KissMeData/262840/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204800	58271340	5320	5320	5320	5320	158
3	20231207	204700	58271340	5320	5320	5320	5320	0
4	20231207	204600	58271340	5320	5320	5320	5320	0
5	20231207	204500	58271340	5320	5320	5320	5320	0
6	20231207	204400	58271340	5320	5320	5320	5320	0
7	20231207	204300	58271340	5320	5320	5320	5320	0
8	20231207	204200	58271340	5320	5320	5320	5320	0
9	20231207	204100	58271340	5320	5320	5320	5320	0
10	20231207	204000	58271340	5320	5320	5320	5320	0
11	20231207	203900	58271340	5320	5320	5320	5320	0
12	20231207	203800	58271340	5320	5320	5320	5320	0
13	20231207	203700	58271340	5320	5320	5320	5320	0
14	20231207	203600	58271340	5320	5320	5320	5320	0
15	20231207	203500	58271340	5320	5320	5320	5320	0
16	20231207	203400	58271340	5320	5320	5320	5320	0
17	20231207	203300	58271340	5320	5320	5320	5320	0
18	20231207	203200	58271340	5320	5320	5320	5320	0
19	20231207	203100	58271340	5320	5320	5320	5320	0
20	20231207	203000	58271340	5320	5320	5320	5320	0
21	20231207	202900	58271340	5320	5320	5320	5320	0
22	20231207	202800	58271340	5320	5320	5320	5320	0
23	20231207	202700	58271340	5320	5320	5320	5320	0
24	20231207	202600	58271340	5320	5320	5320	5320	0
25	20231207	202500	58271340	5320	5320	5320	5320	0
26	20231207	202400	58271340	5320	5320	5320	5320	0
27	20231207	202300	58271340	5320	5320	5320	5320	0
28	20231207	202200	58271340	5320	5320	5320	5320	0
29	20231207	202100	58271340	5320	5320	5320	5320	0
30	20231207	202000	58271340	5320	5320	5320	5320	0
31	20231207	201900	58271340	5320	5320	5320	5320	0
32	20231207	201800	58271340	5320	5320	5320	5320	158
33	20231207	201700	58271340	5320	5320	5320	5320	0
34	20231207	201600	58271340	5320	5320	5320	5320	0
35	20231207	201500	58271340	5320	5320	5320	5320	0
36	20231207	201400	58271340	5320	5320	5320	5320	0
37	20231207	201300	58271340	5320	5320	5320	5320	0
38	20231207	201200	58271340	5320	5320	5320	5320	0
39	20231207	201100	58271340	5320	5320	5320	5320	0
40	20231207	201000	58271340	5320	5320	5320	5320	0
41	20231207	200900	58271340	5320	5320	5320	5320	0
42	20231207	200800	58271340	5320	5320	5320	5320	0
43	20231207	200700	58271340	5320	5320	5320	5320	0
44	20231207	200600	58271340	5320	5320	5320	5320	0
45	20231207	200500	58271340	5320	5320	5320	5320	0
46	20231207	200400	58271340	5320	5320	5320	5320	0
47	20231207	200300	58271340	5320	5320	5320	5320	0
48	20231207	200200	58271340	5320	5320	5320	5320	0
49	20231207	200100	58271340	5320	5320	5320	5320	0
50	20231207	200000	58271340	5320	5320	5320	5320	0
51	20231207	195900	58271340	5320	5320	5320	5320	0
52	20231207	195800	58271340	5320	5320	5320	5320	0
53	20231207	195700	58271340	5320	5320	5320	5320	0
54	20231207	195600	58271340	5320	5320	5320	5320	0
55	20231207	195500	58271340	5320	5320	5320	5320	0
56	20231207	195400	58271340	5320	5320	5320	5320	0
57	20231207	195300	58271340	5320	5320	5320	5320	0
58	20231207	195200	58271340	5320	5320	5320	5320	0
59	20231207	195100	58271340	5320	5320	5320	5320	0
60	20231207	195000	58271340	5320	5320	5320	5320	0
61	20231207	194900	58271340	5320	5320	5320	5320	0
62	20231207	194800	58271340	5320	5320	5320	5320	158
63	20231207	194700	58271340	5320	5320	5320	5320	0
64	20231207	194600	58271340	5320	5320	5320	5320	0
65	20231207	194500	58271340	5320	5320	5320	5320	0
66	20231207	194400	58271340	5320	5320	5320	5320	0
67	20231207	194300	58271340	5320	5320	5320	5320	0
68	20231207	194200	58271340	5320	5320	5320	5320	0
69	20231207	194100	58271340	5320	5320	5320	5320	0
70	20231207	194000	58271340	5320	5320	5320	5320	0
71	20231207	193900	58271340	5320	5320	5320	5320	0
72	20231207	193800	58271340	5320	5320	5320	5320	0
73	20231207	193700	58271340	5320	5320	5320	5320	0
74	20231207	193600	58271340	5320	5320	5320	5320	0
75	20231207	193500	58271340	5320	5320	5320	5320	0
76	20231207	193400	58271340	5320	5320	5320	5320	0
77	20231207	193300	58271340	5320	5320	5320	5320	0
78	20231207	193200	58271340	5320	5320	5320	5320	0
79	20231207	193100	58271340	5320	5320	5320	5320	0
80	20231207	193000	58271340	5320	5320	5320	5320	0
81	20231207	192900	58271340	5320	5320	5320	5320	0
82	20231207	192800	58271340	5320	5320	5320	5320	0
83	20231207	192700	58271340	5320	5320	5320	5320	0
84	20231207	192600	58271340	5320	5320	5320	5320	0
85	20231207	192500	58271340	5320	5320	5320	5320	0
86	20231207	192400	58271340	5320	5320	5320	5320	0
87	20231207	192300	58271340	5320	5320	5320	5320	0
88	20231207	192200	58271340	5320	5320	5320	5320	0
89	20231207	192100	58271340	5320	5320	5320	5320	0
90	20231207	192000	58271340	5320	5320	5320	5320	0
