KissMeData/000430/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183100	403950510	5090	5090	5090	5090	1365
3	20231211	183000	403950510	5090	5090	5090	5090	0
4	20231211	182900	403950510	5090	5090	5090	5090	0
5	20231211	182800	403950510	5090	5090	5090	5090	0
6	20231211	182700	403950510	5090	5090	5090	5090	0
7	20231211	182600	403950510	5090	5090	5090	5090	0
8	20231211	182500	403950510	5090	5090	5090	5090	0
9	20231211	182400	403950510	5090	5090	5090	5090	0
10	20231211	182300	403950510	5090	5090	5090	5090	0
11	20231211	182200	403950510	5090	5090	5090	5090	0
12	20231211	182100	403950510	5090	5090	5090	5090	0
13	20231211	182000	403950510	5090	5090	5090	5090	0
14	20231211	181900	403950510	5090	5090	5090	5090	0
15	20231211	181800	403950510	5090	5090	5090	5090	0
16	20231211	181700	403950510	5090	5090	5090	5090	0
17	20231211	181600	403950510	5090	5090	5090	5090	0
18	20231211	181500	403950510	5090	5090	5090	5090	0
19	20231211	181400	403950510	5090	5090	5090	5090	0
20	20231211	181300	403950510	5090	5090	5090	5090	0
21	20231211	181200	403950510	5090	5090	5090	5090	0
22	20231211	181100	403950510	5090	5090	5090	5090	0
23	20231211	181000	403950510	5090	5090	5090	5090	0
24	20231211	180900	403950510	5090	5090	5090	5090	0
25	20231211	180800	403950510	5090	5090	5090	5090	0
26	20231211	180700	403950510	5090	5090	5090	5090	0
27	20231211	180600	403950510	5090	5090	5090	5090	0
28	20231211	180500	403950510	5090	5090	5090	5090	0
29	20231211	180400	403950510	5090	5090	5090	5090	0
30	20231211	180300	403950510	5090	5090	5090	5090	0
31	20231211	180200	403950510	5090	5090	5090	5090	0
32	20231211	180100	403950510	5090	5090	5090	5090	1365
33	20231211	180000	403950510	5090	5090	5090	5090	0
34	20231211	175900	403950510	5090	5090	5090	5090	0
35	20231211	175800	403950510	5090	5090	5090	5090	0
36	20231211	175700	403950510	5090	5090	5090	5090	0
37	20231211	175600	403950510	5090	5090	5090	5090	0
38	20231211	175500	403950510	5090	5090	5090	5090	0
39	20231211	175400	403950510	5090	5090	5090	5090	0
40	20231211	175300	403950510	5090	5090	5090	5090	0
41	20231211	175200	403950510	5090	5090	5090	5090	0
42	20231211	175100	403950510	5090	5090	5090	5090	0
43	20231211	175000	403950510	5090	5090	5090	5090	0
44	20231211	174900	403950510	5090	5090	5090	5090	0
45	20231211	174800	403950510	5090	5090	5090	5090	0
46	20231211	174700	403950510	5090	5090	5090	5090	0
47	20231211	174600	403950510	5090	5090	5090	5090	0
48	20231211	174500	403950510	5090	5090	5090	5090	0
49	20231211	174400	403950510	5090	5090	5090	5090	0
50	20231211	174300	403950510	5090	5090	5090	5090	0
51	20231211	174200	403950510	5090	5090	5090	5090	0
52	20231211	174100	403950510	5090	5090	5090	5090	0
53	20231211	174000	403950510	5090	5090	5090	5090	0
54	20231211	173900	403950510	5090	5090	5090	5090	0
55	20231211	173800	403950510	5090	5090	5090	5090	0
56	20231211	173700	403950510	5090	5090	5090	5090	0
57	20231211	173600	403950510	5090	5090	5090	5090	0
58	20231211	173500	403950510	5090	5090	5090	5090	0
59	20231211	173400	403950510	5090	5090	5090	5090	0
60	20231211	173300	403950510	5090	5090	5090	5090	0
61	20231211	173200	403950510	5090	5090	5090	5090	0
62	20231211	173100	403950510	5090	5090	5090	5090	1365
63	20231211	173000	403950510	5090	5090	5090	5090	0
64	20231211	172900	403950510	5090	5090	5090	5090	0
65	20231211	172800	403950510	5090	5090	5090	5090	0
66	20231211	172700	403950510	5090	5090	5090	5090	0
67	20231211	172600	403950510	5090	5090	5090	5090	0
68	20231211	172500	403950510	5090	5090	5090	5090	0
69	20231211	172400	403950510	5090	5090	5090	5090	0
70	20231211	172300	403950510	5090	5090	5090	5090	0
71	20231211	172200	403950510	5090	5090	5090	5090	0
72	20231211	172100	403950510	5090	5090	5090	5090	0
73	20231211	172000	403950510	5090	5090	5090	5090	0
