KissMeData/004150/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184200	89371385	2865	2865	2865	2865	954
3	20231212	184100	89371385	2865	2865	2865	2865	0
4	20231212	184000	89371385	2865	2865	2865	2865	0
5	20231212	183900	89371385	2865	2865	2865	2865	0
6	20231212	183800	89371385	2865	2865	2865	2865	0
7	20231212	183700	89371385	2865	2865	2865	2865	0
8	20231212	183600	89371385	2865	2865	2865	2865	0
9	20231212	183500	89371385	2865	2865	2865	2865	0
10	20231212	183400	89371385	2865	2865	2865	2865	0
11	20231212	183300	89371385	2865	2865	2865	2865	0
12	20231212	183200	89371385	2865	2865	2865	2865	0
13	20231212	183100	89371385	2865	2865	2865	2865	0
14	20231212	183000	89371385	2865	2865	2865	2865	0
15	20231212	182900	89371385	2865	2865	2865	2865	0
16	20231212	182800	89371385	2865	2865	2865	2865	0
17	20231212	182700	89371385	2865	2865	2865	2865	0
18	20231212	182600	89371385	2865	2865	2865	2865	0
19	20231212	182500	89371385	2865	2865	2865	2865	0
20	20231212	182400	89371385	2865	2865	2865	2865	0
21	20231212	182300	89371385	2865	2865	2865	2865	0
22	20231212	182200	89371385	2865	2865	2865	2865	0
23	20231212	182100	89371385	2865	2865	2865	2865	0
24	20231212	182000	89371385	2865	2865	2865	2865	0
25	20231212	181900	89371385	2865	2865	2865	2865	0
26	20231212	181800	89371385	2865	2865	2865	2865	0
27	20231212	181700	89371385	2865	2865	2865	2865	0
28	20231212	181600	89371385	2865	2865	2865	2865	0
29	20231212	181500	89371385	2865	2865	2865	2865	0
30	20231212	181400	89371385	2865	2865	2865	2865	0
31	20231212	181300	89371385	2865	2865	2865	2865	0
32	20231212	181200	89371385	2865	2865	2865	2865	954
33	20231212	181100	89371385	2865	2865	2865	2865	0
34	20231212	181000	89371385	2865	2865	2865	2865	0
35	20231212	180900	89371385	2865	2865	2865	2865	0
36	20231212	180800	89371385	2865	2865	2865	2865	0
37	20231212	180700	89371385	2865	2865	2865	2865	0
38	20231212	180600	89371385	2865	2865	2865	2865	0
39	20231212	180500	89371385	2865	2865	2865	2865	0
40	20231212	180400	89371385	2865	2865	2865	2865	0
41	20231212	180300	89371385	2865	2865	2865	2865	0
42	20231212	180200	89371385	2865	2865	2865	2865	0
43	20231212	180100	89371385	2865	2865	2865	2865	0
44	20231212	180000	89371385	2865	2865	2865	2865	0
45	20231212	175900	89371385	2865	2865	2865	2865	0
46	20231212	175800	89371385	2865	2865	2865	2865	0
47	20231212	175700	89371385	2865	2865	2865	2865	0
48	20231212	175600	89371385	2865	2865	2865	2865	0
49	20231212	175500	89371385	2865	2865	2865	2865	0
50	20231212	175400	89371385	2865	2865	2865	2865	0
51	20231212	175300	89371385	2865	2865	2865	2865	0
52	20231212	175200	89371385	2865	2865	2865	2865	0
53	20231212	175100	89371385	2865	2865	2865	2865	0
54	20231212	175000	89371385	2865	2865	2865	2865	0
55	20231212	174900	89371385	2865	2865	2865	2865	0
56	20231212	174800	89371385	2865	2865	2865	2865	0
57	20231212	174700	89371385	2865	2865	2865	2865	0
58	20231212	174600	89371385	2865	2865	2865	2865	0
59	20231212	174500	89371385	2865	2865	2865	2865	0
60	20231212	174400	89371385	2865	2865	2865	2865	0
61	20231212	174300	89371385	2865	2865	2865	2865	0
62	20231212	174200	89371385	2865	2865	2865	2865	954
63	20231212	174100	89371385	2865	2865	2865	2865	0
64	20231212	174000	89371385	2865	2865	2865	2865	0
