KissMeData/307930/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210100	272958960	5080	5080	5080	5080	2588
3	20231208	210000	272958960	5080	5080	5080	5080	0
4	20231208	205900	272958960	5080	5080	5080	5080	0
5	20231208	205800	272958960	5080	5080	5080	5080	0
6	20231208	205700	272958960	5080	5080	5080	5080	0
7	20231208	205600	272958960	5080	5080	5080	5080	0
8	20231208	205500	272958960	5080	5080	5080	5080	0
9	20231208	205400	272958960	5080	5080	5080	5080	0
10	20231208	205300	272958960	5080	5080	5080	5080	0
11	20231208	205200	272958960	5080	5080	5080	5080	0
12	20231208	205100	272958960	5080	5080	5080	5080	0
13	20231208	205000	272958960	5080	5080	5080	5080	0
14	20231208	204900	272958960	5080	5080	5080	5080	0
15	20231208	204800	272958960	5080	5080	5080	5080	0
16	20231208	204700	272958960	5080	5080	5080	5080	0
17	20231208	204600	272958960	5080	5080	5080	5080	0
18	20231208	204500	272958960	5080	5080	5080	5080	0
19	20231208	204400	272958960	5080	5080	5080	5080	0
20	20231208	204300	272958960	5080	5080	5080	5080	0
21	20231208	204200	272958960	5080	5080	5080	5080	0
22	20231208	204100	272958960	5080	5080	5080	5080	0
23	20231208	204000	272958960	5080	5080	5080	5080	0
24	20231208	203900	272958960	5080	5080	5080	5080	0
25	20231208	203800	272958960	5080	5080	5080	5080	0
26	20231208	203700	272958960	5080	5080	5080	5080	0
27	20231208	203600	272958960	5080	5080	5080	5080	0
28	20231208	203500	272958960	5080	5080	5080	5080	0
29	20231208	203400	272958960	5080	5080	5080	5080	0
30	20231208	203300	272958960	5080	5080	5080	5080	0
31	20231208	203200	272958960	5080	5080	5080	5080	0
32	20231208	203100	272958960	5080	5080	5080	5080	2588
33	20231208	203000	272958960	5080	5080	5080	5080	0
34	20231208	202900	272958960	5080	5080	5080	5080	0
35	20231208	202800	272958960	5080	5080	5080	5080	0
36	20231208	202700	272958960	5080	5080	5080	5080	0
37	20231208	202600	272958960	5080	5080	5080	5080	0
38	20231208	202500	272958960	5080	5080	5080	5080	0
39	20231208	202400	272958960	5080	5080	5080	5080	0
40	20231208	202300	272958960	5080	5080	5080	5080	0
41	20231208	202200	272958960	5080	5080	5080	5080	0
42	20231208	202100	272958960	5080	5080	5080	5080	0
43	20231208	202000	272958960	5080	5080	5080	5080	0
44	20231208	201900	272958960	5080	5080	5080	5080	0
45	20231208	201800	272958960	5080	5080	5080	5080	0
46	20231208	201700	272958960	5080	5080	5080	5080	0
47	20231208	201600	272958960	5080	5080	5080	5080	0
48	20231208	201500	272958960	5080	5080	5080	5080	0
49	20231208	201400	272958960	5080	5080	5080	5080	0
50	20231208	201300	272958960	5080	5080	5080	5080	0
51	20231208	201200	272958960	5080	5080	5080	5080	0
52	20231208	201100	272958960	5080	5080	5080	5080	0
53	20231208	201000	272958960	5080	5080	5080	5080	0
54	20231208	200900	272958960	5080	5080	5080	5080	0
55	20231208	200800	272958960	5080	5080	5080	5080	0
56	20231208	200700	272958960	5080	5080	5080	5080	0
57	20231208	200600	272958960	5080	5080	5080	5080	0
58	20231208	200500	272958960	5080	5080	5080	5080	0
59	20231208	200400	272958960	5080	5080	5080	5080	0
60	20231208	200300	272958960	5080	5080	5080	5080	0
61	20231208	200200	272958960	5080	5080	5080	5080	0
62	20231208	200100	272958960	5080	5080	5080	5080	2588
63	20231208	200000	272958960	5080	5080	5080	5080	0
64	20231208	195900	272958960	5080	5080	5080	5080	0
65	20231208	195800	272958960	5080	5080	5080	5080	0
66	20231208	195700	272958960	5080	5080	5080	5080	0
67	20231208	195600	272958960	5080	5080	5080	5080	0
68	20231208	195500	272958960	5080	5080	5080	5080	0
69	20231208	195400	272958960	5080	5080	5080	5080	0
70	20231208	195300	272958960	5080	5080	5080	5080	0
71	20231208	195200	272958960	5080	5080	5080	5080	0
72	20231208	195100	272958960	5080	5080	5080	5080	0
73	20231208	195000	272958960	5080	5080	5080	5080	0
74	20231208	194900	272958960	5080	5080	5080	5080	0
75	20231208	194800	272958960	5080	5080	5080	5080	0
76	20231208	194700	272958960	5080	5080	5080	5080	0
77	20231208	194600	272958960	5080	5080	5080	5080	0
78	20231208	194500	272958960	5080	5080	5080	5080	0
79	20231208	194400	272958960	5080	5080	5080	5080	0
80	20231208	194300	272958960	5080	5080	5080	5080	0
81	20231208	194200	272958960	5080	5080	5080	5080	0
82	20231208	194100	272958960	5080	5080	5080	5080	0
83	20231208	194000	272958960	5080	5080	5080	5080	0
84	20231208	193900	272958960	5080	5080	5080	5080	0
85	20231208	193800	272958960	5080	5080	5080	5080	0
86	20231208	193700	272958960	5080	5080	5080	5080	0
87	20231208	193600	272958960	5080	5080	5080	5080	0
88	20231208	193500	272958960	5080	5080	5080	5080	0
89	20231208	193400	272958960	5080	5080	5080	5080	0
90	20231208	193300	272958960	5080	5080	5080	5080	0
91	20231208	193200	272958960	5080	5080	5080	5080	0
92	20231208	193100	272958960	5080	5080	5080	5080	2588