74	20231211	171900	403950510	5090	5090	5090	5090	0
75	20231211	171800	403950510	5090	5090	5090	5090	0
76	20231211	171700	403950510	5090	5090	5090	5090	0
77	20231211	171600	403950510	5090	5090	5090	5090	0
78	20231211	171500	403950510	5090	5090	5090	5090	0
79	20231211	171400	403950510	5090	5090	5090	5090	0
80	20231211	171300	403950510	5090	5090	5090	5090	0
81	20231211	171200	403950510	5090	5090	5090	5090	0
82	20231211	171100	403950510	5090	5090	5090	5090	0
83	20231211	171000	403950510	5090	5090	5090	5090	0
84	20231211	170900	403950510	5090	5090	5090	5090	0
85	20231211	170800	403950510	5090	5090	5090	5090	0
86	20231211	170700	403950510	5090	5090	5090	5090	0
87	20231211	170600	403950510	5090	5090	5090	5090	0
88	20231211	170500	403950510	5090	5090	5090	5090	0
89	20231211	170400	403950510	5090	5090	5090	5090	0
90	20231211	170300	403950510	5090	5090	5090	5090	0
91	20231211	170200	403950510	5090	5090	5090	5090	0
92	20231211	170100	403950510	5090	5090	5090	5090	1365
93	20231211	170000	403950510	5090	5090	5090	5090	0
94	20231211	165900	403950510	5090	5090	5090	5090	0
95	20231211	165800	403950510	5090	5090	5090	5090	0
96	20231211	165700	403950510	5090	5090	5090	5090	0
97	20231211	165600	403950510	5090	5090	5090	5090	0
98	20231211	165500	403950510	5090	5090	5090	5090	0
99	20231211	165400	403950510	5090	5090	5090	5090	0
100	20231211	165300	403950510	5090	5090	5090	5090	0
101	20231211	165200	403950510	5090	5090	5090	5090	0
102	20231211	165100	403950510	5090	5090	5090	5090	0
103	20231211	165000	403950510	5090	5090	5090	5090	0
104	20231211	164900	403950510	5090	5090	5090	5090	0
105	20231211	164800	403950510	5090	5090	5090	5090	0
106	20231211	164700	403950510	5090	5090	5090	5090	0
107	20231211	164600	403950510	5090	5090	5090	5090	0
108	20231211	164500	403950510	5090	5090	5090	5090	0
109	20231211	164400	403950510	5090	5090	5090	5090	0
110	20231211	164300	403950510	5090	5090	5090	5090	0
111	20231211	164200	403950510	5090	5090	5090	5090	0
112	20231211	164100	403950510	5090	5090	5090	5090	0
113	20231211	164000	403950510	5090	5090	5090	5090	0
114	20231211	163900	403950510	5090	5090	5090	5090	0
115	20231211	163800	403950510	5090	5090	5090	5090	0
116	20231211	163700	403950510	5090	5090	5090	5090	0
117	20231211	163600	403950510	5090	5090	5090	5090	0
118	20231211	163500	403950510	5090	5090	5090	5090	0
119	20231211	163400	403950510	5090	5090	5090	5090	0
120	20231211	163300	403950510	5090	5090	5090	5090	0
121	20231211	163200	403950510	5090	5090	5090	5090	0
122	20231211	163100	403950510	5090	5090	5090	5090	1365
123	20231211	163000	403950510	5090	5090	5090	5090	0
124	20231211	162900	403950510	5090	5090	5090	5090	0
125	20231211	162800	403950510	5090	5090	5090	5090	0
126	20231211	162700	403950510	5090	5090	5090	5090	0
127	20231211	162600	403950510	5090	5090	5090	5090	0
128	20231211	162500	403950510	5090	5090	5090	5090	0
129	20231211	162400	403950510	5090	5090	5090	5090	0
130	20231211	162300	403950510	5090	5090	5090	5090	0
131	20231211	162200	403950510	5090	5090	5090	5090	0
132	20231211	162100	403950510	5090	5090	5090	5090	0
133	20231211	162000	403950510	5090	5090	5090	5090	0
134	20231211	161900	403950510	5090	5090	5090	5090	0
135	20231211	161800	403950510	5090	5090	5090	5090	0
136	20231211	161700	403950510	5090	5090	5090	5090	0
137	20231211	161600	403950510	5090	5090	5090	5090	0
138	20231211	161500	403950510	5090	5090	5090	5090	0
139	20231211	161400	403950510	5090	5090	5090	5090	0
140	20231211	161300	403950510	5090	5090	5090	5090	0
141	20231211	161200	403950510	5090	5090	5090	5090	0
142	20231211	161100	403950510	5090	5090	5090	5090	0
143	20231211	161000	403950510	5090	5090	5090	5090	0
144	20231211	160900	403950510	5090	5090	5090	5090	0
145	20231211	160800	403950510	5090	5090	5090	5090	0
146	20231211	160700	403950510	5090	5090	5090	5090	0
