KissMeData/092780/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195800	235024480	5060	5060	5060	5060	2478
3	20231204	195700	235024480	5060	5060	5060	5060	0
4	20231204	195600	235024480	5060	5060	5060	5060	0
5	20231204	195500	235024480	5060	5060	5060	5060	0
6	20231204	195400	235024480	5060	5060	5060	5060	0
7	20231204	195300	235024480	5060	5060	5060	5060	0
8	20231204	195200	235024480	5060	5060	5060	5060	0
9	20231204	195100	235024480	5060	5060	5060	5060	0
10	20231204	195000	235024480	5060	5060	5060	5060	0
11	20231204	194900	235024480	5060	5060	5060	5060	0
12	20231204	194800	235024480	5060	5060	5060	5060	0
13	20231204	194700	235024480	5060	5060	5060	5060	0
14	20231204	194600	235024480	5060	5060	5060	5060	0
15	20231204	194500	235024480	5060	5060	5060	5060	0
16	20231204	194400	235024480	5060	5060	5060	5060	0
17	20231204	194300	235024480	5060	5060	5060	5060	0
18	20231204	194200	235024480	5060	5060	5060	5060	0
19	20231204	194100	235024480	5060	5060	5060	5060	0
20	20231204	194000	235024480	5060	5060	5060	5060	0
21	20231204	193900	235024480	5060	5060	5060	5060	0
22	20231204	193800	235024480	5060	5060	5060	5060	0
23	20231204	193700	235024480	5060	5060	5060	5060	0
24	20231204	193600	235024480	5060	5060	5060	5060	0
25	20231204	193500	235024480	5060	5060	5060	5060	0
26	20231204	193400	235024480	5060	5060	5060	5060	0
27	20231204	193300	235024480	5060	5060	5060	5060	0
28	20231204	193200	235024480	5060	5060	5060	5060	0
29	20231204	193100	235024480	5060	5060	5060	5060	0
30	20231204	193000	235024480	5060	5060	5060	5060	0
31	20231204	192900	235024480	5060	5060	5060	5060	0
32	20231204	192800	235024480	5060	5060	5060	5060	2478
33	20231204	192700	235024480	5060	5060	5060	5060	0
34	20231204	192600	235024480	5060	5060	5060	5060	0
35	20231204	192500	235024480	5060	5060	5060	5060	0
36	20231204	192400	235024480	5060	5060	5060	5060	0
37	20231204	192300	235024480	5060	5060	5060	5060	0
38	20231204	192200	235024480	5060	5060	5060	5060	0
39	20231204	192100	235024480	5060	5060	5060	5060	0
40	20231204	192000	235024480	5060	5060	5060	5060	0
41	20231204	191900	235024480	5060	5060	5060	5060	0
42	20231204	191800	235024480	5060	5060	5060	5060	0
43	20231204	191700	235024480	5060	5060	5060	5060	0
44	20231204	191600	235024480	5060	5060	5060	5060	0
45	20231204	191500	235024480	5060	5060	5060	5060	0
46	20231204	191400	235024480	5060	5060	5060	5060	0
47	20231204	191300	235024480	5060	5060	5060	5060	0
48	20231204	191200	235024480	5060	5060	5060	5060	0
49	20231204	191100	235024480	5060	5060	5060	5060	0
50	20231204	191000	235024480	5060	5060	5060	5060	0
51	20231204	190900	235024480	5060	5060	5060	5060	0
52	20231204	190800	235024480	5060	5060	5060	5060	0
53	20231204	190700	235024480	5060	5060	5060	5060	0
54	20231204	190600	235024480	5060	5060	5060	5060	0
55	20231204	190500	235024480	5060	5060	5060	5060	0
56	20231204	190400	235024480	5060	5060	5060	5060	0
57	20231204	190300	235024480	5060	5060	5060	5060	0
58	20231204	190200	235024480	5060	5060	5060	5060	0
59	20231204	190100	235024480	5060	5060	5060	5060	0
60	20231204	190000	235024480	5060	5060	5060	5060	0
61	20231204	185900	235024480	5060	5060	5060	5060	0
62	20231204	185800	235024480	5060	5060	5060	5060	2478
63	20231204	185700	235024480	5060	5060	5060	5060	0
64	20231204	185600	235024480	5060	5060	5060	5060	0
65	20231204	185500	235024480	5060	5060	5060	5060	0
66	20231204	185400	235024480	5060	5060	5060	5060	0
67	20231204	185300	235024480	5060	5060	5060	5060	0
68	20231204	185200	235024480	5060	5060	5060	5060	0
69	20231204	185100	235024480	5060	5060	5060	5060	0
70	20231204	185000	235024480	5060	5060	5060	5060	0
71	20231204	184900	235024480	5060	5060	5060	5060	0
72	20231204	184800	235024480	5060	5060	5060	5060	0
73	20231204	184700	235024480	5060	5060	5060	5060	0
74	20231204	184600	235024480	5060	5060	5060	5060	0
75	20231204	184500	235024480	5060	5060	5060	5060	0
76	20231204	184400	235024480	5060	5060	5060	5060	0
77	20231204	184300	235024480	5060	5060	5060	5060	0
78	20231204	184200	235024480	5060	5060	5060	5060	0
79	20231204	184100	235024480	5060	5060	5060	5060	0
80	20231204	184000	235024480	5060	5060	5060	5060	0
81	20231204	183900	235024480	5060	5060	5060	5060	0
82	20231204	183800	235024480	5060	5060	5060	5060	0
83	20231204	183700	235024480	5060	5060	5060	5060	0
84	20231204	183600	235024480	5060	5060	5060	5060	0
