	5060	5060	0
170	20231206	170700	151630970	5060	5060	5060	5060	0
171	20231206	170600	151630970	5060	5060	5060	5060	0
172	20231206	170500	151630970	5060	5060	5060	5060	0
173	20231206	170400	151630970	5060	5060	5060	5060	0
174	20231206	170300	151630970	5060	5060	5060	5060	0
175	20231206	170200	151630970	5060	5060	5060	5060	0
176	20231206	170100	151630970	5060	5060	5060	5060	0
177	20231206	170000	151630970	5060	5060	5060	5060	0
178	20231206	165900	151630970	5060	5060	5060	5060	0
179	20231206	165800	151630970	5060	5060	5060	5060	0
180	20231206	165700	151630970	5060	5060	5060	5060	0
181	20231206	165600	151630970	5060	5060	5060	5060	0
182	20231206	165500	151630970	5060	5060	5060	5060	2756
183	20231206	165400	151630970	5060	5060	5060	5060	0
184	20231206	165300	151630970	5060	5060	5060	5060	0
185	20231206	165200	151630970	5060	5060	5060	5060	0
186	20231206	165100	151630970	5060	5060	5060	5060	0
187	20231206	165000	151630970	5060	5060	5060	5060	0
188	20231206	164900	151630970	5060	5060	5060	5060	0
189	20231206	164800	151630970	5060	5060	5060	5060	0
190	20231206	164700	151630970	5060	5060	5060	5060	0
191	20231206	164600	151630970	5060	5060	5060	5060	0
192	20231206	164500	151630970	5060	5060	5060	5060	0
193	20231206	164400	151630970	5060	5060	5060	5060	0
194	20231206	164300	151630970	5060	5060	5060	5060	0
195	20231206	164200	151630970	5060	5060	5060	5060	0
196	20231206	164100	151630970	5060	5060	5060	5060	0
197	20231206	164000	151630970	5060	5060	5060	5060	0
198	20231206	163900	151630970	5060	5060	5060	5060	0
199	20231206	163800	151630970	5060	5060	5060	5060	0
200	20231206	163700	151630970	5060	5060	5060	5060	0
201	20231206	163600	151630970	5060	5060	5060	5060	0
202	20231206	163500	151630970	5060	5060	5060	5060	0
203	20231206	163400	151630970	5060	5060	5060	5060	0
204	20231206	163300	151630970	5060	5060	5060	5060	0
205	20231206	163200	151630970	5060	5060	5060	5060	0
206	20231206	163100	151630970	5060	5060	5060	5060	0
207	20231206	163000	151630970	5060	5060	5060	5060	0
208	20231206	162900	151630970	5060	5060	5060	5060	0
209	20231206	162800	151630970	5060	5060	5060	5060	0
210	20231206	162700	151630970	5060	5060	5060	5060	0
211	20231206	162600	151630970	5060	5060	5060	5060	0
212	20231206	162500	151630970	5060	5060	5060	5060	2756
213	20231206	162400	151630970	5060	5060	5060	5060	0
214	20231206	162300	151630970	5060	5060	5060	5060	0
215	20231206	162200	151630970	5060	5060	5060	5060	0
216	20231206	162100	151630970	5060	5060	5060	5060	0
217	20231206	162000	151630970	5060	5060	5060	5060	0
218	20231206	161900	151630970	5060	5060	5060	5060	0
219	20231206	161800	151630970	5060	5060	5060	5060	0
220	20231206	161700	151630970	5060	5060	5060	5060	0
221	20231206	161600	151630970	5060	5060	5060	5060	0
222	20231206	161500	151630970	5060	5060	5060	5060	0
223	20231206	161400	151630970	5060	5060	5060	5060	0
224	20231206	161300	151630970	5060	5060	5060	5060	0
225	20231206	161200	151630970	5060	5060	5060	5060	0
226	20231206	161100	151630970	5060	5060	5060	5060	0
227	20231206	161000	151630970	5060	5060	5060	5060	0
228	20231206	160900	151630970	5060	5060	5060	5060	0
229	20231206	160800	151630970	5060	5060	5060	5060	0
230	20231206	160700	151630970	5060	5060	5060	5060	0