65	20231212	173900	89371385	2865	2865	2865	2865	0
66	20231212	173800	89371385	2865	2865	2865	2865	0
67	20231212	173700	89371385	2865	2865	2865	2865	0
68	20231212	173600	89371385	2865	2865	2865	2865	0
69	20231212	173500	89371385	2865	2865	2865	2865	0
70	20231212	173400	89371385	2865	2865	2865	2865	0
71	20231212	173300	89371385	2865	2865	2865	2865	0
72	20231212	173200	89371385	2865	2865	2865	2865	0
73	20231212	173100	89371385	2865	2865	2865	2865	0
74	20231212	173000	89371385	2865	2865	2865	2865	0
75	20231212	172900	89371385	2865	2865	2865	2865	0
76	20231212	172800	89371385	2865	2865	2865	2865	0
77	20231212	172700	89371385	2865	2865	2865	2865	0
78	20231212	172600	89371385	2865	2865	2865	2865	0
79	20231212	172500	89371385	2865	2865	2865	2865	0
80	20231212	172400	89371385	2865	2865	2865	2865	0
81	20231212	172300	89371385	2865	2865	2865	2865	0
82	20231212	172200	89371385	2865	2865	2865	2865	0
83	20231212	172100	89371385	2865	2865	2865	2865	0
84	20231212	172000	89371385	2865	2865	2865	2865	0
85	20231212	171900	89371385	2865	2865	2865	2865	0
86	20231212	171800	89371385	2865	2865	2865	2865	0
87	20231212	171700	89371385	2865	2865	2865	2865	0
88	20231212	171600	89371385	2865	2865	2865	2865	0
89	20231212	171500	89371385	2865	2865	2865	2865	0
90	20231212	171400	89371385	2865	2865	2865	2865	0
91	20231212	171300	89371385	2865	2865	2865	2865	0
92	20231212	171200	89371385	2865	2865	2865	2865	954
93	20231212	171100	89371385	2865	2865	2865	2865	0
94	20231212	171000	89371385	2865	2865	2865	2865	0
95	20231212	170900	89371385	2865	2865	2865	2865	0
96	20231212	170800	89371385	2865	2865	2865	2865	0
97	20231212	170700	89371385	2865	2865	2865	2865	0
98	20231212	170600	89371385	2865	2865	2865	2865	0
99	20231212	170500	89371385	2865	2865	2865	2865	0
100	20231212	170400	89371385	2865	2865	2865	2865	0
101	20231212	170300	89371385	2865	2865	2865	2865	0
102	20231212	170200	89371385	2865	2865	2865	2865	0
103	20231212	170100	89371385	2865	2865	2865	2865	0
104	20231212	170000	89371385	2865	2865	2865	2865	0
105	20231212	165900	89371385	2865	2865	2865	2865	0
106	20231212	165800	89371385	2865	2865	2865	2865	0
107	20231212	165700	89371385	2865	2865	2865	2865	0
108	20231212	165600	89371385	2865	2865	2865	2865	0
109	20231212	165500	89371385	2865	2865	2865	2865	0
110	20231212	165400	89371385	2865	2865	2865	2865	0
111	20231212	165300	89371385	2865	2865	2865	2865	0
112	20231212	165200	89371385	2865	2865	2865	2865	0
113	20231212	165100	89371385	2865	2865	2865	2865	0
114	20231212	165000	89371385	2865	2865	2865	2865	0
115	20231212	164900	89371385	2865	2865	2865	2865	0
116	20231212	164800	89371385	2865	2865	2865	2865	0
117	20231212	164700	89371385	2865	2865	2865	2865	0
118	20231212	164600	89371385	2865	2865	2865	2865	0
119	20231212	164500	89371385	2865	2865	2865	2865	0
120	20231212	164400	89371385	2865	2865	2865	2865	0
121	20231212	164300	89371385	2865	2865	2865	2865	0
122	20231212	164200	89371385	2865	2865	2865	2865	954
123	20231212	164100	89371385	2865	2865	2865	2865	0
124	20231212	164000	89371385	2865	2865	2865	2865	0
125	20231212	163900	89371385	2865	2865	2865	2865	0
126	20231212	163800	89371385	2865	2865	2865	2865	0
127	20231212	163700	89371385	2865	2865	2865	2865	0
128	20231212	163600	89371385	2865	2865	2865	2865	0
