KissMeData/088260/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195600	102946200	5080	5080	5080	5080	2580
3	20231211	195500	102946200	5080	5080	5080	5080	0
4	20231211	195400	102946200	5080	5080	5080	5080	0
5	20231211	195300	102946200	5080	5080	5080	5080	0
6	20231211	195200	102946200	5080	5080	5080	5080	0
7	20231211	195100	102946200	5080	5080	5080	5080	0
8	20231211	195000	102946200	5080	5080	5080	5080	0
9	20231211	194900	102946200	5080	5080	5080	5080	0
10	20231211	194800	102946200	5080	5080	5080	5080	0
11	20231211	194700	102946200	5080	5080	5080	5080	0
12	20231211	194600	102946200	5080	5080	5080	5080	0
13	20231211	194500	102946200	5080	5080	5080	5080	0
14	20231211	194400	102946200	5080	5080	5080	5080	0
15	20231211	194300	102946200	5080	5080	5080	5080	0
16	20231211	194200	102946200	5080	5080	5080	5080	0
17	20231211	194100	102946200	5080	5080	5080	5080	0
18	20231211	194000	102946200	5080	5080	5080	5080	0
19	20231211	193900	102946200	5080	5080	5080	5080	0
20	20231211	193800	102946200	5080	5080	5080	5080	0
21	20231211	193700	102946200	5080	5080	5080	5080	0
22	20231211	193600	102946200	5080	5080	5080	5080	0
23	20231211	193500	102946200	5080	5080	5080	5080	0
24	20231211	193400	102946200	5080	5080	5080	5080	0
25	20231211	193300	102946200	5080	5080	5080	5080	0
26	20231211	193200	102946200	5080	5080	5080	5080	0
27	20231211	193100	102946200	5080	5080	5080	5080	0
28	20231211	193000	102946200	5080	5080	5080	5080	0
29	20231211	192900	102946200	5080	5080	5080	5080	0
30	20231211	192800	102946200	5080	5080	5080	5080	0
31	20231211	192700	102946200	5080	5080	5080	5080	0
32	20231211	192600	102946200	5080	5080	5080	5080	2580
33	20231211	192500	102946200	5080	5080	5080	5080	0
34	20231211	192400	102946200	5080	5080	5080	5080	0
35	20231211	192300	102946200	5080	5080	5080	5080	0
36	20231211	192200	102946200	5080	5080	5080	5080	0
37	20231211	192100	102946200	5080	5080	5080	5080	0
38	20231211	192000	102946200	5080	5080	5080	5080	0
39	20231211	191900	102946200	5080	5080	5080	5080	0
40	20231211	191800	102946200	5080	5080	5080	5080	0
41	20231211	191700	102946200	5080	5080	5080	5080	0
42	20231211	191600	102946200	5080	5080	5080	5080	0
43	20231211	191500	102946200	5080	5080	5080	5080	0
44	20231211	191400	102946200	5080	5080	5080	5080	0
45	20231211	191300	102946200	5080	5080	5080	5080	0
46	20231211	191200	102946200	5080	5080	5080	5080	0
47	20231211	191100	102946200	5080	5080	5080	5080	0
48	20231211	191000	102946200	5080	5080	5080	5080	0
49	20231211	190900	102946200	5080	5080	5080	5080	0
50	20231211	190800	102946200	5080	5080	5080	5080	0
51	20231211	190700	102946200	5080	5080	5080	5080	0
52	20231211	190600	102946200	5080	5080	5080	5080	0
53	20231211	190500	102946200	5080	5080	5080	5080	0
54	20231211	190400	102946200	5080	5080	5080	5080	0
55	20231211	190300	102946200	5080	5080	5080	5080	0
56	20231211	190200	102946200	5080	5080	5080	5080	0
57	20231211	190100	102946200	5080	5080	5080	5080	0
58	20231211	190000	102946200	5080	5080	5080	5080	0
59	20231211	185900	102946200	5080	5080	5080	5080	0
60	20231211	185800	102946200	5080	5080	5080	5080	0
61	20231211	185700	102946200	5080	5080	5080	5080	0
62	20231211	185600	102946200	5080	5080	5080	5080	2580
63	20231211	185500	102946200	5080	5080	5080	5080	0
64	20231211	185400	102946200	5080	5080	5080	5080	0
65	20231211	185300	102946200	5080	5080	5080	5080	0
66	20231211	185200	102946200	5080	5080	5080	5080	0
67	20231211	185100	102946200	5080	5080	5080	5080	0
68	20231211	185000	102946200	5080	5080	5080	5080	0
69	20231211	184900	102946200	5080	5080	5080	5080	0
70	20231211	184800	102946200	5080	5080	5080	5080	0
71	20231211	184700	102946200	5080	5080	5080	5080	0
72	20231211	184600	102946200	5080	5080	5080	5080	0
73	20231211	184500	102946200	5080	5080	5080	5080	0
74	20231211	184400	102946200	5080	5080	5080	5080	0
75	20231211	184300	102946200	5080	5080	5080	5080	0
76	20231211	184200	102946200	5080	5080	5080	5080	0
77	20231211	184100	102946200	5080	5080	5080	5080	0
78	20231211	184000	102946200	5080	5080	5080	5080	0
79	20231211	183900	102946200	5080	5080	5080	5080	0
80	20231211	183800	102946200	5080	5080	5080	5080	0
81	20231211	183700	102946200	5080	5080	5080	5080	0
82	20231211	183600	102946200	5080	5080	5080	5080	0
83	20231211	183500	102946200	5080	5080	5080	5080	0