93	20231208	193000	272958960	5080	5080	5080	5080	0
94	20231208	192900	272958960	5080	5080	5080	5080	0
95	20231208	192800	272958960	5080	5080	5080	5080	0
96	20231208	192700	272958960	5080	5080	5080	5080	0
97	20231208	192600	272958960	5080	5080	5080	5080	0
98	20231208	192500	272958960	5080	5080	5080	5080	0
99	20231208	192400	272958960	5080	5080	5080	5080	0
100	20231208	192300	272958960	5080	5080	5080	5080	0
101	20231208	192200	272958960	5080	5080	5080	5080	0
102	20231208	192100	272958960	5080	5080	5080	5080	0
103	20231208	192000	272958960	5080	5080	5080	5080	0
104	20231208	191900	272958960	5080	5080	5080	5080	0
105	20231208	191800	272958960	5080	5080	5080	5080	0
106	20231208	191700	272958960	5080	5080	5080	5080	0
107	20231208	191600	272958960	5080	5080	5080	5080	0
108	20231208	191500	272958960	5080	5080	5080	5080	0
109	20231208	191400	272958960	5080	5080	5080	5080	0
110	20231208	191300	272958960	5080	5080	5080	5080	0
111	20231208	191200	272958960	5080	5080	5080	5080	0
112	20231208	191100	272958960	5080	5080	5080	5080	0
113	20231208	191000	272958960	5080	5080	5080	5080	0
114	20231208	190900	272958960	5080	5080	5080	5080	0
115	20231208	190800	272958960	5080	5080	5080	5080	0
116	20231208	190700	272958960	5080	5080	5080	5080	0
117	20231208	190600	272958960	5080	5080	5080	5080	0
118	20231208	190500	272958960	5080	5080	5080	5080	0
119	20231208	190400	272958960	5080	5080	5080	5080	0
120	20231208	190300	272958960	5080	5080	5080	5080	0
121	20231208	190200	272958960	5080	5080	5080	5080	0
122	20231208	190100	272958960	5080	5080	5080	5080	2588
123	20231208	190000	272958960	5080	5080	5080	5080	0
124	20231208	185900	272958960	5080	5080	5080	5080	0
125	20231208	185800	272958960	5080	5080	5080	5080	0
126	20231208	185700	272958960	5080	5080	5080	5080	0
127	20231208	185600	272958960	5080	5080	5080	5080	0
128	20231208	185500	272958960	5080	5080	5080	5080	0
129	20231208	185400	272958960	5080	5080	5080	5080	0
130	20231208	185300	272958960	5080	5080	5080	5080	0
131	20231208	185200	272958960	5080	5080	5080	5080	0
132	20231208	185100	272958960	5080	5080	5080	5080	0
133	20231208	185000	272958960	5080	5080	5080	5080	0
134	20231208	184900	272958960	5080	5080	5080	5080	0
135	20231208	184800	272958960	5080	5080	5080	5080	0
136	20231208	184700	272958960	5080	5080	5080	5080	0
137	20231208	184600	272958960	5080	5080	5080	5080	0
138	20231208	184500	272958960	5080	5080	5080	5080	0
139	20231208	184400	272958960	5080	5080	5080	5080	0
140	20231208	184300	272958960	5080	5080	5080	5080	0
141	20231208	184200	272958960	5080	5080	5080	5080	0
142	20231208	184100	272958960	5080	5080	5080	5080	0
143	20231208	184000	272958960	5080	5080	5080	5080	0
144	20231208	183900	272958960	5080	5080	5080	5080	0
145	20231208	183800	272958960	5080	5080	5080	5080	0
146	20231208	183700	272958960	5080	5080	5080	5080	0
147	20231208	183600	272958960	5080	5080	5080	5080	0
148	20231208	183500	272958960	5080	5080	5080	5080	0
149	20231208	183400	272958960	5080	5080	5080	5080	0
150	20231208	183300	272958960	5080	5080	5080	5080	0
151	20231208	183200	272958960	5080	5080	5080	5080	0
152	20231208	183100	272958960	5080	5080	5080	5080	2588
153	20231208	183000	272958960	5080	5080	5080	5080	0
154	20231208	182900	272958960	5080	5080	5080	5080	0
155	20231208	182800	272958960	5080	5080	5080	5080	0
156	20231208	182700	272958960	5080	5080	5080	5080	0
157	20231208	182600	272958960	5080	5080	5080	5080	0
158	20231208	182500	272958960	5080	5080	5080	5080	0
159	20231208	182400	272958960	5080	5080	5080	5080	0
160	20231208	182300	272958960	5080	5080	5080	5080	0
161	20231208	182200	272958960	5080	5080	5080	5080	0
162	20231208	182100	272958960	5080	5080	5080	5080	0
163	20231208	182000	272958960	5080	5080	5080	5080	0
164	20231208	181900	272958960	5080	5080	5080	5080	0
165	20231208	181800	272958960	5080	5080	5080	5080	0
166	20231208	181700	272958960	5080	5080	5080	5080	0
167	20231208	181600	272958960	5080	5080	5080	5080	0
168	20231208	181500	272958960	5080	5080	5080	5080	0
169	20231208	181400	272958960	5080	5080	5080	5080	0
170	20231208	181300	272958960	5080	5080	5080	5080	0
171	20231208	181200	272958960	5080	5080	5080	5080	0
172	20231208	181100	272958960	5080	5080	5080	5080	0
173	20231208	181000	272958960	5080	5080	5080	5080	0
174	20231208	180900	272958960	5080	5080	5080	5080	0
175	20231208	180800	272958960	5080	5080	5080	5080	0
176	20231208	180700	272958960	5080	5080	5080	5080	0
177	20231208	180600	272958960	5080	5080	5080	5080	0
178	20231208	180500	272958960	5080	5080	5080	5080	0
179	20231208	180400	272958960	5080	5080	5080	5080	0
180	20231208	180300	272958960	5080	5080	5080	5080	0
181	20231208	180200	272958960	5080	5080	5080	5080	0
182	20231208	180100	272958960	5080	5080	5080	5080	2588