129	20231212	163500	89371385	2865	2865	2865	2865	0
130	20231212	163400	89371385	2865	2865	2865	2865	0
131	20231212	163300	89371385	2865	2865	2865	2865	0
132	20231212	163200	89371385	2865	2865	2865	2865	0
133	20231212	163100	89371385	2865	2865	2865	2865	0
134	20231212	163000	89371385	2865	2865	2865	2865	0
135	20231212	162900	89371385	2865	2865	2865	2865	0
136	20231212	162800	89371385	2865	2865	2865	2865	0
137	20231212	162700	89371385	2865	2865	2865	2865	0
138	20231212	162600	89371385	2865	2865	2865	2865	0
139	20231212	162500	89371385	2865	2865	2865	2865	0
140	20231212	162400	89371385	2865	2865	2865	2865	0
141	20231212	162300	89371385	2865	2865	2865	2865	0
142	20231212	162200	89371385	2865	2865	2865	2865	0
143	20231212	162100	89371385	2865	2865	2865	2865	0
144	20231212	162000	89371385	2865	2865	2865	2865	0
145	20231212	161900	89371385	2865	2865	2865	2865	0
146	20231212	161800	89371385	2865	2865	2865	2865	0
147	20231212	161700	89371385	2865	2865	2865	2865	0
148	20231212	161600	89371385	2865	2865	2865	2865	0
149	20231212	161500	89371385	2865	2865	2865	2865	0
150	20231212	161400	89371385	2865	2865	2865	2865	0
151	20231212	161300	89371385	2865	2865	2865	2865	0
152	20231212	161200	89371385	2865	2865	2865	2865	954
153	20231212	161100	89371385	2865	2865	2865	2865	0
154	20231212	161000	89371385	2865	2865	2865	2865	0
155	20231212	160900	89371385	2865	2865	2865	2865	0
156	20231212	160800	89371385	2865	2865	2865	2865	0
157	20231212	160700	89371385	2865	2865	2865	2865	0
158	20231212	160600	89371385	2865	2865	2865	2865	0
159	20231212	160500	89371385	2865	2865	2865	2865	0
160	20231212	160400	89371385	2865	2865	2865	2865	0
161	20231212	160300	89371385	2865	2865	2865	2865	0
162	20231212	160200	89371385	2865	2865	2865	2865	0
163	20231212	160100	89371385	2865	2865	2865	2865	0
164	20231212	160000	89371385	2865	2865	2865	2865	0
165	20231212	155900	89371385	2865	2865	2865	2865	0
166	20231212	155800	89371385	2865	2865	2865	2865	0
167	20231212	155700	89371385	2865	2865	2865	2865	0
168	20231212	155600	89371385	2865	2865	2865	2865	0
169	20231212	155500	89371385	2865	2865	2865	2865	0
170	20231212	155400	89371385	2865	2865	2865	2865	0
171	20231212	155300	89371385	2865	2865	2865	2865	0
172	20231212	155200	89371385	2865	2865	2865	2865	0
173	20231212	155100	89371385	2865	2865	2865	2865	0
174	20231212	155000	89371385	2865	2865	2865	2865	0
175	20231212	154900	89371385	2865	2865	2865	2865	0
176	20231212	154800	89371385	2865	2865	2865	2865	0
177	20231212	154700	89371385	2865	2865	2865	2865	0
178	20231212	154600	89371385	2865	2865	2865	2865	0
179	20231212	154500	89371385	2865	2865	2865	2865	0
180	20231212	154400	89371385	2865	2865	2865	2865	0
181	20231212	154300	89371385	2865	2865	2865	2865	0
182	20231212	154200	89371385	2865	2865	2865	2865	954
183	20231212	154100	89371385	2865	2865	2865	2865	0
184	20231212	154000	89371385	2865	2865	2865	2865	0
185	20231212	153900	89371385	2865	2865	2865	2865	0
186	20231212	153800	89371385	2865	2865	2865	2865	0
187	20231212	153700	89371385	2865	2865	2865	2865	0
188	20231212	153600	89371385	2865	2865	2865	2865	0
189	20231212	153500	89371385	2865	2865	2865	2865	0
190	20231212	153400	89371385	2865	2865	2865	2865	0
191	20231212	153300	89371385	2865	2865	2865	2865	0