231	20231206	160600	151630970	5060	5060	5060	5060	0
232	20231206	160500	151630970	5060	5060	5060	5060	0
233	20231206	160400	151630970	5060	5060	5060	5060	0
234	20231206	160300	151630970	5060	5060	5060	5060	0
235	20231206	160200	151630970	5060	5060	5060	5060	0
236	20231206	160100	151630970	5060	5060	5060	5060	0
237	20231206	160000	151630970	5060	5060	5060	5060	0
238	20231206	155900	151630970	5060	5060	5060	5060	0
239	20231206	155800	151630970	5060	5060	5060	5060	0
240	20231206	155700	151630970	5060	5060	5060	5060	0
241	20231206	155600	151630970	5060	5060	5060	5060	0
242	20231206	155500	151630970	5060	5060	5060	5060	2756
243	20231206	155400	151630970	5060	5060	5060	5060	0
244	20231206	155300	151630970	5060	5060	5060	5060	0
245	20231206	155200	151630970	5060	5060	5060	5060	0
246	20231206	155100	151630970	5060	5060	5060	5060	0
247	20231206	155000	151630970	5060	5060	5060	5060	0
248	20231206	154900	151630970	5060	5060	5060	5060	0
249	20231206	154800	151630970	5060	5060	5060	5060	0
250	20231206	154700	151630970	5060	5060	5060	5060	0
251	20231206	154600	151630970	5060	5060	5060	5060	0
252	20231206	154500	151630970	5060	5060	5060	5060	0
253	20231206	154400	151630970	5060	5060	5060	5060	0
254	20231206	154300	151630970	5060	5060	5060	5060	0
255	20231206	154200	151630970	5060	5060	5060	5060	0
256	20231206	154100	151630970	5060	5060	5060	5060	0
257	20231206	154000	151630970	5060	5060	5060	5060	0
258	20231206	153900	151630970	5060	5060	5060	5060	0
259	20231206	153800	151630970	5060	5060	5060	5060	0
260	20231206	153700	151630970	5060	5060	5060	5060	0
261	20231206	153600	151630970	5060	5060	5060	5060	0
262	20231206	153500	151630970	5060	5060	5060	5060	0
263	20231206	153400	151630970	5060	5060	5060	5060	0
264	20231206	153300	151630970	5060	5060	5060	5060	0
265	20231206	153200	151630970	5060	5060	5060	5060	0
266	20231206	153100	151630970	5060	5060	5060	5060	0
267	20231206	153000	151630970	5060	5060	5060	5060	2756
268	20231206	152900	137685610	5070	5070	5070	5070	0
269	20231206	152800	137685610	5070	5070	5070	5070	0
270	20231206	152700	137685610	5070	5070	5070	5070	0
271	20231206	152600	137685610	5070	5070	5070	5070	0
272	20231206	152500	137685610	5070	5070	5070	5070	0
273	20231206	152400	137685610	5070	5070	5070	5070	0
274	20231206	152300	137685610	5070	5070	5070	5070	0
275	20231206	152200	137685610	5070	5070	5070	5070	0
276	20231206	152100	137685610	5070	5070	5070	5070	0
277	20231206	152000	137685610	5070	5070	5070	5070	0
278	20231206	151900	137685610	5070	5060	5070	5060	26
279	20231206	151800	137554040	5050	5060	5060	5050	268
280	20231206	151700	136198850	5070	5070	5070	5070	0
281	20231206	151600	136198850	5070	5070	5070	5070	48
282	20231206	151500	135955490	5070	5070	5070	5070	1196
283	20231206	151400	129891770	5060	5060	5060	5060	6
284	20231206	151300	129861410	5060	5060	5060	5060	500
285	20231206	151200	127331410	5060	5060	5060	5060	0
286	20231206	151100	127331410	5060	5060	5060	5060	0
287	20231206	151000	127331410	5060	5060	5060	5060	6
288	20231206	150900	127301050	5070	5070	5070	5070	19
289	20231206	150800	127204720	5070	5070	5070	5070	19
290	20231206	150700	127108390	5070	5070	5070	5070	0