91	20231207	191900	58271340	5320	5320	5320	5320	0
92	20231207	191800	58271340	5320	5320	5320	5320	158
93	20231207	191700	58271340	5320	5320	5320	5320	0
94	20231207	191600	58271340	5320	5320	5320	5320	0
95	20231207	191500	58271340	5320	5320	5320	5320	0
96	20231207	191400	58271340	5320	5320	5320	5320	0
97	20231207	191300	58271340	5320	5320	5320	5320	0
98	20231207	191200	58271340	5320	5320	5320	5320	0
99	20231207	191100	58271340	5320	5320	5320	5320	0
100	20231207	191000	58271340	5320	5320	5320	5320	0
101	20231207	190900	58271340	5320	5320	5320	5320	0
102	20231207	190800	58271340	5320	5320	5320	5320	0
103	20231207	190700	58271340	5320	5320	5320	5320	0
104	20231207	190600	58271340	5320	5320	5320	5320	0
105	20231207	190500	58271340	5320	5320	5320	5320	0
106	20231207	190400	58271340	5320	5320	5320	5320	0
107	20231207	190300	58271340	5320	5320	5320	5320	0
108	20231207	190200	58271340	5320	5320	5320	5320	0
109	20231207	190100	58271340	5320	5320	5320	5320	0
110	20231207	190000	58271340	5320	5320	5320	5320	0
111	20231207	185900	58271340	5320	5320	5320	5320	0
112	20231207	185800	58271340	5320	5320	5320	5320	0
113	20231207	185700	58271340	5320	5320	5320	5320	0
114	20231207	185600	58271340	5320	5320	5320	5320	0
115	20231207	185500	58271340	5320	5320	5320	5320	0
116	20231207	185400	58271340	5320	5320	5320	5320	0
117	20231207	185300	58271340	5320	5320	5320	5320	0
118	20231207	185200	58271340	5320	5320	5320	5320	0
119	20231207	185100	58271340	5320	5320	5320	5320	0
120	20231207	185000	58271340	5320	5320	5320	5320	0
121	20231207	184900	58271340	5320	5320	5320	5320	0
122	20231207	184800	58271340	5320	5320	5320	5320	158
123	20231207	184700	58271340	5320	5320	5320	5320	0
124	20231207	184600	58271340	5320	5320	5320	5320	0
125	20231207	184500	58271340	5320	5320	5320	5320	0
126	20231207	184400	58271340	5320	5320	5320	5320	0
127	20231207	184300	58271340	5320	5320	5320	5320	0
128	20231207	184200	58271340	5320	5320	5320	5320	0
129	20231207	184100	58271340	5320	5320	5320	5320	0
130	20231207	184000	58271340	5320	5320	5320	5320	0
131	20231207	183900	58271340	5320	5320	5320	5320	0
132	20231207	183800	58271340	5320	5320	5320	5320	0
133	20231207	183700	58271340	5320	5320	5320	5320	0
134	20231207	183600	58271340	5320	5320	5320	5320	0
135	20231207	183500	58271340	5320	5320	5320	5320	0
136	20231207	183400	58271340	5320	5320	5320	5320	0
137	20231207	183300	58271340	5320	5320	5320	5320	0
138	20231207	183200	58271340	5320	5320	5320	5320	0
139	20231207	183100	58271340	5320	5320	5320	5320	0
140	20231207	183000	58271340	5320	5320	5320	5320	0
141	20231207	182900	58271340	5320	5320	5320	5320	0
142	20231207	182800	58271340	5320	5320	5320	5320	0
143	20231207	182700	58271340	5320	5320	5320	5320	0
144	20231207	182600	58271340	5320	5320	5320	5320	0
145	20231207	182500	58271340	5320	5320	5320	5320	0
146	20231207	182400	58271340	5320	5320	5320	5320	0
147	20231207	182300	58271340	5320	5320	5320	5320	0
148	20231207	182200	58271340	5320	5320	5320	5320	0
149	20231207	182100	58271340	5320	5320	5320	5320	0
150	20231207	182000	58271340	5320	5320	5320	5320	0
151	20231207	181900	58271340	5320	5320	5320	5320	0
152	20231207	181800	58271340	5320	5320	5320	5320	158
153	20231207	181700	58271340	5320	5320	5320	5320	0
154	20231207	181600	58271340	5320	5320	5320	5320	0
155	20231207	181500	58271340	5320	5320	5320	5320	0
156	20231207	181400	58271340	5320	5320	5320	5320	0
157	20231207	181300	58271340	5320	5320	5320	5320	0
158	20231207	181200	58271340	5320	5320	5320	5320	0
159	20231207	181100	58271340	5320	5320	5320	5320	0
160	20231207	181000	58271340	5320	5320	5320	5320	0
161	20231207	180900	58271340	5320	5320	5320	5320	0
162	20231207	180800	58271340	5320	5320	5320	5320	0
163	20231207	180700	58271340	5320	5320	5320	5320	0
164	20231207	180600	58271340	5320	5320	5320	5320	0
165	20231207	180500	58271340	5320	5320	5320	5320	0
166	20231207	180400	58271340	5320	5320	5320	5320	0
167	20231207	180300	58271340	5320	5320	5320	5320	0
168	20231207	180200	58271340	5320	5320	5320	5320	0
169	20231207	180100	58271340	5320	5320	5320	5320	0
170	20231207	180000	58271340	5320	5320	5320	5320	0
171	20231207	175900	58271340	5320	5320	5320	5320	0
172	20231207	175800	58271340	5320	5320	5320	5320	0
173	20231207	175700	58271340	5320	5320	5320	5320	0
174	20231207	175600	58271340	5320	5320	5320	5320	0
175	20231207	175500	58271340	5320	5320	5320	5320	0
176	20231207	175400	58271340	5320	5320	5320	5320	0
177	20231207	175300	58271340	5320	5320	5320	5320	0
178	20231207	175200	58271340	5320	5320	5320	5320	0
179	20231207	175100	58271340	5320	5320	5320	5320	0