85	20231204	183500	235024480	5060	5060	5060	5060	0
86	20231204	183400	235024480	5060	5060	5060	5060	0
87	20231204	183300	235024480	5060	5060	5060	5060	0
88	20231204	183200	235024480	5060	5060	5060	5060	0
89	20231204	183100	235024480	5060	5060	5060	5060	0
90	20231204	183000	235024480	5060	5060	5060	5060	0
91	20231204	182900	235024480	5060	5060	5060	5060	0
92	20231204	182800	235024480	5060	5060	5060	5060	2478
93	20231204	182700	235024480	5060	5060	5060	5060	0
94	20231204	182600	235024480	5060	5060	5060	5060	0
95	20231204	182500	235024480	5060	5060	5060	5060	0
96	20231204	182400	235024480	5060	5060	5060	5060	0
97	20231204	182300	235024480	5060	5060	5060	5060	0
98	20231204	182200	235024480	5060	5060	5060	5060	0
99	20231204	182100	235024480	5060	5060	5060	5060	0
100	20231204	182000	235024480	5060	5060	5060	5060	0
101	20231204	181900	235024480	5060	5060	5060	5060	0
102	20231204	181800	235024480	5060	5060	5060	5060	0
103	20231204	181700	235024480	5060	5060	5060	5060	0
104	20231204	181600	235024480	5060	5060	5060	5060	0
105	20231204	181500	235024480	5060	5060	5060	5060	0
106	20231204	181400	235024480	5060	5060	5060	5060	0
107	20231204	181300	235024480	5060	5060	5060	5060	0
108	20231204	181200	235024480	5060	5060	5060	5060	0
109	20231204	181100	235024480	5060	5060	5060	5060	0
110	20231204	181000	235024480	5060	5060	5060	5060	0
111	20231204	180900	235024480	5060	5060	5060	5060	0
112	20231204	180800	235024480	5060	5060	5060	5060	0
113	20231204	180700	235024480	5060	5060	5060	5060	0
114	20231204	180600	235024480	5060	5060	5060	5060	0
115	20231204	180500	235024480	5060	5060	5060	5060	0
116	20231204	180400	235024480	5060	5060	5060	5060	0
117	20231204	180300	235024480	5060	5060	5060	5060	0
118	20231204	180200	235024480	5060	5060	5060	5060	0
119	20231204	180100	235024480	5060	5060	5060	5060	0
120	20231204	180000	235024480	5060	5060	5060	5060	0
121	20231204	175900	235024480	5060	5060	5060	5060	0
122	20231204	175800	235024480	5060	5060	5060	5060	2478
123	20231204	175700	235024480	5060	5060	5060	5060	0
124	20231204	175600	235024480	5060	5060	5060	5060	0
125	20231204	175500	235024480	5060	5060	5060	5060	0
126	20231204	175400	235024480	5060	5060	5060	5060	0
127	20231204	175300	235024480	5060	5060	5060	5060	0
128	20231204	175200	235024480	5060	5060	5060	5060	0
129	20231204	175100	235024480	5060	5060	5060	5060	0
130	20231204	175000	235024480	5060	5060	5060	5060	0
131	20231204	174900	235024480	5060	5060	5060	5060	0
132	20231204	174800	235024480	5060	5060	5060	5060	0
133	20231204	174700	235024480	5060	5060	5060	5060	0
134	20231204	174600	235024480	5060	5060	5060	5060	0
135	20231204	174500	235024480	5060	5060	5060	5060	0
136	20231204	174400	235024480	5060	5060	5060	5060	0
137	20231204	174300	235024480	5060	5060	5060	5060	0
138	20231204	174200	235024480	5060	5060	5060	5060	0
139	20231204	174100	235024480	5060	5060	5060	5060	0
140	20231204	174000	235024480	5060	5060	5060	5060	0
141	20231204	173900	235024480	5060	5060	5060	5060	0
142	20231204	173800	235024480	5060	5060	5060	5060	0
143	20231204	173700	235024480	5060	5060	5060	5060	0
144	20231204	173600	235024480	5060	5060	5060	5060	0
145	20231204	173500	235024480	5060	5060	5060	5060	0
146	20231204	173400	235024480	5060	5060	5060	5060	0
147	20231204	173300	235024480	5060	5060	5060	5060	0
148	20231204	173200	235024480	5060	5060	5060	5060	0
149	20231204	173100	235024480	5060	5060	5060	5060	0
150	20231204	173000	235024480	5060	5060	5060	5060	0
151	20231204	172900	235024480	5060	5060	5060	5060	0
152	20231204	172800	235024480	5060	5060	5060	5060	2478
153	20231204	172700	235024480	5060	5060	5060	5060	0
154	20231204	172600	235024480	5060	5060	5060	5060	0
155	20231204	172500	235024480	5060	5060	5060	5060	0
156	20231204	172400	235024480	5060	5060	5060	5060	0
157	20231204	172300	235024480	5060	5060	5060	5060	0
158	20231204	172200	235024480	5060	5060	5060	5060	0
159	20231204	172100	235024480	5060	5060	5060	5060	0
160	20231204	172000	235024480	5060	5060	5060	5060	0
161	20231204	171900	235024480	5060	5060	5060	5060	0
162	20231204	171800	235024480	5060	5060	5060	5060	0
163	20231204	171700	235024480	5060	5060	5060	5060	0
164	20231204	171600	235024480	5060	5060	5060	5060	0
165	20231204	171500	235024480	5060	5060	5060	5060	0
166	20231204	171400	235024480	5060	5060	5060	5060	0
167	20231204	171300	235024480	5060	5060	5060	5060	0