192	20231212	153200	89371385	2865	2865	2865	2865	0
193	20231212	153100	89371385	2865	2865	2865	2865	0
194	20231212	153000	89371385	2865	2865	2865	2865	954
195	20231212	152900	86638175	2855	2855	2855	2855	0
196	20231212	152800	86638175	2855	2855	2855	2855	0
197	20231212	152700	86638175	2855	2855	2855	2855	0
198	20231212	152600	86638175	2855	2855	2855	2855	0
199	20231212	152500	86638175	2855	2855	2855	2855	0
200	20231212	152400	86638175	2855	2855	2855	2855	0
201	20231212	152300	86638175	2855	2855	2855	2855	0
202	20231212	152200	86638175	2855	2855	2855	2855	0
203	20231212	152100	86638175	2855	2855	2855	2855	0
204	20231212	152000	86638175	2855	2855	2855	2855	0
205	20231212	151900	86638175	2855	2855	2855	2855	0
206	20231212	151800	86638175	2855	2855	2855	2855	1
207	20231212	151700	86635320	2865	2865	2865	2865	1
208	20231212	151600	86632455	2855	2865	2865	2855	795
209	20231212	151500	84362530	2865	2865	2865	2865	20
210	20231212	151400	84305230	2855	2855	2855	2855	2
211	20231212	151300	84299520	2865	2865	2865	2865	0
212	20231212	151200	84299520	2865	2865	2865	2865	0
213	20231212	151100	84299520	2865	2865	2865	2865	0
214	20231212	151000	84299520	2865	2865	2865	2865	0
215	20231212	150900	84299520	2865	2865	2865	2865	0
216	20231212	150800	84299520	2865	2865	2865	2865	525
217	20231212	150700	82795395	2865	2865	2865	2865	0
218	20231212	150600	82795395	2865	2865	2865	2865	0
219	20231212	150500	82795395	2865	2865	2865	2865	0
220	20231212	150400	82795395	2865	2865	2865	2865	0
221	20231212	150300	82795395	2865	2865	2865	2865	2
222	20231212	150200	82789665	2865	2865	2865	2865	0
223	20231212	150100	82789665	2865	2865	2865	2865	0
224	20231212	150000	82789665	2865	2865	2865	2865	0
225	20231212	145900	82789665	2865	2865	2865	2865	10
226	20231212	145800	82761015	2855	2855	2855	2855	1
227	20231212	145700	82758160	2865	2865	2865	2865	0
228	20231212	145600	82758160	2865	2865	2865	2865	0
229	20231212	145500	82758160	2865	2865	2865	2865	0
230	20231212	145400	82758160	2865	2865	2865	2865	0
231	20231212	145300	82758160	2865	2865	2865	2865	1
232	20231212	145200	82755295	2855	2855	2855	2855	300
233	20231212	145100	81898795	2865	2865	2865	2865	1000
234	20231212	145000	79033795	2865	2865	2865	2865	0
235	20231212	144900	79033795	2865	2865	2865	2865	200
236	20231212	144800	78460795	2865	2865	2865	2865	0
237	20231212	144700	78460795	2865	2865	2865	2865	0
238	20231212	144600	78460795	2865	2865	2865	2865	10
239	20231212	144500	78432145	2855	2855	2855	2855	0
240	20231212	144400	78432145	2855	2855	2855	2855	0
241	20231212	144300	78432145	2855	2855	2855	2855	4886
242	20231212	144200	64482615	2850	2850	2850	2850	0
243	20231212	144100	64482615	2850	2850	2850	2850	0
244	20231212	144000	64482615	2850	2850	2850	2850	0
245	20231212	143900	64482615	2850	2850	2850	2850	0
246	20231212	143800	64482615	2850	2850	2850	2850	1
247	20231212	143700	64479765	2850	2850	2850	2850	15
248	20231212	143600	64437015	2855	2855	2855	2855	0
249	20231212	143500	64437015	2855	2855	2855	2855	0
250	20231212	143400	64437015	2855	2855	2855	2855	0
251	20231212	143300	64437015	2855	2855	2855	2855	0
252	20231212	143200	64437015	2855	2855	2855	2855	0
253	20231212	143100	64437015	2855	2855	2855	2855	0
254	20231212	143000	64437015	2855	2855	2855	2855	12
