KissMeData/008370/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185000	56494940	4255	4255	4255	4255	82
3	20231206	184900	56494940	4255	4255	4255	4255	0
4	20231206	184800	56494940	4255	4255	4255	4255	0
5	20231206	184700	56494940	4255	4255	4255	4255	0
6	20231206	184600	56494940	4255	4255	4255	4255	0
7	20231206	184500	56494940	4255	4255	4255	4255	0
8	20231206	184400	56494940	4255	4255	4255	4255	0
9	20231206	184300	56494940	4255	4255	4255	4255	0
10	20231206	184200	56494940	4255	4255	4255	4255	0
11	20231206	184100	56494940	4255	4255	4255	4255	0
12	20231206	184000	56494940	4255	4255	4255	4255	0
13	20231206	183900	56494940	4255	4255	4255	4255	0
14	20231206	183800	56494940	4255	4255	4255	4255	0
15	20231206	183700	56494940	4255	4255	4255	4255	0
16	20231206	183600	56494940	4255	4255	4255	4255	0
17	20231206	183500	56494940	4255	4255	4255	4255	0
18	20231206	183400	56494940	4255	4255	4255	4255	0
19	20231206	183300	56494940	4255	4255	4255	4255	0
20	20231206	183200	56494940	4255	4255	4255	4255	0
21	20231206	183100	56494940	4255	4255	4255	4255	0
22	20231206	183000	56494940	4255	4255	4255	4255	0
23	20231206	182900	56494940	4255	4255	4255	4255	0
24	20231206	182800	56494940	4255	4255	4255	4255	0
25	20231206	182700	56494940	4255	4255	4255	4255	0
26	20231206	182600	56494940	4255	4255	4255	4255	0
27	20231206	182500	56494940	4255	4255	4255	4255	0
28	20231206	182400	56494940	4255	4255	4255	4255	0
29	20231206	182300	56494940	4255	4255	4255	4255	0
30	20231206	182200	56494940	4255	4255	4255	4255	0
31	20231206	182100	56494940	4255	4255	4255	4255	0
32	20231206	182000	56494940	4255	4255	4255	4255	82
33	20231206	181900	56494940	4255	4255	4255	4255	0
34	20231206	181800	56494940	4255	4255	4255	4255	0
35	20231206	181700	56494940	4255	4255	4255	4255	0
36	20231206	181600	56494940	4255	4255	4255	4255	0
37	20231206	181500	56494940	4255	4255	4255	4255	0
38	20231206	181400	56494940	4255	4255	4255	4255	0
39	20231206	181300	56494940	4255	4255	4255	4255	0
40	20231206	181200	56494940	4255	4255	4255	4255	0
41	20231206	181100	56494940	4255	4255	4255	4255	0
42	20231206	181000	56494940	4255	4255	4255	4255	0
43	20231206	180900	56494940	4255	4255	4255	4255	0
44	20231206	180800	56494940	4255	4255	4255	4255	0
45	20231206	180700	56494940	4255	4255	4255	4255	0
46	20231206	180600	56494940	4255	4255	4255	4255	0
47	20231206	180500	56494940	4255	4255	4255	4255	0
48	20231206	180400	56494940	4255	4255	4255	4255	0
49	20231206	180300	56494940	4255	4255	4255	4255	0
50	20231206	180200	56494940	4255	4255	4255	4255	0
51	20231206	180100	56494940	4255	4255	4255	4255	0
52	20231206	180000	56494940	4255	4255	4255	4255	0
53	20231206	175900	56494940	4255	4255	4255	4255	0
54	20231206	175800	56494940	4255	4255	4255	4255	0
55	20231206	175700	56494940	4255	4255	4255	4255	0
56	20231206	175600	56494940	4255	4255	4255	4255	0
57	20231206	175500	56494940	4255	4255	4255	4255	0
58	20231206	175400	56494940	4255	4255	4255	4255	0
59	20231206	175300	56494940	4255	4255	4255	4255	0
60	20231206	175200	56494940	4255	4255	4255	4255	0
61	20231206	175100	56494940	4255	4255	4255	4255	0
62	20231206	175000	56494940	4255	4255	4255	4255	82
63	20231206	174900	56494940	4255	4255	4255	4255	0
64	20231206	174800	56494940	4255	4255	4255	4255	0
65	20231206	174700	56494940	4255	4255	4255	4255	0
66	20231206	174600	56494940	4255	4255	4255	4255	0
67	20231206	174500	56494940	4255	4255	4255	4255	0
68	20231206	174400	56494940	4255	4255	4255	4255	0
69	20231206	174300	56494940	4255	4255	4255	4255	0
70	20231206	174200	56494940	4255	4255	4255	4255	0
71	20231206	174100	56494940	4255	4255	4255	4255	0
72	20231206	174000	56494940	4255	4255	4255	4255	0
73	20231206	173900	56494940	4255	4255	4255	4255	0
74	20231206	173800	56494940	4255	4255	4255	4255	0
75	20231206	173700	56494940	4255	4255	4255	4255	0