168	20231204	171200	235024480	5060	5060	5060	5060	0
169	20231204	171100	235024480	5060	5060	5060	5060	0
170	20231204	171000	235024480	5060	5060	5060	5060	0
171	20231204	170900	235024480	5060	5060	5060	5060	0
172	20231204	170800	235024480	5060	5060	5060	5060	0
173	20231204	170700	235024480	5060	5060	5060	5060	0
174	20231204	170600	235024480	5060	5060	5060	5060	0
175	20231204	170500	235024480	5060	5060	5060	5060	0
176	20231204	170400	235024480	5060	5060	5060	5060	0
177	20231204	170300	235024480	5060	5060	5060	5060	0
178	20231204	170200	235024480	5060	5060	5060	5060	0
179	20231204	170100	235024480	5060	5060	5060	5060	0
180	20231204	170000	235024480	5060	5060	5060	5060	0
181	20231204	165900	235024480	5060	5060	5060	5060	0
182	20231204	165800	235024480	5060	5060	5060	5060	2478
183	20231204	165700	235024480	5060	5060	5060	5060	0
184	20231204	165600	235024480	5060	5060	5060	5060	0
185	20231204	165500	235024480	5060	5060	5060	5060	0
186	20231204	165400	235024480	5060	5060	5060	5060	0
187	20231204	165300	235024480	5060	5060	5060	5060	0
188	20231204	165200	235024480	5060	5060	5060	5060	0
189	20231204	165100	235024480	5060	5060	5060	5060	0
190	20231204	165000	235024480	5060	5060	5060	5060	0
191	20231204	164900	235024480	5060	5060	5060	5060	0
192	20231204	164800	235024480	5060	5060	5060	5060	0
193	20231204	164700	235024480	5060	5060	5060	5060	0
194	20231204	164600	235024480	5060	5060	5060	5060	0
195	20231204	164500	235024480	5060	5060	5060	5060	0
196	20231204	164400	235024480	5060	5060	5060	5060	0
197	20231204	164300	235024480	5060	5060	5060	5060	0
198	20231204	164200	235024480	5060	5060	5060	5060	0
199	20231204	164100	235024480	5060	5060	5060	5060	0
200	20231204	164000	235024480	5060	5060	5060	5060	0
201	20231204	163900	235024480	5060	5060	5060	5060	0
202	20231204	163800	235024480	5060	5060	5060	5060	0
203	20231204	163700	235024480	5060	5060	5060	5060	0
204	20231204	163600	235024480	5060	5060	5060	5060	0
205	20231204	163500	235024480	5060	5060	5060	5060	0
206	20231204	163400	235024480	5060	5060	5060	5060	0
207	20231204	163300	235024480	5060	5060	5060	5060	0
208	20231204	163200	235024480	5060	5060	5060	5060	0
209	20231204	163100	235024480	5060	5060	5060	5060	0
210	20231204	163000	235024480	5060	5060	5060	5060	0
211	20231204	162900	235024480	5060	5060	5060	5060	0
212	20231204	162800	235024480	5060	5060	5060	5060	2478
213	20231204	162700	235024480	5060	5060	5060	5060	0
214	20231204	162600	235024480	5060	5060	5060	5060	0
215	20231204	162500	235024480	5060	5060	5060	5060	0
216	20231204	162400	235024480	5060	5060	5060	5060	0
217	20231204	162300	235024480	5060	5060	5060	5060	0
218	20231204	162200	235024480	5060	5060	5060	5060	0
219	20231204	162100	235024480	5060	5060	5060	5060	0
220	20231204	162000	235024480	5060	5060	5060	5060	0
221	20231204	161900	235024480	5060	5060	5060	5060	0
222	20231204	161800	235024480	5060	5060	5060	5060	0
223	20231204	161700	235024480	5060	5060	5060	5060	0
224	20231204	161600	235024480	5060	5060	5060	5060	0
225	20231204	161500	235024480	5060	5060	5060	5060	0
226	20231204	161400	235024480	5060	5060	5060	5060	0
227	20231204	161300	235024480	5060	5060	5060	5060	0
228	20231204	161200	235024480	5060	5060	5060	5060	0
229	20231204	161100	235024480	5060	5060	5060	5060	0
230	20231204	161000	235024480	5060	5060	5060	5060	0
231	20231204	160900	235024480	5060	5060	5060	5060	0
232	20231204	160800	235024480	5060	5060	5060	5060	0
233	20231204	160700	235024480	5060	5060	5060	5060	0
234	20231204	160600	235024480	5060	5060	5060	5060	0
235	20231204	160500	235024480	5060	5060	5060	5060	0
236	20231204	160400	235024480	5060	5060	5060	5060	0
237	20231204	160300	235024480	5060	5060	5060	5060	0
238	20231204	160200	235024480	5060	5060	5060	5060	0
239	20231204	160100	235024480	5060	5060	5060	5060	0
240	20231204	160000	235024480	5060	5060	5060	5060	0
241	20231204	155900	235024480	5060	5060	5060	5060	0
242	20231204	155800	235024480	5060	5060	5060	5060	2478
243	20231204	155700	235024480	5060	5060	5060	5060	0
244	20231204	155600	235024480	5060	5060	5060	5060	0
245	20231204	155500	235024480	5060	5060	5060	5060	0
246	20231204	155400	235024480	5060	5060	5060	5060	0
247	20231204	155300	235024480	5060	5060	5060	5060	0
248	20231204	155200	235024480	5060	5060	5060	5060	0
249	20231204	155100	235024480	5060	5060	5060	5060	0
250	20231204	155000	235024480	5060	5060	5060	5060	0
