KissMeData/008370/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185000	34584115	4255	4255	4255	4255	775
3	20231207	184900	34584115	4255	4255	4255	4255	0
4	20231207	184800	34584115	4255	4255	4255	4255	0
5	20231207	184700	34584115	4255	4255	4255	4255	0
6	20231207	184600	34584115	4255	4255	4255	4255	0
7	20231207	184500	34584115	4255	4255	4255	4255	0
8	20231207	184400	34584115	4255	4255	4255	4255	0
9	20231207	184300	34584115	4255	4255	4255	4255	0
10	20231207	184200	34584115	4255	4255	4255	4255	0
11	20231207	184100	34584115	4255	4255	4255	4255	0
12	20231207	184000	34584115	4255	4255	4255	4255	0
13	20231207	183900	34584115	4255	4255	4255	4255	0
14	20231207	183800	34584115	4255	4255	4255	4255	0
15	20231207	183700	34584115	4255	4255	4255	4255	0
16	20231207	183600	34584115	4255	4255	4255	4255	0
17	20231207	183500	34584115	4255	4255	4255	4255	0
18	20231207	183400	34584115	4255	4255	4255	4255	0
19	20231207	183300	34584115	4255	4255	4255	4255	0
20	20231207	183200	34584115	4255	4255	4255	4255	0
21	20231207	183100	34584115	4255	4255	4255	4255	0
22	20231207	183000	34584115	4255	4255	4255	4255	0
23	20231207	182900	34584115	4255	4255	4255	4255	0
24	20231207	182800	34584115	4255	4255	4255	4255	0
25	20231207	182700	34584115	4255	4255	4255	4255	0
26	20231207	182600	34584115	4255	4255	4255	4255	0
27	20231207	182500	34584115	4255	4255	4255	4255	0
28	20231207	182400	34584115	4255	4255	4255	4255	0
29	20231207	182300	34584115	4255	4255	4255	4255	0
30	20231207	182200	34584115	4255	4255	4255	4255	0
31	20231207	182100	34584115	4255	4255	4255	4255	0
32	20231207	182000	34584115	4255	4255	4255	4255	775
33	20231207	181900	34584115	4255	4255	4255	4255	0
34	20231207	181800	34584115	4255	4255	4255	4255	0
35	20231207	181700	34584115	4255	4255	4255	4255	0
36	20231207	181600	34584115	4255	4255	4255	4255	0
37	20231207	181500	34584115	4255	4255	4255	4255	0
38	20231207	181400	34584115	4255	4255	4255	4255	0
39	20231207	181300	34584115	4255	4255	4255	4255	0
40	20231207	181200	34584115	4255	4255	4255	4255	0
41	20231207	181100	34584115	4255	4255	4255	4255	0
42	20231207	181000	34584115	4255	4255	4255	4255	0
43	20231207	180900	34584115	4255	4255	4255	4255	0
44	20231207	180800	34584115	4255	4255	4255	4255	0
45	20231207	180700	34584115	4255	4255	4255	4255	0
46	20231207	180600	34584115	4255	4255	4255	4255	0
47	20231207	180500	34584115	4255	4255	4255	4255	0
48	20231207	180400	34584115	4255	4255	4255	4255	0
49	20231207	180300	34584115	4255	4255	4255	4255	0
50	20231207	180200	34584115	4255	4255	4255	4255	0
51	20231207	180100	34584115	4255	4255	4255	4255	0
52	20231207	180000	34584115	4255	4255	4255	4255	0
53	20231207	175900	34584115	4255	4255	4255	4255	0
54	20231207	175800	34584115	4255	4255	4255	4255	0
55	20231207	175700	34584115	4255	4255	4255	4255	0
56	20231207	175600	34584115	4255	4255	4255	4255	0
57	20231207	175500	34584115	4255	4255	4255	4255	0
58	20231207	175400	34584115	4255	4255	4255	4255	0
59	20231207	175300	34584115	4255	4255	4255	4255	0
60	20231207	175200	34584115	4255	4255	4255	4255	0
61	20231207	175100	34584115	4255	4255	4255	4255	0
62	20231207	175000	34584115	4255	4255	4255	4255	775
63	20231207	174900	34584115	4255	4255	4255	4255	0
64	20231207	174800	34584115	4255	4255	4255	4255	0
65	20231207	174700	34584115	4255	4255	4255	4255	0
66	20231207	174600	34584115	4255	4255	4255	4255	0
67	20231207	174500	34584115	4255	4255	4255	4255	0
68	20231207	174400	34584115	4255	4255	4255	4255	0
69	20231207	174300	34584115	4255	4255	4255	4255	0
70	20231207	174200	34584115	4255	4255	4255	4255	0
71	20231207	174100	34584115	4255	4255	4255	4255	0
72	20231207	174000	34584115	4255	4255	4255	4255	0
73	20231207	173900	34584115	4255	4255	4255	4255	0
74	20231207	173800	34584115	4255	4255	4255	4255	0
75	20231207	173700	34584115	4255	4255	4255	4255	0