180	20231207	175000	58271340	5320	5320	5320	5320	0
181	20231207	174900	58271340	5320	5320	5320	5320	0
182	20231207	174800	58271340	5320	5320	5320	5320	158
183	20231207	174700	58271340	5320	5320	5320	5320	0
184	20231207	174600	58271340	5320	5320	5320	5320	0
185	20231207	174500	58271340	5320	5320	5320	5320	0
186	20231207	174400	58271340	5320	5320	5320	5320	0
187	20231207	174300	58271340	5320	5320	5320	5320	0
188	20231207	174200	58271340	5320	5320	5320	5320	0
189	20231207	174100	58271340	5320	5320	5320	5320	0
190	20231207	174000	58271340	5320	5320	5320	5320	0
191	20231207	173900	58271340	5320	5320	5320	5320	0
192	20231207	173800	58271340	5320	5320	5320	5320	0
193	20231207	173700	58271340	5320	5320	5320	5320	0
194	20231207	173600	58271340	5320	5320	5320	5320	0
195	20231207	173500	58271340	5320	5320	5320	5320	0
196	20231207	173400	58271340	5320	5320	5320	5320	0
197	20231207	173300	58271340	5320	5320	5320	5320	0
198	20231207	173200	58271340	5320	5320	5320	5320	0
199	20231207	173100	58271340	5320	5320	5320	5320	0
200	20231207	173000	58271340	5320	5320	5320	5320	0
201	20231207	172900	58271340	5320	5320	5320	5320	0
202	20231207	172800	58271340	5320	5320	5320	5320	0
203	20231207	172700	58271340	5320	5320	5320	5320	0
204	20231207	172600	58271340	5320	5320	5320	5320	0
205	20231207	172500	58271340	5320	5320	5320	5320	0
206	20231207	172400	58271340	5320	5320	5320	5320	0
207	20231207	172300	58271340	5320	5320	5320	5320	0
208	20231207	172200	58271340	5320	5320	5320	5320	0
209	20231207	172100	58271340	5320	5320	5320	5320	0
210	20231207	172000	58271340	5320	5320	5320	5320	0
211	20231207	171900	58271340	5320	5320	5320	5320	0
212	20231207	171800	58271340	5320	5320	5320	5320	158
213	20231207	171700	58271340	5320	5320	5320	5320	0
214	20231207	171600	58271340	5320	5320	5320	5320	0
215	20231207	171500	58271340	5320	5320	5320	5320	0
216	20231207	171400	58271340	5320	5320	5320	5320	0
217	20231207	171300	58271340	5320	5320	5320	5320	0
218	20231207	171200	58271340	5320	5320	5320	5320	0
219	20231207	171100	58271340	5320	5320	5320	5320	0
220	20231207	171000	58271340	5320	5320	5320	5320	0
221	20231207	170900	58271340	5320	5320	5320	5320	0
222	20231207	170800	58271340	5320	5320	5320	5320	0
223	20231207	170700	58271340	5320	5320	5320	5320	0
224	20231207	170600	58271340	5320	5320	5320	5320	0
225	20231207	170500	58271340	5320	5320	5320	5320	0
226	20231207	170400	58271340	5320	5320	5320	5320	0
227	20231207	170300	58271340	5320	5320	5320	5320	0
228	20231207	170200	58271340	5320	5320	5320	5320	0
229	20231207	170100	58271340	5320	5320	5320	5320	0
230	20231207	170000	58271340	5320	5320	5320	5320	0
231	20231207	165900	58271340	5320	5320	5320	5320	0
232	20231207	165800	58271340	5320	5320	5320	5320	0
233	20231207	165700	58271340	5320	5320	5320	5320	0
234	20231207	165600	58271340	5320	5320	5320	5320	0
235	20231207	165500	58271340	5320	5320	5320	5320	0
236	20231207	165400	58271340	5320	5320	5320	5320	0
237	20231207	165300	58271340	5320	5320	5320	5320	0
238	20231207	165200	58271340	5320	5320	5320	5320	0
239	20231207	165100	58271340	5320	5320	5320	5320	0
240	20231207	165000	58271340	5320	5320	5320	5320	0
241	20231207	164900	58271340	5320	5320	5320	5320	0
242	20231207	164800	58271340	5320	5320	5320	5320	158
243	20231207	164700	58271340	5320	5320	5320	5320	0
244	20231207	164600	58271340	5320	5320	5320	5320	0
245	20231207	164500	58271340	5320	5320	5320	5320	0
246	20231207	164400	58271340	5320	5320	5320	5320	0
247	20231207	164300	58271340	5320	5320	5320	5320	0
248	20231207	164200	58271340	5320	5320	5320	5320	0
249	20231207	164100	58271340	5320	5320	5320	5320	0
250	20231207	164000	58271340	5320	5320	5320	5320	0
251	20231207	163900	58271340	5320	5320	5320	5320	0
252	20231207	163800	58271340	5320	5320	5320	5320	0
253	20231207	163700	58271340	5320	5320	5320	5320	0
254	20231207	163600	58271340	5320	5320	5320	5320	0
255	20231207	163500	58271340	5320	5320	5320	5320	0
256	20231207	163400	58271340	5320	5320	5320	5320	0
257	20231207	163300	58271340	5320	5320	5320	5320	0
258	20231207	163200	58271340	5320	5320	5320	5320	0
259	20231207	163100	58271340	5320	5320	5320	5320	0
260	20231207	163000	58271340	5320	5320	5320	5320	0
261	20231207	162900	58271340	5320	5320	5320	5320	0
262	20231207	162800	58271340	5320	5320	5320	5320	0
263	20231207	162700	58271340	5320	5320	5320	5320	0
264	20231207	162600	58271340	5320	5320	5320	5320	0
265	20231207	162500	58271340	5320	5320	5320	5320	0
266	20231207	162400	58271340	5320	5320	5320	5320	0
267	20231207	162300	58271340	5320	5320	5320	5320	0
268	20231207	162200	58271340	5320	5320	5320	5320	0