147	20231211	160600	403950510	5090	5090	5090	5090	0
148	20231211	160500	403950510	5090	5090	5090	5090	0
149	20231211	160400	403950510	5090	5090	5090	5090	0
150	20231211	160300	403950510	5090	5090	5090	5090	0
151	20231211	160200	403950510	5090	5090	5090	5090	0
152	20231211	160100	403950510	5090	5090	5090	5090	1365
153	20231211	160000	403950510	5090	5090	5090	5090	0
154	20231211	155900	403950510	5090	5090	5090	5090	0
155	20231211	155800	403950510	5090	5090	5090	5090	0
156	20231211	155700	403950510	5090	5090	5090	5090	0
157	20231211	155600	403950510	5090	5090	5090	5090	0
158	20231211	155500	403950510	5090	5090	5090	5090	0
159	20231211	155400	403950510	5090	5090	5090	5090	0
160	20231211	155300	403950510	5090	5090	5090	5090	0
161	20231211	155200	403950510	5090	5090	5090	5090	0
162	20231211	155100	403950510	5090	5090	5090	5090	0
163	20231211	155000	403950510	5090	5090	5090	5090	0
164	20231211	154900	403950510	5090	5090	5090	5090	0
165	20231211	154800	403950510	5090	5090	5090	5090	0
166	20231211	154700	403950510	5090	5090	5090	5090	0
167	20231211	154600	403950510	5090	5090	5090	5090	0
168	20231211	154500	403950510	5090	5090	5090	5090	0
169	20231211	154400	403950510	5090	5090	5090	5090	0
170	20231211	154300	403950510	5090	5090	5090	5090	0
171	20231211	154200	403950510	5090	5090	5090	5090	0
172	20231211	154100	403950510	5090	5090	5090	5090	0
173	20231211	154000	403950510	5090	5090	5090	5090	0
174	20231211	153900	403950510	5090	5090	5090	5090	0
175	20231211	153800	403950510	5090	5090	5090	5090	0
176	20231211	153700	403950510	5090	5090	5090	5090	0
177	20231211	153600	403950510	5090	5090	5090	5090	0
178	20231211	153500	403950510	5090	5090	5090	5090	0
179	20231211	153400	403950510	5090	5090	5090	5090	0
180	20231211	153300	403950510	5090	5090	5090	5090	0
181	20231211	153200	403950510	5090	5090	5090	5090	0
182	20231211	153100	403950510	5090	5090	5090	5090	1365
183	20231211	153000	403950510	5090	5090	5090	5090	1365
184	20231211	152900	397002660	5110	5110	5110	5110	0
185	20231211	152800	397002660	5110	5110	5110	5110	0
186	20231211	152700	397002660	5110	5110	5110	5110	0
187	20231211	152600	397002660	5110	5110	5110	5110	0
188	20231211	152500	397002660	5110	5110	5110	5110	0
189	20231211	152400	397002660	5110	5110	5110	5110	0
190	20231211	152300	397002660	5110	5110	5110	5110	0
191	20231211	152200	397002660	5110	5110	5110	5110	0
192	20231211	152100	397002660	5110	5110	5110	5110	0
193	20231211	152000	397002660	5110	5110	5110	5110	0
194	20231211	151900	397002660	5110	5100	5110	5100	282
195	20231211	151800	395563580	5110	5110	5110	5110	196
196	20231211	151700	394562020	5120	5120	5120	5120	40
197	20231211	151600	394357220	5120	5110	5120	5110	2
198	20231211	151500	394346990	5120	5120	5120	5120	0
199	20231211	151400	394346990	5120	5120	5120	5120	5
200	20231211	151300	394321390	5110	5110	5110	5110	204
201	20231211	151200	393278950	5110	5120	5120	5110	252
202	20231211	151100	391991210	5110	5110	5110	5110	59
203	20231211	151000	391689720	5100	5110	5110	5100	211
204	20231211	150900	390611670	5110	5110	5120	5100	278
205	20231211	150800	389191000	5110	5110	5110	5110	1044
206	20231211	150700	383856160	5110	5110	5110	5110	0
207	20231211	150600	383856160	5110	5110	5110	5110	1
208	20231211	150500	383851050	5100	5100	5100	5100	468
209	20231211	150400	381464250	5100	5100	5100	5100	481
210	20231211	150300	379011150	5100	5100	5100	5100	64
211	20231211	150200	378684750	5100	5100	5100	5100	0
212	20231211	150100	378684750	5100	5090	5100	5090	4
213	20231211	150000	378664370	5100	5090	5100	5090	513
214	20231211	145900	376053160	5090	5090	5090	5090	69
215	20231211	145800	375701950	5090	5100	5100	5090	60
216	20231211	145700	375396530	5100	5080	5100	5080	4433
217	20231211	145600	352824980	5070	5080	5080	5070	447