76	20231207	173600	34584115	4255	4255	4255	4255	0
77	20231207	173500	34584115	4255	4255	4255	4255	0
78	20231207	173400	34584115	4255	4255	4255	4255	0
79	20231207	173300	34584115	4255	4255	4255	4255	0
80	20231207	173200	34584115	4255	4255	4255	4255	0
81	20231207	173100	34584115	4255	4255	4255	4255	0
82	20231207	173000	34584115	4255	4255	4255	4255	0
83	20231207	172900	34584115	4255	4255	4255	4255	0
84	20231207	172800	34584115	4255	4255	4255	4255	0
85	20231207	172700	34584115	4255	4255	4255	4255	0
86	20231207	172600	34584115	4255	4255	4255	4255	0
87	20231207	172500	34584115	4255	4255	4255	4255	0
88	20231207	172400	34584115	4255	4255	4255	4255	0
89	20231207	172300	34584115	4255	4255	4255	4255	0
90	20231207	172200	34584115	4255	4255	4255	4255	0
91	20231207	172100	34584115	4255	4255	4255	4255	0
92	20231207	172000	34584115	4255	4255	4255	4255	775
93	20231207	171900	34584115	4255	4255	4255	4255	0
94	20231207	171800	34584115	4255	4255	4255	4255	0
95	20231207	171700	34584115	4255	4255	4255	4255	0
96	20231207	171600	34584115	4255	4255	4255	4255	0
97	20231207	171500	34584115	4255	4255	4255	4255	0
98	20231207	171400	34584115	4255	4255	4255	4255	0
99	20231207	171300	34584115	4255	4255	4255	4255	0
100	20231207	171200	34584115	4255	4255	4255	4255	0
101	20231207	171100	34584115	4255	4255	4255	4255	0
102	20231207	171000	34584115	4255	4255	4255	4255	0
103	20231207	170900	34584115	4255	4255	4255	4255	0
104	20231207	170800	34584115	4255	4255	4255	4255	0
105	20231207	170700	34584115	4255	4255	4255	4255	0
106	20231207	170600	34584115	4255	4255	4255	4255	0
107	20231207	170500	34584115	4255	4255	4255	4255	0
108	20231207	170400	34584115	4255	4255	4255	4255	0
109	20231207	170300	34584115	4255	4255	4255	4255	0
110	20231207	170200	34584115	4255	4255	4255	4255	0
111	20231207	170100	34584115	4255	4255	4255	4255	0
112	20231207	170000	34584115	4255	4255	4255	4255	0
113	20231207	165900	34584115	4255	4255	4255	4255	0
114	20231207	165800	34584115	4255	4255	4255	4255	0
115	20231207	165700	34584115	4255	4255	4255	4255	0
116	20231207	165600	34584115	4255	4255	4255	4255	0
117	20231207	165500	34584115	4255	4255	4255	4255	0
118	20231207	165400	34584115	4255	4255	4255	4255	0
119	20231207	165300	34584115	4255	4255	4255	4255	0
120	20231207	165200	34584115	4255	4255	4255	4255	0
121	20231207	165100	34584115	4255	4255	4255	4255	0
122	20231207	165000	34584115	4255	4255	4255	4255	775
123	20231207	164900	34584115	4255	4255	4255	4255	0
124	20231207	164800	34584115	4255	4255	4255	4255	0
125	20231207	164700	34584115	4255	4255	4255	4255	0
126	20231207	164600	34584115	4255	4255	4255	4255	0
127	20231207	164500	34584115	4255	4255	4255	4255	0
128	20231207	164400	34584115	4255	4255	4255	4255	0
129	20231207	164300	34584115	4255	4255	4255	4255	0
130	20231207	164200	34584115	4255	4255	4255	4255	0
131	20231207	164100	34584115	4255	4255	4255	4255	0
132	20231207	164000	34584115	4255	4255	4255	4255	0
133	20231207	163900	34584115	4255	4255	4255	4255	0
134	20231207	163800	34584115	4255	4255	4255	4255	0
135	20231207	163700	34584115	4255	4255	4255	4255	0
136	20231207	163600	34584115	4255	4255	4255	4255	0
137	20231207	163500	34584115	4255	4255	4255	4255	0
138	20231207	163400	34584115	4255	4255	4255	4255	0
139	20231207	163300	34584115	4255	4255	4255	4255	0
140	20231207	163200	34584115	4255	4255	4255	4255	0
141	20231207	163100	34584115	4255	4255	4255	4255	0
142	20231207	163000	34584115	4255	4255	4255	4255	0
143	20231207	162900	34584115	4255	4255	4255	4255	0
144	20231207	162800	34584115	4255	4255	4255	4255	0
145	20231207	162700	34584115	4255	4255	4255	4255	0
146	20231207	162600	34584115	4255	4255	4255	4255	0
147	20231207	162500	34584115	4255	4255	4255	4255	0
148	20231207	162400	34584115	4255	4255	4255	4255	0
149	20231207	162300	34584115	4255	4255	4255	4255	0