76	20231206	173600	56494940	4255	4255	4255	4255	0
77	20231206	173500	56494940	4255	4255	4255	4255	0
78	20231206	173400	56494940	4255	4255	4255	4255	0
79	20231206	173300	56494940	4255	4255	4255	4255	0
80	20231206	173200	56494940	4255	4255	4255	4255	0
81	20231206	173100	56494940	4255	4255	4255	4255	0
82	20231206	173000	56494940	4255	4255	4255	4255	0
83	20231206	172900	56494940	4255	4255	4255	4255	0
84	20231206	172800	56494940	4255	4255	4255	4255	0
85	20231206	172700	56494940	4255	4255	4255	4255	0
86	20231206	172600	56494940	4255	4255	4255	4255	0
87	20231206	172500	56494940	4255	4255	4255	4255	0
88	20231206	172400	56494940	4255	4255	4255	4255	0
89	20231206	172300	56494940	4255	4255	4255	4255	0
90	20231206	172200	56494940	4255	4255	4255	4255	0
91	20231206	172100	56494940	4255	4255	4255	4255	0
92	20231206	172000	56494940	4255	4255	4255	4255	82
93	20231206	171900	56494940	4255	4255	4255	4255	0
94	20231206	171800	56494940	4255	4255	4255	4255	0
95	20231206	171700	56494940	4255	4255	4255	4255	0
96	20231206	171600	56494940	4255	4255	4255	4255	0
97	20231206	171500	56494940	4255	4255	4255	4255	0
98	20231206	171400	56494940	4255	4255	4255	4255	0
99	20231206	171300	56494940	4255	4255	4255	4255	0
100	20231206	171200	56494940	4255	4255	4255	4255	0
101	20231206	171100	56494940	4255	4255	4255	4255	0
102	20231206	171000	56494940	4255	4255	4255	4255	0
103	20231206	170900	56494940	4255	4255	4255	4255	0
104	20231206	170800	56494940	4255	4255	4255	4255	0
105	20231206	170700	56494940	4255	4255	4255	4255	0
106	20231206	170600	56494940	4255	4255	4255	4255	0
107	20231206	170500	56494940	4255	4255	4255	4255	0
108	20231206	170400	56494940	4255	4255	4255	4255	0
109	20231206	170300	56494940	4255	4255	4255	4255	0
110	20231206	170200	56494940	4255	4255	4255	4255	0
111	20231206	170100	56494940	4255	4255	4255	4255	0
112	20231206	170000	56494940	4255	4255	4255	4255	0
113	20231206	165900	56494940	4255	4255	4255	4255	0
114	20231206	165800	56494940	4255	4255	4255	4255	0
115	20231206	165700	56494940	4255	4255	4255	4255	0
116	20231206	165600	56494940	4255	4255	4255	4255	0
117	20231206	165500	56494940	4255	4255	4255	4255	0
118	20231206	165400	56494940	4255	4255	4255	4255	0
119	20231206	165300	56494940	4255	4255	4255	4255	0
120	20231206	165200	56494940	4255	4255	4255	4255	0
121	20231206	165100	56494940	4255	4255	4255	4255	0
122	20231206	165000	56494940	4255	4255	4255	4255	82
123	20231206	164900	56494940	4255	4255	4255	4255	0
124	20231206	164800	56494940	4255	4255	4255	4255	0
125	20231206	164700	56494940	4255	4255	4255	4255	0
126	20231206	164600	56494940	4255	4255	4255	4255	0
127	20231206	164500	56494940	4255	4255	4255	4255	0
128	20231206	164400	56494940	4255	4255	4255	4255	0
129	20231206	164300	56494940	4255	4255	4255	4255	0
130	20231206	164200	56494940	4255	4255	4255	4255	0
131	20231206	164100	56494940	4255	4255	4255	4255	0
132	20231206	164000	56494940	4255	4255	4255	4255	0
133	20231206	163900	56494940	4255	4255	4255	4255	0
134	20231206	163800	56494940	4255	4255	4255	4255	0
135	20231206	163700	56494940	4255	4255	4255	4255	0
136	20231206	163600	56494940	4255	4255	4255	4255	0
137	20231206	163500	56494940	4255	4255	4255	4255	0
138	20231206	163400	56494940	4255	4255	4255	4255	0
139	20231206	163300	56494940	4255	4255	4255	4255	0
140	20231206	163200	56494940	4255	4255	4255	4255	0
141	20231206	163100	56494940	4255	4255	4255	4255	0
142	20231206	163000	56494940	4255	4255	4255	4255	0
143	20231206	162900	56494940	4255	4255	4255	4255	0
144	20231206	162800	56494940	4255	4255	4255	4255	0
145	20231206	162700	56494940	4255	4255	4255	4255	0
146	20231206	162600	56494940	4255	4255	4255	4255	0
147	20231206	162500	56494940	4255	4255	4255	4255	0
148	20231206	162400	56494940	4255	4255	4255	4255	0
149	20231206	162300	56494940	4255	4255	4255	4255	0
150	20231206	162200	56494940	4255	4255	4255	4255	0