251	20231204	154900	235024480	5060	5060	5060	5060	0
252	20231204	154800	235024480	5060	5060	5060	5060	0
253	20231204	154700	235024480	5060	5060	5060	5060	0
254	20231204	154600	235024480	5060	5060	5060	5060	0
255	20231204	154500	235024480	5060	5060	5060	5060	0
256	20231204	154400	235024480	5060	5060	5060	5060	0
257	20231204	154300	235024480	5060	5060	5060	5060	0
258	20231204	154200	235024480	5060	5060	5060	5060	0
259	20231204	154100	235024480	5060	5060	5060	5060	0
260	20231204	154000	235024480	5060	5060	5060	5060	0
261	20231204	153900	235024480	5060	5060	5060	5060	0
262	20231204	153800	235024480	5060	5060	5060	5060	0
263	20231204	153700	235024480	5060	5060	5060	5060	0
264	20231204	153600	235024480	5060	5060	5060	5060	0
265	20231204	153500	235024480	5060	5060	5060	5060	0
266	20231204	153400	235024480	5060	5060	5060	5060	0
267	20231204	153300	235024480	5060	5060	5060	5060	0
268	20231204	153200	235024480	5060	5060	5060	5060	0
269	20231204	153100	235024480	5060	5060	5060	5060	0
270	20231204	153000	235024480	5060	5060	5060	5060	2478
271	20231204	152900	222485800	5070	5070	5070	5070	0
272	20231204	152800	222485800	5070	5070	5070	5070	0
273	20231204	152700	222485800	5070	5070	5070	5070	0
274	20231204	152600	222485800	5070	5070	5070	5070	0
275	20231204	152500	222485800	5070	5070	5070	5070	0
276	20231204	152400	222485800	5070	5070	5070	5070	0
277	20231204	152300	222485800	5070	5070	5070	5070	0
278	20231204	152200	222485800	5070	5070	5070	5070	0
279	20231204	152100	222485800	5070	5070	5070	5070	0
280	20231204	152000	222485800	5070	5070	5070	5070	0
281	20231204	151900	222485800	5070	5070	5070	5070	3
282	20231204	151800	222470590	5070	5080	5080	5070	1508
283	20231204	151700	214817700	5080	5080	5080	5080	0
284	20231204	151600	214817700	5080	5080	5080	5080	0
285	20231204	151500	214817700	5080	5080	5080	5080	200
286	20231204	151400	213801700	5080	5080	5080	5080	15
287	20231204	151300	213725500	5080	5080	5080	5080	0
288	20231204	151200	213725500	5080	5080	5080	5080	35
289	20231204	151100	213547700	5090	5090	5090	5090	20
290	20231204	151000	213445900	5080	5080	5090	5080	252
291	20231204	150900	212164930	5080	5080	5080	5080	152
292	20231204	150800	211392770	5070	5070	5070	5070	0
293	20231204	150700	211392770	5070	5070	5070	5070	12
294	20231204	150600	211331930	5070	5070	5070	5070	9
295	20231204	150500	211286300	5080	5080	5080	5080	374
296	20231204	150400	209386380	5080	5080	5080	5080	131
297	20231204	150300	208720900	5080	5080	5080	5080	20
298	20231204	150200	208619300	5080	5080	5080	5080	648
299	20231204	150100	205327460	5080	5080	5080	5080	0
300	20231204	150000	205327460	5080	5080	5080	5080	0
301	20231204	145900	205327460	5080	5080	5080	5080	0
302	20231204	145800	205327460	5080	5080	5080	5080	112
303	20231204	145700	204758500	5080	5080	5080	5080	0
304	20231204	145600	204758500	5080	5080	5080	5080	50
305	20231204	145500	204504500	5080	5080	5080	5080	12
306	20231204	145400	204443540	5080	5080	5080	5080	0
307	20231204	145300	204443540	5080	5080	5080	5080	0
308	20231204	145200	204443540	5080	5080	5080	5080	112
309	20231204	145100	203874580	5080	5080	5080	5080	112
310	20231204	145000	203305620	5080	5080	5080	5080	0
311	20231204	144900	203305620	5080	5080	5080	5080	0
312	20231204	144800	203305620	5080	5080	5080	5080	171
313	20231204	144700	202436940	5070	5070	5070	5070	11
314	20231204	144600	202381170	5070	5070	5070	5070	5
315	20231204	144500	202355820	5070	5070	5070	5070	10
316	20231204	144400	202305120	5070	5070	5070	5070	11
317	20231204	144300	202249350	5080	5080	5080	5080	0
318	20231204	144200	202249350	5080	5080	5080	5080	4
319	20231204	144100	202229030	5080	5080	5080	5080	0
320	20231204	144000	202229030	5080	5070	5080	5070	22
321	20231204	143900	202117390	5080	5080	5080	5080	10
322	20231204	143800	202066590	5080	5080	5080	5080	0
323	20231204	143700	202066590	5080	5080	5080	5080	20
324	20231204	143600	201964990	5070	5070	5070	5070	0
325	20231204	143500	201964990	5070	5070	5070	5070	12
326	20231204	143400	201904150	5070	5070	5070	5070	0
327	20231204	143300	201904150	5070	5080	5080	5070	500
328	20231204	143200	199367760	5080	5080	5080	5080	12
329	20231204	143100	199306800	5080	5080	5080	5080	0
330	20231204	143000	199306800	5080	5080	5080	5080	0
331	20231204	142900	199306800	5080	5080	5080	5080	0
332	20231204	142800	199306800	5080	5080	5080	5080	12