84	20231211	183400	102946200	5080	5080	5080	5080	0
85	20231211	183300	102946200	5080	5080	5080	5080	0
86	20231211	183200	102946200	5080	5080	5080	5080	0
87	20231211	183100	102946200	5080	5080	5080	5080	0
88	20231211	183000	102946200	5080	5080	5080	5080	0
89	20231211	182900	102946200	5080	5080	5080	5080	0
90	20231211	182800	102946200	5080	5080	5080	5080	0
91	20231211	182700	102946200	5080	5080	5080	5080	0
92	20231211	182600	102946200	5080	5080	5080	5080	2580
93	20231211	182500	102946200	5080	5080	5080	5080	0
94	20231211	182400	102946200	5080	5080	5080	5080	0
95	20231211	182300	102946200	5080	5080	5080	5080	0
96	20231211	182200	102946200	5080	5080	5080	5080	0
97	20231211	182100	102946200	5080	5080	5080	5080	0
98	20231211	182000	102946200	5080	5080	5080	5080	0
99	20231211	181900	102946200	5080	5080	5080	5080	0
100	20231211	181800	102946200	5080	5080	5080	5080	0
101	20231211	181700	102946200	5080	5080	5080	5080	0
102	20231211	181600	102946200	5080	5080	5080	5080	0
103	20231211	181500	102946200	5080	5080	5080	5080	0
104	20231211	181400	102946200	5080	5080	5080	5080	0
105	20231211	181300	102946200	5080	5080	5080	5080	0
106	20231211	181200	102946200	5080	5080	5080	5080	0
107	20231211	181100	102946200	5080	5080	5080	5080	0
108	20231211	181000	102946200	5080	5080	5080	5080	0
109	20231211	180900	102946200	5080	5080	5080	5080	0
110	20231211	180800	102946200	5080	5080	5080	5080	0
111	20231211	180700	102946200	5080	5080	5080	5080	0
112	20231211	180600	102946200	5080	5080	5080	5080	0
113	20231211	180500	102946200	5080	5080	5080	5080	0
114	20231211	180400	102946200	5080	5080	5080	5080	0
115	20231211	180300	102946200	5080	5080	5080	5080	0
116	20231211	180200	102946200	5080	5080	5080	5080	0
117	20231211	180100	102946200	5080	5080	5080	5080	0
118	20231211	180000	102946200	5080	5080	5080	5080	0
119	20231211	175900	102946200	5080	5080	5080	5080	0
120	20231211	175800	102946200	5080	5080	5080	5080	0
121	20231211	175700	102946200	5080	5080	5080	5080	0
122	20231211	175600	102946200	5080	5080	5080	5080	2580
123	20231211	175500	102946200	5080	5080	5080	5080	0
124	20231211	175400	102946200	5080	5080	5080	5080	0
125	20231211	175300	102946200	5080	5080	5080	5080	0
126	20231211	175200	102946200	5080	5080	5080	5080	0
127	20231211	175100	102946200	5080	5080	5080	5080	0
128	20231211	175000	102946200	5080	5080	5080	5080	0
129	20231211	174900	102946200	5080	5080	5080	5080	0
130	20231211	174800	102946200	5080	5080	5080	5080	0
131	20231211	174700	102946200	5080	5080	5080	5080	0
132	20231211	174600	102946200	5080	5080	5080	5080	0
133	20231211	174500	102946200	5080	5080	5080	5080	0
134	20231211	174400	102946200	5080	5080	5080	5080	0
135	20231211	174300	102946200	5080	5080	5080	5080	0
136	20231211	174200	102946200	5080	5080	5080	5080	0
137	20231211	174100	102946200	5080	5080	5080	5080	0
138	20231211	174000	102946200	5080	5080	5080	5080	0
139	20231211	173900	102946200	5080	5080	5080	5080	0
140	20231211	173800	102946200	5080	5080	5080	5080	0
141	20231211	173700	102946200	5080	5080	5080	5080	0
142	20231211	173600	102946200	5080	5080	5080	5080	0
143	20231211	173500	102946200	5080	5080	5080	5080	0
144	20231211	173400	102946200	5080	5080	5080	5080	0
145	20231211	173300	102946200	5080	5080	5080	5080	0
146	20231211	173200	102946200	5080	5080	5080	5080	0
147	20231211	173100	102946200	5080	5080	5080	5080	0
148	20231211	173000	102946200	5080	5080	5080	5080	0
149	20231211	172900	102946200	5080	5080	5080	5080	0
150	20231211	172800	102946200	5080	5080	5080	5080	0
151	20231211	172700	102946200	5080	5080	5080	5080	0
152	20231211	172600	102946200	5080	5080	5080	5080	2580
153	20231211	172500	102946200	5080	5080	5080	5080	0
154	20231211	172400	102946200	5080	5080	5080	5080	0
155	20231211	172300	102946200	5080	5080	5080	5080	0
156	20231211	172200	102946200	5080	5080	5080	5080	0
157	20231211	172100	102946200	5080	5080	5080	5080	0
158	20231211	172000	102946200	5080	5080	5080	5080	0
159	20231211	171900	102946200	5080	5080	5080	5080	0
160	20231211	171800	102946200	5080	5080	5080	5080	0
161	20231211	171700	102946200	5080	5080	5080	5080	0
162	20231211	171600	102946200	5080	5080	5080	5080	0
163	20231211	171500	102946200	5080	5080	5080	5080	0
164	20231211	171400	102946200	5080	5080	5080	5080	0
165	20231211	171300	102946200	5080	5080	5080	5080	0