291	20231206	150600	127108390	5070	5070	5070	5070	0
292	20231206	150500	127108390	5070	5070	5070	5070	1
293	20231206	150400	127103320	5070	5070	5070	5070	0
294	20231206	150300	127103320	5070	5070	5070	5070	0
295	20231206	150200	127103320	5070	5070	5070	5070	3931
296	20231206	150100	107173150	5070	5070	5070	5070	0
297	20231206	150000	107173150	5070	5070	5070	5070	11
298	20231206	145900	107117380	5080	5080	5080	5080	0
299	20231206	145800	107117380	5080	5080	5080	5080	0
300	20231206	145700	107117380	5080	5080	5080	5080	0
301	20231206	145600	107117380	5080	5080	5080	5080	0
302	20231206	145500	107117380	5080	5080	5080	5080	0
303	20231206	145400	107117380	5080	5080	5080	5080	0
304	20231206	145300	107117380	5080	5080	5080	5080	0
305	20231206	145200	107117380	5080	5080	5080	5080	0
306	20231206	145100	107117380	5080	5080	5080	5080	0
307	20231206	145000	107117380	5080	5080	5080	5080	28
308	20231206	144900	106975140	5070	5070	5070	5070	0
309	20231206	144800	106975140	5070	5080	5080	5070	28
310	20231206	144700	106832910	5080	5080	5080	5080	0
311	20231206	144600	106832910	5080	5080	5080	5080	28
312	20231206	144500	106690670	5080	5080	5080	5080	0
313	20231206	144400	106690670	5080	5080	5080	5080	28
314	20231206	144300	106548430	5080	5080	5080	5080	0
315	20231206	144200	106548430	5080	5080	5080	5080	28
316	20231206	144100	106406190	5080	5080	5080	5080	2
317	20231206	144000	106396030	5080	5080	5080	5080	28
318	20231206	143900	106253790	5080	5080	5080	5080	0
319	20231206	143800	106253790	5080	5070	5080	5070	29
320	20231206	143700	106106480	5080	5080	5080	5080	28
321	20231206	143600	105964240	5080	5080	5080	5080	39
322	20231206	143500	105766120	5080	5090	5090	5080	31
323	20231206	143400	105608370	5090	5090	5090	5090	70
324	20231206	143300	105252070	5090	5080	5090	5080	32
325	20231206	143200	105089230	5080	5080	5080	5080	62
326	20231206	143100	104774270	5080	5080	5080	5080	28
327	20231206	143000	104632030	5080	5080	5080	5080	655
328	20231206	142900	101304630	5080	5080	5080	5080	41
329	20231206	142800	101096350	5080	5080	5080	5080	0
330	20231206	142700	101096350	5080	5080	5080	5080	34
331	20231206	142600	100923630	5080	5080	5080	5080	0
332	20231206	142500	100923630	5080	5080	5080	5080	36
333	20231206	142400	100740750	5080	5080	5080	5080	28
334	20231206	142300	100598510	5080	5080	5080	5080	0
335	20231206	142200	100598510	5080	5080	5080	5080	40
336	20231206	142100	100395310	5080	5080	5080	5080	0
337	20231206	142000	100395310	5080	5080	5080	5080	35
338	20231206	141900	100217510	5080	5080	5080	5080	0
339	20231206	141800	100217510	5080	5080	5080	5080	28
340	20231206	141700	100075270	5080	5080	5080	5080	9
341	20231206	141600	100029550	5080	5080	5080	5080	28
342	20231206	141500	99887310	5080	5080	5080	5080	8
343	20231206	141400	99846670	5080	5080	5080	5080	27
344	20231206	141300	99709510	5080	5080	5080	5080	41
345	20231206	141200	99501230	5080	5080	5080	5080	0
346	20231206	141100	99501230	5080	5080	5080	5080	28
347	20231206	141000	99358990	5080	5080	5080	5080	7
348	20231206	140900	99323430	5080	5080	5080	5080	28
349	20231206	140800	99181190	5080	5080	5080	5080	8
350	20231206	140700	99140550	5080	5080	5080	5080	27
351	20231206	140600	99003390	5080	5080	5080	5080	12