255	20231212	142900	64402755	2855	2855	2855	2855	0
256	20231212	142800	64402755	2855	2855	2855	2855	12
257	20231212	142700	64368495	2855	2855	2855	2855	0
258	20231212	142600	64368495	2855	2855	2855	2855	0
259	20231212	142500	64368495	2855	2855	2855	2855	0
260	20231212	142400	64368495	2855	2855	2855	2855	0
261	20231212	142300	64368495	2855	2855	2855	2855	28
262	20231212	142200	64288555	2855	2855	2855	2855	0
263	20231212	142100	64288555	2855	2855	2855	2855	17
264	20231212	142000	64240020	2855	2855	2855	2855	0
265	20231212	141900	64240020	2855	2855	2855	2855	0
266	20231212	141800	64240020	2855	2855	2855	2855	0
267	20231212	141700	64240020	2855	2855	2855	2855	0
268	20231212	141600	64240020	2855	2855	2855	2855	669
269	20231212	141500	62330025	2855	2855	2855	2855	0
270	20231212	141400	62330025	2855	2855	2855	2855	0
271	20231212	141300	62330025	2855	2855	2855	2855	0
272	20231212	141200	62330025	2855	2855	2855	2855	400
273	20231212	141100	61188025	2855	2855	2855	2855	1
274	20231212	141000	61185170	2855	2855	2855	2855	98
275	20231212	140900	60905380	2855	2855	2855	2855	1272
276	20231212	140800	57273820	2855	2855	2855	2855	0
277	20231212	140700	57273820	2855	2855	2855	2855	0
278	20231212	140600	57273820	2855	2855	2855	2855	0
279	20231212	140500	57273820	2855	2855	2855	2855	0
280	20231212	140400	57273820	2855	2855	2855	2855	0
281	20231212	140300	57273820	2855	2855	2855	2855	0
282	20231212	140200	57273820	2855	2855	2855	2855	0
283	20231212	140100	57273820	2855	2855	2855	2855	0
284	20231212	140000	57273820	2855	2855	2855	2855	22
285	20231212	135900	57211010	2855	2855	2855	2855	0
286	20231212	135800	57211010	2855	2855	2855	2855	0
287	20231212	135700	57211010	2855	2855	2855	2855	26
288	20231212	135600	57136780	2860	2860	2860	2860	0
289	20231212	135500	57136780	2860	2860	2860	2860	0
290	20231212	135400	57136780	2860	2860	2860	2860	0
291	20231212	135300	57136780	2860	2860	2860	2860	0
292	20231212	135200	57136780	2860	2860	2860	2860	0
293	20231212	135100	57136780	2860	2860	2860	2860	2
294	20231212	135000	57131060	2855	2855	2855	2855	0
295	20231212	134900	57131060	2855	2855	2855	2855	0
296	20231212	134800	57131060	2855	2855	2855	2855	0
297	20231212	134700	57131060	2855	2855	2855	2855	0
298	20231212	134600	57131060	2855	2855	2855	2855	0
299	20231212	134500	57131060	2855	2855	2855	2855	0
300	20231212	134400	57131060	2855	2855	2855	2855	0
301	20231212	134300	57131060	2855	2855	2855	2855	0
302	20231212	134200	57131060	2855	2855	2855	2855	0
303	20231212	134100	57131060	2855	2855	2855	2855	0
304	20231212	134000	57131060	2855	2855	2855	2855	0
305	20231212	133900	57131060	2855	2855	2855	2855	0
306	20231212	133800	57131060	2855	2855	2855	2855	0
307	20231212	133700	57131060	2855	2855	2855	2855	0
308	20231212	133600	57131060	2855	2855	2855	2855	0
309	20231212	133500	57131060	2855	2855	2855	2855	0
310	20231212	133400	57131060	2855	2855	2855	2855	8
311	20231212	133300	57108220	2860	2860	2860	2860	0
312	20231212	133200	57108220	2860	2860	2860	2860	0
313	20231212	133100	57108220	2860	2860	2860	2860	0
314	20231212	133000	57108220	2860	2860	2860	2860	0
315	20231212	132900	57108220	2860	2855	2860	2855	1400
316	20231212	132800	53106220	2855	2855	2855	2855	3