150	20231207	162200	34584115	4255	4255	4255	4255	0
151	20231207	162100	34584115	4255	4255	4255	4255	0
152	20231207	162000	34584115	4255	4255	4255	4255	775
153	20231207	161900	34584115	4255	4255	4255	4255	0
154	20231207	161800	34584115	4255	4255	4255	4255	0
155	20231207	161700	34584115	4255	4255	4255	4255	0
156	20231207	161600	34584115	4255	4255	4255	4255	0
157	20231207	161500	34584115	4255	4255	4255	4255	0
158	20231207	161400	34584115	4255	4255	4255	4255	0
159	20231207	161300	34584115	4255	4255	4255	4255	0
160	20231207	161200	34584115	4255	4255	4255	4255	0
161	20231207	161100	34584115	4255	4255	4255	4255	0
162	20231207	161000	34584115	4255	4255	4255	4255	0
163	20231207	160900	34584115	4255	4255	4255	4255	0
164	20231207	160800	34584115	4255	4255	4255	4255	0
165	20231207	160700	34584115	4255	4255	4255	4255	0
166	20231207	160600	34584115	4255	4255	4255	4255	0
167	20231207	160500	34584115	4255	4255	4255	4255	0
168	20231207	160400	34584115	4255	4255	4255	4255	0
169	20231207	160300	34584115	4255	4255	4255	4255	0
170	20231207	160200	34584115	4255	4255	4255	4255	0
171	20231207	160100	34584115	4255	4255	4255	4255	0
172	20231207	160000	34584115	4255	4255	4255	4255	0
173	20231207	155900	34584115	4255	4255	4255	4255	0
174	20231207	155800	34584115	4255	4255	4255	4255	0
175	20231207	155700	34584115	4255	4255	4255	4255	0
176	20231207	155600	34584115	4255	4255	4255	4255	0
177	20231207	155500	34584115	4255	4255	4255	4255	0
178	20231207	155400	34584115	4255	4255	4255	4255	0
179	20231207	155300	34584115	4255	4255	4255	4255	0
180	20231207	155200	34584115	4255	4255	4255	4255	0
181	20231207	155100	34584115	4255	4255	4255	4255	0
182	20231207	155000	34584115	4255	4255	4255	4255	775
183	20231207	154900	34584115	4255	4255	4255	4255	0
184	20231207	154800	34584115	4255	4255	4255	4255	0
185	20231207	154700	34584115	4255	4255	4255	4255	0
186	20231207	154600	34584115	4255	4255	4255	4255	0
187	20231207	154500	34584115	4255	4255	4255	4255	0
188	20231207	154400	34584115	4255	4255	4255	4255	0
189	20231207	154300	34584115	4255	4255	4255	4255	0
190	20231207	154200	34584115	4255	4255	4255	4255	0
191	20231207	154100	34584115	4255	4255	4255	4255	0
192	20231207	154000	34584115	4255	4255	4255	4255	0
193	20231207	153900	34584115	4255	4255	4255	4255	0
194	20231207	153800	34584115	4255	4255	4255	4255	0
195	20231207	153700	34584115	4255	4255	4255	4255	0
196	20231207	153600	34584115	4255	4255	4255	4255	0
197	20231207	153500	34584115	4255	4255	4255	4255	0
198	20231207	153400	34584115	4255	4255	4255	4255	0
199	20231207	153300	34584115	4255	4255	4255	4255	0
200	20231207	153200	34584115	4255	4255	4255	4255	0
201	20231207	153100	34584115	4255	4255	4255	4255	0
202	20231207	153000	34584115	4255	4255	4255	4255	775
203	20231207	152900	31286490	4245	4245	4245	4245	0
204	20231207	152800	31286490	4245	4245	4245	4245	0
205	20231207	152700	31286490	4245	4245	4245	4245	0
206	20231207	152600	31286490	4245	4245	4245	4245	0
207	20231207	152500	31286490	4245	4245	4245	4245	0
208	20231207	152400	31286490	4245	4245	4245	4245	0
209	20231207	152300	31286490	4245	4245	4245	4245	0
210	20231207	152200	31286490	4245	4245	4245	4245	0
211	20231207	152100	31286490	4245	4245	4245	4245	0
212	20231207	152000	31286490	4245	4245	4245	4245	0
213	20231207	151900	31286490	4245	4245	4245	4245	0
214	20231207	151800	31286490	4245	4245	4245	4245	0
215	20231207	151700	31286490	4245	4245	4245	4245	11
216	20231207	151600	31239795	4255	4255	4255	4255	0
217	20231207	151500	31239795	4255	4255	4255	4255	0
218	20231207	151400	31239795	4255	4255	4255	4255	0
219	20231207	151300	31239795	4255	4255	4255	4255	0
220	20231207	151200	31239795	4255	4255	4255	4255	0
221	20231207	151100	31239795	4255	4255	4255	4255	0
222	20231207	151000	31239795	4255	4255	4255	4255	0
223	20231207	150900	31239795	4255	4255	4255	4255	0