166	20231211	171200	102946200	5080	5080	5080	5080	0
167	20231211	171100	102946200	5080	5080	5080	5080	0
168	20231211	171000	102946200	5080	5080	5080	5080	0
169	20231211	170900	102946200	5080	5080	5080	5080	0
170	20231211	170800	102946200	5080	5080	5080	5080	0
171	20231211	170700	102946200	5080	5080	5080	5080	0
172	20231211	170600	102946200	5080	5080	5080	5080	0
173	20231211	170500	102946200	5080	5080	5080	5080	0
174	20231211	170400	102946200	5080	5080	5080	5080	0
175	20231211	170300	102946200	5080	5080	5080	5080	0
176	20231211	170200	102946200	5080	5080	5080	5080	0
177	20231211	170100	102946200	5080	5080	5080	5080	0
178	20231211	170000	102946200	5080	5080	5080	5080	0
179	20231211	165900	102946200	5080	5080	5080	5080	0
180	20231211	165800	102946200	5080	5080	5080	5080	0
181	20231211	165700	102946200	5080	5080	5080	5080	0
182	20231211	165600	102946200	5080	5080	5080	5080	2580
183	20231211	165500	102946200	5080	5080	5080	5080	0
184	20231211	165400	102946200	5080	5080	5080	5080	0
185	20231211	165300	102946200	5080	5080	5080	5080	0
186	20231211	165200	102946200	5080	5080	5080	5080	0
187	20231211	165100	102946200	5080	5080	5080	5080	0
188	20231211	165000	102946200	5080	5080	5080	5080	0
189	20231211	164900	102946200	5080	5080	5080	5080	0
190	20231211	164800	102946200	5080	5080	5080	5080	0
191	20231211	164700	102946200	5080	5080	5080	5080	0
192	20231211	164600	102946200	5080	5080	5080	5080	0
193	20231211	164500	102946200	5080	5080	5080	5080	0
194	20231211	164400	102946200	5080	5080	5080	5080	0
195	20231211	164300	102946200	5080	5080	5080	5080	0
196	20231211	164200	102946200	5080	5080	5080	5080	0
197	20231211	164100	102946200	5080	5080	5080	5080	0
198	20231211	164000	102946200	5080	5080	5080	5080	0
199	20231211	163900	102946200	5080	5080	5080	5080	0
200	20231211	163800	102946200	5080	5080	5080	5080	0
201	20231211	163700	102946200	5080	5080	5080	5080	0
202	20231211	163600	102946200	5080	5080	5080	5080	0
203	20231211	163500	102946200	5080	5080	5080	5080	0
204	20231211	163400	102946200	5080	5080	5080	5080	0
205	20231211	163300	102946200	5080	5080	5080	5080	0
206	20231211	163200	102946200	5080	5080	5080	5080	0
207	20231211	163100	102946200	5080	5080	5080	5080	0
208	20231211	163000	102946200	5080	5080	5080	5080	0
209	20231211	162900	102946200	5080	5080	5080	5080	0
210	20231211	162800	102946200	5080	5080	5080	5080	0
211	20231211	162700	102946200	5080	5080	5080	5080	0
212	20231211	162600	102946200	5080	5080	5080	5080	2580
213	20231211	162500	102946200	5080	5080	5080	5080	0
214	20231211	162400	102946200	5080	5080	5080	5080	0
215	20231211	162300	102946200	5080	5080	5080	5080	0
216	20231211	162200	102946200	5080	5080	5080	5080	0
217	20231211	162100	102946200	5080	5080	5080	5080	0
218	20231211	162000	102946200	5080	5080	5080	5080	0
219	20231211	161900	102946200	5080	5080	5080	5080	0
220	20231211	161800	102946200	5080	5080	5080	5080	0
221	20231211	161700	102946200	5080	5080	5080	5080	0
222	20231211	161600	102946200	5080	5080	5080	5080	0
223	20231211	161500	102946200	5080	5080	5080	5080	0
224	20231211	161400	102946200	5080	5080	5080	5080	0
225	20231211	161300	102946200	5080	5080	5080	5080	0
226	20231211	161200	102946200	5080	5080	5080	5080	0
227	20231211	161100	102946200	5080	5080	5080	5080	0
228	20231211	161000	102946200	5080	5080	5080	5080	0
229	20231211	160900	102946200	5080	5080	5080	5080	0
230	20231211	160800	102946200	5080	5080	5080	5080	0
231	20231211	160700	102946200	5080	5080	5080	5080	0
232	20231211	160600	102946200	5080	5080	5080	5080	0
233	20231211	160500	102946200	5080	5080	5080	5080	0
234	20231211	160400	102946200	5080	5080	5080	5080	0
235	20231211	160300	102946200	5080	5080	5080	5080	0
236	20231211	160200	102946200	5080	5080	5080	5080	0
237	20231211	160100	102946200	5080	5080	5080	5080	0
238	20231211	160000	102946200	5080	5080	5080	5080	0
239	20231211	155900	102946200	5080	5080	5080	5080	0
240	20231211	155800	102946200	5080	5080	5080	5080	0
241	20231211	155700	102946200	5080	5080	5080	5080	0
242	20231211	155600	102946200	5080	5080	5080	5080	2580
243	20231211	155500	102946200	5080	5080	5080	5080	0
244	20231211	155400	102946200	5080	5080	5080	5080	0
245	20231211	155300	102946200	5080	5080	5080	5080	0
246	20231211	155200	102946200	5080	5080	5080	5080	0