333	20231204	142700	199245840	5090	5090	5090	5090	0
334	20231204	142600	199245840	5090	5090	5090	5090	21
335	20231204	142500	199138950	5080	5080	5080	5080	0
336	20231204	142400	199138950	5080	5080	5080	5080	12
337	20231204	142300	199077990	5080	5080	5080	5080	190
338	20231204	142200	198112790	5080	5080	5080	5080	197
339	20231204	142100	197112030	5080	5080	5080	5080	11
340	20231204	142000	197056150	5070	5070	5070	5070	12
341	20231204	141900	196995310	5070	5070	5070	5070	17
342	20231204	141800	196909120	5070	5070	5070	5070	0
343	20231204	141700	196909120	5070	5070	5070	5070	0
344	20231204	141600	196909120	5070	5070	5070	5070	12
345	20231204	141500	196848280	5070	5070	5070	5070	0
346	20231204	141400	196848280	5070	5070	5070	5070	0
347	20231204	141300	196848280	5070	5070	5070	5070	12
348	20231204	141200	196787440	5080	5080	5080	5080	0
349	20231204	141100	196787440	5080	5080	5080	5080	0
350	20231204	141000	196787440	5080	5080	5080	5080	4
351	20231204	140900	196767120	5070	5070	5070	5070	12
352	20231204	140800	196706280	5080	5080	5080	5080	0
353	20231204	140700	196706280	5080	5080	5080	5080	10
354	20231204	140600	196655480	5080	5080	5080	5080	26
355	20231204	140500	196523400	5080	5070	5080	5070	15
356	20231204	140400	196447320	5080	5080	5080	5080	4
357	20231204	140300	196427000	5080	5080	5080	5080	10
358	20231204	140200	196376200	5080	5070	5080	5070	12
359	20231204	140100	196315350	5080	5080	5080	5080	0
360	20231204	140000	196315350	5080	5080	5080	5080	20
361	20231204	135900	196213750	5080	5080	5080	5080	5
362	20231204	135800	196188350	5080	5080	5080	5080	209
363	20231204	135700	195126630	5080	5080	5080	5080	12
364	20231204	135600	195065670	5080	5080	5080	5080	0
365	20231204	135500	195065670	5080	5080	5080	5080	0
366	20231204	135400	195065670	5080	5080	5080	5080	12
367	20231204	135300	195004710	5090	5090	5090	5090	0
368	20231204	135200	195004710	5090	5090	5090	5090	0
369	20231204	135100	195004710	5090	5090	5090	5090	21
370	20231204	135000	194897820	5070	5070	5070	5070	52
371	20231204	134900	194634180	5080	5080	5080	5080	2
372	20231204	134800	194624020	5070	5070	5070	5070	0
373	20231204	134700	194624020	5070	5070	5070	5070	0
374	20231204	134600	194624020	5070	5080	5080	5070	12
375	20231204	134500	194563090	5080	5080	5080	5080	0
376	20231204	134400	194563090	5080	5080	5080	5080	4
377	20231204	134300	194542770	5070	5070	5070	5070	12
378	20231204	134200	194481930	5080	5080	5080	5070	28
379	20231204	134100	194339940	5080	5080	5080	5080	2
380	20231204	134000	194329780	5080	5070	5080	5070	16
381	20231204	133900	194248640	5080	5080	5080	5080	1
382	20231204	133800	194243560	5070	5070	5070	5070	866
383	20231204	133700	189852940	5070	5080	5080	5070	295
384	20231204	133600	188356500	5080	5080	5080	5080	0
385	20231204	133500	188356500	5080	5080	5080	5080	179
386	20231204	133400	187447180	5090	5090	5090	5090	0
387	20231204	133300	187447180	5090	5090	5090	5090	0
388	20231204	133200	187447180	5090	5090	5090	5090	1
389	20231204	133100	187442090	5080	5080	5080	5080	12
390	20231204	133000	187381130	5090	5090	5090	5090	200
391	20231204	132900	186363130	5090	5090	5090	5090	20
392	20231204	132800	186261330	5080	5080	5080	5080	0
393	20231204	132700	186261330	5080	5080	5080	5080	12
394	20231204	132600	186200370	5090	5090	5090	5090	0
395	20231204	132500	186200370	5090	5090	5090	5090	0
396	20231204	132400	186200370	5090	5070	5090	5070	18
397	20231204	132300	186109040	5090	5080	5090	5080	2
398	20231204	132200	186098870	5090	5090	5090	5090	1
399	20231204	132100	186093780	5070	5070	5070	5070	0
400	20231204	132000	186093780	5070	5070	5070	5070	14
401	20231204	131900	186022800	5090	5090	5090	5090	0
402	20231204	131800	186022800	5090	5090	5090	5090	1
403	20231204	131700	186017710	5090	5090	5090	5090	0
404	20231204	131600	186017710	5090	5080	5090	5080	21
405	20231204	131500	185910980	5090	5090	5090	5090	0
406	20231204	131400	185910980	5090	5090	5090	5090	0
407	20231204	131300	185910980	5090	5070	5090	5070	13
408	20231204	131200	185844940	5060	5060	5060	5060	11
409	20231204	131100	185789280	5070	5070	5070	5070	78
410	20231204	131000	185393820	5070	5070	5070	5070	21
411	20231204	130900	185287350	5070	5070	5070	5070	33
412	20231204	130800	185120040	5060	5060	5060	5060	12
413	20231204	130700	185059320	5070	5070	5070	5070	82
414	20231204	130600	184643580	5070	5060	5070	5060	61