218	20231211	145500	350558110	5070	5070	5080	5070	3403
219	20231211	145400	333294770	5080	5070	5080	5070	180
220	20231211	145300	332381650	5070	5070	5070	5070	2169
221	20231211	145200	321384820	5070	5080	5080	5070	935
222	20231211	145100	316644150	5080	5080	5080	5080	58
223	20231211	145000	316349510	5080	5080	5080	5080	0
224	20231211	144900	316349510	5080	5080	5080	5080	58
225	20231211	144800	316054870	5080	5080	5080	5080	0
226	20231211	144700	316054870	5080	5080	5080	5080	59
227	20231211	144600	315755150	5080	5080	5080	5080	59
228	20231211	144500	315455430	5070	5070	5070	5070	223
229	20231211	144400	314324820	5080	5080	5080	5080	58
230	20231211	144300	314030180	5070	5070	5070	5070	0
231	20231211	144200	314030180	5070	5080	5090	5070	1561
232	20231211	144100	306115290	5080	5080	5080	5080	1169
233	20231211	144000	300176770	5080	5080	5080	5080	0
234	20231211	143900	300176770	5080	5080	5080	5080	58
235	20231211	143800	299882130	5080	5080	5080	5080	0
236	20231211	143700	299882130	5080	5080	5080	5080	58
237	20231211	143600	299587490	5070	5070	5070	5070	565
238	20231211	143500	296722940	5080	5080	5080	5080	58
239	20231211	143400	296428300	5080	5080	5080	5080	0
240	20231211	143300	296428300	5080	5080	5080	5080	0
241	20231211	143200	296428300	5080	5080	5080	5080	58
242	20231211	143100	296133660	5080	5080	5080	5080	101
243	20231211	143000	295620580	5080	5080	5080	5080	58
244	20231211	142900	295325940	5070	5070	5070	5070	474
245	20231211	142800	292922760	5070	5070	5070	5070	558
246	20231211	142700	290093700	5070	5070	5070	5070	50
247	20231211	142600	289840200	5070	5070	5070	5070	0
248	20231211	142500	289840200	5070	5070	5070	5070	58
249	20231211	142400	289546140	5060	5060	5060	5060	515
250	20231211	142300	286940240	5070	5070	5070	5070	58
251	20231211	142200	286646180	5070	5070	5070	5070	0
252	20231211	142100	286646180	5070	5070	5070	5070	58
253	20231211	142000	286352120	5060	5060	5060	5060	200
254	20231211	141900	285340120	5070	5070	5070	5070	0
255	20231211	141800	285340120	5070	5070	5070	5060	78
256	20231211	141700	284944670	5070	5070	5070	5070	0
257	20231211	141600	284944670	5070	5070	5070	5070	108
258	20231211	141500	284397110	5070	5070	5070	5070	0
259	20231211	141400	284397110	5070	5070	5070	5070	58
260	20231211	141300	284103050	5070	5070	5070	5070	0
261	20231211	141200	284103050	5070	5070	5070	5070	0
262	20231211	141100	284103050	5070	5070	5070	5070	59
263	20231211	141000	283803920	5070	5070	5070	5070	0
264	20231211	140900	283803920	5070	5070	5070	5070	67
265	20231211	140800	283464230	5060	5060	5060	5060	6
266	20231211	140700	283433870	5070	5070	5070	5070	58
267	20231211	140600	283139810	5060	5060	5060	5060	106
268	20231211	140500	282603450	5070	5070	5070	5070	58
269	20231211	140400	282309390	5070	5070	5070	5070	0
270	20231211	140300	282309390	5070	5070	5070	5070	0
271	20231211	140200	282309390	5070	5070	5070	5070	58
272	20231211	140100	282015330	5070	5070	5070	5070	0
273	20231211	140000	282015330	5070	5070	5070	5070	58
274	20231211	135900	281721270	5070	5070	5070	5070	0
275	20231211	135800	281721270	5070	5070	5070	5070	0
276	20231211	135700	281721270	5070	5070	5070	5070	58
277	20231211	135600	281427210	5060	5060	5060	5060	416
278	20231211	135500	279322250	5060	5060	5060	5060	1070
279	20231211	135400	273908050	5060	5060	5060	5060	0
280	20231211	135300	273908050	5060	5070	5070	5060	72
281	20231211	135200	273543050	5070	5080	5080	5070	13
282	20231211	135100	273477120	5080	5070	5080	5070	166
283	20231211	135000	272635460	5070	5070	5070	5070	164
284	20231211	134900	271803980	5070	5070	5070	5070	62
285	20231211	134800	271489640	5070	5070	5070	5070	58
286	20231211	134700	271195580	5070	5070	5070	5070	2
287	20231211	134600	271185440	5070	5070	5070	5070	60
288	20231211	134500	270881240	5070	5070	5070	5070	0