151	20231206	162100	56494940	4255	4255	4255	4255	0
152	20231206	162000	56494940	4255	4255	4255	4255	82
153	20231206	161900	56494940	4255	4255	4255	4255	0
154	20231206	161800	56494940	4255	4255	4255	4255	0
155	20231206	161700	56494940	4255	4255	4255	4255	0
156	20231206	161600	56494940	4255	4255	4255	4255	0
157	20231206	161500	56494940	4255	4255	4255	4255	0
158	20231206	161400	56494940	4255	4255	4255	4255	0
159	20231206	161300	56494940	4255	4255	4255	4255	0
160	20231206	161200	56494940	4255	4255	4255	4255	0
161	20231206	161100	56494940	4255	4255	4255	4255	0
162	20231206	161000	56494940	4255	4255	4255	4255	0
163	20231206	160900	56494940	4255	4255	4255	4255	0
164	20231206	160800	56494940	4255	4255	4255	4255	0
165	20231206	160700	56494940	4255	4255	4255	4255	0
166	20231206	160600	56494940	4255	4255	4255	4255	0
167	20231206	160500	56494940	4255	4255	4255	4255	0
168	20231206	160400	56494940	4255	4255	4255	4255	0
169	20231206	160300	56494940	4255	4255	4255	4255	0
170	20231206	160200	56494940	4255	4255	4255	4255	0
171	20231206	160100	56494940	4255	4255	4255	4255	0
172	20231206	160000	56494940	4255	4255	4255	4255	0
173	20231206	155900	56494940	4255	4255	4255	4255	0
174	20231206	155800	56494940	4255	4255	4255	4255	0
175	20231206	155700	56494940	4255	4255	4255	4255	0
176	20231206	155600	56494940	4255	4255	4255	4255	0
177	20231206	155500	56494940	4255	4255	4255	4255	0
178	20231206	155400	56494940	4255	4255	4255	4255	0
179	20231206	155300	56494940	4255	4255	4255	4255	0
180	20231206	155200	56494940	4255	4255	4255	4255	0
181	20231206	155100	56494940	4255	4255	4255	4255	0
182	20231206	155000	56494940	4255	4255	4255	4255	82
183	20231206	154900	56494940	4255	4255	4255	4255	0
184	20231206	154800	56494940	4255	4255	4255	4255	0
185	20231206	154700	56494940	4255	4255	4255	4255	0
186	20231206	154600	56494940	4255	4255	4255	4255	0
187	20231206	154500	56494940	4255	4255	4255	4255	0
188	20231206	154400	56494940	4255	4255	4255	4255	0
189	20231206	154300	56494940	4255	4255	4255	4255	0
190	20231206	154200	56494940	4255	4255	4255	4255	0
191	20231206	154100	56494940	4255	4255	4255	4255	0
192	20231206	154000	56494940	4255	4255	4255	4255	0
193	20231206	153900	56494940	4255	4255	4255	4255	0
194	20231206	153800	56494940	4255	4255	4255	4255	0
195	20231206	153700	56494940	4255	4255	4255	4255	0
196	20231206	153600	56494940	4255	4255	4255	4255	0
197	20231206	153500	56494940	4255	4255	4255	4255	0
198	20231206	153400	56494940	4255	4255	4255	4255	0
199	20231206	153300	56494940	4255	4255	4255	4255	0
200	20231206	153200	56494940	4255	4255	4255	4255	0
201	20231206	153100	56494940	4255	4255	4255	4255	0
202	20231206	153000	56494940	4255	4255	4255	4255	82
203	20231206	152900	56146030	4245	4245	4245	4245	0
204	20231206	152800	56146030	4245	4245	4245	4245	0
205	20231206	152700	56146030	4245	4245	4245	4245	0
206	20231206	152600	56146030	4245	4245	4245	4245	0
207	20231206	152500	56146030	4245	4245	4245	4245	0
208	20231206	152400	56146030	4245	4245	4245	4245	0
209	20231206	152300	56146030	4245	4245	4245	4245	0
210	20231206	152200	56146030	4245	4245	4245	4245	0
211	20231206	152100	56146030	4245	4245	4245	4245	0
212	20231206	152000	56146030	4245	4245	4245	4245	0
213	20231206	151900	56146030	4245	4245	4245	4245	0
214	20231206	151800	56146030	4245	4245	4245	4245	517
215	20231206	151700	53951365	4245	4245	4245	4245	0
216	20231206	151600	53951365	4245	4245	4245	4245	1
217	20231206	151500	53947120	4250	4250	4250	4250	0
218	20231206	151400	53947120	4250	4250	4250	4250	0
219	20231206	151300	53947120	4250	4250	4250	4250	4
220	20231206	151200	53930120	4250	4250	4250	4250	0
221	20231206	151100	53930120	4250	4250	4250	4250	0
222	20231206	151000	53930120	4250	4250	4250	4250	0
223	20231206	150900	53930120	4250	4250	4250	4250	0