269	20231207	162100	58271340	5320	5320	5320	5320	0
270	20231207	162000	58271340	5320	5320	5320	5320	0
271	20231207	161900	58271340	5320	5320	5320	5320	0
272	20231207	161800	58271340	5320	5320	5320	5320	158
273	20231207	161700	58271340	5320	5320	5320	5320	0
274	20231207	161600	58271340	5320	5320	5320	5320	0
275	20231207	161500	58271340	5320	5320	5320	5320	0
276	20231207	161400	58271340	5320	5320	5320	5320	0
277	20231207	161300	58271340	5320	5320	5320	5320	0
278	20231207	161200	58271340	5320	5320	5320	5320	0
279	20231207	161100	58271340	5320	5320	5320	5320	0
280	20231207	161000	58271340	5320	5320	5320	5320	0
281	20231207	160900	58271340	5320	5320	5320	5320	0
282	20231207	160800	58271340	5320	5320	5320	5320	0
283	20231207	160700	58271340	5320	5320	5320	5320	0
284	20231207	160600	58271340	5320	5320	5320	5320	0
285	20231207	160500	58271340	5320	5320	5320	5320	0
286	20231207	160400	58271340	5320	5320	5320	5320	0
287	20231207	160300	58271340	5320	5320	5320	5320	0
288	20231207	160200	58271340	5320	5320	5320	5320	0
289	20231207	160100	58271340	5320	5320	5320	5320	0
290	20231207	160000	58271340	5320	5320	5320	5320	0
291	20231207	155900	58271340	5320	5320	5320	5320	0
292	20231207	155800	58271340	5320	5320	5320	5320	0
293	20231207	155700	58271340	5320	5320	5320	5320	0
294	20231207	155600	58271340	5320	5320	5320	5320	0
295	20231207	155500	58271340	5320	5320	5320	5320	0
296	20231207	155400	58271340	5320	5320	5320	5320	0
297	20231207	155300	58271340	5320	5320	5320	5320	0
298	20231207	155200	58271340	5320	5320	5320	5320	0
299	20231207	155100	58271340	5320	5320	5320	5320	0
300	20231207	155000	58271340	5320	5320	5320	5320	0
301	20231207	154900	58271340	5320	5320	5320	5320	0
302	20231207	154800	58271340	5320	5320	5320	5320	158
303	20231207	154700	58271340	5320	5320	5320	5320	0
304	20231207	154600	58271340	5320	5320	5320	5320	0
305	20231207	154500	58271340	5320	5320	5320	5320	0
306	20231207	154400	58271340	5320	5320	5320	5320	0
307	20231207	154300	58271340	5320	5320	5320	5320	0
308	20231207	154200	58271340	5320	5320	5320	5320	0
309	20231207	154100	58271340	5320	5320	5320	5320	0
310	20231207	154000	58271340	5320	5320	5320	5320	0
311	20231207	153900	58271340	5320	5320	5320	5320	0
312	20231207	153800	58271340	5320	5320	5320	5320	0
313	20231207	153700	58271340	5320	5320	5320	5320	0
314	20231207	153600	58271340	5320	5320	5320	5320	0
315	20231207	153500	58271340	5320	5320	5320	5320	0
316	20231207	153400	58271340	5320	5320	5320	5320	0
317	20231207	153300	58271340	5320	5320	5320	5320	0
318	20231207	153200	58271340	5320	5320	5320	5320	0
319	20231207	153100	58271340	5320	5320	5320	5320	0
320	20231207	153000	58271340	5320	5320	5320	5320	158
321	20231207	152900	57430780	5350	5350	5350	5350	0
322	20231207	152800	57430780	5350	5350	5350	5350	0
323	20231207	152700	57430780	5350	5350	5350	5350	0
324	20231207	152600	57430780	5350	5350	5350	5350	0
325	20231207	152500	57430780	5350	5350	5350	5350	0
326	20231207	152400	57430780	5350	5350	5350	5350	0
327	20231207	152300	57430780	5350	5350	5350	5350	0
328	20231207	152200	57430780	5350	5350	5350	5350	0
329	20231207	152100	57430780	5350	5350	5350	5350	0
330	20231207	152000	57430780	5350	5350	5350	5350	0
331	20231207	151900	57430780	5350	5350	5350	5350	0
332	20231207	151800	57430780	5350	5350	5350	5350	1
333	20231207	151700	57425430	5320	5310	5320	5300	61
334	20231207	151600	57101860	5310	5320	5320	5310	10
335	20231207	151500	57048750	5320	5320	5320	5320	0
336	20231207	151400	57048750	5320	5320	5320	5320	29
337	20231207	151300	56894470	5380	5380	5380	5380	0
338	20231207	151200	56894470	5380	5380	5380	5380	0
339	20231207	151100	56894470	5380	5320	5380	5310	405
340	20231207	151000	54731010	5320	5320	5320	5320	6
341	20231207	150900	54699090	5320	5320	5320	5320	48
342	20231207	150800	54443730	5340	5340	5340	5340	0
343	20231207	150700	54443730	5340	5340	5340	5340	0
344	20231207	150600	54443730	5340	5330	5340	5330	7
345	20231207	150500	54406410	5360	5320	5360	5320	24
346	20231207	150400	54277810	5370	5290	5370	5290	156
347	20231207	150300	53446180	5290	5290	5290	5290	0
348	20231207	150200	53446180	5290	5310	5350	5290	198
349	20231207	150100	52398050	5310	5320	5350	5310	4
350	20231207	150000	52376740	5350	5350	5350	5350	0
351	20231207	145900	52376740	5350	5350	5350	5350	1
352	20231207	145800	52371390	5350	5340	5350	5330	8
353	20231207	145700	52328650	5300	5300	5300	5300	26
354	20231207	145600	52190850	5290	5300	5300	5290	9
355	20231207	145500	52143210	5300	5300	5300	5300	3
356	20231207	145400	52127310	5300	5300	5300	5290	58