289	20231211	134400	270881240	5070	5070	5070	5070	16
290	20231211	134300	270800120	5070	5070	5070	5060	1185
291	20231211	134200	264793230	5080	5080	5080	5080	0
292	20231211	134100	264793230	5080	5080	5080	5080	158
293	20231211	134000	263990590	5080	5080	5080	5080	2
294	20231211	133900	263980430	5080	5080	5080	5080	562
295	20231211	133800	261125470	5070	5070	5070	5070	0
296	20231211	133700	261125470	5070	5070	5070	5070	0
297	20231211	133600	261125470	5070	5070	5070	5070	116
298	20231211	133500	260537350	5070	5070	5070	5070	50
299	20231211	133400	260283850	5070	5070	5070	5070	67
300	20231211	133300	259944160	5070	5070	5070	5070	7
301	20231211	133200	259908670	5070	5070	5070	5070	58
302	20231211	133100	259614610	5060	5060	5060	5060	3
303	20231211	133000	259599430	5060	5080	5080	5060	116
304	20231211	132900	259012010	5080	5080	5080	5080	58
305	20231211	132800	258717370	5070	5070	5070	5070	4
306	20231211	132700	258697090	5070	5070	5070	5070	58
307	20231211	132600	258403030	5070	5070	5070	5070	2
308	20231211	132500	258392890	5070	5070	5070	5070	58
309	20231211	132400	258098830	5070	5060	5070	5060	12
310	20231211	132300	258038100	5060	5070	5070	5060	36
311	20231211	132200	257855590	5070	5070	5070	5070	58
312	20231211	132100	257561530	5070	5090	5090	5070	131
313	20231211	132000	256896620	5090	5090	5090	5090	0
314	20231211	131900	256896620	5090	5090	5090	5090	0
315	20231211	131800	256896620	5090	5090	5090	5090	187
316	20231211	131700	255944790	5090	5090	5090	5090	0
317	20231211	131600	255944790	5090	5090	5090	5090	0
318	20231211	131500	255944790	5090	5090	5090	5090	0
319	20231211	131400	255944790	5090	5080	5090	5080	320
320	20231211	131300	254318190	5090	5090	5090	5090	133
321	20231211	131200	253641220	5090	5090	5090	5090	0
322	20231211	131100	253641220	5090	5070	5090	5070	11
323	20231211	131000	253585430	5070	5070	5070	5070	0
324	20231211	130900	253585430	5070	5080	5080	5070	213
325	20231211	130800	252504940	5090	5090	5090	5090	1
326	20231211	130700	252499850	5090	5090	5090	5090	0
327	20231211	130600	252499850	5090	5090	5090	5090	116
328	20231211	130500	251909410	5090	5090	5090	5090	2
329	20231211	130400	251899230	5070	5070	5070	5070	3
330	20231211	130300	251884020	5090	5090	5090	5090	1
331	20231211	130200	251878930	5090	5090	5090	5080	771
332	20231211	130100	247961660	5090	5090	5090	5090	0
333	20231211	130000	247961660	5090	5090	5090	5090	0
334	20231211	125900	247961660	5090	5090	5090	5090	58
335	20231211	125800	247666440	5090	5090	5090	5090	3
336	20231211	125700	247651170	5090	5090	5090	5090	58
337	20231211	125600	247355950	5080	5080	5080	5080	6
338	20231211	125500	247325470	5090	5090	5090	5090	58
339	20231211	125400	247030250	5080	5080	5080	5080	13
340	20231211	125300	246964210	5080	5080	5080	5080	58
341	20231211	125200	246669570	5080	5080	5080	5080	58
342	20231211	125100	246374930	5090	5090	5090	5090	0
343	20231211	125000	246374930	5090	5090	5090	5090	0
344	20231211	124900	246374930	5090	5090	5090	5090	0
345	20231211	124800	246374930	5090	5090	5090	5090	116
346	20231211	124700	245784490	5090	5090	5090	5090	0
347	20231211	124600	245784490	5090	5090	5090	5090	0
348	20231211	124500	245784490	5090	5090	5090	5090	4
349	20231211	124400	245764130	5090	5090	5090	5090	266
350	20231211	124300	244410190	5090	5080	5090	5080	61
351	20231211	124200	244100280	5080	5080	5080	5080	0
352	20231211	124100	244100280	5080	5080	5080	5080	58
353	20231211	124000	243805640	5090	5090	5090	5090	0
354	20231211	123900	243805640	5090	5090	5090	5090	3
355	20231211	123800	243790370	5080	5080	5080	5080	61
356	20231211	123700	243480490	5080	5080	5080	5080	61
357	20231211	123600	243170610	5080	5080	5080	5080	0
358	20231211	123500	243170610	5080	5080	5080	5080	0
359	20231211	123400	243170610	5080	5080	5080	5080	58