247	20231211	155100	102946200	5080	5080	5080	5080	0
248	20231211	155000	102946200	5080	5080	5080	5080	0
249	20231211	154900	102946200	5080	5080	5080	5080	0
250	20231211	154800	102946200	5080	5080	5080	5080	0
251	20231211	154700	102946200	5080	5080	5080	5080	0
252	20231211	154600	102946200	5080	5080	5080	5080	0
253	20231211	154500	102946200	5080	5080	5080	5080	0
254	20231211	154400	102946200	5080	5080	5080	5080	0
255	20231211	154300	102946200	5080	5080	5080	5080	0
256	20231211	154200	102946200	5080	5080	5080	5080	0
257	20231211	154100	102946200	5080	5080	5080	5080	0
258	20231211	154000	102946200	5080	5080	5080	5080	0
259	20231211	153900	102946200	5080	5080	5080	5080	0
260	20231211	153800	102946200	5080	5080	5080	5080	0
261	20231211	153700	102946200	5080	5080	5080	5080	0
262	20231211	153600	102946200	5080	5080	5080	5080	0
263	20231211	153500	102946200	5080	5080	5080	5080	0
264	20231211	153400	102946200	5080	5080	5080	5080	0
265	20231211	153300	102946200	5080	5080	5080	5080	0
266	20231211	153200	102946200	5080	5080	5080	5080	0
267	20231211	153100	102946200	5080	5080	5080	5080	0
268	20231211	153000	102946200	5080	5080	5080	5080	2580
269	20231211	152900	89839800	5070	5070	5070	5070	0
270	20231211	152800	89839800	5070	5070	5070	5070	0
271	20231211	152700	89839800	5070	5070	5070	5070	0
272	20231211	152600	89839800	5070	5070	5070	5070	0
273	20231211	152500	89839800	5070	5070	5070	5070	0
274	20231211	152400	89839800	5070	5070	5070	5070	0
275	20231211	152300	89839800	5070	5070	5070	5070	0
276	20231211	152200	89839800	5070	5070	5070	5070	0
277	20231211	152100	89839800	5070	5070	5070	5070	0
278	20231211	152000	89839800	5070	5070	5070	5070	0
279	20231211	151900	89839800	5070	5070	5070	5070	703
280	20231211	151800	86275590	5070	5070	5070	5070	319
281	20231211	151700	84658260	5070	5070	5070	5070	0
282	20231211	151600	84658260	5070	5070	5070	5070	0
283	20231211	151500	84658260	5070	5070	5070	5070	3
284	20231211	151400	84643050	5070	5070	5070	5070	0
285	20231211	151300	84643050	5070	5070	5070	5070	0
286	20231211	151200	84643050	5070	5070	5070	5070	0
287	20231211	151100	84643050	5070	5070	5070	5070	7
288	20231211	151000	84607560	5080	5080	5080	5080	0
289	20231211	150900	84607560	5080	5080	5080	5080	0
290	20231211	150800	84607560	5080	5080	5080	5080	0
291	20231211	150700	84607560	5080	5080	5080	5080	0
292	20231211	150600	84607560	5080	5080	5080	5070	4
293	20231211	150500	84587250	5070	5080	5080	5070	112
294	20231211	150400	84018440	5070	5080	5080	5070	232
295	20231211	150300	82840210	5070	5080	5080	5070	243
296	20231211	150200	81606190	5070	5080	5080	5070	241
297	20231211	150100	80382160	5070	5080	5080	5070	242
298	20231211	150000	79153140	5070	5070	5080	5070	352
299	20231211	145900	77368010	5070	5070	5070	5070	204
300	20231211	145800	76333730	5070	5070	5070	5070	206
301	20231211	145700	75289310	5070	5070	5070	5070	199
302	20231211	145600	74280380	5070	5070	5070	5070	217
303	20231211	145500	73180190	5070	5070	5070	5070	214
304	20231211	145400	72095210	5070	5070	5070	5070	0
305	20231211	145300	72095210	5070	5070	5070	5070	0
306	20231211	145200	72095210	5070	5070	5070	5070	8
307	20231211	145100	72054650	5070	5070	5070	5070	38
308	20231211	145000	71861990	5070	5070	5070	5070	146
309	20231211	144900	71121770	5080	5080	5080	5080	27
310	20231211	144800	70984610	5070	5080	5080	5070	47
311	20231211	144700	70745860	5080	5080	5080	5080	0
312	20231211	144600	70745860	5080	5080	5080	5080	26
313	20231211	144500	70613780	5080	5080	5080	5080	35
314	20231211	144400	70435980	5080	5080	5080	5080	36
315	20231211	144300	70253100	5070	5080	5080	5070	139
316	20231211	144200	69548310	5080	5080	5080	5080	17
317	20231211	144100	69461950	5080	5080	5080	5080	49
318	20231211	144000	69213030	5070	5070	5070	5070	1
319	20231211	143900	69207960	5080	5080	5080	5080	27
320	20231211	143800	69070800	5070	5070	5070	5070	1
321	20231211	143700	69065730	5080	5080	5080	5080	28
322	20231211	143600	68923490	5080	5080	5080	5080	18
323	20231211	143500	68832050	5080	5070	5080	5070	64
324	20231211	143400	68507320	5080	5070	5080	5070	47
325	20231211	143300	68268750	5080	5080	5080	5080	31
326	20231211	143200	68111270	5080	5080	5080	5080	22
327	20231211	143100	67999510	5080	5070	5080	5070	112
328	20231211	143000	67431200	5070	5070	5070	5070	181