317	20231212	132700	53097655	2855	2855	2855	2855	0
318	20231212	132600	53097655	2855	2855	2855	2855	0
319	20231212	132500	53097655	2855	2855	2855	2855	0
320	20231212	132400	53097655	2855	2855	2855	2855	0
321	20231212	132300	53097655	2855	2855	2855	2855	0
322	20231212	132200	53097655	2855	2855	2855	2855	0
323	20231212	132100	53097655	2855	2855	2855	2855	0
324	20231212	132000	53097655	2855	2855	2855	2855	0
325	20231212	131900	53097655	2855	2855	2855	2855	30
326	20231212	131800	53012005	2860	2860	2860	2860	0
327	20231212	131700	53012005	2860	2860	2860	2860	0
328	20231212	131600	53012005	2860	2860	2860	2860	1
329	20231212	131500	53009145	2855	2855	2855	2855	0
330	20231212	131400	53009145	2855	2855	2855	2855	0
331	20231212	131300	53009145	2855	2855	2855	2855	0
332	20231212	131200	53009145	2855	2855	2855	2855	0
333	20231212	131100	53009145	2855	2855	2855	2855	0
334	20231212	131000	53009145	2855	2855	2855	2855	0
335	20231212	130900	53009145	2855	2855	2855	2855	424
336	20231212	130800	51798625	2855	2855	2855	2855	0
337	20231212	130700	51798625	2855	2855	2855	2855	0
338	20231212	130600	51798625	2855	2855	2855	2855	0
339	20231212	130500	51798625	2855	2855	2855	2855	0
340	20231212	130400	51798625	2855	2855	2855	2855	0
341	20231212	130300	51798625	2855	2855	2855	2855	0
342	20231212	130200	51798625	2855	2855	2855	2855	0
343	20231212	130100	51798625	2855	2855	2855	2855	0
344	20231212	130000	51798625	2855	2855	2855	2855	0
345	20231212	125900	51798625	2855	2855	2855	2855	0
346	20231212	125800	51798625	2855	2855	2855	2855	0
347	20231212	125700	51798625	2855	2855	2855	2855	0
348	20231212	125600	51798625	2855	2855	2855	2855	0
349	20231212	125500	51798625	2855	2855	2855	2855	0
350	20231212	125400	51798625	2855	2855	2855	2855	100
351	20231212	125300	51513125	2855	2855	2855	2855	249
352	20231212	125200	50802230	2855	2855	2855	2855	0
353	20231212	125100	50802230	2855	2855	2855	2855	0
354	20231212	125000	50802230	2855	2855	2855	2855	0
355	20231212	124900	50802230	2855	2855	2855	2855	0
356	20231212	124800	50802230	2855	2855	2855	2855	0
357	20231212	124700	50802230	2855	2855	2855	2855	0
358	20231212	124600	50802230	2855	2855	2855	2855	0
359	20231212	124500	50802230	2855	2855	2855	2855	0
360	20231212	124400	50802230	2855	2855	2855	2855	0
361	20231212	124300	50802230	2855	2855	2855	2855	0
362	20231212	124200	50802230	2855	2855	2855	2855	2456
363	20231212	124100	43790350	2850	2850	2850	2850	0
364	20231212	124000	43790350	2850	2850	2850	2850	0
365	20231212	123900	43790350	2850	2850	2850	2850	0
366	20231212	123800	43790350	2850	2850	2850	2850	0
367	20231212	123700	43790350	2850	2850	2850	2850	435
368	20231212	123600	42550600	2860	2860	2860	2860	0
369	20231212	123500	42550600	2860	2860	2860	2860	6
370	20231212	123400	42533440	2850	2850	2850	2850	0
371	20231212	123300	42533440	2850	2850	2850	2850	0
372	20231212	123200	42533440	2850	2850	2850	2850	0
373	20231212	123100	42533440	2850	2850	2850	2850	0
374	20231212	123000	42533440	2850	2850	2850	2850	0
375	20231212	122900	42533440	2850	2850	2850	2850	300
376	20231212	122800	41678440	2850	2850	2850	2850	0
377	20231212	122700	41678440	2850	2850	2850	2850	0
378	20231212	122600	41678440	2850	2850	2850	2850	0
379	20231212	122500	41678440	2850	2850	2850	2850	0