224	20231206	150800	53930120	4250	4250	4250	4250	0
225	20231206	150700	53930120	4250	4250	4250	4250	219
226	20231206	150600	52999370	4255	4255	4255	4255	0
227	20231206	150500	52999370	4255	4255	4255	4255	0
228	20231206	150400	52999370	4255	4255	4255	4255	0
229	20231206	150300	52999370	4255	4255	4255	4255	1
230	20231206	150200	52995115	4255	4255	4255	4255	0
231	20231206	150100	52995115	4255	4255	4255	4255	6
232	20231206	150000	52969585	4255	4255	4255	4255	0
233	20231206	145900	52969585	4255	4255	4255	4255	0
234	20231206	145800	52969585	4255	4250	4255	4250	400
235	20231206	145700	51268585	4250	4250	4250	4250	0
236	20231206	145600	51268585	4250	4250	4250	4250	0
237	20231206	145500	51268585	4250	4250	4250	4250	0
238	20231206	145400	51268585	4250	4250	4250	4250	0
239	20231206	145300	51268585	4250	4250	4250	4250	20
240	20231206	145200	51183585	4255	4255	4255	4255	0
241	20231206	145100	51183585	4255	4255	4255	4255	6
242	20231206	145000	51158055	4255	4255	4255	4255	0
243	20231206	144900	51158055	4255	4255	4255	4255	247
244	20231206	144800	50107070	4255	4255	4255	4255	6
245	20231206	144700	50081540	4255	4255	4255	4255	0
246	20231206	144600	50081540	4255	4255	4255	4255	6
247	20231206	144500	50056010	4255	4255	4255	4255	0
248	20231206	144400	50056010	4255	4255	4255	4255	12
249	20231206	144300	50004950	4255	4255	4255	4255	0
250	20231206	144200	50004950	4255	4255	4255	4255	0
251	20231206	144100	50004950	4255	4255	4255	4255	0
252	20231206	144000	50004950	4255	4255	4255	4255	0
253	20231206	143900	50004950	4255	4255	4255	4255	0
254	20231206	143800	50004950	4255	4255	4255	4255	0
255	20231206	143700	50004950	4255	4255	4255	4255	12
256	20231206	143600	49953890	4250	4250	4250	4250	168
257	20231206	143500	49239890	4250	4250	4250	4250	24
258	20231206	143400	49137890	4255	4255	4255	4255	6
259	20231206	143300	49112360	4250	4250	4250	4250	0
260	20231206	143200	49112360	4250	4255	4255	4250	1442
261	20231206	143100	42980110	4255	4255	4255	4255	0
262	20231206	143000	42980110	4255	4255	4255	4255	5
263	20231206	142900	42958835	4255	4255	4255	4255	0
264	20231206	142800	42958835	4255	4255	4255	4255	19
265	20231206	142700	42877990	4255	4255	4255	4255	0
266	20231206	142600	42877990	4255	4255	4255	4255	14
267	20231206	142500	42818420	4255	4255	4255	4255	0
268	20231206	142400	42818420	4255	4255	4255	4255	0
269	20231206	142300	42818420	4255	4255	4255	4255	29
270	20231206	142200	42695025	4255	4250	4255	4250	41
271	20231206	142100	42520715	4250	4250	4250	4250	200
272	20231206	142000	41670715	4250	4250	4250	4250	366
273	20231206	141900	40115215	4255	4255	4255	4255	0
274	20231206	141800	40115215	4255	4255	4255	4255	0
275	20231206	141700	40115215	4255	4255	4255	4255	0
276	20231206	141600	40115215	4255	4255	4255	4255	7
277	20231206	141500	40085430	4250	4250	4250	4250	24
278	20231206	141400	39983430	4255	4255	4255	4255	0
279	20231206	141300	39983430	4255	4255	4255	4255	0
280	20231206	141200	39983430	4255	4255	4255	4255	0
281	20231206	141100	39983430	4255	4250	4255	4250	8
282	20231206	141000	39949395	4255	4255	4255	4255	20
283	20231206	140900	39864295	4265	4265	4265	4265	7
284	20231206	140800	39834440	4265	4265	4265	4265	0
285	20231206	140700	39834440	4265	4265	4265	4265	0
286	20231206	140600	39834440	4265	4265	4265	4265	0
287	20231206	140500	39834440	4265	4265	4265	4265	0
288	20231206	140400	39834440	4265	4265	4265	4265	0
289	20231206	140300	39834440	4265	4265	4265	4265	0
290	20231206	140200	39834440	4265	4265	4265	4265	0
291	20231206	140100	39834440	4265	4265	4265	4265	0
292	20231206	140000	39834440	4265	4265	4265	4265	0
293	20231206	135900	39834440	4265	4265	4265	4265	0
294	20231206	135800	39834440	4265	4265	4265	4265	19
295	20231206	135700	39753405	4265	4265	4265	4265	0
296	20231206	135600	39753405	4265	4265	4265	4265	6
297	20231206	135500	39727815	4265	4255	4265	4250	32
