KissMeData/049550/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192900	18719580	4255	4255	4255	4255	93
3	20231206	192800	18719580	4255	4255	4255	4255	0
4	20231206	192700	18719580	4255	4255	4255	4255	0
5	20231206	192600	18719580	4255	4255	4255	4255	0
6	20231206	192500	18719580	4255	4255	4255	4255	0
7	20231206	192400	18719580	4255	4255	4255	4255	0
8	20231206	192300	18719580	4255	4255	4255	4255	0
9	20231206	192200	18719580	4255	4255	4255	4255	0
10	20231206	192100	18719580	4255	4255	4255	4255	0
11	20231206	192000	18719580	4255	4255	4255	4255	0
12	20231206	191900	18719580	4255	4255	4255	4255	0
13	20231206	191800	18719580	4255	4255	4255	4255	0
14	20231206	191700	18719580	4255	4255	4255	4255	0
15	20231206	191600	18719580	4255	4255	4255	4255	0
16	20231206	191500	18719580	4255	4255	4255	4255	0
17	20231206	191400	18719580	4255	4255	4255	4255	0
18	20231206	191300	18719580	4255	4255	4255	4255	0
19	20231206	191200	18719580	4255	4255	4255	4255	0
20	20231206	191100	18719580	4255	4255	4255	4255	0
21	20231206	191000	18719580	4255	4255	4255	4255	0
22	20231206	190900	18719580	4255	4255	4255	4255	0
23	20231206	190800	18719580	4255	4255	4255	4255	0
24	20231206	190700	18719580	4255	4255	4255	4255	0
25	20231206	190600	18719580	4255	4255	4255	4255	0
26	20231206	190500	18719580	4255	4255	4255	4255	0
27	20231206	190400	18719580	4255	4255	4255	4255	0
28	20231206	190300	18719580	4255	4255	4255	4255	0
29	20231206	190200	18719580	4255	4255	4255	4255	0
30	20231206	190100	18719580	4255	4255	4255	4255	0
31	20231206	190000	18719580	4255	4255	4255	4255	0
32	20231206	185900	18719580	4255	4255	4255	4255	93
33	20231206	185800	18719580	4255	4255	4255	4255	0
34	20231206	185700	18719580	4255	4255	4255	4255	0
35	20231206	185600	18719580	4255	4255	4255	4255	0
36	20231206	185500	18719580	4255	4255	4255	4255	0
37	20231206	185400	18719580	4255	4255	4255	4255	0
38	20231206	185300	18719580	4255	4255	4255	4255	0
39	20231206	185200	18719580	4255	4255	4255	4255	0
40	20231206	185100	18719580	4255	4255	4255	4255	0
41	20231206	185000	18719580	4255	4255	4255	4255	0
42	20231206	184900	18719580	4255	4255	4255	4255	0
43	20231206	184800	18719580	4255	4255	4255	4255	0
44	20231206	184700	18719580	4255	4255	4255	4255	0
45	20231206	184600	18719580	4255	4255	4255	4255	0
46	20231206	184500	18719580	4255	4255	4255	4255	0
47	20231206	184400	18719580	4255	4255	4255	4255	0
48	20231206	184300	18719580	4255	4255	4255	4255	0
49	20231206	184200	18719580	4255	4255	4255	4255	0
50	20231206	184100	18719580	4255	4255	4255	4255	0
51	20231206	184000	18719580	4255	4255	4255	4255	0
52	20231206	183900	18719580	4255	4255	4255	4255	0
53	20231206	183800	18719580	4255	4255	4255	4255	0
54	20231206	183700	18719580	4255	4255	4255	4255	0
55	20231206	183600	18719580	4255	4255	4255	4255	0
56	20231206	183500	18719580	4255	4255	4255	4255	0
57	20231206	183400	18719580	4255	4255	4255	4255	0
58	20231206	183300	18719580	4255	4255	4255	4255	0
59	20231206	183200	18719580	4255	4255	4255	4255	0
60	20231206	183100	18719580	4255	4255	4255	4255	0
61	20231206	183000	18719580	4255	4255	4255	4255	0
62	20231206	182900	18719580	4255	4255	4255	4255	93
63	20231206	182800	18719580	4255	4255	4255	4255	0
64	20231206	182700	18719580	4255	4255	4255	4255	0
65	20231206	182600	18719580	4255	4255	4255	4255	0
66	20231206	182500	18719580	4255	4255	4255	4255	0
67	20231206	182400	18719580	4255	4255	4255	4255	0
68	20231206	182300	18719580	4255	4255	4255	4255	0
69	20231206	182200	18719580	4255	4255	4255	4255	0
70	20231206	182100	18719580	4255	4255	4255	4255	0
71	20231206	182000	18719580	4255	4255	4255	4255	0
72	20231206	181900	18719580	4255	4255	4255	4255	0
73	20231206	181800	18719580	4255	4255	4255	4255	0
74	20231206	181700	18719580	4255	4255	4255	4255	0
75	20231206	181600	18719580	4255	4255	4255	4255	0
76	20231206	181500	18719580	4255	4255	4255	4255	0
77	20231206	181400	18719580	4255	4255	4255	4255	0
78	20231206	181300	18719580	4255	4255	4255	4255	0
79	20231206	181200	18719580	4255	4255	4255	4255	0
80	20231206	181100	18719580	4255	4255	4255	4255	0