380	20231212	122400	41678440	2850	2850	2850	2850	0
381	20231212	122300	41678440	2850	2850	2850	2850	1
382	20231212	122200	41675590	2860	2860	2860	2860	0
383	20231212	122100	41675590	2860	2860	2860	2860	0
384	20231212	122000	41675590	2860	2860	2860	2860	0
385	20231212	121900	41675590	2860	2860	2860	2860	0
386	20231212	121800	41675590	2860	2860	2860	2860	0
387	20231212	121700	41675590	2860	2860	2860	2860	1
388	20231212	121600	41672730	2845	2845	2845	2845	0
389	20231212	121500	41672730	2845	2845	2845	2845	0
390	20231212	121400	41672730	2845	2845	2845	2845	0
391	20231212	121300	41672730	2845	2845	2845	2845	0
392	20231212	121200	41672730	2845	2845	2845	2845	0
393	20231212	121100	41672730	2845	2845	2845	2845	0
394	20231212	121000	41672730	2845	2845	2845	2845	0
395	20231212	120900	41672730	2845	2845	2845	2845	0
396	20231212	120800	41672730	2845	2845	2845	2845	0
397	20231212	120700	41672730	2845	2850	2850	2845	1000
398	20231212	120600	38823975	2850	2850	2850	2850	267
399	20231212	120500	38063025	2850	2855	2855	2850	1479
400	20231212	120400	33842865	2850	2850	2850	2850	0
401	20231212	120300	33842865	2850	2850	2850	2850	0
402	20231212	120200	33842865	2850	2855	2855	2850	501
403	20231212	120100	32415010	2855	2855	2855	2855	11
404	20231212	120000	32383605	2860	2860	2860	2860	0
405	20231212	115900	32383605	2860	2850	2860	2850	1810
406	20231212	115800	27225005	2850	2850	2850	2850	539
407	20231212	115700	25688855	2855	2850	2855	2850	20
408	20231212	115600	25631805	2855	2855	2855	2855	163
409	20231212	115500	25166440	2850	2855	2855	2850	879
410	20231212	115400	22659885	2855	2855	2855	2855	60
411	20231212	115300	22488585	2860	2860	2860	2860	0
412	20231212	115200	22488585	2860	2860	2860	2860	58
413	20231212	115100	22322705	2860	2860	2860	2860	0
414	20231212	115000	22322705	2860	2860	2860	2860	58
415	20231212	114900	22156825	2860	2860	2860	2860	0
416	20231212	114800	22156825	2860	2860	2860	2860	0
417	20231212	114700	22156825	2860	2860	2860	2860	0
418	20231212	114600	22156825	2860	2860	2860	2860	0
419	20231212	114500	22156825	2860	2860	2860	2860	1
420	20231212	114400	22153965	2850	2855	2855	2850	1700
421	20231212	114300	17308940	2855	2855	2855	2855	0
422	20231212	114200	17308940	2855	2855	2855	2855	0
423	20231212	114100	17308940	2855	2855	2855	2855	0
424	20231212	114000	17308940	2855	2855	2855	2855	20
425	20231212	113900	17251840	2855	2855	2855	2855	0
426	20231212	113800	17251840	2855	2855	2855	2855	0
427	20231212	113700	17251840	2855	2855	2855	2855	20
428	20231212	113600	17194740	2860	2860	2860	2860	0
429	20231212	113500	17194740	2860	2860	2860	2860	0
430	20231212	113400	17194740	2860	2860	2860	2860	0
431	20231212	113300	17194740	2860	2860	2860	2860	0
432	20231212	113200	17194740	2860	2860	2860	2860	0
433	20231212	113100	17194740	2860	2860	2860	2860	2
434	20231212	113000	17189020	2860	2860	2860	2860	0
435	20231212	112900	17189020	2860	2860	2860	2860	0
436	20231212	112800	17189020	2860	2860	2860	2860	0
437	20231212	112700	17189020	2860	2860	2860	2860	0
438	20231212	112600	17189020	2860	2860	2860	2860	20
439	20231212	112500	17131820	2860	2860	2860	2860	0
440	20231212	112400	17131820	2860	2860	2860	2860	0
441	20231212	112300	17131820	2860	2860	2860	2860	0
442	20231212	112200	17131820	2860	2860	2860	2860	0