329	20231211	142900	66513530	5070	5070	5070	5070	6
330	20231211	142800	66483110	5070	5070	5070	5070	18
331	20231211	142700	66391850	5070	5070	5070	5070	18
332	20231211	142600	66300590	5070	5070	5070	5070	39
333	20231211	142500	66102860	5070	5070	5070	5070	0
334	20231211	142400	66102860	5070	5070	5070	5070	22
335	20231211	142300	65991320	5070	5070	5070	5070	28
336	20231211	142200	65849360	5070	5070	5070	5070	33
337	20231211	142100	65682050	5070	5070	5070	5070	26
338	20231211	142000	65550230	5060	5070	5070	5060	23
339	20231211	141900	65433660	5060	5060	5070	5060	67
340	20231211	141800	65094250	5060	5060	5060	5060	2
341	20231211	141700	65084130	5070	5070	5070	5060	25
342	20231211	141600	64957400	5060	5070	5070	5060	37
343	20231211	141500	64769860	5060	5070	5070	5060	10
344	20231211	141400	64719170	5060	5070	5070	5060	26
345	20231211	141300	64587390	5060	5060	5060	5060	2
346	20231211	141200	64577270	5070	5070	5070	5060	50
347	20231211	141100	64323820	5060	5060	5060	5060	0
348	20231211	141000	64323820	5060	5070	5070	5060	39
349	20231211	140900	64126150	5060	5060	5060	5060	6
350	20231211	140800	64095790	5070	5070	5070	5060	46
351	20231211	140700	63862580	5060	5060	5070	5060	19
352	20231211	140600	63766280	5060	5060	5060	5060	1
353	20231211	140500	63761220	5060	5070	5070	5060	57
354	20231211	140400	63472310	5060	5060	5060	5060	0
355	20231211	140300	63472310	5060	5060	5070	5060	38
356	20231211	140200	63279710	5070	5070	5070	5070	10
357	20231211	140100	63229010	5060	5070	5070	5060	49
358	20231211	140000	62980630	5070	5070	5070	5070	0
359	20231211	135900	62980630	5070	5070	5070	5070	22
360	20231211	135800	62869090	5070	5070	5070	5070	42
361	20231211	135700	62656150	5070	5070	5070	5070	0
362	20231211	135600	62656150	5070	5070	5070	5070	40
363	20231211	135500	62453350	5060	5060	5060	5060	28
364	20231211	135400	62311670	5070	5070	5070	5070	46
365	20231211	135300	62078450	5070	5070	5070	5070	1
366	20231211	135200	62073380	5070	5070	5070	5070	17
367	20231211	135100	61987190	5060	5070	5070	5060	67
368	20231211	135000	61647670	5070	5070	5070	5070	0
369	20231211	134900	61647670	5070	5070	5070	5070	22
370	20231211	134800	61536130	5070	5070	5070	5070	8
371	20231211	134700	61495570	5070	5070	5070	5070	37
372	20231211	134600	61307980	5070	5070	5070	5070	0
373	20231211	134500	61307980	5070	5070	5070	5070	23
374	20231211	134400	61191370	5070	5070	5070	5070	14
375	20231211	134300	61120390	5070	5070	5070	5070	39
376	20231211	134200	60922660	5060	5070	5070	5060	17
377	20231211	134100	60836490	5060	5070	5070	5060	12
378	20231211	134000	60775670	5060	5070	5070	5060	45
379	20231211	133900	60547580	5060	5070	5070	5060	8
380	20231211	133800	60507030	5060	5070	5070	5060	17
381	20231211	133700	60420870	5060	5060	5070	5060	23
382	20231211	133600	60304330	5070	5070	5070	5070	30
383	20231211	133500	60152230	5060	5060	5060	5060	6
384	20231211	133400	60121870	5070	5070	5070	5070	38
385	20231211	133300	59929210	5060	5070	5070	5060	66
386	20231211	133200	59594640	5070	5070	5070	5070	10
387	20231211	133100	59543940	5070	5070	5070	5070	21
388	20231211	133000	59437470	5070	5070	5070	5070	12
389	20231211	132900	59376630	5070	5070	5070	5070	37
390	20231211	132800	59189040	5070	5070	5070	5070	0
391	20231211	132700	59189040	5070	5070	5070	5070	25
392	20231211	132600	59062290	5070	5070	5070	5070	34
393	20231211	132500	58889910	5070	5070	5070	5070	7
394	20231211	132400	58854420	5070	5070	5070	5070	20
395	20231211	132300	58753020	5070	5070	5070	5070	0
396	20231211	132200	58753020	5070	5070	5070	5070	52
397	20231211	132100	58489380	5070	5070	5070	5070	0
398	20231211	132000	58489380	5070	5070	5070	5070	27
399	20231211	131900	58352490	5070	5070	5070	5070	0
400	20231211	131800	58352490	5070	5070	5070	5070	39
401	20231211	131700	58154760	5070	5070	5070	5070	24
402	20231211	131600	58033080	5070	5070	5070	5070	0
403	20231211	131500	58033080	5070	5070	5070	5070	52
404	20231211	131400	57769440	5070	5070	5070	5070	31
405	20231211	131300	57612270	5070	5070	5070	5070	26
406	20231211	131200	57480450	5070	5070	5070	5070	0
407	20231211	131100	57480450	5070	5070	5070	5070	34
408	20231211	131000	57308070	5060	5060	5060	5060	0
409	20231211	130900	57308070	5060	5060	5060	5060	11
410	20231211	130800	57252410	5060	5060	5060	5060	59