183	20231208	180000	272958960	5080	5080	5080	5080	0
184	20231208	175900	272958960	5080	5080	5080	5080	0
185	20231208	175800	272958960	5080	5080	5080	5080	0
186	20231208	175700	272958960	5080	5080	5080	5080	0
187	20231208	175600	272958960	5080	5080	5080	5080	0
188	20231208	175500	272958960	5080	5080	5080	5080	0
189	20231208	175400	272958960	5080	5080	5080	5080	0
190	20231208	175300	272958960	5080	5080	5080	5080	0
191	20231208	175200	272958960	5080	5080	5080	5080	0
192	20231208	175100	272958960	5080	5080	5080	5080	0
193	20231208	175000	272958960	5080	5080	5080	5080	0
194	20231208	174900	272958960	5080	5080	5080	5080	0
195	20231208	174800	272958960	5080	5080	5080	5080	0
196	20231208	174700	272958960	5080	5080	5080	5080	0
197	20231208	174600	272958960	5080	5080	5080	5080	0
198	20231208	174500	272958960	5080	5080	5080	5080	0
199	20231208	174400	272958960	5080	5080	5080	5080	0
200	20231208	174300	272958960	5080	5080	5080	5080	0
201	20231208	174200	272958960	5080	5080	5080	5080	0
202	20231208	174100	272958960	5080	5080	5080	5080	0
203	20231208	174000	272958960	5080	5080	5080	5080	0
204	20231208	173900	272958960	5080	5080	5080	5080	0
205	20231208	173800	272958960	5080	5080	5080	5080	0
206	20231208	173700	272958960	5080	5080	5080	5080	0
207	20231208	173600	272958960	5080	5080	5080	5080	0
208	20231208	173500	272958960	5080	5080	5080	5080	0
209	20231208	173400	272958960	5080	5080	5080	5080	0
210	20231208	173300	272958960	5080	5080	5080	5080	0
211	20231208	173200	272958960	5080	5080	5080	5080	0
212	20231208	173100	272958960	5080	5080	5080	5080	2588
213	20231208	173000	272958960	5080	5080	5080	5080	0
214	20231208	172900	272958960	5080	5080	5080	5080	0
215	20231208	172800	272958960	5080	5080	5080	5080	0
216	20231208	172700	272958960	5080	5080	5080	5080	0
217	20231208	172600	272958960	5080	5080	5080	5080	0
218	20231208	172500	272958960	5080	5080	5080	5080	0
219	20231208	172400	272958960	5080	5080	5080	5080	0
220	20231208	172300	272958960	5080	5080	5080	5080	0
221	20231208	172200	272958960	5080	5080	5080	5080	0
222	20231208	172100	272958960	5080	5080	5080	5080	0
223	20231208	172000	272958960	5080	5080	5080	5080	0
224	20231208	171900	272958960	5080	5080	5080	5080	0
225	20231208	171800	272958960	5080	5080	5080	5080	0
226	20231208	171700	272958960	5080	5080	5080	5080	0
227	20231208	171600	272958960	5080	5080	5080	5080	0
228	20231208	171500	272958960	5080	5080	5080	5080	0
229	20231208	171400	272958960	5080	5080	5080	5080	0
230	20231208	171300	272958960	5080	5080	5080	5080	0
231	20231208	171200	272958960	5080	5080	5080	5080	0
232	20231208	171100	272958960	5080	5080	5080	5080	0
233	20231208	171000	272958960	5080	5080	5080	5080	0
234	20231208	170900	272958960	5080	5080	5080	5080	0
235	20231208	170800	272958960	5080	5080	5080	5080	0
236	20231208	170700	272958960	5080	5080	5080	5080	0
237	20231208	170600	272958960	5080	5080	5080	5080	0
238	20231208	170500	272958960	5080	5080	5080	5080	0
239	20231208	170400	272958960	5080	5080	5080	5080	0
240	20231208	170300	272958960	5080	5080	5080	5080	0
241	20231208	170200	272958960	5080	5080	5080	5080	0
242	20231208	170100	272958960	5080	5080	5080	5080	2588
243	20231208	170000	272958960	5080	5080	5080	5080	0
244	20231208	165900	272958960	5080	5080	5080	5080	0
245	20231208	165800	272958960	5080	5080	5080	5080	0
246	20231208	165700	272958960	5080	5080	5080	5080	0
247	20231208	165600	272958960	5080	5080	5080	5080	0
248	20231208	165500	272958960	5080	5080	5080	5080	0
249	20231208	165400	272958960	5080	5080	5080	5080	0
250	20231208	165300	272958960	5080	5080	5080	5080	0
251	20231208	165200	272958960	5080	5080	5080	5080	0
252	20231208	165100	272958960	5080	5080	5080	5080	0
253	20231208	165000	272958960	5080	5080	5080	5080	0
254	20231208	164900	272958960	5080	5080	5080	5080	0
255	20231208	164800	272958960	5080	5080	5080	5080	0
256	20231208	164700	272958960	5080	5080	5080	5080	0
257	20231208	164600	272958960	5080	5080	5080	5080	0
258	20231208	164500	272958960	5080	5080	5080	5080	0
259	20231208	164400	272958960	5080	5080	5080	5080	0
260	20231208	164300	272958960	5080	5080	5080	5080	0
261	20231208	164200	272958960	5080	5080	5080	5080	0
262	20231208	164100	272958960	5080	5080	5080	5080	0
263	20231208	164000	272958960	5080	5080	5080	5080	0
264	20231208	163900	272958960	5080	5080	5080	5080	0
265	20231208	163800	272958960	5080	5080	5080	5080	0
266	20231208	163700	272958960	5080	5080	5080	5080	0
267	20231208	163600	272958960	5080	5080	5080	5080	0
268	20231208	163500	272958960	5080	5080	5080	5080	0
269	20231208	163400	272958960	5080	5080	5080	5080	0
270	20231208	163300	272958960	5080	5080	5080	5080	0
271	20231208	163200	272958960	5080	5080	5080	5080	0
272	20231208	163100	272958960	5080	5080	5080	5080	2588
273	20231208	163000	272958960	5080	5080	5080	5080	0