81	20231206	181000	18719580	4255	4255	4255	4255	0
82	20231206	180900	18719580	4255	4255	4255	4255	0
83	20231206	180800	18719580	4255	4255	4255	4255	0
84	20231206	180700	18719580	4255	4255	4255	4255	0
85	20231206	180600	18719580	4255	4255	4255	4255	0
86	20231206	180500	18719580	4255	4255	4255	4255	0
87	20231206	180400	18719580	4255	4255	4255	4255	0
88	20231206	180300	18719580	4255	4255	4255	4255	0
89	20231206	180200	18719580	4255	4255	4255	4255	0
90	20231206	180100	18719580	4255	4255	4255	4255	0
91	20231206	180000	18719580	4255	4255	4255	4255	0
92	20231206	175900	18719580	4255	4255	4255	4255	93
93	20231206	175800	18719580	4255	4255	4255	4255	0
94	20231206	175700	18719580	4255	4255	4255	4255	0
95	20231206	175600	18719580	4255	4255	4255	4255	0
96	20231206	175500	18719580	4255	4255	4255	4255	0
97	20231206	175400	18719580	4255	4255	4255	4255	0
98	20231206	175300	18719580	4255	4255	4255	4255	0
99	20231206	175200	18719580	4255	4255	4255	4255	0
100	20231206	175100	18719580	4255	4255	4255	4255	0
101	20231206	175000	18719580	4255	4255	4255	4255	0
102	20231206	174900	18719580	4255	4255	4255	4255	0
103	20231206	174800	18719580	4255	4255	4255	4255	0
104	20231206	174700	18719580	4255	4255	4255	4255	0
105	20231206	174600	18719580	4255	4255	4255	4255	0
106	20231206	174500	18719580	4255	4255	4255	4255	0
107	20231206	174400	18719580	4255	4255	4255	4255	0
108	20231206	174300	18719580	4255	4255	4255	4255	0
109	20231206	174200	18719580	4255	4255	4255	4255	0
110	20231206	174100	18719580	4255	4255	4255	4255	0
111	20231206	174000	18719580	4255	4255	4255	4255	0
112	20231206	173900	18719580	4255	4255	4255	4255	0
113	20231206	173800	18719580	4255	4255	4255	4255	0
114	20231206	173700	18719580	4255	4255	4255	4255	0
115	20231206	173600	18719580	4255	4255	4255	4255	0
116	20231206	173500	18719580	4255	4255	4255	4255	0
117	20231206	173400	18719580	4255	4255	4255	4255	0
118	20231206	173300	18719580	4255	4255	4255	4255	0
119	20231206	173200	18719580	4255	4255	4255	4255	0
120	20231206	173100	18719580	4255	4255	4255	4255	0
121	20231206	173000	18719580	4255	4255	4255	4255	0
122	20231206	172900	18719580	4255	4255	4255	4255	93
123	20231206	172800	18719580	4255	4255	4255	4255	0
124	20231206	172700	18719580	4255	4255	4255	4255	0
125	20231206	172600	18719580	4255	4255	4255	4255	0
126	20231206	172500	18719580	4255	4255	4255	4255	0
127	20231206	172400	18719580	4255	4255	4255	4255	0
128	20231206	172300	18719580	4255	4255	4255	4255	0
129	20231206	172200	18719580	4255	4255	4255	4255	0
130	20231206	172100	18719580	4255	4255	4255	4255	0
131	20231206	172000	18719580	4255	4255	4255	4255	0
132	20231206	171900	18719580	4255	4255	4255	4255	0
133	20231206	171800	18719580	4255	4255	4255	4255	0
134	20231206	171700	18719580	4255	4255	4255	4255	0
135	20231206	171600	18719580	4255	4255	4255	4255	0
136	20231206	171500	18719580	4255	4255	4255	4255	0
137	20231206	171400	18719580	4255	4255	4255	4255	0
138	20231206	171300	18719580	4255	4255	4255	4255	0
139	20231206	171200	18719580	4255	4255	4255	4255	0
140	20231206	171100	18719580	4255	4255	4255	4255	0
141	20231206	171000	18719580	4255	4255	4255	4255	0
142	20231206	170900	18719580	4255	4255	4255	4255	0
143	20231206	170800	18719580	4255	4255	4255	4255	0
144	20231206	170700	18719580	4255	4255	4255	4255	0
145	20231206	170600	18719580	4255	4255	4255	4255	0
146	20231206	170500	18719580	4255	4255	4255	4255	0
147	20231206	170400	18719580	4255	4255	4255	4255	0
148	20231206	170300	18719580	4255	4255	4255	4255	0
149	20231206	170200	18719580	4255	4255	4255	4255	0
150	20231206	170100	18719580	4255	4255	4255	4255	0
151	20231206	170000	18719580	4255	4255	4255	4255	0
152	20231206	165900	18719580	4255	4255	4255	4255	93
153	20231206	165800	18719580	4255	4255	4255	4255	0
154	20231206	165700	18719580	4255	4255	4255	4255	0
155	20231206	165600	18719580	4255	4255	4255	4255	0
156	20231206	165500	18719580	4255	4255	4255	4255	0
157	20231206	165400	18719580	4255	4255	4255	4255	0
158	20231206	165300	18719580	4255	4255	4255	4255	0