352	20231206	140500	98942430	5080	5080	5080	5080	28
353	20231206	140400	98800190	5080	5080	5080	5080	0
354	20231206	140300	98800190	5080	5080	5080	5080	40
355	20231206	140200	98596990	5080	5080	5080	5080	0
356	20231206	140100	98596990	5080	5080	5080	5080	35
357	20231206	140000	98419190	5080	5080	5080	5080	28
358	20231206	135900	98276950	5080	5080	5080	5080	8
359	20231206	135800	98236310	5080	5080	5080	5080	28
360	20231206	135700	98094070	5080	5080	5080	5080	0
361	20231206	135600	98094070	5080	5080	5080	5080	40
362	20231206	135500	97890870	5080	5080	5080	5080	0
363	20231206	135400	97890870	5080	5080	5080	5080	34
364	20231206	135300	97718150	5080	5080	5080	5080	0
365	20231206	135200	97718150	5080	5080	5080	5080	28
366	20231206	135100	97575910	5080	5080	5080	5080	7
367	20231206	135000	97540350	5080	5080	5080	5080	28
368	20231206	134900	97398110	5080	5080	5080	5080	9
369	20231206	134800	97352390	5080	5080	5080	5080	28
370	20231206	134700	97210150	5080	5080	5080	5080	41
371	20231206	134600	97001870	5080	5080	5080	5080	0
372	20231206	134500	97001870	5080	5080	5080	5080	28
373	20231206	134400	96859630	5080	5080	5080	5080	18
374	20231206	134300	96768190	5080	5080	5080	5080	73
375	20231206	134200	96397350	5080	5080	5080	5080	17
376	20231206	134100	96310990	5080	5080	5080	5080	27
377	20231206	134000	96173830	5080	5080	5080	5080	58
378	20231206	133900	95879190	5080	5080	5080	5080	28
379	20231206	133800	95736950	5080	5080	5080	5080	0
380	20231206	133700	95736950	5080	5080	5080	5080	398
381	20231206	133600	93715110	5080	5080	5080	5080	184
382	20231206	133500	92780390	5080	5080	5080	5080	27
383	20231206	133400	92643230	5070	5080	5080	5070	127
384	20231206	133300	91999070	5080	5080	5080	5080	8
385	20231206	133200	91958430	5080	5080	5080	5080	28
386	20231206	133100	91816190	5080	5080	5080	5080	2
387	20231206	133000	91806030	5080	5080	5080	5080	41
388	20231206	132900	91597750	5080	5080	5080	5080	0
389	20231206	132800	91597750	5080	5080	5080	5080	35
390	20231206	132700	91419950	5080	5080	5080	5080	0
391	20231206	132600	91419950	5080	5080	5080	5080	27
392	20231206	132500	91282790	5080	5080	5080	5080	7
393	20231206	132400	91247230	5080	5080	5080	5080	28
394	20231206	132300	91104990	5080	5080	5080	5080	36
395	20231206	132200	90922110	5080	5080	5080	5080	0
396	20231206	132100	90922110	5080	5080	5080	5080	40
397	20231206	132000	90718910	5080	5080	5080	5080	0
398	20231206	131900	90718910	5080	5080	5080	5080	28
399	20231206	131800	90576670	5080	5080	5080	5080	9
400	20231206	131700	90530950	5080	5080	5080	5080	28
401	20231206	131600	90388710	5080	5080	5080	5080	17
402	20231206	131500	90302350	5080	5080	5080	5080	28
403	20231206	131400	90160110	5080	5080	5080	5080	55
404	20231206	131300	89880710	5080	5080	5080	5080	27
405	20231206	131200	89743550	5080	5080	5080	5080	0
406	20231206	131100	89743550	5080	5080	5080	5080	28
407	20231206	131000	89601310	5070	5080	5080	5070	55
408	20231206	130900	89322170	5080	5080	5080	5080	5
409	20231206	130800	89296770	5080	5080	5080	5080	28
410	20231206	130700	89154530	5070	5070	5070	5070	23
411	20231206	130600	89037920	5080	5080	5080	5080	27
412	20231206	130500	88900760	5080	5080	5080	5080	0