357	20231207	145300	51820200	5300	5300	5300	5300	4
358	20231207	145200	51799000	5300	5300	5300	5300	0
359	20231207	145100	51799000	5300	5300	5300	5290	79
360	20231207	145000	51380800	5320	5320	5320	5320	1
361	20231207	144900	51375480	5280	5280	5280	5280	30
362	20231207	144800	51217080	5320	5320	5320	5320	10
363	20231207	144700	51163880	5320	5320	5320	5320	0
364	20231207	144600	51163880	5320	5320	5320	5320	17
365	20231207	144500	51073440	5290	5290	5290	5290	0
366	20231207	144400	51073440	5290	5290	5290	5290	56
367	20231207	144300	50777200	5290	5290	5290	5290	0
368	20231207	144200	50777200	5290	5290	5290	5290	0
369	20231207	144100	50777200	5290	5290	5290	5290	51
370	20231207	144000	50507410	5300	5300	5300	5300	0
371	20231207	143900	50507410	5300	5290	5300	5290	58
372	20231207	143800	50200570	5300	5300	5300	5300	0
373	20231207	143700	50200570	5300	5300	5300	5300	0
374	20231207	143600	50200570	5300	5300	5300	5300	2
375	20231207	143500	50189970	5320	5320	5320	5320	0
376	20231207	143400	50189970	5320	5320	5320	5320	0
377	20231207	143300	50189970	5320	5320	5320	5320	0
378	20231207	143200	50189970	5320	5320	5320	5320	0
379	20231207	143100	50189970	5320	5290	5320	5290	56
380	20231207	143000	49893700	5290	5290	5290	5290	0
381	20231207	142900	49893700	5290	5290	5290	5290	0
382	20231207	142800	49893700	5290	5300	5300	5290	10
383	20231207	142700	49840790	5300	5290	5300	5290	22
384	20231207	142600	49724200	5290	5300	5300	5280	29
385	20231207	142500	49570790	5290	5290	5290	5290	0
386	20231207	142400	49570790	5290	5290	5290	5290	31
387	20231207	142300	49406800	5290	5290	5290	5290	3
388	20231207	142200	49390930	5300	5300	5300	5300	0
389	20231207	142100	49390930	5300	5290	5300	5290	31
390	20231207	142000	49226930	5300	5300	5300	5300	1
391	20231207	141900	49221630	5290	5290	5290	5290	0
392	20231207	141800	49221630	5290	5290	5290	5290	22
393	20231207	141700	49105250	5300	5300	5300	5300	0
394	20231207	141600	49105250	5300	5290	5300	5290	51
395	20231207	141500	48835410	5300	5300	5300	5300	0
396	20231207	141400	48835410	5300	5300	5300	5300	0
397	20231207	141300	48835410	5300	5300	5300	5300	6
398	20231207	141200	48803610	5300	5300	5300	5300	0
399	20231207	141100	48803610	5300	5310	5310	5300	32
400	20231207	141000	48634000	5300	5300	5300	5300	0
401	20231207	140900	48634000	5300	5300	5300	5300	0
402	20231207	140800	48634000	5300	5310	5310	5300	28
403	20231207	140700	48485590	5300	5300	5300	5300	0
404	20231207	140600	48485590	5300	5310	5310	5300	312
405	20231207	140500	46831210	5370	5370	5370	5370	0
406	20231207	140400	46831210	5370	5370	5370	5370	0
407	20231207	140300	46831210	5370	5330	5370	5330	2
408	20231207	140200	46820510	5300	5300	5300	5300	0
409	20231207	140100	46820510	5300	5300	5300	5300	57
410	20231207	140000	46518410	5300	5300	5300	5300	9
411	20231207	135900	46470710	5300	5300	5300	5300	0
412	20231207	135800	46470710	5300	5330	5330	5300	29
413	20231207	135700	46316980	5300	5300	5300	5300	0
414	20231207	135600	46316980	5300	5300	5300	5300	30
415	20231207	135500	46157980	5330	5330	5330	5330	1
416	20231207	135400	46152650	5310	5310	5310	5310	0
417	20231207	135300	46152650	5310	5340	5360	5310	29
418	20231207	135200	45998580	5320	5320	5320	5320	3
419	20231207	135100	45982620	5310	5310	5310	5310	17
420	20231207	135000	45892350	5320	5340	5380	5320	36
421	20231207	134900	45700270	5390	5390	5390	5390	0
422	20231207	134800	45700270	5390	5390	5390	5390	0
423	20231207	134700	45700270	5390	5330	5390	5330	111
424	20231207	134600	45105630	5330	5330	5330	5330	0
425	20231207	134500	45105630	5330	5330	5330	5330	0
426	20231207	134400	45105630	5330	5300	5330	5300	34
427	20231207	134300	44925380	5300	5300	5300	5300	23
428	20231207	134200	44803480	5300	5300	5300	5300	0
429	20231207	134100	44803480	5300	5300	5300	5300	0
430	20231207	134000	44803480	5300	5310	5310	5300	26
431	20231207	133900	44665620	5300	5300	5300	5300	0
432	20231207	133800	44665620	5300	5300	5300	5300	28
433	20231207	133700	44517220	5330	5330	5330	5330	0
434	20231207	133600	44517220	5330	5330	5330	5330	0
435	20231207	133500	44517220	5330	5330	5330	5330	0
436	20231207	133400	44517220	5330	5320	5330	5320	2
437	20231207	133300	44506570	5290	5290	5290	5290	56
438	20231207	133200	44210330	5290	5290	5290	5290	0
439	20231207	133100	44210330	5290	5290	5290	5290	0
440	20231207	133000	44210330	5290	5290	5290	5290	11
441	20231207	132900	44152140	5310	5310	5310	5310	0
442	20231207	132800	44152140	5310	5310	5310	5310	14
443	20231207	132700	44077800	5310	5310	5310	5310	0
444	20231207	132600	44077800	5310	5310	5310	5310	0