159	20231206	165200	18719580	4255	4255	4255	4255	0
160	20231206	165100	18719580	4255	4255	4255	4255	0
161	20231206	165000	18719580	4255	4255	4255	4255	0
162	20231206	164900	18719580	4255	4255	4255	4255	0
163	20231206	164800	18719580	4255	4255	4255	4255	0
164	20231206	164700	18719580	4255	4255	4255	4255	0
165	20231206	164600	18719580	4255	4255	4255	4255	0
166	20231206	164500	18719580	4255	4255	4255	4255	0
167	20231206	164400	18719580	4255	4255	4255	4255	0
168	20231206	164300	18719580	4255	4255	4255	4255	0
169	20231206	164200	18719580	4255	4255	4255	4255	0
170	20231206	164100	18719580	4255	4255	4255	4255	0
171	20231206	164000	18719580	4255	4255	4255	4255	0
172	20231206	163900	18719580	4255	4255	4255	4255	0
173	20231206	163800	18719580	4255	4255	4255	4255	0
174	20231206	163700	18719580	4255	4255	4255	4255	0
175	20231206	163600	18719580	4255	4255	4255	4255	0
176	20231206	163500	18719580	4255	4255	4255	4255	0
177	20231206	163400	18719580	4255	4255	4255	4255	0
178	20231206	163300	18719580	4255	4255	4255	4255	0
179	20231206	163200	18719580	4255	4255	4255	4255	0
180	20231206	163100	18719580	4255	4255	4255	4255	0
181	20231206	163000	18719580	4255	4255	4255	4255	0
182	20231206	162900	18719580	4255	4255	4255	4255	93
183	20231206	162800	18719580	4255	4255	4255	4255	0
184	20231206	162700	18719580	4255	4255	4255	4255	0
185	20231206	162600	18719580	4255	4255	4255	4255	0
186	20231206	162500	18719580	4255	4255	4255	4255	0
187	20231206	162400	18719580	4255	4255	4255	4255	0
188	20231206	162300	18719580	4255	4255	4255	4255	0
189	20231206	162200	18719580	4255	4255	4255	4255	0
190	20231206	162100	18719580	4255	4255	4255	4255	0
191	20231206	162000	18719580	4255	4255	4255	4255	0
192	20231206	161900	18719580	4255	4255	4255	4255	0
193	20231206	161800	18719580	4255	4255	4255	4255	0
194	20231206	161700	18719580	4255	4255	4255	4255	0
195	20231206	161600	18719580	4255	4255	4255	4255	0
196	20231206	161500	18719580	4255	4255	4255	4255	0
197	20231206	161400	18719580	4255	4255	4255	4255	0
198	20231206	161300	18719580	4255	4255	4255	4255	0
199	20231206	161200	18719580	4255	4255	4255	4255	0
200	20231206	161100	18719580	4255	4255	4255	4255	0
201	20231206	161000	18719580	4255	4255	4255	4255	0
202	20231206	160900	18719580	4255	4255	4255	4255	0
203	20231206	160800	18719580	4255	4255	4255	4255	0
204	20231206	160700	18719580	4255	4255	4255	4255	0
205	20231206	160600	18719580	4255	4255	4255	4255	0
206	20231206	160500	18719580	4255	4255	4255	4255	0
207	20231206	160400	18719580	4255	4255	4255	4255	0
208	20231206	160300	18719580	4255	4255	4255	4255	0
209	20231206	160200	18719580	4255	4255	4255	4255	0
210	20231206	160100	18719580	4255	4255	4255	4255	0
211	20231206	160000	18719580	4255	4255	4255	4255	0
212	20231206	155900	18719580	4255	4255	4255	4255	93
213	20231206	155800	18719580	4255	4255	4255	4255	0
214	20231206	155700	18719580	4255	4255	4255	4255	0
215	20231206	155600	18719580	4255	4255	4255	4255	0
216	20231206	155500	18719580	4255	4255	4255	4255	0
217	20231206	155400	18719580	4255	4255	4255	4255	0
218	20231206	155300	18719580	4255	4255	4255	4255	0
219	20231206	155200	18719580	4255	4255	4255	4255	0
220	20231206	155100	18719580	4255	4255	4255	4255	0
221	20231206	155000	18719580	4255	4255	4255	4255	0
222	20231206	154900	18719580	4255	4255	4255	4255	0
223	20231206	154800	18719580	4255	4255	4255	4255	0
224	20231206	154700	18719580	4255	4255	4255	4255	0
225	20231206	154600	18719580	4255	4255	4255	4255	0
226	20231206	154500	18719580	4255	4255	4255	4255	0
227	20231206	154400	18719580	4255	4255	4255	4255	0
228	20231206	154300	18719580	4255	4255	4255	4255	0
229	20231206	154200	18719580	4255	4255	4255	4255	0
230	20231206	154100	18719580	4255	4255	4255	4255	0
231	20231206	154000	18719580	4255	4255	4255	4255	0
232	20231206	153900	18719580	4255	4255	4255	4255	0
233	20231206	153800	18719580	4255	4255	4255	4255	0
234	20231206	153700	18719580	4255	4255	4255	4255	0
235	20231206	153600	18719580	4255	4255	4255	4255	0
236	20231206	153500	18719580	4255	4255	4255	4255	0