413	20231206	130400	88900760	5080	5070	5080	5070	48
414	20231206	130300	88657120	5080	5080	5080	5080	0
415	20231206	130200	88657120	5080	5080	5080	5080	28
416	20231206	130100	88514880	5070	5070	5070	5070	0
417	20231206	130000	88514880	5070	5080	5080	5070	64
418	20231206	125900	88190130	5080	5080	5080	5080	28
419	20231206	125800	88047890	5070	5070	5070	5070	17
420	20231206	125700	87961700	5080	5080	5080	5070	78
421	20231206	125600	87565740	5080	5080	5080	5080	0
422	20231206	125500	87565740	5080	5080	5080	5080	28
423	20231206	125400	87423500	5080	5080	5080	5080	36
424	20231206	125300	87240620	5090	5090	5090	5090	27
425	20231206	125200	87103190	5080	5080	5080	5080	0
426	20231206	125100	87103190	5080	5080	5090	5080	122
427	20231206	125000	86483050	5090	5090	5090	5090	0
428	20231206	124900	86483050	5090	5090	5090	5090	28
429	20231206	124800	86340530	5080	5080	5080	5080	49
430	20231206	124700	86091610	5080	5080	5080	5080	57
431	20231206	124600	85802050	5090	5090	5090	5090	27
432	20231206	124500	85664620	5080	5080	5080	5080	0
433	20231206	124400	85664620	5080	5080	5080	5080	83
434	20231206	124300	85242980	5080	5080	5080	5080	0
435	20231206	124200	85242980	5080	5080	5080	5080	67
436	20231206	124100	84902620	5080	5090	5090	5080	97
437	20231206	124000	84409010	5080	5090	5090	5080	46
438	20231206	123900	84175320	5080	5080	5080	5080	15
439	20231206	123800	84099120	5080	5090	5090	5080	147
440	20231206	123700	83351520	5080	5080	5080	5080	15
441	20231206	123600	83275320	5080	5080	5080	5080	30
442	20231206	123500	83122920	5080	5080	5080	5080	78
443	20231206	123400	82726680	5090	5090	5090	5090	112
444	20231206	123300	82156600	5080	5080	5080	5080	15
445	20231206	123200	82080400	5080	5080	5080	5080	74
446	20231206	123100	81704480	5080	5080	5080	5080	113
447	20231206	123000	81130440	5080	5080	5080	5080	0
448	20231206	122900	81130440	5080	5080	5080	5080	37
449	20231206	122800	80942480	5080	5090	5090	5080	97
450	20231206	122700	80448880	5080	5080	5080	5080	15
451	20231206	122600	80372680	5080	5080	5080	5080	136
452	20231206	122500	79681800	5080	5080	5080	5080	120
453	20231206	122400	79072200	5090	5090	5090	5090	0
454	20231206	122300	79072200	5090	5090	5090	5090	28
455	20231206	122200	78929680	5070	5090	5090	5070	613
456	20231206	122100	75818570	5080	5080	5080	5080	34
457	20231206	122000	75645850	5080	5090	5090	5080	68
458	20231206	121900	75300140	5080	5080	5080	5080	0
459	20231206	121800	75300140	5080	5080	5080	5080	95
460	20231206	121700	74817540	5080	5080	5080	5080	26
461	20231206	121600	74685460	5080	5080	5080	5080	113
462	20231206	121500	74111420	5080	5080	5080	5080	206
463	20231206	121400	73064940	5080	5080	5080	5080	28
464	20231206	121300	72922700	5080	5080	5080	5080	0
465	20231206	121200	72922700	5080	5070	5080	5070	85
466	20231206	121100	72491480	5080	5080	5080	5080	95
467	20231206	121000	72008880	5080	5080	5080	5080	28
468	20231206	120900	71866640	5070	5080	5080	5070	96
469	20231206	120800	71379640	5080	5080	5080	5080	30
470	20231206	120700	71227240	5080	5080	5080	5080	38
471	20231206	120600	71034200	5080	5080	5080	5080	98
472	20231206	120500	70536360	5070	5080	5080	5070	57
473	20231206	120400	70247100	5080	5080	5080	5080	0