274	20231208	162900	272958960	5080	5080	5080	5080	0
275	20231208	162800	272958960	5080	5080	5080	5080	0
276	20231208	162700	272958960	5080	5080	5080	5080	0
277	20231208	162600	272958960	5080	5080	5080	5080	0
278	20231208	162500	272958960	5080	5080	5080	5080	0
279	20231208	162400	272958960	5080	5080	5080	5080	0
280	20231208	162300	272958960	5080	5080	5080	5080	0
281	20231208	162200	272958960	5080	5080	5080	5080	0
282	20231208	162100	272958960	5080	5080	5080	5080	0
283	20231208	162000	272958960	5080	5080	5080	5080	0
284	20231208	161900	272958960	5080	5080	5080	5080	0
285	20231208	161800	272958960	5080	5080	5080	5080	0
286	20231208	161700	272958960	5080	5080	5080	5080	0
287	20231208	161600	272958960	5080	5080	5080	5080	0
288	20231208	161500	272958960	5080	5080	5080	5080	0
289	20231208	161400	272958960	5080	5080	5080	5080	0
290	20231208	161300	272958960	5080	5080	5080	5080	0
291	20231208	161200	272958960	5080	5080	5080	5080	0
292	20231208	161100	272958960	5080	5080	5080	5080	0
293	20231208	161000	272958960	5080	5080	5080	5080	0
294	20231208	160900	272958960	5080	5080	5080	5080	0
295	20231208	160800	272958960	5080	5080	5080	5080	0
296	20231208	160700	272958960	5080	5080	5080	5080	0
297	20231208	160600	272958960	5080	5080	5080	5080	0
298	20231208	160500	272958960	5080	5080	5080	5080	0
299	20231208	160400	272958960	5080	5080	5080	5080	0
300	20231208	160300	272958960	5080	5080	5080	5080	0
301	20231208	160200	272958960	5080	5080	5080	5080	0
302	20231208	160100	272958960	5080	5080	5080	5080	2588
303	20231208	160000	272958960	5080	5080	5080	5080	0
304	20231208	155900	272958960	5080	5080	5080	5080	0
305	20231208	155800	272958960	5080	5080	5080	5080	0
306	20231208	155700	272958960	5080	5080	5080	5080	0
307	20231208	155600	272958960	5080	5080	5080	5080	0
308	20231208	155500	272958960	5080	5080	5080	5080	0
309	20231208	155400	272958960	5080	5080	5080	5080	0
310	20231208	155300	272958960	5080	5080	5080	5080	0
311	20231208	155200	272958960	5080	5080	5080	5080	0
312	20231208	155100	272958960	5080	5080	5080	5080	0
313	20231208	155000	272958960	5080	5080	5080	5080	0
314	20231208	154900	272958960	5080	5080	5080	5080	0
315	20231208	154800	272958960	5080	5080	5080	5080	0
316	20231208	154700	272958960	5080	5080	5080	5080	0
317	20231208	154600	272958960	5080	5080	5080	5080	0
318	20231208	154500	272958960	5080	5080	5080	5080	0
319	20231208	154400	272958960	5080	5080	5080	5080	0
320	20231208	154300	272958960	5080	5080	5080	5080	0
321	20231208	154200	272958960	5080	5080	5080	5080	0
322	20231208	154100	272958960	5080	5080	5080	5080	0
323	20231208	154000	272958960	5080	5080	5080	5080	0
324	20231208	153900	272958960	5080	5080	5080	5080	0
325	20231208	153800	272958960	5080	5080	5080	5080	0
326	20231208	153700	272958960	5080	5080	5080	5080	0
327	20231208	153600	272958960	5080	5080	5080	5080	0
328	20231208	153500	272958960	5080	5080	5080	5080	0
329	20231208	153400	272958960	5080	5080	5080	5080	0
330	20231208	153300	272958960	5080	5080	5080	5080	0
331	20231208	153200	272958960	5080	5080	5080	5080	0
332	20231208	153100	272958960	5080	5080	5080	5080	2588
333	20231208	153000	272958960	5080	5080	5080	5080	2588
334	20231208	152900	259811920	5080	5080	5080	5080	0
335	20231208	152800	259811920	5080	5080	5080	5080	0
336	20231208	152700	259811920	5080	5080	5080	5080	0
337	20231208	152600	259811920	5080	5080	5080	5080	0
338	20231208	152500	259811920	5080	5080	5080	5080	0
339	20231208	152400	259811920	5080	5080	5080	5080	0
340	20231208	152300	259811920	5080	5080	5080	5080	0
341	20231208	152200	259811920	5080	5080	5080	5080	0
342	20231208	152100	259811920	5080	5080	5080	5080	0
343	20231208	152000	259811920	5080	5080	5080	5080	0
344	20231208	151900	259811920	5080	5080	5080	5080	1
345	20231208	151800	259806840	5080	5070	5080	5070	30
346	20231208	151700	259654730	5070	5070	5070	5070	150
347	20231208	151600	258894230	5070	5070	5070	5070	0
348	20231208	151500	258894230	5070	5070	5070	5070	2
349	20231208	151400	258884090	5060	5060	5060	5060	28
350	20231208	151300	258742410	5060	5060	5060	5060	1224
351	20231208	151200	252548970	5060	5060	5060	5060	0
352	20231208	151100	252548970	5060	5060	5060	5060	0
353	20231208	151000	252548970	5060	5060	5060	5060	0
354	20231208	150900	252548970	5060	5060	5060	5060	0
355	20231208	150800	252548970	5060	5080	5080	5060	72
356	20231208	150700	252184250	5080	5080	5080	5080	0
357	20231208	150600	252184250	5080	5080	5080	5080	0
358	20231208	150500	252184250	5080	5070	5080	5060	707
359	20231208	150400	248605220	5080	5080	5080	5080	4
360	20231208	150300	248584900	5080	5080	5080	5080	360
361	20231208	150200	246756100	5080	5080	5080	5080	0
362	20231208	150100	246756100	5080	5080	5080	5080	0
363	20231208	150000	246756100	5080	5080	5080	5080	0