360	20231211	123300	242875970	5080	5080	5080	5080	58
361	20231211	123200	242581330	5090	5090	5090	5090	0
362	20231211	123100	242581330	5090	5090	5090	5090	0
363	20231211	123000	242581330	5090	5080	5090	5080	2
364	20231211	122900	242571160	5080	5070	5080	5070	400
365	20231211	122800	240542580	5080	5080	5080	5080	0
366	20231211	122700	240542580	5080	5080	5080	5080	58
367	20231211	122600	240247940	5080	5080	5080	5080	58
368	20231211	122500	239953300	5080	5080	5080	5080	0
369	20231211	122400	239953300	5080	5080	5080	5080	0
370	20231211	122300	239953300	5080	5080	5080	5080	13
371	20231211	122200	239887260	5080	5080	5080	5080	45
372	20231211	122100	239658660	5070	5070	5070	5070	0
373	20231211	122000	239658660	5070	5080	5080	5070	59
374	20231211	121900	239358950	5080	5080	5080	5080	200
375	20231211	121800	238342950	5080	5080	5080	5080	0
376	20231211	121700	238342950	5080	5080	5080	5080	58
377	20231211	121600	238048310	5080	5080	5080	5080	6
378	20231211	121500	238017830	5080	5080	5080	5080	58
379	20231211	121400	237723190	5080	5080	5080	5080	0
380	20231211	121300	237723190	5080	5080	5080	5080	58
381	20231211	121200	237428550	5080	5080	5080	5080	2
382	20231211	121100	237418390	5080	5080	5080	5080	2
383	20231211	121000	237408230	5080	5080	5080	5080	116
384	20231211	120900	236818950	5080	5080	5080	5080	1
385	20231211	120800	236813870	5060	5060	5060	5060	0
386	20231211	120700	236813870	5060	5070	5070	5060	341
387	20231211	120600	235087830	5060	5060	5060	5060	0
388	20231211	120500	235087830	5060	5080	5080	5060	980
389	20231211	120400	230119820	5080	5080	5080	5080	0
390	20231211	120300	230119820	5080	5080	5080	5080	123
391	20231211	120200	229494980	5080	5080	5080	5080	30
392	20231211	120100	229342580	5090	5090	5090	5090	58
393	20231211	120000	229047360	5080	5080	5080	5080	0
394	20231211	115900	229047360	5080	5090	5090	5080	77
395	20231211	115800	228655620	5080	5080	5080	5080	1
396	20231211	115700	228650540	5080	5080	5080	5080	0
397	20231211	115600	228650540	5080	5080	5090	5080	659
398	20231211	115500	225302240	5090	5090	5090	5090	2
399	20231211	115400	225292060	5090	5090	5090	5090	297
400	20231211	115300	223780330	5090	5090	5090	5090	0
401	20231211	115200	223780330	5090	5090	5090	5090	60
402	20231211	115100	223474930	5080	5080	5080	5080	1255
403	20231211	115000	217099530	5080	5080	5080	5080	335
404	20231211	114900	215397730	5080	5070	5080	5070	64
405	20231211	114800	215072670	5080	5080	5080	5080	0
406	20231211	114700	215072670	5080	5080	5080	5080	58
407	20231211	114600	214778030	5080	5080	5080	5080	0
408	20231211	114500	214778030	5080	5080	5080	5080	61
409	20231211	114400	214468150	5080	5080	5080	5080	10
410	20231211	114300	214417350	5080	5080	5080	5080	10
411	20231211	114200	214366550	5080	5080	5080	5080	60
412	20231211	114100	214061750	5080	5080	5080	5080	0
413	20231211	114000	214061750	5080	5080	5080	5080	58
414	20231211	113900	213767110	5080	5080	5080	5080	8
415	20231211	113800	213726470	5080	5080	5080	5080	58
416	20231211	113700	213431830	5080	5080	5080	5080	6
417	20231211	113600	213401350	5080	5080	5080	5080	0
418	20231211	113500	213401350	5080	5080	5080	5080	58
419	20231211	113400	213106710	5080	5080	5080	5080	0
420	20231211	113300	213106710	5080	5080	5080	5080	113
421	20231211	113200	212532670	5070	5070	5070	5070	3
422	20231211	113100	212517460	5080	5080	5080	5080	0
423	20231211	113000	212517460	5080	5070	5080	5070	3
424	20231211	112900	212502230	5070	5070	5070	5070	1
425	20231211	112800	212497160	5080	5080	5080	5080	58
426	20231211	112700	212202520	5080	5080	5080	5080	0
427	20231211	112600	212202520	5080	5080	5080	5070	61
428	20231211	112500	211892840	5090	5090	5090	5090	1
429	20231211	112400	211887750	5050	5050	5050	5050	0
430	20231211	112300	211887750	5050	5080	5080	5050	3601