474	20231206	120300	70247100	5080	5080	5080	5080	28
475	20231206	120200	70104860	5070	5070	5070	5070	42
476	20231206	120100	69891920	5080	5080	5080	5080	89
477	20231206	120000	69439800	5080	5080	5080	5080	0
478	20231206	115900	69439800	5080	5070	5080	5070	49
479	20231206	115800	69191040	5080	5080	5080	5080	0
480	20231206	115700	69191040	5080	5080	5080	5080	27
481	20231206	115600	69053880	5070	5080	5080	5070	55
482	20231206	115500	68774750	5080	5080	5080	5080	0
483	20231206	115400	68774750	5080	5080	5080	5080	28
484	20231206	115300	68632510	5070	5070	5070	5070	0
485	20231206	115200	68632510	5070	5080	5080	5070	57
486	20231206	115100	68343250	5080	5080	5080	5080	0
487	20231206	115000	68343250	5080	5080	5080	5080	29
488	20231206	114900	68195930	5070	5070	5070	5070	44
489	20231206	114800	67972850	5080	5080	5080	5080	28
490	20231206	114700	67830610	5080	5080	5080	5080	0
491	20231206	114600	67830610	5080	5070	5080	5070	114
492	20231206	114500	67251650	5080	5080	5080	5080	27
493	20231206	114400	67114490	5070	5070	5070	5070	0
494	20231206	114300	67114490	5070	5080	5080	5070	56
495	20231206	114200	66830290	5080	5080	5080	5080	0
496	20231206	114100	66830290	5080	5080	5080	5080	28
497	20231206	114000	66688050	5070	5070	5070	5070	0
498	20231206	113900	66688050	5070	5080	5080	5070	62
499	20231206	113800	66373430	5080	5080	5080	5080	0
500	20231206	113700	66373430	5080	5080	5080	5080	27
501	20231206	113600	66236270	5070	5070	5070	5070	58
502	20231206	113500	65942210	5080	5080	5080	5080	29
503	20231206	113400	65794890	5080	5080	5080	5080	0
504	20231206	113300	65794890	5080	5070	5080	5070	159
505	20231206	113200	64988480	5080	5080	5080	5080	112
506	20231206	113100	64419520	5080	5080	5080	5080	17
507	20231206	113000	64333160	5080	5080	5080	5080	327
508	20231206	112900	62672000	5080	5080	5080	5070	145
509	20231206	112800	61935580	5080	5080	5080	5080	726
510	20231206	112700	58247500	5080	5080	5080	5080	1000
511	20231206	112600	53167500	5080	5080	5080	5080	29
512	20231206	112500	53020180	5080	5080	5080	5080	0
513	20231206	112400	53020180	5080	5080	5080	5080	27
514	20231206	112300	52883020	5080	5080	5080	5080	100
515	20231206	112200	52375020	5080	5080	5080	5080	29
516	20231206	112100	52227700	5080	5080	5080	5080	0
517	20231206	112000	52227700	5080	5080	5080	5080	28
518	20231206	111900	52085460	5080	5080	5080	5080	28
519	20231206	111800	51943220	5080	5080	5080	5080	0
520	20231206	111700	51943220	5080	5080	5080	5080	27
521	20231206	111600	51806060	5080	5080	5080	5080	0
522	20231206	111500	51806060	5080	5080	5080	5080	28
523	20231206	111400	51663820	5070	5070	5070	5070	0
524	20231206	111300	51663820	5070	5080	5080	5070	198
525	20231206	111200	50659680	5070	5070	5070	5070	21
526	20231206	111100	50553210	5080	5080	5080	5080	28
527	20231206	111000	50410970	5080	5080	5080	5080	0
528	20231206	110900	50410970	5080	5080	5080	5080	86
529	20231206	110800	49974090	5080	5080	5080	5080	28
530	20231206	110700	49831850	5080	5080	5080	5080	0
531	20231206	110600	49831850	5080	5080	5080	5080	28
532	20231206	110500	49689610	5080	5080	5080	5080	0
533	20231206	110400	49689610	5080	5080	5080	5080	27
534	20231206	110300	49552450	5080	5080	5080	5080	0