364	20231208	145900	246756100	5080	5080	5080	5080	0
365	20231208	145800	246756100	5080	5090	5090	5070	2041
366	20231208	145700	236408200	5080	5080	5080	5080	198
367	20231208	145600	235402360	5090	5090	5090	5090	0
368	20231208	145500	235402360	5090	5090	5090	5090	0
369	20231208	145400	235402360	5090	5090	5090	5090	0
370	20231208	145300	235402360	5090	5090	5090	5090	0
371	20231208	145200	235402360	5090	5090	5090	5090	0
372	20231208	145100	235402360	5090	5090	5090	5090	0
373	20231208	145000	235402360	5090	5090	5090	5090	0
374	20231208	144900	235402360	5090	5090	5090	5090	0
375	20231208	144800	235402360	5090	5090	5090	5090	0
376	20231208	144700	235402360	5090	5080	5090	5080	51
377	20231208	144600	235143270	5090	5090	5090	5090	0
378	20231208	144500	235143270	5090	5090	5090	5090	0
379	20231208	144400	235143270	5090	5090	5090	5090	9
380	20231208	144300	235097460	5090	5090	5090	5090	0
381	20231208	144200	235097460	5090	5090	5090	5090	0
382	20231208	144100	235097460	5090	5090	5090	5090	0
383	20231208	144000	235097460	5090	5090	5090	5090	0
384	20231208	143900	235097460	5090	5090	5090	5090	0
385	20231208	143800	235097460	5090	5090	5090	5090	3
386	20231208	143700	235082190	5080	5080	5080	5080	325
387	20231208	143600	233431190	5080	5080	5080	5080	0
388	20231208	143500	233431190	5080	5080	5080	5080	0
389	20231208	143400	233431190	5080	5080	5080	5080	0
390	20231208	143300	233431190	5080	5080	5080	5080	0
391	20231208	143200	233431190	5080	5080	5080	5080	0
392	20231208	143100	233431190	5080	5080	5080	5080	0
393	20231208	143000	233431190	5080	5080	5080	5080	0
394	20231208	142900	233431190	5080	5080	5080	5080	0
395	20231208	142800	233431190	5080	5080	5080	5080	0
396	20231208	142700	233431190	5080	5080	5080	5080	1
397	20231208	142600	233426110	5080	5080	5080	5080	800
398	20231208	142500	229362110	5080	5080	5080	5080	0
399	20231208	142400	229362110	5080	5080	5080	5080	1
400	20231208	142300	229357030	5070	5070	5070	5070	0
401	20231208	142200	229357030	5070	5070	5070	5070	100
402	20231208	142100	228850030	5070	5070	5070	5070	0
403	20231208	142000	228850030	5070	5070	5070	5070	0
404	20231208	141900	228850030	5070	5070	5070	5070	150
405	20231208	141800	228089530	5080	5080	5080	5080	0
406	20231208	141700	228089530	5080	5080	5080	5080	0
407	20231208	141600	228089530	5080	5080	5080	5080	0
408	20231208	141500	228089530	5080	5080	5080	5080	0
409	20231208	141400	228089530	5080	5080	5080	5080	0
410	20231208	141300	228089530	5080	5080	5080	5080	0
411	20231208	141200	228089530	5080	5080	5080	5080	100
412	20231208	141100	227581530	5080	5080	5080	5080	0
413	20231208	141000	227581530	5080	5080	5080	5080	0
414	20231208	140900	227581530	5080	5080	5080	5080	0
415	20231208	140800	227581530	5080	5080	5080	5080	0
416	20231208	140700	227581530	5080	5080	5080	5080	0
417	20231208	140600	227581530	5080	5080	5080	5080	0
418	20231208	140500	227581530	5080	5080	5080	5080	0
419	20231208	140400	227581530	5080	5080	5080	5080	0
420	20231208	140300	227581530	5080	5080	5080	5080	0
421	20231208	140200	227581530	5080	5080	5080	5080	0
422	20231208	140100	227581530	5080	5080	5080	5080	0
423	20231208	140000	227581530	5080	5080	5080	5080	1
424	20231208	135900	227576450	5080	5080	5080	5080	0
425	20231208	135800	227576450	5080	5070	5080	5070	15
426	20231208	135700	227500390	5070	5070	5070	5070	320
427	20231208	135600	225877990	5060	5080	5080	5060	2142
428	20231208	135500	215027540	5090	5090	5090	5090	240
429	20231208	135400	213805940	5080	5080	5080	5080	0
430	20231208	135300	213805940	5080	5080	5080	5080	0
431	20231208	135200	213805940	5080	5080	5080	5080	0
432	20231208	135100	213805940	5080	5080	5080	5080	0
433	20231208	135000	213805940	5080	5090	5090	5080	200
434	20231208	134900	212789930	5110	5110	5110	5110	0
435	20231208	134800	212789930	5110	5110	5110	5110	0
436	20231208	134700	212789930	5110	5110	5110	5110	0
437	20231208	134600	212789930	5110	5110	5110	5110	0
438	20231208	134500	212789930	5110	5110	5110	5110	0
439	20231208	134400	212789930	5110	5110	5110	5110	0
440	20231208	134300	212789930	5110	5110	5110	5110	1
441	20231208	134200	212784820	5110	5110	5110	5110	0
442	20231208	134100	212784820	5110	5110	5110	5110	0
443	20231208	134000	212784820	5110	5110	5110	5110	0
444	20231208	133900	212784820	5110	5110	5110	5110	0
445	20231208	133800	212784820	5110	5110	5110	5110	0
446	20231208	133700	212784820	5110	5110	5110	5110	0
447	20231208	133600	212784820	5110	5110	5110	5110	0
448	20231208	133500	212784820	5110	5110	5110	5110	0
449	20231208	133400	212784820	5110	5110	5110	5110	1
450	20231208	133300	212779710	5110	5110	5110	5090	31
451	20231208	133200	212621860	5080	5080	5080	5080	97
452	20231208	133100	212129100	5110	5110	5110	5110	0