445	20231207	132500	44077800	5310	5300	5310	5300	54
446	20231207	132400	43791590	5300	5300	5300	5300	0
447	20231207	132300	43791590	5300	5300	5300	5300	27
448	20231207	132200	43648490	5320	5320	5320	5320	0
449	20231207	132100	43648490	5320	5310	5320	5310	5
450	20231207	132000	43621930	5310	5310	5310	5310	45
451	20231207	131900	43382980	5320	5320	5320	5320	0
452	20231207	131800	43382980	5320	5300	5320	5300	23
453	20231207	131700	43261060	5320	5300	5320	5300	12
454	20231207	131600	43197440	5320	5320	5320	5320	2
455	20231207	131500	43186800	5300	5300	5300	5300	16
456	20231207	131400	43102000	5320	5320	5320	5320	11
457	20231207	131300	43043480	5300	5300	5300	5300	26
458	20231207	131200	42905680	5320	5320	5320	5320	1
459	20231207	131100	42900360	5300	5300	5300	5300	0
460	20231207	131000	42900360	5300	5300	5300	5300	25
461	20231207	130900	42767860	5320	5320	5320	5320	0
462	20231207	130800	42767860	5320	5320	5320	5320	0
463	20231207	130700	42767860	5320	5320	5320	5320	37
464	20231207	130600	42571020	5320	5320	5320	5320	230
465	20231207	130500	41347420	5290	5290	5290	5290	25
466	20231207	130400	41215170	5320	5320	5320	5320	0
467	20231207	130300	41215170	5320	5320	5320	5320	1
468	20231207	130200	41209850	5290	5290	5290	5290	26
469	20231207	130100	41072310	5320	5320	5320	5320	0
470	20231207	130000	41072310	5320	5320	5320	5320	0
471	20231207	125900	41072310	5320	5320	5320	5320	0
472	20231207	125800	41072310	5320	5300	5320	5300	7
473	20231207	125700	41035190	5300	5300	5300	5300	19
474	20231207	125600	40934490	5300	5300	5300	5300	0
475	20231207	125500	40934490	5300	5300	5300	5300	28
476	20231207	125400	40786090	5300	5300	5300	5300	0
477	20231207	125300	40786090	5300	5300	5300	5300	0
478	20231207	125200	40786090	5300	5300	5300	5300	28
479	20231207	125100	40637690	5300	5300	5300	5300	0
480	20231207	125000	40637690	5300	5300	5300	5300	27
481	20231207	124900	40494590	5300	5300	5300	5300	0
482	20231207	124800	40494590	5300	5300	5300	5300	0
483	20231207	124700	40494590	5300	5300	5300	5300	24
484	20231207	124600	40367390	5300	5300	5300	5300	0
485	20231207	124500	40367390	5300	5300	5300	5300	50
486	20231207	124400	40102390	5300	5300	5300	5300	0
487	20231207	124300	40102390	5300	5300	5300	5300	0
488	20231207	124200	40102390	5300	5300	5300	5300	28
489	20231207	124100	39953990	5310	5310	5310	5310	0
490	20231207	124000	39953990	5310	5310	5310	5310	0
491	20231207	123900	39953990	5310	5330	5330	5310	2
492	20231207	123800	39943350	5310	5310	5310	5310	0
493	20231207	123700	39943350	5310	5310	5310	5310	47
494	20231207	123600	39693780	5310	5310	5310	5310	40
495	20231207	123500	39481380	5300	5300	5300	5300	25
496	20231207	123400	39348880	5300	5300	5300	5300	0
497	20231207	123300	39348880	5300	5300	5300	5300	0
498	20231207	123200	39348880	5300	5300	5300	5300	24
499	20231207	123100	39221680	5300	5300	5300	5300	0
500	20231207	123000	39221680	5300	5300	5300	5300	26
501	20231207	122900	39083880	5300	5300	5300	5300	0
502	20231207	122800	39083880	5300	5300	5300	5300	0
503	20231207	122700	39083880	5300	5300	5300	5300	26
504	20231207	122600	38946080	5300	5300	5300	5300	0
505	20231207	122500	38946080	5300	5300	5300	5300	0
506	20231207	122400	38946080	5300	5300	5300	5300	28
507	20231207	122300	38797680	5300	5300	5300	5300	0
508	20231207	122200	38797680	5300	5300	5300	5300	25
509	20231207	122100	38665180	5300	5300	5300	5300	0
510	20231207	122000	38665180	5300	5300	5300	5300	0
511	20231207	121900	38665180	5300	5300	5300	5300	23
512	20231207	121800	38543280	5300	5300	5300	5300	0
513	20231207	121700	38543280	5300	5300	5300	5300	27
514	20231207	121600	38400180	5300	5300	5300	5300	0
515	20231207	121500	38400180	5300	5310	5310	5300	31
516	20231207	121400	38235870	5300	5300	5300	5300	52
517	20231207	121300	37960270	5300	5300	5300	5300	0
518	20231207	121200	37960270	5300	5300	5300	5300	26
519	20231207	121100	37822470	5310	5310	5310	5310	0
520	20231207	121000	37822470	5310	5310	5310	5310	0
521	20231207	120900	37822470	5310	5310	5310	5310	1
522	20231207	120800	37817160	5300	5300	5300	5300	0
523	20231207	120700	37817160	5300	5300	5300	5300	27
524	20231207	120600	37674060	5300	5300	5300	5300	0
525	20231207	120500	37674060	5300	5300	5300	5300	0
526	20231207	120400	37674060	5300	5300	5300	5300	28
527	20231207	120300	37525660	5300	5300	5300	5300	0
528	20231207	120200	37525660	5300	5300	5300	5300	23
529	20231207	120100	37403760	5300	5300	5300	5300	0
530	20231207	120000	37403760	5300	5300	5300	5300	0
531	20231207	115900	37403760	5300	5300	5300	5300	25
532	20231207	115800	37271260	5300	5300	5300	5300	0