535	20231206	110200	49552450	5080	5080	5080	5080	28
536	20231206	110100	49410210	5080	5080	5080	5080	0
537	20231206	110000	49410210	5080	5080	5080	5080	28
538	20231206	105900	49267970	5080	5080	5080	5080	0
539	20231206	105800	49267970	5080	5080	5080	5080	28
540	20231206	105700	49125730	5080	5080	5080	5080	0
541	20231206	105600	49125730	5080	5080	5080	5080	27
542	20231206	105500	48988570	5080	5080	5080	5080	28
543	20231206	105400	48846330	5080	5080	5080	5080	0
544	20231206	105300	48846330	5080	5080	5080	5080	28
545	20231206	105200	48704090	5080	5080	5080	5080	0
546	20231206	105100	48704090	5080	5080	5080	5080	28
547	20231206	105000	48561850	5080	5080	5080	5080	0
548	20231206	104900	48561850	5080	5080	5080	5080	27
549	20231206	104800	48424690	5080	5080	5080	5080	0
550	20231206	104700	48424690	5080	5080	5080	5080	28
551	20231206	104600	48282450	5070	5070	5070	5070	200
552	20231206	104500	47268450	5080	5080	5080	5080	28
553	20231206	104400	47126210	5080	5080	5080	5080	0
554	20231206	104300	47126210	5080	5080	5080	5080	28
555	20231206	104200	46983970	5080	5080	5080	5080	27
556	20231206	104100	46846810	5080	5080	5080	5080	0
557	20231206	104000	46846810	5080	5070	5080	5070	219
558	20231206	103900	45736200	5080	5080	5080	5080	0
559	20231206	103800	45736200	5080	5070	5080	5070	137
560	20231206	103700	45041330	5080	5080	5080	5080	0
561	20231206	103600	45041330	5080	5070	5080	5070	47
562	20231206	103500	44802770	5080	5070	5080	5070	509
563	20231206	103400	42222100	5070	5060	5070	5060	329
564	20231206	103300	40557080	5070	5070	5070	5070	0
565	20231206	103200	40557080	5070	5070	5070	5070	699
566	20231206	103100	37013150	5070	5080	5080	5070	1228
567	20231206	103000	30786910	5080	5080	5080	5080	0
568	20231206	102900	30786910	5080	5080	5080	5080	37
569	20231206	102800	30598950	5070	5070	5070	5070	22
570	20231206	102700	30487410	5070	5070	5070	5070	372
571	20231206	102600	28601370	5070	5070	5070	5070	1
572	20231206	102500	28596300	5070	5070	5070	5070	225
573	20231206	102400	27455550	5070	5070	5070	5070	168
574	20231206	102300	26603790	5070	5080	5080	5070	728
575	20231206	102200	22912550	5070	5070	5070	5070	51
576	20231206	102100	22653980	5080	5080	5080	5080	27
577	20231206	102000	22516820	5080	5080	5080	5080	0
578	20231206	101900	22516820	5080	5070	5080	5070	234
579	20231206	101800	21330160	5070	5080	5080	5070	110
580	20231206	101700	20772180	5080	5080	5080	5080	0
581	20231206	101600	20772180	5080	5080	5080	5080	30
582	20231206	101500	20619780	5080	5080	5080	5080	70
583	20231206	101400	20264180	5080	5080	5080	5080	27
584	20231206	101300	20127020	5070	5070	5070	5070	9
585	20231206	101200	20081390	5080	5070	5080	5070	132
586	20231206	101100	19411870	5080	5080	5080	5080	0
587	20231206	101000	19411870	5080	5080	5080	5080	28
588	20231206	100900	19269630	5080	5080	5080	5080	0
589	20231206	100800	19269630	5080	5080	5080	5080	27
590	20231206	100700	19132470	5080	5080	5080	5080	0
591	20231206	100600	19132470	5080	5070	5080	5070	117
592	20231206	100500	18539000	5070	5080	5080	5070	179
593	20231206	100400	17631190	5080	5080	5080	5080	0
594	20231206	100300	17631190	5080	5080	5080	5080	28
595	20231206	100200	17488950	5080	5080	5080	5080	0