431	20231211	112200	193671920	5080	5080	5080	5080	60
432	20231211	112100	193367120	5060	5060	5060	5060	0
433	20231211	112000	193367120	5060	5060	5060	5060	0
434	20231211	111900	193367120	5060	5060	5060	5060	0
435	20231211	111800	193367120	5060	5060	5060	5060	0
436	20231211	111700	193367120	5060	5060	5060	5060	0
437	20231211	111600	193367120	5060	5060	5060	5060	1754
438	20231211	111500	184491880	5070	5070	5070	5070	246
439	20231211	111400	183244660	5080	5080	5080	5080	0
440	20231211	111300	183244660	5080	5080	5080	5080	10
441	20231211	111200	183193860	5070	5070	5070	5070	8
442	20231211	111100	183153300	5070	5070	5070	5070	19
443	20231211	111000	183056970	5080	5080	5080	5080	0
444	20231211	110900	183056970	5080	5080	5080	5080	10
445	20231211	110800	183006170	5080	5080	5080	5080	2
446	20231211	110700	182996010	5080	5080	5080	5080	3
447	20231211	110600	182980770	5070	5070	5070	5070	0
448	20231211	110500	182980770	5070	5070	5070	5070	0
449	20231211	110400	182980770	5070	5070	5070	5070	705
450	20231211	110300	179406420	5060	5060	5060	5060	0
451	20231211	110200	179406420	5060	5060	5060	5060	76
452	20231211	110100	179021860	5060	5060	5060	5060	0
453	20231211	110000	179021860	5060	5060	5060	5060	0
454	20231211	105900	179021860	5060	5060	5060	5060	0
455	20231211	105800	179021860	5060	5060	5060	5060	0
456	20231211	105700	179021860	5060	5060	5060	5060	98
457	20231211	105600	178525980	5060	5060	5060	5060	92
458	20231211	105500	178060460	5060	5060	5060	5060	5102
459	20231211	105400	152244340	5070	5070	5070	5070	2890
460	20231211	105300	137592040	5070	5070	5070	5070	450
461	20231211	105200	135310540	5080	5080	5080	5080	229
462	20231211	105100	134147220	5080	5090	5090	5080	192
463	20231211	105000	133171840	5080	5080	5080	5080	0
464	20231211	104900	133171840	5080	5080	5080	5080	0
465	20231211	104800	133171840	5080	5080	5080	5080	0
466	20231211	104700	133171840	5080	5080	5080	5080	0
467	20231211	104600	133171840	5080	5080	5080	5080	0
468	20231211	104500	133171840	5080	5080	5080	5080	1002
469	20231211	104400	128081680	5080	5080	5080	5080	120
470	20231211	104300	127472080	5080	5080	5080	5080	0
471	20231211	104200	127472080	5080	5080	5080	5080	247
472	20231211	104100	126217320	5080	5080	5080	5080	6
473	20231211	104000	126186840	5090	5090	5090	5090	5
474	20231211	103900	126161390	5090	5090	5090	5090	0
475	20231211	103800	126161390	5090	5090	5090	5090	0
476	20231211	103700	126161390	5090	5090	5090	5090	0
477	20231211	103600	126161390	5090	5100	5100	5090	454
478	20231211	103500	123850520	5100	5100	5100	5100	0
479	20231211	103400	123850520	5100	5100	5100	5100	50
480	20231211	103300	123595520	5100	5100	5100	5100	472
481	20231211	103200	121188320	5100	5100	5100	5100	0
482	20231211	103100	121188320	5100	5100	5100	5100	0
483	20231211	103000	121188320	5100	5100	5100	5100	0
484	20231211	102900	121188320	5100	5100	5100	5100	120
485	20231211	102800	120576320	5100	5100	5110	5090	1369
486	20231211	102700	113597070	5100	5100	5100	5100	21
487	20231211	102600	113489970	5110	5110	5110	5110	0
488	20231211	102500	113489970	5110	5110	5110	5110	0
489	20231211	102400	113489970	5110	5110	5110	5110	0
490	20231211	102300	113489970	5110	5110	5110	5110	0
491	20231211	102200	113489970	5110	5110	5110	5110	195
492	20231211	102100	112493520	5110	5110	5110	5110	200
493	20231211	102000	111471520	5110	5110	5110	5110	0
494	20231211	101900	111471520	5110	5110	5110	5110	0
495	20231211	101800	111471520	5110	5100	5110	5100	19
496	20231211	101700	111374530	5100	5100	5100	5100	0
497	20231211	101600	111374530	5100	5100	5100	5100	102
498	20231211	101500	110854330	5100	5110	5110	5100	203
499	20231211	101400	109819000	5110	5110	5110	5110	0
500	20231211	101300	109819000	5110	5110	5110	5110	200
501	20231211	101200	108797000	5110	5110	5110	5110	30