453	20231208	133000	212129100	5110	5080	5110	5080	201
454	20231208	132900	211107990	5120	5120	5120	5120	0
455	20231208	132800	211107990	5120	5090	5120	5080	201
456	20231208	132700	210085160	5120	5120	5120	5120	0
457	20231208	132600	210085160	5120	5120	5120	5120	0
458	20231208	132500	210085160	5120	5100	5120	5100	2
459	20231208	132400	210074940	5120	5100	5120	5100	204
460	20231208	132300	209034520	5130	5130	5130	5130	0
461	20231208	132200	209034520	5130	5130	5130	5130	0
462	20231208	132100	209034520	5130	5130	5130	5130	1
463	20231208	132000	209029390	5130	5130	5130	5130	0
464	20231208	131900	209029390	5130	5130	5130	5100	240
465	20231208	131800	207803180	5130	5130	5130	5130	0
466	20231208	131700	207803180	5130	5130	5130	5130	0
467	20231208	131600	207803180	5130	5130	5130	5130	0
468	20231208	131500	207803180	5130	5130	5130	5130	0
469	20231208	131400	207803180	5130	5120	5130	5120	1769
470	20231208	131300	198745660	5130	5130	5130	5130	923
471	20231208	131200	194010670	5140	5140	5140	5140	11
472	20231208	131100	193954130	5130	5140	5140	5130	102
473	20231208	131000	193429860	5140	5130	5140	5130	1752
474	20231208	130900	184441050	5130	5120	5130	5120	1217
475	20231208	130800	178209990	5120	5120	5120	5120	0
476	20231208	130700	178209990	5120	5120	5120	5120	0
477	20231208	130600	178209990	5120	5120	5120	5120	630
478	20231208	130500	174984390	5120	5110	5120	5110	5
479	20231208	130400	174958810	5120	5120	5120	5120	0
480	20231208	130300	174958810	5120	5120	5120	5110	623
481	20231208	130200	171775050	5110	5110	5110	5110	500
482	20231208	130100	169220050	5120	5120	5120	5120	2
483	20231208	130000	169209810	5110	5110	5110	5110	1887
484	20231208	125900	159567240	5110	5110	5110	5110	0
485	20231208	125800	159567240	5110	5110	5110	5110	2
486	20231208	125700	159557020	5080	5080	5080	5080	500
487	20231208	125600	157017020	5110	5110	5110	5110	200
488	20231208	125500	155995020	5110	5110	5110	5110	0
489	20231208	125400	155995020	5110	5110	5110	5110	0
490	20231208	125300	155995020	5110	5110	5110	5110	0
491	20231208	125200	155995020	5110	5100	5110	5100	616
492	20231208	125100	152853410	5100	5100	5100	5100	0
493	20231208	125000	152853410	5100	5100	5100	5100	0
494	20231208	124900	152853410	5100	5100	5100	5100	4
495	20231208	124800	152833010	5100	5100	5100	5100	0
496	20231208	124700	152833010	5100	5100	5100	5100	0
497	20231208	124600	152833010	5100	5090	5100	5090	1708
498	20231208	124500	144139280	5080	5080	5080	5080	302
499	20231208	124400	142605120	5110	5110	5110	5110	0
500	20231208	124300	142605120	5110	5090	5110	5080	675
501	20231208	124200	139174100	5110	5110	5110	5110	0
502	20231208	124100	139174100	5110	5110	5110	5110	0
503	20231208	124000	139174100	5110	5110	5110	5110	0
504	20231208	123900	139174100	5110	5100	5110	5100	303
505	20231208	123800	137628790	5100	5100	5100	5100	0
506	20231208	123700	137628790	5100	5080	5100	5080	526
507	20231208	123600	134956510	5080	5070	5080	5070	259
508	20231208	123500	133643370	5080	5080	5080	5070	74
509	20231208	123400	133268170	5100	5100	5100	5100	0
510	20231208	123300	133268170	5100	5100	5100	5100	2
511	20231208	123200	133257970	5090	5090	5090	5090	23
512	20231208	123100	133140900	5100	5100	5100	5100	0
513	20231208	123000	133140900	5100	5100	5100	5100	0
514	20231208	122900	133140900	5100	5100	5100	5100	0
515	20231208	122800	133140900	5100	5100	5100	5100	0
516	20231208	122700	133140900	5100	5100	5100	5100	0
517	20231208	122600	133140900	5100	5100	5100	5100	0
518	20231208	122500	133140900	5100	5100	5100	5100	0
519	20231208	122400	133140900	5100	5100	5100	5100	12
520	20231208	122300	133079700	5070	5070	5070	5070	0
521	20231208	122200	133079700	5070	5070	5070	5070	100
522	20231208	122100	132572700	5070	5070	5070	5070	1
523	20231208	122000	132567630	5100	5100	5100	5100	0
524	20231208	121900	132567630	5100	5100	5100	5100	0
525	20231208	121800	132567630	5100	5100	5100	5100	0
526	20231208	121700	132567630	5100	5090	5100	5090	30
527	20231208	121600	132414920	5090	5090	5090	5090	1
528	20231208	121500	132409830	5080	5080	5080	5080	788
529	20231208	121400	128406790	5080	5080	5080	5080	0
530	20231208	121300	128406790	5080	5080	5080	5080	0
531	20231208	121200	128406790	5080	5080	5080	5080	4
532	20231208	121100	128386470	5080	5080	5080	5080	1700
533	20231208	121000	119750470	5080	5080	5080	5080	0
534	20231208	120900	119750470	5080	5080	5080	5080	1
535	20231208	120800	119745390	5060	5060	5060	5060	0
536	20231208	120700	119745390	5060	5060	5060	5060	0
537	20231208	120600	119745390	5060	5060	5060	5060	23
538	20231208	120500	119629010	5070	5070	5070	5070	20
539	20231208	120400	119527610	5070	5070	5070	5070	1000
540	20231208	120300	114457610	5080	5050	5080	5050	207
541	20231208	120200	113410830	5070	5070	5070	5070	0
542	20231208	120100	113410830	5070	5070	5070	5070	0