237	20231206	153400	18719580	4255	4255	4255	4255	0
238	20231206	153300	18719580	4255	4255	4255	4255	0
239	20231206	153200	18719580	4255	4255	4255	4255	0
240	20231206	153100	18719580	4255	4255	4255	4255	0
241	20231206	153000	18719580	4255	4255	4255	4255	93
242	20231206	152900	18323865	4260	4260	4260	4260	0
243	20231206	152800	18323865	4260	4260	4260	4260	0
244	20231206	152700	18323865	4260	4260	4260	4260	0
245	20231206	152600	18323865	4260	4260	4260	4260	0
246	20231206	152500	18323865	4260	4260	4260	4260	0
247	20231206	152400	18323865	4260	4260	4260	4260	0
248	20231206	152300	18323865	4260	4260	4260	4260	0
249	20231206	152200	18323865	4260	4260	4260	4260	0
250	20231206	152100	18323865	4260	4260	4260	4260	0
251	20231206	152000	18323865	4260	4260	4260	4260	0
252	20231206	151900	18323865	4260	4260	4260	4260	0
253	20231206	151800	18323865	4260	4260	4260	4260	5
254	20231206	151700	18302565	4255	4255	4255	4255	49
255	20231206	151600	18094070	4255	4250	4255	4250	216
256	20231206	151500	17176065	4250	4250	4250	4250	0
257	20231206	151400	17176065	4250	4250	4250	4250	0
258	20231206	151300	17176065	4250	4250	4250	4250	0
259	20231206	151200	17176065	4250	4250	4250	4250	0
260	20231206	151100	17176065	4250	4250	4250	4250	0
261	20231206	151000	17176065	4250	4250	4250	4250	0
262	20231206	150900	17176065	4250	4250	4250	4250	0
263	20231206	150800	17176065	4250	4250	4250	4250	0
264	20231206	150700	17176065	4250	4250	4250	4250	0
265	20231206	150600	17176065	4250	4250	4250	4250	0
266	20231206	150500	17176065	4250	4250	4250	4250	2
267	20231206	150400	17167565	4250	4250	4250	4250	0
268	20231206	150300	17167565	4250	4250	4250	4250	0
269	20231206	150200	17167565	4250	4250	4250	4250	0
270	20231206	150100	17167565	4250	4250	4250	4250	0
271	20231206	150000	17167565	4250	4250	4250	4250	0
272	20231206	145900	17167565	4250	4250	4250	4250	0
273	20231206	145800	17167565	4250	4250	4250	4250	0
274	20231206	145700	17167565	4250	4250	4250	4250	0
275	20231206	145600	17167565	4250	4250	4250	4250	0
276	20231206	145500	17167565	4250	4250	4250	4250	0
277	20231206	145400	17167565	4250	4250	4250	4250	0
278	20231206	145300	17167565	4250	4250	4250	4250	33
279	20231206	145200	17027315	4245	4245	4245	4245	0
280	20231206	145100	17027315	4245	4245	4245	4245	0
281	20231206	145000	17027315	4245	4245	4245	4245	0
282	20231206	144900	17027315	4245	4245	4245	4245	0
283	20231206	144800	17027315	4245	4245	4245	4245	85
284	20231206	144700	16666490	4235	4235	4235	4235	0
285	20231206	144600	16666490	4235	4235	4235	4235	0
286	20231206	144500	16666490	4235	4235	4235	4235	0
287	20231206	144400	16666490	4235	4235	4235	4235	0
288	20231206	144300	16666490	4235	4235	4235	4235	0
289	20231206	144200	16666490	4235	4235	4235	4235	0
290	20231206	144100	16666490	4235	4235	4235	4235	0
291	20231206	144000	16666490	4235	4235	4235	4235	0
292	20231206	143900	16666490	4235	4235	4235	4235	0
293	20231206	143800	16666490	4235	4235	4235	4235	0
294	20231206	143700	16666490	4235	4235	4235	4235	0
295	20231206	143600	16666490	4235	4235	4235	4235	0
296	20231206	143500	16666490	4235	4235	4235	4235	0
297	20231206	143400	16666490	4235	4235	4235	4235	0
298	20231206	143300	16666490	4235	4235	4235	4235	0
299	20231206	143200	16666490	4235	4235	4235	4235	0
300	20231206	143100	16666490	4235	4235	4235	4235	80
301	20231206	143000	16327690	4235	4235	4235	4235	0
302	20231206	142900	16327690	4235	4235	4235	4235	0
303	20231206	142800	16327690	4235	4235	4235	4235	0
304	20231206	142700	16327690	4235	4235	4235	4235	0
305	20231206	142600	16327690	4235	4235	4235	4235	0
306	20231206	142500	16327690	4235	4235	4235	4235	0
307	20231206	142400	16327690	4235	4235	4235	4235	0
308	20231206	142300	16327690	4235	4235	4235	4235	0
309	20231206	142200	16327690	4235	4235	4235	4235	0
310	20231206	142100	16327690	4235	4235	4235	4235	0
311	20231206	142000	16327690	4235	4235	4235	4235	0
312	20231206	141900	16327690	4235	4235	4235	4235	0
313	20231206	141800	16327690	4235	4235	4235	4235	0
314	20231206	141700	16327690	4235	4235	4235	4235	0