502	20231211	101100	108643700	5100	5100	5100	5100	0
503	20231211	101000	108643700	5100	5100	5100	5100	0
504	20231211	100900	108643700	5100	5100	5100	5100	32
505	20231211	100800	108480500	5100	5100	5100	5100	2000
506	20231211	100700	98280500	5110	5110	5110	5110	24
507	20231211	100600	98157860	5110	5110	5110	5110	10
508	20231211	100500	98106760	5110	5110	5110	5110	20
509	20231211	100400	98004560	5100	5100	5100	5100	0
510	20231211	100300	98004560	5100	5100	5100	5100	350
511	20231211	100200	96219560	5100	5100	5100	5100	300
512	20231211	100100	94689560	5100	5100	5100	5100	0
513	20231211	100000	94689560	5100	5100	5100	5100	0
514	20231211	095900	94689560	5100	5100	5100	5100	17
515	20231211	095800	94602860	5100	5100	5100	5100	105
516	20231211	095700	94067360	5100	5100	5100	5100	350
517	20231211	095600	92282360	5100	5100	5100	5100	1270
518	20231211	095500	85805360	5100	5110	5110	5100	339
519	20231211	095400	84074460	5110	5110	5110	5110	0
520	20231211	095300	84074460	5110	5110	5110	5110	0
521	20231211	095200	84074460	5110	5110	5110	5110	0
522	20231211	095100	84074460	5110	5110	5110	5110	84
523	20231211	095000	83645220	5110	5110	5110	5110	159
524	20231211	094900	82832730	5120	5120	5120	5120	0
525	20231211	094800	82832730	5120	5120	5120	5120	0
526	20231211	094700	82832730	5120	5120	5120	5120	0
527	20231211	094600	82832730	5120	5120	5120	5120	0
528	20231211	094500	82832730	5120	5120	5120	5120	1
529	20231211	094400	82827610	5110	5110	5110	5100	183
530	20231211	094300	81892530	5110	5120	5120	5110	266
531	20231211	094200	80530620	5130	5150	5150	5130	859
532	20231211	094100	76113920	5150	5170	5170	5130	1446
533	20231211	094000	68675910	5130	5120	5180	5100	3852
534	20231211	093900	48863960	5120	5120	5120	5110	8
535	20231211	093800	48823010	5100	5100	5100	5100	0
536	20231211	093700	48823010	5100	5100	5100	5100	0
537	20231211	093600	48823010	5100	5100	5100	5100	15
538	20231211	093500	48746510	5120	5120	5120	5120	2
539	20231211	093400	48736270	5120	5120	5120	5120	0
540	20231211	093300	48736270	5120	5120	5120	5120	6
541	20231211	093200	48705550	5120	5120	5120	5120	3
542	20231211	093100	48690190	5110	5100	5110	5100	679
543	20231211	093000	45224430	5100	5100	5100	5100	31
544	20231211	092900	45066330	5100	5100	5100	5100	10
545	20231211	092800	45015330	5100	5100	5100	5100	250
546	20231211	092700	43740330	5090	5090	5090	5090	0
547	20231211	092600	43740330	5090	5100	5100	5090	349
548	20231211	092500	41960470	5100	5100	5100	5100	0
549	20231211	092400	41960470	5100	5100	5100	5100	237
550	20231211	092300	40751770	5100	5100	5100	5100	170
551	20231211	092200	39884770	5100	5100	5100	5100	2
552	20231211	092100	39874570	5090	5080	5100	5080	1242
553	20231211	092000	33562070	5090	5090	5090	5090	0
554	20231211	091900	33562070	5090	5090	5090	5090	6
555	20231211	091800	33531530	5090	5090	5090	5090	0
556	20231211	091700	33531530	5090	5090	5090	5090	2
557	20231211	091600	33521350	5070	5080	5080	5070	2900
558	20231211	091500	18816350	5090	5090	5090	5090	103
559	20231211	091400	18292080	5100	5100	5100	5100	19
560	20231211	091300	18195180	5080	5080	5080	5080	331
561	20231211	091200	16513700	5080	5070	5080	5070	32
562	20231211	091100	16351160	5080	5090	5090	5080	60
563	20231211	091000	16045770	5100	5120	5120	5100	462
564	20231211	090900	13689150	5120	5120	5120	5120	82
565	20231211	090800	13269310	5100	5100	5100	5100	260
566	20231211	090700	11943310	5100	5100	5100	5100	9
567	20231211	090600	11897410	5100	5100	5100	5100	230
568	20231211	090500	10724410	5100	5100	5100	5100	0
569	20231211	090400	10724410	5100	5100	5100	5100	0
570	20231211	090300	10724410	5100	5100	5100	5100	0
571	20231211	090200	10724410	5100	5100	5100	5100	200
572	20231211	090100	9704410	5100	5070	5100	5070	6
573	20231211	090000	9673920	5080	5100	5110	5080	1897