298	20231206	135400	39591680	4250	4250	4250	4250	0
299	20231206	135300	39591680	4250	4250	4250	4250	0
300	20231206	135200	39591680	4250	4250	4250	4250	0
301	20231206	135100	39591680	4250	4250	4250	4250	0
302	20231206	135000	39591680	4250	4250	4250	4250	0
303	20231206	134900	39591680	4250	4250	4250	4250	0
304	20231206	134800	39591680	4250	4250	4250	4250	0
305	20231206	134700	39591680	4250	4250	4250	4250	8
306	20231206	134600	39557680	4255	4260	4260	4255	22
307	20231206	134500	39464040	4265	4265	4265	4265	0
308	20231206	134400	39464040	4265	4265	4265	4265	0
309	20231206	134300	39464040	4265	4265	4265	4265	0
310	20231206	134200	39464040	4265	4265	4265	4265	0
311	20231206	134100	39464040	4265	4265	4265	4265	7
312	20231206	134000	39434185	4250	4250	4250	4250	0
313	20231206	133900	39434185	4250	4250	4250	4250	0
314	20231206	133800	39434185	4250	4250	4250	4250	0
315	20231206	133700	39434185	4250	4250	4250	4250	0
316	20231206	133600	39434185	4250	4250	4250	4250	0
317	20231206	133500	39434185	4250	4260	4260	4250	25
318	20231206	133400	39327830	4265	4265	4265	4265	0
319	20231206	133300	39327830	4265	4265	4265	4265	0
320	20231206	133200	39327830	4265	4265	4265	4265	0
321	20231206	133100	39327830	4265	4265	4265	4265	6
322	20231206	133000	39302240	4265	4265	4265	4265	0
323	20231206	132900	39302240	4265	4265	4265	4265	19
324	20231206	132800	39221205	4265	4265	4265	4265	0
325	20231206	132700	39221205	4265	4265	4265	4265	7
326	20231206	132600	39191350	4245	4245	4245	4245	0
327	20231206	132500	39191350	4245	4245	4245	4245	0
328	20231206	132400	39191350	4245	4245	4245	4245	0
329	20231206	132300	39191350	4245	4245	4245	4245	0
330	20231206	132200	39191350	4245	4245	4245	4245	0
331	20231206	132100	39191350	4245	4245	4245	4245	0
332	20231206	132000	39191350	4245	4245	4245	4245	0
333	20231206	131900	39191350	4245	4245	4245	4245	0
334	20231206	131800	39191350	4245	4250	4250	4245	121
335	20231206	131700	38677700	4250	4265	4265	4250	1347
336	20231206	131600	32948400	4260	4260	4260	4260	0
337	20231206	131500	32948400	4260	4260	4260	4260	25
338	20231206	131400	32841900	4265	4265	4265	4265	0
339	20231206	131300	32841900	4265	4265	4265	4265	7
340	20231206	131200	32812045	4265	4265	4265	4265	0
341	20231206	131100	32812045	4265	4265	4265	4265	7
342	20231206	131000	32782190	4265	4265	4265	4265	0
343	20231206	130900	32782190	4265	4265	4265	4265	20
344	20231206	130800	32696890	4265	4265	4265	4265	0
345	20231206	130700	32696890	4265	4265	4265	4265	0
346	20231206	130600	32696890	4265	4265	4265	4265	0
347	20231206	130500	32696890	4265	4265	4265	4265	0
348	20231206	130400	32696890	4265	4265	4265	4265	0
349	20231206	130300	32696890	4265	4265	4265	4265	0
350	20231206	130200	32696890	4265	4265	4265	4265	0
351	20231206	130100	32696890	4265	4265	4265	4265	0
352	20231206	130000	32696890	4265	4265	4265	4265	0
353	20231206	125900	32696890	4265	4265	4265	4265	7
354	20231206	125800	32667035	4260	4260	4260	4260	0
355	20231206	125700	32667035	4260	4260	4260	4260	8
356	20231206	125600	32632955	4260	4260	4260	4260	0
357	20231206	125500	32632955	4260	4255	4260	4255	31
358	20231206	125400	32501020	4260	4260	4260	4260	1
359	20231206	125300	32496760	4260	4260	4260	4260	3
360	20231206	125200	32483980	4260	4260	4260	4260	14
361	20231206	125100	32424340	4260	4260	4260	4260	3
362	20231206	125000	32411560	4260	4260	4260	4260	0
363	20231206	124900	32411560	4260	4260	4260	4260	0
364	20231206	124800	32411560	4260	4260	4260	4260	200
365	20231206	124700	31559560	4260	4260	4260	4260	0
366	20231206	124600	31559560	4260	4260	4260	4260	0
367	20231206	124500	31559560	4260	4260	4260	4260	7
368	20231206	124400	31529740	4260	4260	4260	4260	46
369	20231206	124300	31333780	4255	4255	4255	4255	0
370	20231206	124200	31333780	4255	4255	4255	4255	0
371	20231206	124100	31333780	4255	4255	4255	4255	0