533	20231207	115700	37271260	5300	5300	5300	5300	26
534	20231207	115600	37133460	5300	5300	5300	5300	0
535	20231207	115500	37133460	5300	5300	5300	5300	27
536	20231207	115400	36990360	5290	5290	5290	5290	25
537	20231207	115300	36858110	5300	5300	5300	5300	0
538	20231207	115200	36858110	5300	5300	5300	5300	397
539	20231207	115100	34754010	5310	5310	5310	5310	36
540	20231207	115000	34562850	5300	5300	5300	5300	9
541	20231207	114900	34515150	5290	5290	5290	5290	26
542	20231207	114800	34377610	5310	5310	5310	5310	0
543	20231207	114700	34377610	5310	5310	5310	5310	0
544	20231207	114600	34377610	5310	5310	5310	5310	200
545	20231207	114500	33315610	5290	5290	5290	5290	0
546	20231207	114400	33315610	5290	5290	5290	5290	26
547	20231207	114300	33178070	5290	5290	5290	5290	0
548	20231207	114200	33178070	5290	5290	5290	5290	0
549	20231207	114100	33178070	5290	5290	5290	5290	26
550	20231207	114000	33040530	5290	5290	5290	5290	50
551	20231207	113900	32776030	5270	5270	5270	5270	24
552	20231207	113800	32649550	5270	5270	5270	5270	25
553	20231207	113700	32517800	5270	5270	5270	5270	2
554	20231207	113600	32507260	5270	5270	5270	5270	26
555	20231207	113500	32370240	5270	5270	5270	5270	1
556	20231207	113400	32364970	5270	5270	5270	5270	1
557	20231207	113300	32359700	5270	5270	5270	5270	0
558	20231207	113200	32359700	5270	5270	5270	5270	9
559	20231207	113100	32312270	5270	5260	5270	5260	39
560	20231207	113000	32106980	5270	5270	5270	5270	0
561	20231207	112900	32106980	5270	5270	5270	5270	24
562	20231207	112800	31980500	5310	5310	5310	5310	0
563	20231207	112700	31980500	5310	5310	5310	5310	0
564	20231207	112600	31980500	5310	5310	5310	5310	0
565	20231207	112500	31980500	5310	5300	5310	5300	206
566	20231207	112400	30886970	5280	5270	5280	5260	25
567	20231207	112300	30755360	5250	5250	5250	5250	0
568	20231207	112200	30755360	5250	5250	5250	5250	0
569	20231207	112100	30755360	5250	5250	5250	5250	49
570	20231207	112000	30498110	5250	5280	5280	5250	1659
571	20231207	111900	21762650	5280	5280	5280	5280	24
572	20231207	111800	21635930	5290	5290	5290	5290	0
573	20231207	111700	21635930	5290	5290	5290	5290	0
574	20231207	111600	21635930	5290	5300	5300	5290	638
575	20231207	111500	18260410	5300	5300	5300	5300	0
576	20231207	111400	18260410	5300	5290	5300	5290	79
577	20231207	111300	17841990	5300	5300	5300	5300	0
578	20231207	111200	17841990	5300	5300	5300	5300	0
579	20231207	111100	17841990	5300	5300	5300	5300	0
580	20231207	111000	17841990	5300	5300	5300	5300	2
581	20231207	110900	17831390	5290	5290	5290	5290	53
582	20231207	110800	17551020	5290	5290	5290	5290	0
583	20231207	110700	17551020	5290	5290	5290	5290	0
584	20231207	110600	17551020	5290	5290	5290	5290	26
585	20231207	110500	17413480	5300	5300	5300	5300	0
586	20231207	110400	17413480	5300	5300	5300	5300	0
587	20231207	110300	17413480	5300	5300	5300	5300	463
588	20231207	110200	14959580	5300	5300	5300	5300	0
589	20231207	110100	14959580	5300	5300	5300	5300	28
590	20231207	110000	14811180	5300	5300	5300	5300	0
591	20231207	105900	14811180	5300	5300	5300	5300	0
592	20231207	105800	14811180	5300	5300	5300	5300	29
593	20231207	105700	14657480	5290	5290	5290	5290	0
594	20231207	105600	14657480	5290	5290	5290	5290	26
595	20231207	105500	14519940	5290	5290	5290	5290	0
596	20231207	105400	14519940	5290	5290	5290	5290	0
597	20231207	105300	14519940	5290	5290	5290	5290	39
598	20231207	105200	14313630	5290	5320	5320	5290	400
599	20231207	105100	12193790	5320	5320	5320	5320	26
600	20231207	105000	12055470	5320	5320	5320	5320	0
601	20231207	104900	12055470	5320	5320	5320	5320	0
602	20231207	104800	12055470	5320	5320	5320	5320	24
603	20231207	104700	11927790	5320	5320	5320	5320	0
604	20231207	104600	11927790	5320	5320	5320	5320	32
605	20231207	104500	11757550	5320	5320	5320	5320	4
606	20231207	104400	11736270	5320	5320	5320	5320	226
607	20231207	104300	10533950	5320	5290	5320	5290	30
608	20231207	104200	10375220	5320	5320	5320	5320	0
609	20231207	104100	10375220	5320	5320	5320	5320	0
610	20231207	104000	10375220	5320	5320	5320	5320	1
611	20231207	103900	10369900	5290	5290	5290	5290	0
612	20231207	103800	10369900	5290	5290	5290	5290	53
613	20231207	103700	10089530	5290	5290	5290	5290	10
614	20231207	103600	10036630	5320	5290	5320	5290	26
615	20231207	103500	9899060	5320	5320	5320	5320	0
616	20231207	103400	9899060	5320	5320	5320	5320	0
617	20231207	103300	9899060	5320	5290	5320	5290	27
618	20231207	103200	9756200	5320	5320	5320	5320	0
619	20231207	103100	9756200	5320	5320	5320	5320	0
620	20231207	103000	9756200	5320	5320	5320	5320	1