315	20231206	141600	16327690	4235	4235	4235	4235	0
316	20231206	141500	16327690	4235	4235	4235	4235	0
317	20231206	141400	16327690	4235	4235	4235	4235	0
318	20231206	141300	16327690	4235	4235	4235	4235	0
319	20231206	141200	16327690	4235	4235	4235	4235	0
320	20231206	141100	16327690	4235	4235	4235	4235	0
321	20231206	141000	16327690	4235	4235	4235	4235	0
322	20231206	140900	16327690	4235	4235	4235	4235	0
323	20231206	140800	16327690	4235	4235	4235	4235	0
324	20231206	140700	16327690	4235	4235	4235	4235	0
325	20231206	140600	16327690	4235	4235	4235	4235	0
326	20231206	140500	16327690	4235	4235	4235	4235	0
327	20231206	140400	16327690	4235	4235	4235	4235	0
328	20231206	140300	16327690	4235	4235	4235	4235	0
329	20231206	140200	16327690	4235	4235	4235	4235	0
330	20231206	140100	16327690	4235	4235	4235	4235	9
331	20231206	140000	16289575	4235	4235	4235	4235	1
332	20231206	135900	16285340	4235	4235	4235	4235	0
333	20231206	135800	16285340	4235	4235	4235	4235	0
334	20231206	135700	16285340	4235	4235	4235	4235	6
335	20231206	135600	16259930	4235	4235	4235	4235	0
336	20231206	135500	16259930	4235	4235	4235	4235	0
337	20231206	135400	16259930	4235	4235	4235	4235	0
338	20231206	135300	16259930	4235	4235	4235	4235	0
339	20231206	135200	16259930	4235	4235	4235	4235	0
340	20231206	135100	16259930	4235	4235	4235	4235	0
341	20231206	135000	16259930	4235	4235	4235	4235	0
342	20231206	134900	16259930	4235	4235	4235	4235	0
343	20231206	134800	16259930	4235	4235	4235	4235	0
344	20231206	134700	16259930	4235	4235	4235	4235	0
345	20231206	134600	16259930	4235	4235	4235	4235	0
346	20231206	134500	16259930	4235	4235	4235	4235	0
347	20231206	134400	16259930	4235	4235	4235	4235	0
348	20231206	134300	16259930	4235	4235	4235	4235	0
349	20231206	134200	16259930	4235	4235	4235	4235	0
350	20231206	134100	16259930	4235	4235	4235	4235	0
351	20231206	134000	16259930	4235	4235	4235	4235	0
352	20231206	133900	16259930	4235	4235	4235	4235	0
353	20231206	133800	16259930	4235	4235	4235	4235	1
354	20231206	133700	16255695	4200	4200	4200	4200	0
355	20231206	133600	16255695	4200	4200	4200	4200	0
356	20231206	133500	16255695	4200	4200	4200	4200	0
357	20231206	133400	16255695	4200	4200	4200	4200	0
358	20231206	133300	16255695	4200	4200	4200	4200	0
359	20231206	133200	16255695	4200	4200	4200	4200	0
360	20231206	133100	16255695	4200	4200	4200	4200	1
361	20231206	133000	16251495	4200	4200	4200	4200	0
362	20231206	132900	16251495	4200	4200	4200	4200	0
363	20231206	132800	16251495	4200	4200	4200	4200	0
364	20231206	132700	16251495	4200	4200	4200	4200	0
365	20231206	132600	16251495	4200	4200	4200	4200	0
366	20231206	132500	16251495	4200	4200	4200	4200	5
367	20231206	132400	16230495	4200	4200	4200	4200	18
368	20231206	132300	16154895	4200	4200	4200	4200	0
369	20231206	132200	16154895	4200	4200	4200	4200	0
370	20231206	132100	16154895	4200	4200	4200	4200	0
371	20231206	132000	16154895	4200	4205	4205	4200	1023
372	20231206	131900	11858270	4200	4200	4200	4200	0
373	20231206	131800	11858270	4200	4200	4200	4200	0
374	20231206	131700	11858270	4200	4200	4200	4200	0
375	20231206	131600	11858270	4200	4200	4200	4200	0
376	20231206	131500	11858270	4200	4200	4200	4200	0
377	20231206	131400	11858270	4200	4200	4200	4200	0
378	20231206	131300	11858270	4200	4200	4200	4200	100
379	20231206	131200	11438270	4205	4205	4205	4205	241
380	20231206	131100	10424865	4205	4235	4235	4205	204
381	20231206	131000	9562260	4240	4240	4240	4240	79
382	20231206	130900	9227300	4255	4255	4255	4255	0
383	20231206	130800	9227300	4255	4255	4255	4255	0
384	20231206	130700	9227300	4255	4255	4255	4255	0
385	20231206	130600	9227300	4255	4255	4255	4255	0
386	20231206	130500	9227300	4255	4255	4255	4255	0
387	20231206	130400	9227300	4255	4255	4255	4255	0
388	20231206	130300	9227300	4255	4255	4255	4255	0
389	20231206	130200	9227300	4255	4255	4255	4255	0
390	20231206	130100	9227300	4255	4255	4255	4255	0
391	20231206	130000	9227300	4255	4255	4255	4255	0
392	20231206	125900	9227300	4255	4255	4255	4255	0