415	20231204	130500	184334320	5070	5090	5090	5060	390
416	20231204	130400	182358770	5070	5070	5070	5070	12
417	20231204	130300	182297930	5070	5080	5080	5070	380
418	20231204	130200	180371230	5080	5080	5080	5080	0
419	20231204	130100	180371230	5080	5080	5080	5080	212
420	20231204	130000	179294270	5090	5090	5090	5090	21
421	20231204	125900	179187380	5080	5080	5080	5080	0
422	20231204	125800	179187380	5080	5080	5080	5080	172
423	20231204	125700	178313620	5080	5080	5080	5080	129
424	20231204	125600	177658300	5090	5090	5090	5090	0
425	20231204	125500	177658300	5090	5090	5090	5090	0
426	20231204	125400	177658300	5090	5080	5090	5080	58
427	20231204	125300	177363650	5080	5080	5080	5080	12
428	20231204	125200	177302690	5090	5090	5090	5090	50
429	20231204	125100	177048190	5090	5080	5090	5080	46
430	20231204	125000	176814420	5080	5080	5080	5080	2
431	20231204	124900	176804260	5080	5090	5090	5080	13
432	20231204	124800	176738210	5090	5090	5090	5090	0
433	20231204	124700	176738210	5090	5090	5090	5090	11
434	20231204	124600	176682220	5090	5090	5090	5090	170
435	20231204	124500	175816920	5090	5090	5090	5090	12
436	20231204	124400	175755840	5100	5100	5100	5100	0
437	20231204	124300	175755840	5100	5100	5100	5100	1
438	20231204	124200	175750740	5090	5090	5090	5090	0
439	20231204	124100	175750740	5090	5090	5090	5090	11
440	20231204	124000	175694750	5090	5090	5090	5090	0
441	20231204	123900	175694750	5090	5090	5090	5090	95
442	20231204	123800	175211200	5090	5090	5090	5090	1
443	20231204	123700	175206110	5080	5080	5080	5080	12
444	20231204	123600	175145150	5080	5080	5080	5080	15
445	20231204	123500	175068950	5080	5080	5080	5080	0
446	20231204	123400	175068950	5080	5080	5080	5080	12
447	20231204	123300	175007990	5090	5090	5090	5090	10
448	20231204	123200	174957090	5090	5090	5090	5090	100
449	20231204	123100	174448090	5090	5090	5090	5090	0
450	20231204	123000	174448090	5090	5090	5090	5090	11
451	20231204	122900	174392100	5100	5100	5100	5100	0
452	20231204	122800	174392100	5100	5100	5100	5100	5
453	20231204	122700	174366600	5100	5090	5100	5090	930
454	20231204	122600	169632880	5100	5070	5100	5070	73
455	20231204	122500	169261570	5070	5070	5070	5070	33
456	20231204	122400	169094260	5080	5080	5080	5080	0
457	20231204	122300	169094260	5080	5080	5080	5080	139
458	20231204	122200	168388140	5080	5080	5080	5080	12
459	20231204	122100	168327180	5080	5080	5080	5080	0
460	20231204	122000	168327180	5080	5080	5080	5080	2
461	20231204	121900	168317020	5090	5090	5100	5090	340
462	20231204	121800	166585920	5100	5090	5100	5090	33
463	20231204	121700	166417940	5090	5090	5090	5090	0
464	20231204	121600	166417940	5090	5090	5090	5090	0
465	20231204	121500	166417940	5090	5090	5090	5090	196
466	20231204	121400	165420300	5090	5090	5090	5090	6
467	20231204	121300	165389760	5090	5090	5090	5090	0
468	20231204	121200	165389760	5090	5090	5090	5090	0
469	20231204	121100	165389760	5090	5090	5090	5080	154
470	20231204	121000	164606020	5090	5090	5090	5090	0
471	20231204	120900	164606020	5090	5090	5090	5090	52
472	20231204	120800	164341340	5090	5100	5100	5090	3
473	20231204	120700	164326060	5090	5090	5090	5090	12
474	20231204	120600	164264980	5090	5090	5090	5090	30
475	20231204	120500	164112280	5090	5090	5090	5090	45
476	20231204	120400	163883230	5100	5100	5100	5100	0
477	20231204	120300	163883230	5100	5090	5100	5090	68
478	20231204	120200	163536550	5090	5090	5090	5090	2
479	20231204	120100	163526370	5090	5090	5090	5090	0
480	20231204	120000	163526370	5090	5090	5090	5090	0
481	20231204	115900	163526370	5090	5100	5100	5090	1889
482	20231204	115800	153911290	5100	5100	5100	5100	15
483	20231204	115700	153834790	5100	5100	5100	5100	6
484	20231204	115600	153804190	5100	5100	5100	5100	0
485	20231204	115500	153804190	5100	5100	5100	5090	2062
486	20231204	115400	143291170	5100	5100	5100	5100	2
487	20231204	115300	143280970	5100	5100	5100	5100	0
488	20231204	115200	143280970	5100	5110	5110	5100	163
489	20231204	115100	142449470	5120	5120	5120	5120	0
490	20231204	115000	142449470	5120	5120	5120	5120	0
491	20231204	114900	142449470	5120	5110	5130	5100	1417
492	20231204	114800	135218570	5110	5110	5110	5110	2
493	20231204	114700	135208350	5120	5120	5120	5120	12
494	20231204	114600	135146910	5120	5120	5120	5120	2
495	20231204	114500	135136670	5120	5120	5120	5120	18