224	20231207	150800	31239795	4255	4255	4255	4255	1
225	20231207	150700	31235540	4245	4245	4245	4245	3
226	20231207	150600	31222805	4240	4240	4240	4240	0
227	20231207	150500	31222805	4240	4240	4240	4240	0
228	20231207	150400	31222805	4240	4245	4245	4240	424
229	20231207	150300	29424625	4250	4250	4250	4250	0
230	20231207	150200	29424625	4250	4250	4250	4250	0
231	20231207	150100	29424625	4250	4250	4250	4250	4
232	20231207	150000	29407625	4250	4250	4250	4250	0
233	20231207	145900	29407625	4250	4250	4250	4250	0
234	20231207	145800	29407625	4250	4250	4250	4250	25
235	20231207	145700	29301375	4245	4245	4245	4245	0
236	20231207	145600	29301375	4245	4245	4245	4245	7
237	20231207	145500	29271660	4245	4245	4245	4245	0
238	20231207	145400	29271660	4245	4245	4245	4245	14
239	20231207	145300	29212230	4250	4250	4250	4250	0
240	20231207	145200	29212230	4250	4250	4250	4250	0
241	20231207	145100	29212230	4250	4250	4250	4250	0
242	20231207	145000	29212230	4250	4250	4250	4250	0
243	20231207	144900	29212230	4250	4250	4250	4250	0
244	20231207	144800	29212230	4250	4250	4250	4250	0
245	20231207	144700	29212230	4250	4250	4250	4250	0
246	20231207	144600	29212230	4250	4250	4250	4250	0
247	20231207	144500	29212230	4250	4250	4250	4250	0
248	20231207	144400	29212230	4250	4250	4250	4250	0
249	20231207	144300	29212230	4250	4250	4250	4250	0
250	20231207	144200	29212230	4250	4250	4250	4250	0
251	20231207	144100	29212230	4250	4250	4250	4250	392
252	20231207	144000	27546230	4245	4245	4245	4245	35
253	20231207	143900	27397655	4240	4240	4240	4240	0
254	20231207	143800	27397655	4240	4240	4240	4240	0
255	20231207	143700	27397655	4240	4240	4240	4240	267
256	20231207	143600	26265575	4240	4240	4240	4240	7
257	20231207	143500	26235895	4240	4240	4240	4240	6
258	20231207	143400	26210455	4250	4250	4250	4250	0
259	20231207	143300	26210455	4250	4250	4250	4250	0
260	20231207	143200	26210455	4250	4250	4250	4250	0
261	20231207	143100	26210455	4250	4245	4250	4240	128
262	20231207	143000	25667135	4245	4245	4245	4245	0
263	20231207	142900	25667135	4245	4245	4245	4245	0
264	20231207	142800	25667135	4245	4245	4245	4245	20
265	20231207	142700	25582235	4240	4240	4240	4240	0
266	20231207	142600	25582235	4240	4240	4240	4240	14
267	20231207	142500	25522875	4240	4240	4240	4240	0
268	20231207	142400	25522875	4240	4240	4240	4240	0
269	20231207	142300	25522875	4240	4240	4240	4240	0
270	20231207	142200	25522875	4240	4240	4240	4240	0
271	20231207	142100	25522875	4240	4240	4240	4240	0
272	20231207	142000	25522875	4240	4240	4240	4240	0
273	20231207	141900	25522875	4240	4240	4240	4240	0
274	20231207	141800	25522875	4240	4240	4240	4240	0
275	20231207	141700	25522875	4240	4240	4240	4240	0
276	20231207	141600	25522875	4240	4240	4240	4240	7
277	20231207	141500	25493195	4240	4240	4240	4240	6
278	20231207	141400	25467755	4245	4245	4245	4245	1
279	20231207	141300	25463510	4245	4245	4245	4245	0
280	20231207	141200	25463510	4245	4245	4245	4245	141
281	20231207	141100	24864965	4245	4245	4245	4245	8
282	20231207	141000	24831005	4245	4245	4245	4245	0
283	20231207	140900	24831005	4245	4245	4245	4245	0
284	20231207	140800	24831005	4245	4245	4245	4245	0
285	20231207	140700	24831005	4245	4245	4245	4245	0
286	20231207	140600	24831005	4245	4245	4245	4245	0
287	20231207	140500	24831005	4245	4245	4245	4245	0
288	20231207	140400	24831005	4245	4245	4245	4245	0
289	20231207	140300	24831005	4245	4245	4245	4245	0
290	20231207	140200	24831005	4245	4245	4245	4245	0
291	20231207	140100	24831005	4245	4245	4245	4245	0
292	20231207	140000	24831005	4245	4250	4250	4245	44
293	20231207	135900	24644200	4255	4255	4255	4255	0
294	20231207	135800	24644200	4255	4255	4255	4255	19
295	20231207	135700	24563355	4250	4250	4250	4250	0
296	20231207	135600	24563355	4250	4250	4250	4250	0