543	20231208	120000	113410830	5070	5070	5070	5070	0
544	20231208	115900	113410830	5070	5070	5070	5070	0
545	20231208	115800	113410830	5070	5070	5070	5070	0
546	20231208	115700	113410830	5070	5070	5070	5070	0
547	20231208	115600	113410830	5070	5070	5070	5070	0
548	20231208	115500	113410830	5070	5070	5070	5070	0
549	20231208	115400	113410830	5070	5070	5070	5070	0
550	20231208	115300	113410830	5070	5070	5070	5070	0
551	20231208	115200	113410830	5070	5070	5070	5070	0
552	20231208	115100	113410830	5070	5070	5070	5070	0
553	20231208	115000	113410830	5070	5070	5070	5070	1
554	20231208	114900	113405760	5050	5050	5050	5050	409
555	20231208	114800	111340310	5050	5050	5050	5050	30
556	20231208	114700	111188810	5070	5070	5070	5070	0
557	20231208	114600	111188810	5070	5070	5070	5070	0
558	20231208	114500	111188810	5070	5070	5070	5070	0
559	20231208	114400	111188810	5070	5070	5070	5070	0
560	20231208	114300	111188810	5070	5070	5070	5070	1
561	20231208	114200	111183740	5060	5060	5080	5060	91
562	20231208	114100	110722960	5080	5040	5080	5040	2
563	20231208	114000	110712840	5080	5080	5080	5080	0
564	20231208	113900	110712840	5080	5080	5080	5080	0
565	20231208	113800	110712840	5080	5080	5080	5080	0
566	20231208	113700	110712840	5080	5080	5080	5080	0
567	20231208	113600	110712840	5080	5050	5080	5050	21
568	20231208	113500	110606560	5050	5050	5050	5050	122
569	20231208	113400	109990460	5050	5050	5050	5050	351
570	20231208	113300	108217910	5050	5050	5050	5050	0
571	20231208	113200	108217910	5050	5050	5050	5050	0
572	20231208	113100	108217910	5050	5050	5050	5050	0
573	20231208	113000	108217910	5050	5050	5050	5050	1
574	20231208	112900	108212860	5040	5040	5040	5040	297
575	20231208	112800	106715980	5050	5040	5060	5040	561
576	20231208	112700	103884920	5060	5060	5060	5060	0
577	20231208	112600	103884920	5060	5060	5060	5060	0
578	20231208	112500	103884920	5060	5060	5060	5060	0
579	20231208	112400	103884920	5060	5060	5060	5060	0
580	20231208	112300	103884920	5060	5060	5060	5060	0
581	20231208	112200	103884920	5060	5060	5060	5060	2
582	20231208	112100	103874800	5040	5040	5040	5040	10
583	20231208	112000	103824400	5070	5070	5070	5070	3
584	20231208	111900	103809190	5070	5070	5070	5070	0
585	20231208	111800	103809190	5070	5070	5070	5070	0
586	20231208	111700	103809190	5070	5070	5070	5070	0
587	20231208	111600	103809190	5070	5070	5070	5070	2
588	20231208	111500	103799050	5040	5040	5040	5040	54
589	20231208	111400	103526890	5070	5070	5070	5070	0
590	20231208	111300	103526890	5070	5070	5070	5070	0
591	20231208	111200	103526890	5070	5070	5070	5070	0
592	20231208	111100	103526890	5070	5070	5070	5070	0
593	20231208	111000	103526890	5070	5070	5070	5070	0
594	20231208	110900	103526890	5070	5070	5070	5070	0
595	20231208	110800	103526890	5070	5070	5070	5070	0
596	20231208	110700	103526890	5070	5070	5070	5070	0
597	20231208	110600	103526890	5070	5070	5070	5070	0
598	20231208	110500	103526890	5070	5070	5070	5070	0
599	20231208	110400	103526890	5070	5070	5070	5070	0
600	20231208	110300	103526890	5070	5070	5070	5070	1
601	20231208	110200	103521820	5030	5030	5030	5030	0
602	20231208	110100	103521820	5030	5030	5030	5030	0
603	20231208	110000	103521820	5030	5030	5030	5030	0
604	20231208	105900	103521820	5030	5030	5030	5030	371
605	20231208	105800	101655690	5070	5070	5070	5070	0
606	20231208	105700	101655690	5070	5070	5070	5070	0
607	20231208	105600	101655690	5070	5070	5070	5070	0
608	20231208	105500	101655690	5070	5070	5070	5070	0
609	20231208	105400	101655690	5070	5070	5070	5070	0
610	20231208	105300	101655690	5070	5040	5070	5030	1002
611	20231208	105200	96614350	5070	5070	5070	5070	0
612	20231208	105100	96614350	5070	5070	5070	5070	2
613	20231208	105000	96604210	5040	5040	5040	5040	350
614	20231208	104900	94840210	5080	5080	5080	5080	0
615	20231208	104800	94840210	5080	5080	5080	5080	0
616	20231208	104700	94840210	5080	5080	5080	5080	0
617	20231208	104600	94840210	5080	5070	5080	5070	12
618	20231208	104500	94779350	5060	5060	5060	5060	0
619	20231208	104400	94779350	5060	5060	5060	5060	200
620	20231208	104300	93767350	5060	5060	5060	5060	1
621	20231208	104200	93762290	5040	5040	5040	5040	100
622	20231208	104100	93258290	5070	5070	5070	5070	0
623	20231208	104000	93258290	5070	5050	5070	5030	1301
624	20231208	103900	86702290	5080	5080	5080	5080	0
625	20231208	103800	86702290	5080	5080	5080	5080	0
626	20231208	103700	86702290	5080	5080	5080	5080	0
627	20231208	103600	86702290	5080	5080	5080	5080	0
628	20231208	103500	86702290	5080	5080	5080	5080	0
629	20231208	103400	86702290	5080	5070	5080	5070	198
630	20231208	103300	85698420	5070	5030	5070	5030	3001
631	20231208	103200	70603350	5070	5060	5070	5060	4
632	20231208	103100	70583100	5060	5030	5060	5030	3472