372	20231206	124000	31333780	4255	4255	4255	4255	0
373	20231206	123900	31333780	4255	4255	4255	4255	0
374	20231206	123800	31333780	4255	4255	4255	4255	0
375	20231206	123700	31333780	4255	4255	4255	4255	0
376	20231206	123600	31333780	4255	4255	4255	4255	0
377	20231206	123500	31333780	4255	4255	4255	4255	25
378	20231206	123400	31227405	4260	4260	4260	4260	0
379	20231206	123300	31227405	4260	4260	4260	4260	10
380	20231206	123200	31184805	4260	4260	4260	4260	0
381	20231206	123100	31184805	4260	4260	4260	4260	7
382	20231206	123000	31154985	4255	4255	4255	4255	0
383	20231206	122900	31154985	4255	4255	4255	4255	1
384	20231206	122800	31150730	4255	4255	4255	4255	1
385	20231206	122700	31146475	4255	4255	4260	4255	30
386	20231206	122600	31018705	4260	4255	4260	4255	6
387	20231206	122500	30993170	4255	4260	4260	4255	150
388	20231206	122400	30354195	4265	4265	4265	4265	0
389	20231206	122300	30354195	4265	4265	4265	4265	0
390	20231206	122200	30354195	4265	4265	4265	4265	0
391	20231206	122100	30354195	4265	4265	4265	4265	0
392	20231206	122000	30354195	4265	4265	4265	4265	0
393	20231206	121900	30354195	4265	4265	4265	4265	0
394	20231206	121800	30354195	4265	4265	4265	4265	0
395	20231206	121700	30354195	4265	4265	4265	4265	7
396	20231206	121600	30324340	4260	4260	4260	4260	0
397	20231206	121500	30324340	4260	4260	4260	4260	25
398	20231206	121400	30217840	4260	4260	4260	4260	0
399	20231206	121300	30217840	4260	4260	4260	4260	0
400	20231206	121200	30217840	4260	4260	4260	4260	0
401	20231206	121100	30217840	4260	4260	4260	4260	0
402	20231206	121000	30217840	4260	4260	4260	4260	0
403	20231206	120900	30217840	4260	4260	4260	4260	0
404	20231206	120800	30217840	4260	4260	4260	4260	0
405	20231206	120700	30217840	4260	4260	4260	4260	4
406	20231206	120600	30200800	4260	4260	4260	4255	1382
407	20231206	120500	24313520	4260	4260	4260	4260	0
408	20231206	120400	24313520	4260	4260	4260	4260	0
409	20231206	120300	24313520	4260	4260	4260	4260	7
410	20231206	120200	24283700	4260	4260	4260	4260	0
411	20231206	120100	24283700	4260	4260	4260	4260	0
412	20231206	120000	24283700	4260	4260	4260	4260	0
413	20231206	115900	24283700	4260	4260	4260	4260	1
414	20231206	115800	24279440	4255	4255	4255	4255	0
415	20231206	115700	24279440	4255	4255	4255	4255	0
416	20231206	115600	24279440	4255	4255	4255	4255	18
417	20231206	115500	24202850	4255	4255	4255	4255	50
418	20231206	115400	23990100	4255	4250	4255	4250	601
419	20231206	115300	21432860	4250	4255	4255	4250	103
420	20231206	115200	20994610	4255	4255	4255	4255	0
421	20231206	115100	20994610	4255	4255	4255	4255	0
422	20231206	115000	20994610	4255	4255	4255	4255	0
423	20231206	114900	20994610	4255	4255	4255	4255	10
424	20231206	114800	20952060	4255	4255	4255	4255	0
425	20231206	114700	20952060	4255	4255	4255	4255	1
426	20231206	114600	20947805	4255	4255	4255	4255	4
427	20231206	114500	20930785	4255	4255	4255	4255	0
428	20231206	114400	20930785	4255	4255	4255	4255	0
429	20231206	114300	20930785	4255	4255	4255	4255	0
430	20231206	114200	20930785	4255	4255	4255	4255	0
431	20231206	114100	20930785	4255	4255	4255	4255	0
432	20231206	114000	20930785	4255	4255	4255	4255	0
433	20231206	113900	20930785	4255	4255	4255	4255	0
434	20231206	113800	20930785	4255	4255	4255	4255	0
435	20231206	113700	20930785	4255	4255	4255	4255	0
436	20231206	113600	20930785	4255	4255	4255	4255	0
437	20231206	113500	20930785	4255	4245	4255	4245	32
438	20231206	113400	20794875	4255	4255	4255	4255	0
439	20231206	113300	20794875	4255	4255	4255	4255	0
440	20231206	113200	20794875	4255	4255	4255	4255	0
441	20231206	113100	20794875	4255	4255	4255	4255	5
442	20231206	113000	20773600	4255	4255	4255	4255	15
443	20231206	112900	20709775	4255	4255	4255	4255	0
444	20231206	112800	20709775	4255	4255	4255	4255	0