297	20231207	135500	24563355	4250	4250	4250	4250	6
298	20231207	135400	24537855	4250	4250	4250	4250	0
299	20231207	135300	24537855	4250	4250	4250	4250	0
300	20231207	135200	24537855	4250	4250	4250	4250	0
301	20231207	135100	24537855	4250	4250	4250	4250	0
302	20231207	135000	24537855	4250	4250	4250	4250	0
303	20231207	134900	24537855	4250	4250	4250	4250	0
304	20231207	134800	24537855	4250	4250	4250	4250	0
305	20231207	134700	24537855	4250	4250	4250	4250	0
306	20231207	134600	24537855	4250	4250	4250	4250	0
307	20231207	134500	24537855	4250	4250	4250	4250	0
308	20231207	134400	24537855	4250	4250	4250	4250	0
309	20231207	134300	24537855	4250	4250	4250	4250	0
310	20231207	134200	24537855	4250	4250	4250	4250	0
311	20231207	134100	24537855	4250	4250	4250	4250	0
312	20231207	134000	24537855	4250	4250	4250	4250	0
313	20231207	133900	24537855	4250	4250	4250	4250	25
314	20231207	133800	24431605	4250	4250	4250	4250	0
315	20231207	133700	24431605	4250	4250	4250	4250	0
316	20231207	133600	24431605	4250	4250	4250	4250	0
317	20231207	133500	24431605	4250	4250	4250	4250	6
318	20231207	133400	24406105	4255	4255	4255	4255	0
319	20231207	133300	24406105	4255	4255	4255	4255	0
320	20231207	133200	24406105	4255	4255	4255	4255	0
321	20231207	133100	24406105	4255	4255	4255	4255	0
322	20231207	133000	24406105	4255	4255	4255	4255	0
323	20231207	132900	24406105	4255	4255	4255	4255	0
324	20231207	132800	24406105	4255	4255	4255	4255	0
325	20231207	132700	24406105	4255	4255	4255	4255	0
326	20231207	132600	24406105	4255	4255	4255	4255	50
327	20231207	132500	24193355	4245	4245	4245	4245	0
328	20231207	132400	24193355	4245	4245	4245	4245	0
329	20231207	132300	24193355	4245	4245	4245	4245	0
330	20231207	132200	24193355	4245	4245	4245	4245	0
331	20231207	132100	24193355	4245	4245	4245	4245	0
332	20231207	132000	24193355	4245	4245	4245	4245	0
333	20231207	131900	24193355	4245	4245	4245	4245	0
334	20231207	131800	24193355	4245	4245	4245	4245	0
335	20231207	131700	24193355	4245	4245	4245	4245	0
336	20231207	131600	24193355	4245	4245	4245	4245	0
337	20231207	131500	24193355	4245	4245	4245	4245	7
338	20231207	131400	24163640	4255	4255	4255	4255	0
339	20231207	131300	24163640	4255	4255	4255	4255	0
340	20231207	131200	24163640	4255	4255	4255	4255	0
341	20231207	131100	24163640	4255	4255	4255	4255	0
342	20231207	131000	24163640	4255	4255	4255	4255	0
343	20231207	130900	24163640	4255	4255	4255	4255	0
344	20231207	130800	24163640	4255	4255	4255	4255	0
345	20231207	130700	24163640	4255	4255	4255	4255	0
346	20231207	130600	24163640	4255	4255	4255	4255	0
347	20231207	130500	24163640	4255	4255	4255	4255	1
348	20231207	130400	24159385	4245	4245	4245	4245	0
349	20231207	130300	24159385	4245	4245	4245	4245	0
350	20231207	130200	24159385	4245	4245	4245	4245	0
351	20231207	130100	24159385	4245	4245	4245	4245	0
352	20231207	130000	24159385	4245	4250	4250	4245	28
353	20231207	125900	24040520	4245	4245	4245	4245	0
354	20231207	125800	24040520	4245	4245	4245	4245	0
355	20231207	125700	24040520	4245	4245	4245	4245	0
356	20231207	125600	24040520	4245	4245	4245	4245	0
357	20231207	125500	24040520	4245	4250	4250	4245	7
358	20231207	125400	24010780	4255	4255	4255	4255	0
359	20231207	125300	24010780	4255	4255	4255	4255	30
360	20231207	125200	23883130	4255	4255	4255	4255	0
361	20231207	125100	23883130	4255	4255	4255	4255	0
362	20231207	125000	23883130	4255	4255	4255	4255	11
363	20231207	124900	23836325	4255	4255	4255	4255	0
364	20231207	124800	23836325	4255	4255	4255	4255	0
365	20231207	124700	23836325	4255	4255	4255	4255	0
366	20231207	124600	23836325	4255	4255	4255	4255	0
367	20231207	124500	23836325	4255	4255	4255	4255	0
368	20231207	124400	23836325	4255	4255	4255	4255	0
369	20231207	124300	23836325	4255	4255	4255	4255	0
370	20231207	124200	23836325	4255	4255	4255	4255	0