393	20231206	125800	9227300	4255	4250	4255	4250	82
394	20231206	125700	8878745	4255	4255	4255	4255	0
395	20231206	125600	8878745	4255	4255	4255	4255	0
396	20231206	125500	8878745	4255	4255	4255	4255	0
397	20231206	125400	8878745	4255	4255	4255	4255	0
398	20231206	125300	8878745	4255	4255	4255	4255	0
399	20231206	125200	8878745	4255	4255	4255	4255	0
400	20231206	125100	8878745	4255	4255	4255	4255	0
401	20231206	125000	8878745	4255	4255	4255	4255	0
402	20231206	124900	8878745	4255	4255	4255	4255	0
403	20231206	124800	8878745	4255	4255	4255	4255	0
404	20231206	124700	8878745	4255	4255	4255	4255	0
405	20231206	124600	8878745	4255	4255	4255	4255	0
406	20231206	124500	8878745	4255	4255	4255	4255	0
407	20231206	124400	8878745	4255	4255	4255	4255	0
408	20231206	124300	8878745	4255	4255	4255	4255	0
409	20231206	124200	8878745	4255	4255	4255	4255	0
410	20231206	124100	8878745	4255	4255	4255	4255	0
411	20231206	124000	8878745	4255	4255	4255	4255	0
412	20231206	123900	8878745	4255	4255	4255	4255	0
413	20231206	123800	8878745	4255	4255	4255	4255	0
414	20231206	123700	8878745	4255	4255	4255	4255	0
415	20231206	123600	8878745	4255	4255	4255	4255	0
416	20231206	123500	8878745	4255	4255	4255	4255	0
417	20231206	123400	8878745	4255	4255	4255	4255	0
418	20231206	123300	8878745	4255	4255	4255	4255	0
419	20231206	123200	8878745	4255	4255	4255	4255	0
420	20231206	123100	8878745	4255	4255	4255	4255	0
421	20231206	123000	8878745	4255	4255	4255	4255	0
422	20231206	122900	8878745	4255	4255	4255	4255	1
423	20231206	122800	8874490	4250	4250	4250	4250	0
424	20231206	122700	8874490	4250	4250	4250	4250	0
425	20231206	122600	8874490	4250	4250	4250	4250	0
426	20231206	122500	8874490	4250	4250	4250	4250	0
427	20231206	122400	8874490	4250	4250	4250	4250	0
428	20231206	122300	8874490	4250	4250	4250	4250	0
429	20231206	122200	8874490	4250	4250	4250	4250	0
430	20231206	122100	8874490	4250	4250	4250	4250	0
431	20231206	122000	8874490	4250	4250	4250	4250	0
432	20231206	121900	8874490	4250	4250	4250	4250	0
433	20231206	121800	8874490	4250	4250	4250	4250	0
434	20231206	121700	8874490	4250	4250	4250	4250	0
435	20231206	121600	8874490	4250	4250	4250	4250	16
436	20231206	121500	8806490	4250	4250	4250	4250	0
437	20231206	121400	8806490	4250	4250	4250	4250	8
438	20231206	121300	8772490	4250	4250	4250	4250	0
439	20231206	121200	8772490	4250	4250	4250	4250	1
440	20231206	121100	8768240	4255	4255	4255	4255	0
441	20231206	121000	8768240	4255	4255	4255	4255	25
442	20231206	120900	8661865	4255	4255	4255	4255	0
443	20231206	120800	8661865	4255	4255	4255	4255	0
444	20231206	120700	8661865	4255	4255	4255	4255	0
445	20231206	120600	8661865	4255	4255	4255	4255	0
446	20231206	120500	8661865	4255	4255	4255	4255	0
447	20231206	120400	8661865	4255	4255	4255	4255	0
448	20231206	120300	8661865	4255	4255	4255	4255	0
449	20231206	120200	8661865	4255	4255	4255	4255	0
450	20231206	120100	8661865	4255	4255	4255	4255	0
451	20231206	120000	8661865	4255	4255	4255	4255	0
452	20231206	115900	8661865	4255	4255	4255	4255	0
453	20231206	115800	8661865	4255	4255	4255	4255	0
454	20231206	115700	8661865	4255	4255	4255	4255	0
455	20231206	115600	8661865	4255	4255	4255	4255	0
456	20231206	115500	8661865	4255	4255	4255	4255	0
457	20231206	115400	8661865	4255	4255	4255	4255	2
458	20231206	115300	8653355	4255	4255	4255	4255	2
459	20231206	115200	8644845	4255	4260	4260	4255	72
460	20231206	115100	8338135	4260	4260	4260	4260	0
461	20231206	115000	8338135	4260	4260	4260	4260	0
462	20231206	114900	8338135	4260	4260	4260	4260	0
463	20231206	114800	8338135	4260	4260	4260	4260	0
464	20231206	114700	8338135	4260	4260	4260	4260	0
465	20231206	114600	8338135	4260	4260	4260	4260	0
466	20231206	114500	8338135	4260	4260	4260	4260	0
467	20231206	114400	8338135	4260	4260	4260	4260	0
468	20231206	114300	8338135	4260	4260	4260	4260	0
469	20231206	114200	8338135	4260	4260	4260	4260	0
470	20231206	114100	8338135	4260	4260	4260	4260	0
471	20231206	114000	8338135	4260	4260	4260	4260	0
472	20231206	113900	8338135	4260	4260	4260	4260	0