633	20231208	103000	53118910	5030	5030	5030	5020	1315
634	20231208	102900	46505640	5030	5040	5040	5030	1553
635	20231208	102800	38689040	5070	5070	5070	5070	1
636	20231208	102700	38683970	5070	5070	5070	5070	0
637	20231208	102600	38683970	5070	5070	5070	5070	0
638	20231208	102500	38683970	5070	5070	5070	5070	0
639	20231208	102400	38683970	5070	5080	5080	5050	205
640	20231208	102300	37648640	5080	5080	5080	5080	0
641	20231208	102200	37648640	5080	5080	5080	5080	0
642	20231208	102100	37648640	5080	5050	5080	5050	153
643	20231208	102000	36875900	5080	5080	5080	5080	0
644	20231208	101900	36875900	5080	5080	5080	5080	0
645	20231208	101800	36875900	5080	5080	5080	5080	2
646	20231208	101700	36865740	5070	5070	5070	5070	54
647	20231208	101600	36591960	5070	5070	5070	5070	0
648	20231208	101500	36591960	5070	5070	5070	5070	106
649	20231208	101400	36054540	5070	5070	5070	5070	4
650	20231208	101300	36034260	5070	5070	5070	5070	0
651	20231208	101200	36034260	5070	5070	5070	5070	0
652	20231208	101100	36034260	5070	5070	5070	5070	20
653	20231208	101000	35932860	5070	5070	5070	5070	0
654	20231208	100900	35932860	5070	5060	5070	5060	204
655	20231208	100800	34900580	5060	5060	5060	5060	0
656	20231208	100700	34900580	5060	5060	5060	5060	0
657	20231208	100600	34900580	5060	5060	5060	5060	0
658	20231208	100500	34900580	5060	5060	5060	5060	0
659	20231208	100400	34900580	5060	5060	5060	5060	1
660	20231208	100300	34895520	5030	5030	5030	5030	5
661	20231208	100200	34870370	5060	5060	5060	5060	0
662	20231208	100100	34870370	5060	5060	5060	5060	1
663	20231208	100000	34865310	5030	5060	5060	5030	6
664	20231208	095900	34835100	5060	5060	5060	5060	1
665	20231208	095800	34830040	5060	5060	5060	5060	0
666	20231208	095700	34830040	5060	5060	5060	5060	0
667	20231208	095600	34830040	5060	5040	5060	5040	459
668	20231208	095500	32516660	5040	5040	5040	5040	0
669	20231208	095400	32516660	5040	5030	5040	5030	41
670	20231208	095300	32310420	5040	5030	5040	5030	9
671	20231208	095200	32265140	5030	5020	5030	5020	97
672	20231208	095100	31778180	5030	5030	5030	5030	0
673	20231208	095000	31778180	5030	5030	5030	5030	0
674	20231208	094900	31778180	5030	5030	5030	5030	0
675	20231208	094800	31778180	5030	5030	5030	5030	0
676	20231208	094700	31778180	5030	5030	5030	5030	0
677	20231208	094600	31778180	5030	5040	5040	5030	28
678	20231208	094500	31637200	5030	5030	5030	5030	0
679	20231208	094400	31637200	5030	5040	5040	5030	1251
680	20231208	094300	25338690	5060	5060	5060	5060	0
681	20231208	094200	25338690	5060	5060	5060	5060	0
682	20231208	094100	25338690	5060	5060	5060	5060	0
683	20231208	094000	25338690	5060	5060	5060	5060	0
684	20231208	093900	25338690	5060	5060	5060	5060	0
685	20231208	093800	25338690	5060	5060	5060	5060	0
686	20231208	093700	25338690	5060	5060	5060	5060	0
687	20231208	093600	25338690	5060	5060	5060	5060	0
688	20231208	093500	25338690	5060	5060	5060	5060	0
689	20231208	093400	25338690	5060	5060	5060	5060	0
690	20231208	093300	25338690	5060	5060	5060	5060	0
691	20231208	093200	25338690	5060	5060	5060	5060	0
692	20231208	093100	25338690	5060	5060	5060	5060	0
693	20231208	093000	25338690	5060	5060	5060	5060	0
694	20231208	092900	25338690	5060	5060	5060	5060	0
695	20231208	092800	25338690	5060	5060	5060	5060	0
696	20231208	092700	25338690	5060	5060	5060	5060	1
697	20231208	092600	25333630	5030	5050	5060	5030	792
698	20231208	092500	21345870	5060	5060	5060	5060	1
699	20231208	092400	21340810	5060	5060	5060	5060	0
700	20231208	092300	21340810	5060	5060	5060	5060	31
701	20231208	092200	21183950	5040	5040	5040	5040	27
702	20231208	092100	21047870	5060	5060	5060	5060	0
703	20231208	092000	21047870	5060	5060	5060	5060	0
704	20231208	091900	21047870	5060	5060	5060	5060	0
705	20231208	091800	21047870	5060	5060	5060	5060	40
706	20231208	091700	20845470	5060	5060	5060	5060	2
707	20231208	091600	20835350	5060	5060	5060	5060	5
708	20231208	091500	20810050	5060	5060	5060	5060	34
709	20231208	091400	20638010	5060	5060	5060	5060	7
710	20231208	091300	20602590	5050	5050	5050	5050	362
711	20231208	091200	18774490	5030	5050	5050	5030	158
712	20231208	091100	17976610	5050	5030	5050	5030	92
713	20231208	091000	17513790	5030	5050	5050	5020	1167
714	20231208	090900	11645020	5060	5050	5060	5050	202
715	20231208	090800	10624900	5060	5060	5060	5060	32
716	20231208	090700	10462980	5060	5050	5060	5050	66
717	20231208	090600	10129630	5060	5060	5060	5040	353
718	20231208	090500	8348270	5060	5060	5060	5060	18
719	20231208	090400	8257190	5080	5080	5080	5080	0
720	20231208	090300	8257190	5080	5080	5080	5080	12
721	20231208	090200	8196230	5080	5080	5080	5080	51
722	20231208	090100	7937150	5050	5080	5080	5040	90
723	20231208	090000	7482440	5080	5090	5090	5080	1472