371	20231207	124100	23836325	4255	4255	4255	4255	0
372	20231207	124000	23836325	4255	4255	4255	4255	0
373	20231207	123900	23836325	4255	4255	4255	4255	0
374	20231207	123800	23836325	4255	4255	4255	4255	10
375	20231207	123700	23793775	4250	4250	4250	4250	0
376	20231207	123600	23793775	4250	4250	4250	4250	0
377	20231207	123500	23793775	4250	4250	4250	4250	7
378	20231207	123400	23764025	4250	4250	4250	4250	2
379	20231207	123300	23755525	4245	4250	4250	4245	67
380	20231207	123200	23470910	4245	4245	4245	4245	0
381	20231207	123100	23470910	4245	4245	4245	4245	0
382	20231207	123000	23470910	4245	4245	4245	4245	0
383	20231207	122900	23470910	4245	4245	4245	4245	0
384	20231207	122800	23470910	4245	4245	4245	4245	0
385	20231207	122700	23470910	4245	4245	4245	4245	0
386	20231207	122600	23470910	4245	4245	4245	4245	0
387	20231207	122500	23470910	4245	4245	4245	4245	0
388	20231207	122400	23470910	4245	4245	4245	4245	0
389	20231207	122300	23470910	4245	4245	4245	4245	0
390	20231207	122200	23470910	4245	4245	4245	4245	0
391	20231207	122100	23470910	4245	4245	4245	4245	0
392	20231207	122000	23470910	4245	4245	4245	4245	0
393	20231207	121900	23470910	4245	4245	4245	4245	0
394	20231207	121800	23470910	4245	4245	4245	4245	0
395	20231207	121700	23470910	4245	4245	4245	4245	0
396	20231207	121600	23470910	4245	4245	4245	4245	0
397	20231207	121500	23470910	4245	4245	4245	4245	7
398	20231207	121400	23441195	4245	4245	4245	4245	0
399	20231207	121300	23441195	4245	4245	4245	4245	52
400	20231207	121200	23220455	4250	4250	4250	4250	12
401	20231207	121100	23169455	4245	4245	4245	4245	0
402	20231207	121000	23169455	4245	4245	4245	4245	0
403	20231207	120900	23169455	4245	4245	4245	4245	0
404	20231207	120800	23169455	4245	4245	4245	4245	0
405	20231207	120700	23169455	4245	4245	4245	4245	0
406	20231207	120600	23169455	4245	4245	4245	4245	0
407	20231207	120500	23169455	4245	4245	4245	4245	0
408	20231207	120400	23169455	4245	4245	4245	4245	0
409	20231207	120300	23169455	4245	4245	4245	4245	0
410	20231207	120200	23169455	4245	4245	4245	4245	0
411	20231207	120100	23169455	4245	4245	4245	4245	0
412	20231207	120000	23169455	4245	4245	4245	4245	0
413	20231207	115900	23169455	4245	4245	4245	4245	0
414	20231207	115800	23169455	4245	4245	4245	4245	0
415	20231207	115700	23169455	4245	4245	4245	4245	0
416	20231207	115600	23169455	4245	4245	4245	4245	0
417	20231207	115500	23169455	4245	4245	4245	4245	7
418	20231207	115400	23139740	4255	4255	4255	4255	0
419	20231207	115300	23139740	4255	4255	4255	4255	0
420	20231207	115200	23139740	4255	4255	4255	4255	0
421	20231207	115100	23139740	4255	4250	4255	4250	300
422	20231207	115000	21863860	4245	4245	4245	4245	0
423	20231207	114900	21863860	4245	4245	4245	4245	0
424	20231207	114800	21863860	4245	4245	4245	4245	0
425	20231207	114700	21863860	4245	4245	4245	4245	0
426	20231207	114600	21863860	4245	4245	4245	4245	0
427	20231207	114500	21863860	4245	4245	4245	4245	0
428	20231207	114400	21863860	4245	4245	4245	4245	0
429	20231207	114300	21863860	4245	4245	4245	4245	0
430	20231207	114200	21863860	4245	4245	4245	4245	0
431	20231207	114100	21863860	4245	4245	4245	4245	0
432	20231207	114000	21863860	4245	4245	4245	4245	0
433	20231207	113900	21863860	4245	4245	4245	4245	0
434	20231207	113800	21863860	4245	4245	4245	4245	0
435	20231207	113700	21863860	4245	4245	4245	4245	0
436	20231207	113600	21863860	4245	4245	4245	4245	7
437	20231207	113500	21834145	4245	4245	4245	4245	7
438	20231207	113400	21804430	4250	4250	4250	4250	0
439	20231207	113300	21804430	4250	4250	4250	4250	0
440	20231207	113200	21804430	4250	4250	4250	4250	0
441	20231207	113100	21804430	4250	4240	4250	4240	15
442	20231207	113000	21740760	4240	4240	4240	4240	8
443	20231207	112900	21706840	4240	4240	4240	4240	0
444	20231207	112800	21706840	4240	4240	4240	4240	0