473	20231206	113800	8338135	4260	4260	4260	4260	0
474	20231206	113700	8338135	4260	4260	4260	4260	0
475	20231206	113600	8338135	4260	4260	4260	4260	0
476	20231206	113500	8338135	4260	4260	4260	4260	0
477	20231206	113400	8338135	4260	4260	4260	4260	0
478	20231206	113300	8338135	4260	4260	4260	4260	0
479	20231206	113200	8338135	4260	4260	4260	4260	0
480	20231206	113100	8338135	4260	4260	4260	4260	0
481	20231206	113000	8338135	4260	4260	4260	4260	0
482	20231206	112900	8338135	4260	4260	4260	4260	0
483	20231206	112800	8338135	4260	4260	4260	4260	0
484	20231206	112700	8338135	4260	4260	4260	4260	0
485	20231206	112600	8338135	4260	4260	4260	4260	0
486	20231206	112500	8338135	4260	4260	4260	4260	0
487	20231206	112400	8338135	4260	4260	4260	4260	0
488	20231206	112300	8338135	4260	4260	4260	4260	0
489	20231206	112200	8338135	4260	4260	4260	4260	0
490	20231206	112100	8338135	4260	4260	4260	4260	0
491	20231206	112000	8338135	4260	4260	4260	4260	0
492	20231206	111900	8338135	4260	4260	4260	4260	1
493	20231206	111800	8333875	4235	4255	4255	4235	100
494	20231206	111700	7909035	4260	4260	4260	4260	0
495	20231206	111600	7909035	4260	4260	4260	4260	0
496	20231206	111500	7909035	4260	4260	4260	4260	0
497	20231206	111400	7909035	4260	4260	4260	4260	1
498	20231206	111300	7904775	4255	4255	4255	4255	0
499	20231206	111200	7904775	4255	4255	4255	4255	33
500	20231206	111100	7764360	4255	4255	4255	4255	0
501	20231206	111000	7764360	4255	4255	4255	4255	0
502	20231206	110900	7764360	4255	4255	4255	4255	5
503	20231206	110800	7743085	4235	4235	4235	4235	0
504	20231206	110700	7743085	4235	4235	4235	4235	0
505	20231206	110600	7743085	4235	4235	4235	4235	0
506	20231206	110500	7743085	4235	4235	4235	4235	0
507	20231206	110400	7743085	4235	4235	4235	4235	0
508	20231206	110300	7743085	4235	4235	4235	4235	0
509	20231206	110200	7743085	4235	4235	4235	4235	0
510	20231206	110100	7743085	4235	4235	4235	4235	0
511	20231206	110000	7743085	4235	4235	4235	4235	0
512	20231206	105900	7743085	4235	4235	4235	4235	0
513	20231206	105800	7743085	4235	4235	4235	4235	0
514	20231206	105700	7743085	4235	4235	4235	4235	0
515	20231206	105600	7743085	4235	4235	4235	4235	0
516	20231206	105500	7743085	4235	4235	4235	4235	0
517	20231206	105400	7743085	4235	4235	4235	4235	1
518	20231206	105300	7738850	4255	4255	4255	4255	0
519	20231206	105200	7738850	4255	4255	4255	4255	0
520	20231206	105100	7738850	4255	4255	4255	4255	1
521	20231206	105000	7734595	4255	4255	4255	4255	7
522	20231206	104900	7704810	4255	4255	4255	4255	0
523	20231206	104800	7704810	4255	4255	4255	4255	0
524	20231206	104700	7704810	4255	4255	4255	4255	0
525	20231206	104600	7704810	4255	4255	4255	4255	0
526	20231206	104500	7704810	4255	4250	4255	4235	252
527	20231206	104400	6635510	4255	4255	4255	4255	0
528	20231206	104300	6635510	4255	4255	4255	4255	0
529	20231206	104200	6635510	4255	4255	4255	4255	0
530	20231206	104100	6635510	4255	4255	4255	4255	0
531	20231206	104000	6635510	4255	4255	4255	4255	0
532	20231206	103900	6635510	4255	4255	4255	4255	0
533	20231206	103800	6635510	4255	4255	4255	4255	0
534	20231206	103700	6635510	4255	4255	4255	4255	0
535	20231206	103600	6635510	4255	4255	4255	4255	0
536	20231206	103500	6635510	4255	4255	4255	4255	0
537	20231206	103400	6635510	4255	4255	4255	4255	0
538	20231206	103300	6635510	4255	4255	4255	4255	0
539	20231206	103200	6635510	4255	4255	4255	4255	0
540	20231206	103100	6635510	4255	4255	4255	4255	0
541	20231206	103000	6635510	4255	4255	4255	4255	0
542	20231206	102900	6635510	4255	4255	4255	4255	0
543	20231206	102800	6635510	4255	4255	4255	4255	0
544	20231206	102700	6635510	4255	4255	4255	4255	0
545	20231206	102600	6635510	4255	4255	4255	4255	1
546	20231206	102500	6631255	4260	4260	4260	4260	0
547	20231206	102400	6631255	4260	4260	4260	4260	0
548	20231206	102300	6631255	4260	4260	4260	4260	0
549	20231206	102200	6631255	4260	4260	4260	4260	1
550	20231206	102100	6626995	4255	4255	4255	4255	0
551	20231206	102000	6626995	4255	4255	4255	4255	0