445	20231206	112700	20709775	4255	4255	4255	4255	0
446	20231206	112600	20709775	4255	4255	4255	4255	0
447	20231206	112500	20709775	4255	4255	4255	4255	0
448	20231206	112400	20709775	4255	4255	4255	4255	2
449	20231206	112300	20701265	4255	4255	4255	4255	0
450	20231206	112200	20701265	4255	4255	4255	4255	0
451	20231206	112100	20701265	4255	4255	4255	4255	7
452	20231206	112000	20671480	4245	4245	4245	4245	0
453	20231206	111900	20671480	4245	4245	4245	4245	0
454	20231206	111800	20671480	4245	4245	4245	4245	0
455	20231206	111700	20671480	4245	4245	4245	4245	0
456	20231206	111600	20671480	4245	4245	4245	4245	0
457	20231206	111500	20671480	4245	4245	4245	4245	50
458	20231206	111400	20459230	4250	4250	4250	4250	0
459	20231206	111300	20459230	4250	4250	4250	4250	0
460	20231206	111200	20459230	4250	4250	4250	4250	0
461	20231206	111100	20459230	4250	4245	4250	4245	700
462	20231206	111000	17487230	4245	4245	4245	4245	12
463	20231206	110900	17436290	4260	4260	4260	4260	0
464	20231206	110800	17436290	4260	4260	4260	4260	0
465	20231206	110700	17436290	4260	4260	4260	4260	7
466	20231206	110600	17406470	4250	4250	4250	4250	0
467	20231206	110500	17406470	4250	4250	4250	4250	0
468	20231206	110400	17406470	4250	4250	4250	4250	206
469	20231206	110300	16530970	4250	4250	4250	4250	0
470	20231206	110200	16530970	4250	4250	4250	4250	335
471	20231206	110100	15107220	4260	4260	4260	4260	0
472	20231206	110000	15107220	4260	4260	4260	4260	0
473	20231206	105900	15107220	4260	4260	4260	4260	0
474	20231206	105800	15107220	4260	4260	4260	4260	0
475	20231206	105700	15107220	4260	4260	4260	4260	0
476	20231206	105600	15107220	4260	4260	4260	4260	0
477	20231206	105500	15107220	4260	4250	4260	4250	30
478	20231206	105400	14979670	4260	4260	4260	4260	0
479	20231206	105300	14979670	4260	4260	4260	4260	7
480	20231206	105200	14949850	4260	4260	4260	4260	0
481	20231206	105100	14949850	4260	4260	4260	4260	0
482	20231206	105000	14949850	4260	4260	4260	4260	0
483	20231206	104900	14949850	4260	4260	4260	4260	0
484	20231206	104800	14949850	4260	4260	4260	4260	10
485	20231206	104700	14907250	4260	4260	4260	4260	0
486	20231206	104600	14907250	4260	4260	4260	4260	15
487	20231206	104500	14843350	4260	4260	4260	4260	5
488	20231206	104400	14822050	4260	4260	4260	4260	10
489	20231206	104300	14779450	4260	4260	4260	4260	0
490	20231206	104200	14779450	4260	4260	4260	4260	0
491	20231206	104100	14779450	4260	4260	4260	4260	0
492	20231206	104000	14779450	4260	4260	4260	4260	2
493	20231206	103900	14770930	4260	4260	4260	4260	9
494	20231206	103800	14732590	4255	4255	4255	4255	0
495	20231206	103700	14732590	4255	4255	4255	4255	74
496	20231206	103600	14417720	4255	4255	4255	4255	0
497	20231206	103500	14417720	4255	4255	4255	4255	25
498	20231206	103400	14311345	4260	4260	4260	4260	0
499	20231206	103300	14311345	4260	4260	4260	4260	5
500	20231206	103200	14290045	4260	4260	4260	4260	0
501	20231206	103100	14290045	4260	4260	4260	4260	0
502	20231206	103000	14290045	4260	4260	4260	4260	0
503	20231206	102900	14290045	4260	4260	4260	4260	0
504	20231206	102800	14290045	4260	4260	4260	4260	0
505	20231206	102700	14290045	4260	4260	4260	4260	0
506	20231206	102600	14290045	4260	4260	4260	4260	0
507	20231206	102500	14290045	4260	4260	4260	4260	7
508	20231206	102400	14260225	4255	4255	4255	4255	0
509	20231206	102300	14260225	4255	4255	4255	4255	6
510	20231206	102200	14234695	4250	4250	4250	4250	0
511	20231206	102100	14234695	4250	4250	4250	4250	0
512	20231206	102000	14234695	4250	4250	4250	4250	0
513	20231206	101900	14234695	4250	4250	4250	4250	0
514	20231206	101800	14234695	4250	4250	4250	4250	0
515	20231206	101700	14234695	4250	4250	4250	4250	0
516	20231206	101600	14234695	4250	4250	4250	4250	0
517	20231206	101500	14234695	4250	4255	4255	4250	25
518	20231206	101400	14128370	4255	4255	4255	4255	0