596	20231206	100100	17488950	5080	5070	5080	5070	97
597	20231206	100000	16996890	5070	5070	5070	5070	0
598	20231206	095900	16996890	5070	5080	5080	5070	231
599	20231206	095800	15825440	5080	5080	5080	5080	0
600	20231206	095700	15825440	5080	5080	5080	5080	28
601	20231206	095600	15683200	5080	5080	5080	5080	0
602	20231206	095500	15683200	5080	5070	5080	5070	128
603	20231206	095400	15033960	5080	5080	5080	5080	27
604	20231206	095300	14896800	5080	5080	5080	5080	50
605	20231206	095200	14642800	5080	5080	5080	5080	28
606	20231206	095100	14500560	5080	5080	5080	5080	0
607	20231206	095000	14500560	5080	5080	5080	5080	28
608	20231206	094900	14358320	5080	5080	5080	5080	0
609	20231206	094800	14358320	5080	5080	5080	5080	28
610	20231206	094700	14216080	5080	5080	5080	5080	0
611	20231206	094600	14216080	5080	5080	5080	5080	27
612	20231206	094500	14078920	5080	5080	5080	5080	0
613	20231206	094400	14078920	5080	5080	5080	5080	28
614	20231206	094300	13936680	5080	5080	5080	5080	28
615	20231206	094200	13794440	5080	5080	5080	5080	0
616	20231206	094100	13794440	5080	5080	5080	5080	27
617	20231206	094000	13657280	5080	5080	5080	5080	0
618	20231206	093900	13657280	5080	5080	5080	5080	28
619	20231206	093800	13515040	5080	5080	5080	5080	0
620	20231206	093700	13515040	5080	5080	5080	5080	73
621	20231206	093600	13144200	5080	5080	5080	5080	14
622	20231206	093500	13073080	5080	5080	5080	5080	29
623	20231206	093400	12925760	5080	5080	5080	5080	0
624	20231206	093300	12925760	5080	5080	5080	5080	27
625	20231206	093200	12788600	5080	5080	5080	5080	34
626	20231206	093100	12615880	5080	5080	5080	5080	1
627	20231206	093000	12610800	5080	5080	5080	5080	28
628	20231206	092900	12468560	5080	5080	5080	5080	144
629	20231206	092800	11737040	5080	5080	5080	5080	28
630	20231206	092700	11594800	5080	5080	5080	5080	0
631	20231206	092600	11594800	5080	5080	5080	5080	27
632	20231206	092500	11457640	5080	5080	5080	5080	0
633	20231206	092400	11457640	5080	5080	5080	5080	28
634	20231206	092300	11315400	5080	5080	5080	5080	0
635	20231206	092200	11315400	5080	5080	5080	5080	28
636	20231206	092100	11173160	5080	5080	5080	5080	27
637	20231206	092000	11036000	5070	5070	5070	5070	0
638	20231206	091900	11036000	5070	5080	5080	5070	24
639	20231206	091800	10914300	5080	5080	5080	5080	0
640	20231206	091700	10914300	5080	5080	5080	5080	0
641	20231206	091600	10914300	5080	5080	5080	5080	33
642	20231206	091500	10746660	5070	5070	5070	5070	1
643	20231206	091400	10741590	5080	5080	5080	5080	0
644	20231206	091300	10741590	5080	5080	5080	5080	0
645	20231206	091200	10741590	5080	5080	5080	5080	0
646	20231206	091100	10741590	5080	5080	5080	5080	0
647	20231206	091000	10741590	5080	5080	5080	5080	10
648	20231206	090900	10690790	5060	5060	5060	5060	0
649	20231206	090800	10690790	5060	5060	5060	5060	0
650	20231206	090700	10690790	5060	5060	5060	5060	1973
651	20231206	090600	707410	5090	5090	5090	5090	0
652	20231206	090500	707410	5090	5090	5090	5090	72
653	20231206	090400	340930	5090	5090	5090	5090	0
654	20231206	090300	340930	5090	5090	5090	5090	0
655	20231206	090200	340930	5090	5090	5090	5090	11
656	20231206	090100	284940	5090	5090	5090	5090	0
657	20231206	090000	284940	5090	5080	5090	5080	56