411	20231211	130700	56953870	5060	5060	5060	5060	0
412	20231211	130600	56953870	5060	5060	5060	5060	14
413	20231211	130500	56883030	5060	5060	5060	5060	45
414	20231211	130400	56655330	5060	5060	5060	5060	28
415	20231211	130300	56513650	5060	5060	5060	5060	12
416	20231211	130200	56452930	5060	5050	5060	5050	47
417	20231211	130100	56215330	5060	5060	5060	5060	41
418	20231211	130000	56007870	5060	5060	5060	5060	0
419	20231211	125900	56007870	5060	5060	5060	5060	26
420	20231211	125800	55876310	5060	5060	5060	5060	8
421	20231211	125700	55835830	5060	5060	5060	5060	35
422	20231211	125600	55658730	5060	5060	5060	5060	8
423	20231211	125500	55618250	5060	5060	5060	5060	18
424	20231211	125400	55527170	5060	5060	5060	5060	18
425	20231211	125300	55436090	5060	5060	5060	5060	35
426	20231211	125200	55258990	5060	5060	5060	5060	19
427	20231211	125100	55162850	5050	5060	5060	5050	36
428	20231211	125000	54980740	5050	5060	5060	5050	30
429	20231211	124900	54828970	5050	5060	5060	5050	56
430	20231211	124800	54545680	5050	5060	5060	5050	30
431	20231211	124700	54393920	5050	5060	5060	5050	77
432	20231211	124600	54004590	5050	5060	5060	5050	45
433	20231211	124500	53776940	5050	5050	5050	5050	2
434	20231211	124400	53766840	5060	5050	5060	5050	91
435	20231211	124300	53306740	5060	5060	5060	5050	48
436	20231211	124200	53063920	5050	5060	5060	5050	55
437	20231211	124100	52785660	5060	5060	5060	5060	20
438	20231211	124000	52684460	5060	5060	5060	5060	48
439	20231211	123900	52441580	5060	5050	5060	5050	810
440	20231211	123800	48350710	5060	5060	5060	5060	0
441	20231211	123700	48350710	5060	5060	5060	5060	25
442	20231211	123600	48224210	5060	5060	5060	5060	40
443	20231211	123500	48021810	5060	5060	5060	5060	5
444	20231211	123400	47996510	5060	5060	5060	5060	14
445	20231211	123300	47925670	5060	5060	5060	5060	0
446	20231211	123200	47925670	5060	5060	5060	5060	43
447	20231211	123100	47708090	5060	5060	5060	5060	0
448	20231211	123000	47708090	5060	5060	5060	5060	30
449	20231211	122900	47556290	5060	5060	5060	5060	0
450	20231211	122800	47556290	5060	5060	5060	5060	36
451	20231211	122700	47374130	5060	5060	5060	5060	25
452	20231211	122600	47247630	5060	5060	5060	5060	0
453	20231211	122500	47247630	5060	5060	5060	5060	44
454	20231211	122400	47024990	5060	5060	5060	5060	0
455	20231211	122300	47024990	5060	5060	5060	5060	30
456	20231211	122200	46873190	5060	5060	5060	5060	0
457	20231211	122100	46873190	5060	5060	5060	5060	43
458	20231211	122000	46655610	5060	5060	5060	5060	0
459	20231211	121900	46655610	5060	5060	5060	5060	17
460	20231211	121800	46569590	5060	5060	5060	5060	49
461	20231211	121700	46321650	5060	5060	5060	5060	0
462	20231211	121600	46321650	5060	5060	5060	5060	24
463	20231211	121500	46200210	5060	5060	5060	5060	0
464	20231211	121400	46200210	5060	5060	5060	5060	39
465	20231211	121300	46002870	5060	5060	5060	5060	0
466	20231211	121200	46002870	5060	5060	5060	5060	21
467	20231211	121100	45896610	5060	5060	5060	5060	46
468	20231211	121000	45663850	5050	5050	5050	5050	0
469	20231211	120900	45663850	5050	5060	5060	5050	24
470	20231211	120800	45542440	5050	5060	5060	5050	12
471	20231211	120700	45481740	5050	5060	5060	5050	38
472	20231211	120600	45289500	5050	5060	5060	5050	8
473	20231211	120500	45249030	5050	5060	5060	5050	22
474	20231211	120400	45137740	5050	5060	5060	5050	17
475	20231211	120300	45051740	5050	5060	5060	5050	44
476	20231211	120200	44829160	5050	5060	5060	5050	18
477	20231211	120100	44738100	5050	5060	5060	5050	9
478	20231211	120000	44692570	5050	5050	5060	5050	35
479	20231211	115900	44515520	5060	5060	5060	5060	9
480	20231211	115800	44469980	5050	5060	5060	5050	27
481	20231211	115700	44333400	5050	5060	5060	5050	17
482	20231211	115600	44247400	5050	5060	5060	5050	37
483	20231211	115500	44060220	5050	5050	5050	5050	0
484	20231211	115400	44060220	5050	5060	5060	5050	35
485	20231211	115300	43883170	5050	5060	5060	5050	34
486	20231211	115200	43711170	5050	5060	5060	5050	11
487	20231211	115100	43655520	5050	5060	5060	5050	27
488	20231211	115000	43518940	5050	5060	5060	5050	24
489	20231211	114900	43397530	5050	5060	5060	5050	42
490	20231211	114800	43185060	5050	5050	5050	5050	0
491	20231211	114700	43185060	5050	5060	5060	5050	165
492	20231211	114600	42350270	5050	5060	5060	5050	56