496	20231204	114400	135044510	5120	5120	5120	5120	12
497	20231204	114300	134983070	5120	5120	5120	5120	1802
498	20231204	114200	125756830	5130	5130	5130	5130	0
499	20231204	114100	125756830	5130	5130	5130	5130	2
500	20231204	114000	125746570	5120	5120	5120	5120	12
501	20231204	113900	125685130	5120	5120	5120	5120	0
502	20231204	113800	125685130	5120	5120	5120	5120	2
503	20231204	113700	125674890	5130	5120	5130	5120	31
504	20231204	113600	125515980	5130	5130	5130	5130	0
505	20231204	113500	125515980	5130	5120	5130	5120	4
506	20231204	113400	125495490	5120	5120	5120	5120	0
507	20231204	113300	125495490	5120	5120	5120	5120	0
508	20231204	113200	125495490	5120	5120	5120	5120	21
509	20231204	113100	125387970	5120	5120	5120	5120	18
510	20231204	113000	125295810	5120	5120	5120	5120	2
511	20231204	112900	125285570	5120	5120	5120	5120	22
512	20231204	112800	125172930	5130	5130	5130	5130	1
513	20231204	112700	125167800	5130	5120	5130	5120	203
514	20231204	112600	124128430	5120	5120	5120	5120	308
515	20231204	112500	122551470	5120	5120	5120	5120	14
516	20231204	112400	122479790	5120	5120	5120	5120	36
517	20231204	112300	122295470	5120	5120	5120	5120	50
518	20231204	112200	122039470	5120	5120	5120	5120	0
519	20231204	112100	122039470	5120	5120	5120	5120	14
520	20231204	112000	121967790	5120	5120	5120	5120	8
521	20231204	111900	121926830	5130	5130	5130	5130	0
522	20231204	111800	121926830	5130	5130	5130	5130	20
523	20231204	111700	121824230	5120	5120	5120	5120	22
524	20231204	111600	121711590	5120	5120	5120	5120	0
525	20231204	111500	121711590	5120	5120	5120	5120	0
526	20231204	111400	121711590	5120	5120	5130	5120	42
527	20231204	111300	121496360	5130	5130	5130	5130	500
528	20231204	111200	118931360	5130	5130	5130	5130	0
529	20231204	111100	118931360	5130	5110	5130	5110	10
530	20231204	111000	118880240	5110	5110	5110	5110	2
531	20231204	110900	118870020	5110	5110	5110	5110	14
532	20231204	110800	118798480	5110	5120	5130	5110	15
533	20231204	110700	118721760	5120	5120	5120	5120	2
534	20231204	110600	118711520	5120	5120	5120	5120	2
535	20231204	110500	118701280	5120	5120	5120	5120	368
536	20231204	110400	116817120	5120	5120	5120	5120	0
537	20231204	110300	116817120	5120	5120	5120	5120	0
538	20231204	110200	116817120	5120	5120	5120	5120	12
539	20231204	110100	116755680	5130	5130	5130	5130	2
540	20231204	110000	116745420	5120	5120	5120	5120	0
541	20231204	105900	116745420	5120	5120	5120	5120	0
542	20231204	105800	116745420	5120	5120	5120	5120	39
543	20231204	105700	116545740	5120	5120	5120	5120	109
544	20231204	105600	115987660	5120	5120	5120	5120	0
545	20231204	105500	115987660	5120	5110	5120	5110	100
546	20231204	105400	115475780	5120	5120	5120	5120	0
547	20231204	105300	115475780	5120	5110	5120	5100	878
548	20231204	105200	110992330	5110	5110	5110	5110	101
549	20231204	105100	110476220	5110	5110	5110	5110	84
550	20231204	105000	110046980	5110	5110	5110	5110	11
551	20231204	104900	109990770	5110	5110	5110	5110	0
552	20231204	104800	109990770	5110	5110	5110	5110	45
553	20231204	104700	109760820	5120	5120	5120	5120	1
554	20231204	104600	109755700	5110	5110	5110	5110	11
555	20231204	104500	109699490	5110	5110	5110	5110	0
556	20231204	104400	109699490	5110	5110	5110	5110	0
557	20231204	104300	109699490	5110	5110	5110	5110	11
558	20231204	104200	109643280	5120	5120	5120	5120	0
559	20231204	104100	109643280	5120	5120	5120	5120	42
560	20231204	104000	109428240	5120	5120	5120	5120	78
561	20231204	103900	109028880	5130	5130	5130	5130	0
562	20231204	103800	109028880	5130	5120	5130	5110	279
563	20231204	103700	107601010	5140	5140	5140	5140	0
564	20231204	103600	107601010	5140	5140	5140	5140	0
565	20231204	103500	107601010	5140	5120	5140	5100	3520
566	20231204	103400	89573760	5130	5130	5130	5130	132
567	20231204	103300	88896600	5130	5140	5140	5130	3050
568	20231204	103200	73238080	5140	5140	5140	5140	0
569	20231204	103100	73238080	5140	5140	5140	5140	202
570	20231204	103000	72199800	5160	5160	5160	5160	0
571	20231204	102900	72199800	5160	5160	5160	5160	3
572	20231204	102800	72184320	5160	5150	5160	5140	808
573	20231204	102700	68023840	5150	5150	5150	5150	44
574	20231204	102600	67797240	5150	5150	5150	5150	100
575	20231204	102500	67282240	5150	5150	5150	5150	175
576	20231204	102400	66380990	5150	5150	5150	5150	263
577	20231204	102300	65026540	5150	5150	5150	5150	12