552	20231206	101900	6626995	4255	4255	4255	4255	0
553	20231206	101800	6626995	4255	4255	4255	4255	50
554	20231206	101700	6414245	4255	4255	4255	4255	0
555	20231206	101600	6414245	4255	4255	4255	4255	1
556	20231206	101500	6409990	4255	4255	4255	4255	1
557	20231206	101400	6405735	4255	4255	4255	4255	0
558	20231206	101300	6405735	4255	4255	4255	4255	50
559	20231206	101200	6192985	4255	4255	4255	4255	0
560	20231206	101100	6192985	4255	4255	4255	4255	1
561	20231206	101000	6188730	4255	4255	4255	4255	0
562	20231206	100900	6188730	4255	4255	4255	4255	0
563	20231206	100800	6188730	4255	4255	4255	4255	0
564	20231206	100700	6188730	4255	4255	4255	4255	0
565	20231206	100600	6188730	4255	4260	4260	4255	165
566	20231206	100500	5486165	4260	4260	4260	4260	80
567	20231206	100400	5145365	4260	4260	4260	4260	0
568	20231206	100300	5145365	4260	4260	4260	4260	0
569	20231206	100200	5145365	4260	4260	4260	4260	3
570	20231206	100100	5132585	4260	4260	4260	4260	0
571	20231206	100000	5132585	4260	4260	4260	4260	0
572	20231206	095900	5132585	4260	4260	4260	4260	8
573	20231206	095800	5098505	4260	4260	4260	4255	27
574	20231206	095700	4983490	4260	4260	4260	4260	30
575	20231206	095600	4855690	4250	4250	4250	4250	0
576	20231206	095500	4855690	4250	4250	4250	4250	0
577	20231206	095400	4855690	4250	4250	4250	4250	0
578	20231206	095300	4855690	4250	4250	4250	4250	0
579	20231206	095200	4855690	4250	4250	4250	4250	0
580	20231206	095100	4855690	4250	4250	4250	4250	0
581	20231206	095000	4855690	4250	4250	4250	4250	0
582	20231206	094900	4855690	4250	4250	4250	4250	99
583	20231206	094800	4434940	4250	4255	4255	4250	4
584	20231206	094700	4417935	4265	4265	4265	4265	0
585	20231206	094600	4417935	4265	4265	4265	4265	0
586	20231206	094500	4417935	4265	4265	4265	4265	90
587	20231206	094400	4034085	4255	4255	4255	4255	0
588	20231206	094300	4034085	4255	4255	4255	4255	0
589	20231206	094200	4034085	4255	4255	4255	4255	0
590	20231206	094100	4034085	4255	4255	4255	4255	82
591	20231206	094000	3685175	4255	4255	4255	4255	0
592	20231206	093900	3685175	4255	4250	4255	4250	35
593	20231206	093800	3536340	4250	4265	4265	4250	240
594	20231206	093700	2516140	4265	4265	4265	4265	3
595	20231206	093600	2503345	4275	4275	4275	4275	0
596	20231206	093500	2503345	4275	4275	4275	4275	0
597	20231206	093400	2503345	4275	4275	4275	4275	0
598	20231206	093300	2503345	4275	4275	4275	4275	10
599	20231206	093200	2460595	4275	4275	4275	4275	0
600	20231206	093100	2460595	4275	4275	4275	4275	0
601	20231206	093000	2460595	4275	4275	4275	4275	0
602	20231206	092900	2460595	4275	4275	4275	4275	0
603	20231206	092800	2460595	4275	4275	4275	4275	0
604	20231206	092700	2460595	4275	4275	4275	4275	0
605	20231206	092600	2460595	4275	4275	4275	4275	1
606	20231206	092500	2456320	4250	4250	4250	4250	0
607	20231206	092400	2456320	4250	4250	4250	4250	12
608	20231206	092300	2405320	4275	4275	4275	4275	0
609	20231206	092200	2405320	4275	4250	4275	4250	2
610	20231206	092100	2396795	4275	4275	4275	4275	0
611	20231206	092000	2396795	4275	4275	4275	4275	0
612	20231206	091900	2396795	4275	4275	4275	4275	0
613	20231206	091800	2396795	4275	4275	4275	4275	0
614	20231206	091700	2396795	4275	4275	4275	4275	0
615	20231206	091600	2396795	4275	4275	4275	4275	0
616	20231206	091500	2396795	4275	4250	4275	4250	541
617	20231206	091400	97480	4250	4250	4250	4250	0
618	20231206	091300	97480	4250	4250	4250	4250	1
619	20231206	091200	93230	4250	4250	4250	4250	0
620	20231206	091100	93230	4250	4250	4250	4250	0
621	20231206	091000	93230	4250	4250	4250	4250	0
622	20231206	090900	93230	4250	4250	4250	4250	0
623	20231206	090800	93230	4250	4250	4250	4250	0
624	20231206	090700	93230	4250	4250	4250	4250	0
625	20231206	090600	93230	4250	4250	4250	4250	0
626	20231206	090500	93230	4250	4250	4250	4250	0
627	20231206	090400	93230	4250	4250	4250	4250	3
628	20231206	090300	80480	4250	4250	4250	4250	0
629	20231206	090200	80480	4250	4250	4250	4250	0
630	20231206	090100	80480	4250	4250	4250	4250	1
631	20231206	090000	76230	4235	4235	4235	4235	18