519	20231206	101300	14128370	4255	4255	4255	4255	0
520	20231206	101200	14128370	4255	4255	4255	4255	0
521	20231206	101100	14128370	4255	4255	4255	4255	0
522	20231206	101000	14128370	4255	4255	4255	4255	0
523	20231206	100900	14128370	4255	4255	4255	4255	0
524	20231206	100800	14128370	4255	4255	4255	4255	0
525	20231206	100700	14128370	4255	4255	4255	4255	0
526	20231206	100600	14128370	4255	4255	4255	4255	0
527	20231206	100500	14128370	4255	4255	4255	4255	78
528	20231206	100400	13796480	4255	4255	4255	4255	4
529	20231206	100300	13779460	4250	4250	4250	4250	174
530	20231206	100200	13039960	4250	4250	4250	4250	0
531	20231206	100100	13039960	4250	4250	4250	4250	2
532	20231206	100000	13031460	4250	4250	4250	4250	0
533	20231206	095900	13031460	4250	4250	4250	4250	159
534	20231206	095800	12355710	4255	4255	4255	4255	0
535	20231206	095700	12355710	4255	4255	4255	4255	18
536	20231206	095600	12279120	4250	4250	4250	4250	3
537	20231206	095500	12266370	4250	4250	4250	4250	25
538	20231206	095400	12160120	4250	4250	4250	4250	0
539	20231206	095300	12160120	4250	4250	4250	4250	0
540	20231206	095200	12160120	4250	4250	4250	4250	0
541	20231206	095100	12160120	4250	4250	4250	4250	4
542	20231206	095000	12143120	4250	4250	4250	4250	0
543	20231206	094900	12143120	4250	4250	4250	4250	0
544	20231206	094800	12143120	4250	4250	4250	4250	0
545	20231206	094700	12143120	4250	4250	4250	4250	20
546	20231206	094600	12058120	4250	4245	4250	4245	20
547	20231206	094500	11973140	4240	4245	4245	4240	198
548	20231206	094400	11132730	4245	4245	4245	4245	0
549	20231206	094300	11132730	4245	4245	4245	4245	4
550	20231206	094200	11115750	4255	4255	4255	4255	0
551	20231206	094100	11115750	4255	4255	4255	4255	0
552	20231206	094000	11115750	4255	4255	4255	4255	0
553	20231206	093900	11115750	4255	4255	4255	4255	10
554	20231206	093800	11073200	4255	4255	4255	4255	0
555	20231206	093700	11073200	4255	4255	4255	4255	1
556	20231206	093600	11068945	4240	4240	4240	4240	0
557	20231206	093500	11068945	4240	4240	4245	4240	285
558	20231206	093400	9860495	4245	4245	4245	4245	52
559	20231206	093300	9639755	4245	4245	4245	4245	0
560	20231206	093200	9639755	4245	4245	4245	4245	621
561	20231206	093100	7003610	4250	4250	4250	4250	0
562	20231206	093000	7003610	4250	4250	4250	4250	61
563	20231206	092900	6744360	4245	4245	4245	4245	0
564	20231206	092800	6744360	4245	4245	4245	4245	0
565	20231206	092700	6744360	4245	4245	4245	4245	4
566	20231206	092600	6727380	4245	4245	4245	4245	4
567	20231206	092500	6710400	4245	4250	4250	4245	126
568	20231206	092400	6175500	4250	4250	4250	4250	0
569	20231206	092300	6175500	4250	4250	4250	4250	0
570	20231206	092200	6175500	4250	4250	4250	4250	0
571	20231206	092100	6175500	4250	4250	4250	4250	0
572	20231206	092000	6175500	4250	4250	4250	4250	218
573	20231206	091900	5249000	4250	4250	4250	4250	796
574	20231206	091800	1866000	4250	4250	4250	4250	0
575	20231206	091700	1866000	4250	4250	4250	4250	0
576	20231206	091600	1866000	4250	4250	4250	4250	0
577	20231206	091500	1866000	4250	4250	4250	4250	25
578	20231206	091400	1759750	4250	4250	4250	4250	0
579	20231206	091300	1759750	4250	4250	4250	4250	0
580	20231206	091200	1759750	4250	4250	4250	4250	260
581	20231206	091100	654750	4250	4250	4250	4250	0
582	20231206	091000	654750	4250	4250	4250	4250	20
583	20231206	090900	569750	4250	4250	4250	4250	0
584	20231206	090800	569750	4250	4250	4250	4250	0
585	20231206	090700	569750	4250	4250	4250	4250	0
586	20231206	090600	569750	4250	4250	4250	4250	0
587	20231206	090500	569750	4250	4255	4255	4250	100
588	20231206	090400	144650	4255	4255	4255	4255	0
589	20231206	090300	144650	4255	4255	4255	4255	0
590	20231206	090200	144650	4255	4255	4255	4255	0
591	20231206	090100	144650	4255	4255	4255	4255	30
592	20231206	090000	17000	4250	4250	4250	4250	4