493	20231211	114500	42067090	5060	5060	5060	5060	31
494	20231211	114400	41910230	5060	5060	5060	5060	16
495	20231211	114300	41829270	5060	5060	5060	5060	0
496	20231211	114200	41829270	5060	5060	5060	5060	80
497	20231211	114100	41424470	5060	5060	5060	5060	0
498	20231211	114000	41424470	5060	5060	5060	5060	61
499	20231211	113900	41115810	5060	5060	5060	5060	0
500	20231211	113800	41115810	5060	5060	5060	5060	85
501	20231211	113700	40685710	5060	5060	5060	5050	528
502	20231211	113600	38019030	5060	5060	5060	5060	0
503	20231211	113500	38019030	5060	5060	5060	5060	82
504	20231211	113400	37604110	5060	5060	5060	5060	0
505	20231211	113300	37604110	5060	5060	5060	5060	66
506	20231211	113200	37270150	5060	5060	5060	5060	0
507	20231211	113100	37270150	5060	5060	5060	5060	83
508	20231211	113000	36850170	5060	5060	5060	5060	0
509	20231211	112900	36850170	5060	5060	5060	5060	25
510	20231211	112800	36723670	5060	5060	5060	5060	87
511	20231211	112700	36283450	5060	5060	5060	5060	0
512	20231211	112600	36283450	5060	5060	5060	5060	60
513	20231211	112500	35979850	5060	5060	5060	5060	0
514	20231211	112400	35979850	5060	5060	5060	5060	95
515	20231211	112300	35499150	5060	5060	5060	5060	0
516	20231211	112200	35499150	5060	5050	5060	5050	314
517	20231211	112100	33913310	5060	5060	5060	5060	83
518	20231211	112000	33493330	5060	5060	5060	5060	0
519	20231211	111900	33493330	5060	5060	5060	5060	65
520	20231211	111800	33164430	5060	5060	5060	5060	3
521	20231211	111700	33149250	5060	5060	5060	5060	93
522	20231211	111600	32678670	5060	5060	5060	5060	16
523	20231211	111500	32597710	5060	5060	5060	5060	13
524	20231211	111400	32531930	5060	5060	5060	5060	48
525	20231211	111300	32289050	5060	5060	5060	5060	38
526	20231211	111200	32096770	5060	5060	5060	5060	16
527	20231211	111100	32015810	5060	5060	5060	5060	40
528	20231211	111000	31813410	5060	5060	5060	5060	39
529	20231211	110900	31616070	5060	5060	5060	5060	51
530	20231211	110800	31358010	5060	5060	5060	5060	15
531	20231211	110700	31282110	5060	5060	5060	5060	48
532	20231211	110600	31039230	5060	5060	5060	5060	37
533	20231211	110500	30852010	5060	5060	5060	5060	0
534	20231211	110400	30852010	5060	5060	5060	5060	57
535	20231211	110300	30563590	5060	5060	5060	5060	36
536	20231211	110200	30381430	5060	5060	5060	5060	54
537	20231211	110100	30108190	5060	5060	5060	5060	17
538	20231211	110000	30022170	5060	5060	5060	5060	115
539	20231211	105900	29440270	5060	5060	5060	5060	38
540	20231211	105800	29247990	5060	5060	5060	5060	0
541	20231211	105700	29247990	5060	5060	5060	5060	57
542	20231211	105600	28959570	5060	5060	5060	5060	31
543	20231211	105500	28802710	5060	5050	5060	5050	77
544	20231211	105400	28413370	5060	5060	5060	5060	22
545	20231211	105300	28302050	5060	5060	5060	5060	0
546	20231211	105200	28302050	5060	5060	5060	5060	82
547	20231211	105100	27887130	5060	5060	5060	5060	2
548	20231211	105000	27877010	5060	5060	5060	5060	83
549	20231211	104900	27457030	5060	5060	5060	5060	0
550	20231211	104800	27457030	5060	5060	5060	5060	89
551	20231211	104700	27006690	5060	5060	5060	5060	31
552	20231211	104600	26849830	5060	5060	5060	5060	1
553	20231211	104500	26844770	5060	5060	5060	5060	136
554	20231211	104400	26156610	5060	5060	5060	5060	0
555	20231211	104300	26156610	5060	5060	5060	5060	56
556	20231211	104200	25873250	5060	5060	5060	5060	0
557	20231211	104100	25873250	5060	5060	5060	5050	84
558	20231211	104000	25448240	5060	5060	5060	5060	23
559	20231211	103900	25331860	5060	5060	5060	5060	0
560	20231211	103800	25331860	5060	5060	5060	5050	85
561	20231211	103700	24901770	5060	5060	5060	5060	0
562	20231211	103600	24901770	5060	5060	5060	5060	65
563	20231211	103500	24572870	5060	5060	5060	5060	0
564	20231211	103400	24572870	5060	5060	5060	5050	88
565	20231211	103300	24127630	5060	5060	5060	5060	0
566	20231211	103200	24127630	5060	5060	5060	5060	21
567	20231211	103100	24021370	5060	5060	5060	5060	83
568	20231211	103000	23601390	5060	5060	5060	5060	0
569	20231211	102900	23601390	5060	5060	5060	5060	64
570	20231211	102800	23277550	5050	5050	5050	5050	228
571	20231211	102700	22126150	5050	5060	5060	5050	99
572	20231211	102600	21625250	5060	5060	5060	5060	0
573	20231211	102500	21625250	5060	5060	5060	5060	15
574	20231211	102400	21549350	5050	5060	5060	5050	57