621	20231207	102900	9750880	5290	5290	5290	5290	0
622	20231207	102800	9750880	5290	5290	5290	5290	56
623	20231207	102700	9454640	5290	5290	5290	5290	0
624	20231207	102600	9454640	5290	5290	5290	5290	14
625	20231207	102500	9380580	5300	5300	5300	5300	0
626	20231207	102400	9380580	5300	5300	5300	5300	12
627	20231207	102300	9316980	5300	5300	5300	5300	0
628	20231207	102200	9316980	5300	5340	5340	5300	34
629	20231207	102100	9136740	5350	5300	5350	5300	93
630	20231207	102000	8643310	5290	5290	5290	5290	25
631	20231207	101900	8511060	5300	5300	5300	5300	0
632	20231207	101800	8511060	5300	5300	5300	5300	0
633	20231207	101700	8511060	5300	5290	5300	5290	88
634	20231207	101600	8045040	5290	5290	5290	5290	153
635	20231207	101500	7235670	5290	5290	5290	5290	51
636	20231207	101400	6965880	5290	5290	5290	5290	0
637	20231207	101300	6965880	5290	5290	5290	5290	27
638	20231207	101200	6823050	5310	5310	5310	5310	0
639	20231207	101100	6823050	5310	5300	5310	5300	2
640	20231207	101000	6812440	5290	5290	5290	5290	28
641	20231207	100900	6664320	5310	5310	5310	5310	0
642	20231207	100800	6664320	5310	5310	5310	5310	0
643	20231207	100700	6664320	5310	5310	5310	5310	1
644	20231207	100600	6659010	5290	5290	5290	5290	0
645	20231207	100500	6659010	5290	5290	5290	5290	41
646	20231207	100400	6442120	5290	5290	5290	5290	2
647	20231207	100300	6431540	5290	5290	5290	5290	11
648	20231207	100200	6373350	5290	5290	5290	5290	20
649	20231207	100100	6267550	5280	5280	5280	5280	39
650	20231207	100000	6061630	5270	5270	5270	5270	49
651	20231207	095900	5803400	5280	5280	5280	5280	14
652	20231207	095800	5729480	5290	5290	5290	5290	2
653	20231207	095700	5718900	5340	5340	5340	5340	0
654	20231207	095600	5718900	5340	5340	5340	5340	0
655	20231207	095500	5718900	5340	5340	5340	5340	0
656	20231207	095400	5718900	5340	5290	5340	5290	25
657	20231207	095300	5586600	5290	5290	5290	5280	20
658	20231207	095200	5480970	5290	5290	5290	5290	3
659	20231207	095100	5465100	5290	5290	5290	5290	4
660	20231207	095000	5443940	5280	5280	5280	5280	57
661	20231207	094900	5142980	5290	5290	5290	5290	1
662	20231207	094800	5137690	5290	5290	5290	5290	11
663	20231207	094700	5079500	5300	5300	5300	5300	10
664	20231207	094600	5026500	5300	5300	5300	5300	0
665	20231207	094500	5026500	5300	5300	5300	5300	12
666	20231207	094400	4962900	5320	5320	5320	5320	0
667	20231207	094300	4962900	5320	5320	5320	5320	14
668	20231207	094200	4888420	5320	5320	5320	5320	0
669	20231207	094100	4888420	5320	5320	5320	5320	0
670	20231207	094000	4888420	5320	5320	5320	5320	26
671	20231207	093900	4750100	5330	5330	5330	5330	3
672	20231207	093800	4734110	5330	5330	5330	5330	0
673	20231207	093700	4734110	5330	5330	5330	5330	0
674	20231207	093600	4734110	5330	5330	5330	5330	1
675	20231207	093500	4728780	5320	5320	5320	5320	51
676	20231207	093400	4457460	5320	5320	5320	5320	0
677	20231207	093300	4457460	5320	5320	5320	5320	0
678	20231207	093200	4457460	5320	5320	5320	5320	5
679	20231207	093100	4430860	5330	5330	5330	5330	0
680	20231207	093000	4430860	5330	5330	5330	5330	56
681	20231207	092900	4132380	5340	5340	5340	5340	0
682	20231207	092800	4132380	5340	5340	5340	5340	50
683	20231207	092700	3865380	5330	5330	5330	5330	53
684	20231207	092600	3582890	5330	5330	5330	5330	0
685	20231207	092500	3582890	5330	5330	5330	5330	27
686	20231207	092400	3438980	5350	5350	5350	5350	0
687	20231207	092300	3438980	5350	5350	5350	5350	0
688	20231207	092200	3438980	5350	5350	5350	5350	1
689	20231207	092100	3433630	5330	5330	5330	5330	0
690	20231207	092000	3433630	5330	5330	5330	5330	27
691	20231207	091900	3289720	5330	5330	5330	5330	37
692	20231207	091800	3092510	5350	5350	5350	5350	1
693	20231207	091700	3087160	5330	5350	5350	5330	33
694	20231207	091600	2911170	5350	5350	5350	5350	0
695	20231207	091500	2911170	5350	5350	5350	5350	74
696	20231207	091400	2515270	5350	5350	5350	5350	1
697	20231207	091300	2509920	5350	5350	5350	5350	0
698	20231207	091200	2509920	5350	5360	5360	5350	135
699	20231207	091100	1787620	5400	5400	5400	5400	1
700	20231207	091000	1782220	5400	5400	5400	5400	1
701	20231207	090900	1776820	5360	5360	5360	5360	0
702	20231207	090800	1776820	5360	5360	5360	5360	0
703	20231207	090700	1776820	5360	5360	5360	5360	25
704	20231207	090600	1642820	5360	5360	5360	5360	32
705	20231207	090500	1471300	5360	5360	5360	5360	1
706	20231207	090400	1465940	5360	5380	5380	5360	184
707	20231207	090300	478180	5380	5380	5380	5380	18
708	20231207	090200	381340	5380	5370	5380	5370	36
709	20231207	090100	187950	5370	5370	5370	5370	5
710	20231207	090000	161100	5370	5370	5370	5370	30