578	20231204	102200	64964740	5150	5150	5150	5150	174
579	20231204	102100	64068640	5150	5150	5150	5150	0
580	20231204	102000	64068640	5150	5150	5150	5150	11
581	20231204	101900	64011990	5160	5150	5160	5150	132
582	20231204	101800	63332180	5150	5150	5150	5150	0
583	20231204	101700	63332180	5150	5150	5150	5150	151
584	20231204	101600	62554530	5150	5150	5150	5150	45
585	20231204	101500	62322780	5160	5150	5160	5150	820
586	20231204	101400	58099580	5150	5150	5150	5150	350
587	20231204	101300	56297080	5150	5150	5150	5150	12
588	20231204	101200	56235280	5160	5160	5160	5160	29
589	20231204	101100	56085640	5150	5150	5150	5150	0
590	20231204	101000	56085640	5150	5150	5150	5150	1
591	20231204	100900	56080490	5150	5150	5150	5150	36
592	20231204	100800	55895090	5160	5160	5160	5160	14
593	20231204	100700	55822850	5160	5160	5160	5160	106
594	20231204	100600	55275890	5160	5160	5160	5160	30
595	20231204	100500	55121090	5150	5150	5150	5150	12
596	20231204	100400	55059290	5160	5160	5160	5160	0
597	20231204	100300	55059290	5160	5160	5160	5160	0
598	20231204	100200	55059290	5160	5160	5160	5160	26
599	20231204	100100	54925130	5150	5150	5150	5150	19
600	20231204	100000	54827280	5160	5160	5160	5160	2
601	20231204	095900	54816960	5160	5160	5160	5160	142
602	20231204	095800	54084240	5160	5160	5160	5160	0
603	20231204	095700	54084240	5160	5170	5170	5160	16
604	20231204	095600	54001640	5170	5170	5170	5170	0
605	20231204	095500	54001640	5170	5170	5170	5170	0
606	20231204	095400	54001640	5170	5170	5170	5150	717
607	20231204	095300	50308970	5170	5150	5170	5150	14
608	20231204	095200	50236830	5150	5150	5150	5150	0
609	20231204	095100	50236830	5150	5150	5150	5150	2
610	20231204	095000	50226530	5170	5160	5170	5160	13
611	20231204	094900	50159440	5170	5170	5170	5170	82
612	20231204	094800	49735500	5170	5170	5170	5170	1
613	20231204	094700	49730330	5170	5170	5170	5170	1
614	20231204	094600	49725160	5150	5150	5150	5150	11
615	20231204	094500	49668510	5170	5170	5170	5170	1125
616	20231204	094400	43852260	5170	5160	5170	5160	23
617	20231204	094300	43733560	5160	5160	5160	5160	10
618	20231204	094200	43681960	5150	5160	5160	5150	418
619	20231204	094100	41529190	5170	5170	5170	5170	0
620	20231204	094000	41529190	5170	5160	5170	5160	469
621	20231204	093900	39108740	5160	5160	5160	5160	20
622	20231204	093800	39005540	5150	5160	5160	5150	252
623	20231204	093700	37705340	5160	5160	5160	5160	0
624	20231204	093600	37705340	5160	5160	5160	5160	0
625	20231204	093500	37705340	5160	5160	5160	5160	0
626	20231204	093400	37705340	5160	5150	5160	5150	13
627	20231204	093300	37638370	5150	5150	5150	5150	181
628	20231204	093200	36706220	5160	5160	5160	5160	0
629	20231204	093100	36706220	5160	5160	5160	5160	0
630	20231204	093000	36706220	5160	5160	5160	5160	134
631	20231204	092900	36014780	5160	5160	5160	5160	100
632	20231204	092800	35498780	5160	5160	5160	5160	0
633	20231204	092700	35498780	5160	5170	5170	5150	33
634	20231204	092600	35328610	5170	5170	5170	5170	0
635	20231204	092500	35328610	5170	5170	5170	5170	1
636	20231204	092400	35323440	5170	5170	5170	5170	9
637	20231204	092300	35276910	5150	5150	5150	5150	0
638	20231204	092200	35276910	5150	5160	5160	5150	50
639	20231204	092100	35019290	5170	5170	5170	5170	45
640	20231204	092000	34786640	5170	5150	5170	5150	527
641	20231204	091900	32065660	5150	5160	5160	5150	278
642	20231204	091800	30631300	5170	5160	5170	5160	33
643	20231204	091700	30461000	5170	5170	5170	5170	1
644	20231204	091600	30455830	5170	5160	5170	5160	13
645	20231204	091500	30388720	5160	5170	5170	5160	3
646	20231204	091400	30373220	5170	5160	5170	5160	309
647	20231204	091300	28778770	5170	5170	5170	5170	8
648	20231204	091200	28737410	5170	5170	5170	5170	12
649	20231204	091100	28675370	5190	5190	5190	5190	501
650	20231204	091000	26075180	5150	5170	5170	5150	1245
651	20231204	090900	19645940	5170	5170	5170	5170	0
652	20231204	090800	19645940	5170	5150	5170	5150	138
653	20231204	090700	18934620	5160	5160	5160	5160	121
654	20231204	090600	18310260	5170	5160	5170	5160	15
655	20231204	090500	18232840	5160	5190	5190	5150	1428
656	20231204	090400	10851340	5170	5170	5180	5170	133
657	20231204	090300	10163630	5170	5180	5180	5170	52
658	20231204	090200	9894780	5190	5190	5190	5190	1
659	20231204	090100	9889590	5180	5190	5190	5180	675
660	20231204	090000	6392320	5220	5200	5230	5200	1229