575	20231211	102300	21260990	5060	5060	5070	5060	348
576	20231211	102200	19499710	5050	5060	5060	5050	15
577	20231211	102100	19423820	5050	5050	5050	5050	114
578	20231211	102000	18848120	5050	5060	5060	5050	37
579	20231211	101900	18660950	5050	5050	5050	5050	0
580	20231211	101800	18660950	5050	5060	5060	5050	24
581	20231211	101700	18539540	5050	5050	5050	5050	786
582	20231211	101600	14570240	5060	5060	5060	5060	32
583	20231211	101500	14408320	5060	5060	5060	5060	22
584	20231211	101400	14297000	5060	5060	5060	5060	0
585	20231211	101300	14297000	5060	5060	5060	5060	31
586	20231211	101200	14140140	5060	5060	5060	5060	0
587	20231211	101100	14140140	5060	5060	5060	5060	22
588	20231211	101000	14028820	5060	5060	5060	5060	2
589	20231211	100900	14018700	5060	5060	5060	5060	35
590	20231211	100800	13841600	5060	5060	5060	5060	34
591	20231211	100700	13669560	5060	5060	5060	5060	19
592	20231211	100600	13573420	5050	5060	5060	5050	31
593	20231211	100500	13416600	5050	5050	5050	5050	0
594	20231211	100400	13416600	5050	5060	5060	5050	29
595	20231211	100300	13269890	5050	5050	5050	5050	0
596	20231211	100200	13269890	5050	5060	5060	5050	31
597	20231211	100100	13113070	5050	5050	5050	5050	0
598	20231211	100000	13113070	5050	5060	5060	5050	31
599	20231211	095900	12956250	5050	5060	5060	5050	5
600	20231211	095800	12930960	5060	5070	5070	5060	29
601	20231211	095700	12783950	5070	5070	5070	5070	26
602	20231211	095600	12652130	5060	5060	5060	5060	0
603	20231211	095500	12652130	5060	5070	5070	5060	39
604	20231211	095400	12454410	5060	5060	5060	5060	2
605	20231211	095300	12444290	5070	5070	5070	5070	15
606	20231211	095200	12368240	5060	5060	5060	5060	4
607	20231211	095100	12348000	5070	5060	5070	5060	31
608	20231211	095000	12190870	5070	5070	5070	5070	27
609	20231211	094900	12053980	5060	5060	5060	5060	5
610	20231211	094800	12028680	5070	5060	5070	5060	38
611	20231211	094700	11836050	5070	5070	5070	5070	0
612	20231211	094600	11836050	5070	5070	5070	5070	19
613	20231211	094500	11739720	5060	5060	5060	5060	5
614	20231211	094400	11714420	5070	5070	5070	5070	32
615	20231211	094300	11552180	5060	5060	5060	5060	3
616	20231211	094200	11537000	5070	5070	5070	5070	22
617	20231211	094100	11425460	5060	5080	5080	5060	45
618	20231211	094000	11197140	5060	5080	5080	5060	926
619	20231211	093900	6511380	5060	5080	5080	5060	134
620	20231211	093800	5830900	5060	5080	5080	5060	28
621	20231211	093700	5688820	5060	5080	5080	5060	31
622	20231211	093600	5531420	5060	5080	5080	5060	33
623	20231211	093500	5364420	5060	5080	5080	5060	64
624	20231211	093400	5039840	5060	5060	5060	5060	0
625	20231211	093300	5039840	5060	5070	5080	5060	38
626	20231211	093200	4846890	5060	5080	5080	5060	23
627	20231211	093100	4730110	5060	5060	5060	5060	223
628	20231211	093000	3601730	5080	5080	5080	5080	38
629	20231211	092900	3408690	5070	5070	5070	5070	3
630	20231211	092800	3393480	5070	5070	5080	5070	18
631	20231211	092700	3302070	5080	5070	5080	5070	11
632	20231211	092600	3246230	5070	5060	5070	5060	27
633	20231211	092500	3109360	5070	5070	5070	5070	19
634	20231211	092400	3013030	5060	5070	5070	5060	4
635	20231211	092300	2992760	5060	5070	5070	5060	41
636	20231211	092200	2784940	5050	5080	5080	5050	241
637	20231211	092100	1567660	5070	5080	5080	5070	51
638	20231211	092000	1308920	5070	5070	5070	5070	0
639	20231211	091900	1308920	5070	5080	5080	5070	38
640	20231211	091800	1115930	5070	5070	5070	5070	0
641	20231211	091700	1115930	5070	5080	5080	5070	24
642	20231211	091600	994040	5070	5080	5080	5070	190
643	20231211	091500	30480	5080	5080	5080	5080	0
644	20231211	091400	30480	5080	5080	5080	5080	0
645	20231211	091300	30480	5080	5080	5080	5080	0
646	20231211	091200	30480	5080	5080	5080	5080	0
647	20231211	091100	30480	5080	5080	5080	5080	0
648	20231211	091000	30480	5080	5080	5080	5080	0
649	20231211	090900	30480	5080	5080	5080	5080	0
650	20231211	090800	30480	5080	5080	5080	5080	0
651	20231211	090700	30480	5080	5080	5080	5080	0
652	20231211	090600	30480	5080	5080	5080	5080	0
653	20231211	090500	30480	5080	5080	5080	5080	1
654	20231211	090400	25400	5080	5080	5080	5080	0
655	20231211	090300	25400	5080	5080	5080	5080	0
656	20231211	090200	25400	5080	5080	5080	5080	0
657	20231211	090100	25400	5080	5080	5080	5080	0
658	20231211	090000	25400	5080	5080	5080	5080	5