445	20231207	112700	21706840	4240	4240	4240	4240	0
446	20231207	112600	21706840	4240	4240	4240	4240	7
447	20231207	112500	21677160	4245	4245	4245	4245	5
448	20231207	112400	21655935	4240	4240	4240	4240	0
449	20231207	112300	21655935	4240	4240	4240	4240	0
450	20231207	112200	21655935	4240	4240	4240	4240	0
451	20231207	112100	21655935	4240	4240	4240	4240	0
452	20231207	112000	21655935	4240	4240	4240	4240	0
453	20231207	111900	21655935	4240	4240	4240	4240	0
454	20231207	111800	21655935	4240	4240	4240	4240	0
455	20231207	111700	21655935	4240	4240	4240	4240	0
456	20231207	111600	21655935	4240	4240	4240	4240	0
457	20231207	111500	21655935	4240	4250	4250	4240	7
458	20231207	111400	21626240	4245	4250	4250	4245	200
459	20231207	111300	20776945	4250	4250	4250	4250	0
460	20231207	111200	20776945	4250	4250	4250	4250	0
461	20231207	111100	20776945	4250	4250	4250	4250	8
462	20231207	111000	20742945	4250	4250	4250	4250	0
463	20231207	110900	20742945	4250	4250	4250	4250	0
464	20231207	110800	20742945	4250	4250	4250	4250	0
465	20231207	110700	20742945	4250	4250	4250	4250	0
466	20231207	110600	20742945	4250	4250	4250	4250	8
467	20231207	110500	20708945	4250	4250	4250	4250	0
468	20231207	110400	20708945	4250	4250	4250	4250	0
469	20231207	110300	20708945	4250	4250	4250	4250	0
470	20231207	110200	20708945	4250	4250	4250	4250	43
471	20231207	110100	20526195	4255	4255	4255	4255	0
472	20231207	110000	20526195	4255	4255	4255	4255	0
473	20231207	105900	20526195	4255	4255	4255	4255	0
474	20231207	105800	20526195	4255	4255	4255	4255	0
475	20231207	105700	20526195	4255	4250	4255	4250	160
476	20231207	105600	19845445	4250	4250	4250	4250	0
477	20231207	105500	19845445	4250	4250	4250	4250	7
478	20231207	105400	19815695	4255	4255	4255	4255	100
479	20231207	105300	19390195	4255	4255	4255	4255	0
480	20231207	105200	19390195	4255	4255	4255	4255	0
481	20231207	105100	19390195	4255	4255	4255	4255	50
482	20231207	105000	19177445	4255	4255	4255	4255	240
483	20231207	104900	18156245	4255	4255	4255	4255	0
484	20231207	104800	18156245	4255	4255	4255	4255	142
485	20231207	104700	17552035	4255	4250	4255	4250	3
486	20231207	104600	17539280	4250	4250	4250	4250	5
487	20231207	104500	17518030	4245	4245	4245	4245	0
488	20231207	104400	17518030	4245	4245	4245	4245	0
489	20231207	104300	17518030	4245	4245	4245	4245	6
490	20231207	104200	17492560	4245	4245	4245	4245	0
491	20231207	104100	17492560	4245	4245	4245	4245	0
492	20231207	104000	17492560	4245	4245	4245	4245	0
493	20231207	103900	17492560	4245	4245	4245	4245	0
494	20231207	103800	17492560	4245	4245	4245	4245	0
495	20231207	103700	17492560	4245	4245	4245	4245	0
496	20231207	103600	17492560	4245	4245	4245	4245	0
497	20231207	103500	17492560	4245	4245	4245	4245	7
498	20231207	103400	17462845	4255	4255	4255	4255	0
499	20231207	103300	17462845	4255	4255	4255	4255	0
500	20231207	103200	17462845	4255	4255	4255	4255	0
501	20231207	103100	17462845	4255	4255	4255	4255	0
502	20231207	103000	17462845	4255	4255	4255	4255	0
503	20231207	102900	17462845	4255	4255	4255	4255	10
504	20231207	102800	17420295	4255	4250	4255	4250	88
505	20231207	102700	17045890	4245	4245	4245	4245	0
506	20231207	102600	17045890	4245	4240	4245	4240	386
507	20231207	102500	15408690	4240	4240	4240	4240	0
508	20231207	102400	15408690	4240	4240	4240	4240	0
509	20231207	102300	15408690	4240	4240	4240	4240	0
510	20231207	102200	15408690	4240	4240	4240	4240	0
511	20231207	102100	15408690	4240	4240	4240	4240	22
512	20231207	102000	15315410	4245	4245	4245	4245	0
513	20231207	101900	15315410	4245	4245	4245	4245	787
514	20231207	101800	11974595	4245	4245	4245	4245	87
515	20231207	101700	11605280	4245	4245	4245	4245	0
516	20231207	101600	11605280	4245	4245	4245	4245	0
517	20231207	101500	11605280	4245	4245	4245	4245	7
518	20231207	101400	11575565	4245	4245	4245	4245	0
519	20231207	101300	11575565	4245	4245	4245	4245	5
520	20231207	101200	11554340	4245	4245	4245	4245	0
521	20231207	101100	11554340	4245	4245	4245	4245	0
522	20231207	101000	11554340	4245	4245	4245	4245	0
523	20231207	100900	11554340	4245	4245	4245	4245	0
524	20231207	100800	11554340	4245	4245	4245	4245	0
525	20231207	100700	11554340	4245	4245	4245	4245	0
526	20231207	100600	11554340	4245	4245	4245	4245	508
527	20231207	100500	9397880	4250	4250	4250	4250	0
528	20231207	100400	9397880	4250	4250	4250	4250	0
529	20231207	100300	9397880	4250	4250	4250	4250	0
530	20231207	100200	9397880	4250	4250	4250	4250	100
531	20231207	100100	8972880	4245	4245	4245	4245	0
532	20231207	100000	8972880	4245	4245	4245	4245	0
533	20231207	095900	8972880	4245	4245	4245	4245	0
534	20231207	095800	8972880	4245	4245	4245	4245	0
535	20231207	095700	8972880	4245	4245	4245	4245	0
536	20231207	095600	8972880	4245	4245	4245	4245	0
537	20231207	095500	8972880	4245	4245	4245	4245	7
538	20231207	095400	8943165	4245	4250	4250	4245	230
539	20231207	095300	7966265	4255	4255	4255	4255	0
540	20231207	095200	7966265	4255	4255	4255	4255	0
541	20231207	095100	7966265	4255	4255	4255	4255	0
542	20231207	095000	7966265	4255	4255	4255	4255	0
543	20231207	094900	7966265	4255	4255	4255	4255	0
544	20231207	094800	7966265	4255	4250	4255	4250	257
545	20231207	094700	6873905	4250	4250	4250	4250	0
546	20231207	094600	6873905	4250	4250	4250	4250	0
547	20231207	094500	6873905	4250	4250	4250	4250	0
548	20231207	094400	6873905	4250	4250	4250	4250	0
549	20231207	094300	6873905	4250	4250	4250	4250	337
550	20231207	094200	5441655	4250	4250	4250	4250	0
551	20231207	094100	5441655	4250	4250	4250	4250	0
552	20231207	094000	5441655	4250	4250	4250	4250	0
553	20231207	093900	5441655	4250	4250	4250	4250	12
554	20231207	093800	5390655	4250	4250	4250	4250	0
555	20231207	093700	5390655	4250	4250	4250	4250	1
556	20231207	093600	5386405	4250	4250	4250	4250	1
557	20231207	093500	5382155	4245	4245	4245	4245	7
558	20231207	093400	5352440	4250	4250	4250	4250	1
559	20231207	093300	5348190	4255	4255	4255	4255	0
560	20231207	093200	5348190	4255	4255	4255	4255	1
561	20231207	093100	5343935	4255	4255	4255	4255	0
562	20231207	093000	5343935	4255	4255	4255	4255	1
563	20231207	092900	5339680	4250	4250	4250	4250	0
564	20231207	092800	5339680	4250	4255	4255	4250	16
565	20231207	092700	5271675	4250	4250	4250	4250	5
566	20231207	092600	5250425	4250	4250	4250	4250	33
567	20231207	092500	5110175	4250	4250	4250	4250	0
568	20231207	092400	5110175	4250	4250	4250	4250	1
569	20231207	092300	5105925	4250	4250	4250	4250	0
570	20231207	092200	5105925	4250	4250	4250	4250	2
571	20231207	092100	5097425	4250	4250	4250	4250	50
572	20231207	092000	4884925	4250	4250	4250	4250	1
573	20231207	091900	4880675	4240	4240	4240	4240	4
574	20231207	091800	4863715	4255	4255	4255	4255	1
575	20231207	091700	4859460	4240	4240	4240	4240	123
576	20231207	091600	4337940	4240	4255	4255	4240	101
577	20231207	091500	3909685	4240	4245	4245	4240	7
578	20231207	091400	3880000	4255	4255	4255	4255	1
579	20231207	091300	3875745	4255	4255	4255	4255	0
580	20231207	091200	3875745	4255	4255	4255	4255	1
581	20231207	091100	3871490	4255	4255	4255	4255	5
582	20231207	091000	3850215	4245	4245	4245	4245	109
583	20231207	090900	3387510	4245	4245	4245	4245	10
584	20231207	090800	3345060	4245	4245	4245	4245	1
585	20231207	090700	3340815	4245	4245	4245	4245	2
586	20231207	090600	3332325	4245	4245	4245	4245	106
587	20231207	090500	2882355	4245	4245	4245	4245	548
588	20231207	090400	556095	4245	4245	4245	4245	0
589	20231207	090300	556095	4245	4245	4245	4245	0
590	20231207	090200	556095	4245	4245	4245	4245	0
591	20231207	090100	556095	4245	4245	4245	4245	0
592	20231207	090000	556095	4245	4245	4245	4245	131