443	20231212	112100	17131820	2860	2860	2860	2860	1
444	20231212	112000	17128960	2865	2865	2865	2865	0
445	20231212	111900	17128960	2865	2865	2865	2865	0
446	20231212	111800	17128960	2865	2865	2865	2865	0
447	20231212	111700	17128960	2865	2865	2865	2865	0
448	20231212	111600	17128960	2865	2865	2865	2865	0
449	20231212	111500	17128960	2865	2865	2865	2865	10
450	20231212	111400	17100310	2855	2855	2855	2855	0
451	20231212	111300	17100310	2855	2855	2855	2855	1
452	20231212	111200	17097455	2855	2855	2855	2855	0
453	20231212	111100	17097455	2855	2855	2855	2855	0
454	20231212	111000	17097455	2855	2855	2855	2855	0
455	20231212	110900	17097455	2855	2855	2855	2855	0
456	20231212	110800	17097455	2855	2855	2855	2855	3050
457	20231212	110700	8389705	2855	2855	2855	2855	0
458	20231212	110600	8389705	2855	2855	2855	2855	0
459	20231212	110500	8389705	2855	2855	2855	2855	97
460	20231212	110400	8112770	2855	2855	2855	2855	0
461	20231212	110300	8112770	2855	2855	2855	2855	0
462	20231212	110200	8112770	2855	2855	2855	2855	0
463	20231212	110100	8112770	2855	2855	2855	2855	0
464	20231212	110000	8112770	2855	2855	2855	2855	0
465	20231212	105900	8112770	2855	2855	2855	2855	0
466	20231212	105800	8112770	2855	2855	2855	2855	0
467	20231212	105700	8112770	2855	2860	2860	2855	187
468	20231212	105600	7578090	2865	2865	2865	2865	0
469	20231212	105500	7578090	2865	2865	2865	2865	2
470	20231212	105400	7572360	2865	2865	2865	2865	0
471	20231212	105300	7572360	2865	2865	2865	2865	0
472	20231212	105200	7572360	2865	2865	2865	2865	0
473	20231212	105100	7572360	2865	2865	2865	2865	0
474	20231212	105000	7572360	2865	2865	2865	2865	3
475	20231212	104900	7563765	2860	2860	2860	2860	0
476	20231212	104800	7563765	2860	2860	2860	2860	0
477	20231212	104700	7563765	2860	2860	2860	2860	0
478	20231212	104600	7563765	2860	2860	2860	2860	0
479	20231212	104500	7563765	2860	2860	2860	2860	0
480	20231212	104400	7563765	2860	2860	2860	2860	0
481	20231212	104300	7563765	2860	2860	2860	2860	0
482	20231212	104200	7563765	2860	2860	2860	2860	0
483	20231212	104100	7563765	2860	2860	2860	2860	0
484	20231212	104000	7563765	2860	2860	2860	2860	0
485	20231212	103900	7563765	2860	2860	2860	2860	0
486	20231212	103800	7563765	2860	2860	2860	2860	0
487	20231212	103700	7563765	2860	2860	2860	2860	2
488	20231212	103600	7558045	2865	2865	2865	2865	1
489	20231212	103500	7555180	2865	2865	2865	2865	0
490	20231212	103400	7555180	2865	2865	2865	2865	0
491	20231212	103300	7555180	2865	2865	2865	2865	1
492	20231212	103200	7552315	2865	2865	2865	2865	0
493	20231212	103100	7552315	2865	2865	2865	2865	0
494	20231212	103000	7552315	2865	2865	2865	2865	0
495	20231212	102900	7552315	2865	2865	2865	2865	0
496	20231212	102800	7552315	2865	2865	2865	2865	0
497	20231212	102700	7552315	2865	2865	2865	2865	0
498	20231212	102600	7552315	2865	2865	2865	2865	0
499	20231212	102500	7552315	2865	2865	2865	2865	0
500	20231212	102400	7552315	2865	2865	2865	2865	2
501	20231212	102300	7546585	2865	2865	2865	2865	1
502	20231212	102200	7543720	2865	2865	2865	2865	0
503	20231212	102100	7543720	2865	2865	2865	2865	0
504	20231212	102000	7543720	2865	2865	2865	2865	2
505	20231212	101900	7537990	2865	2865	2865	2865	15
506	20231212	101800	7495015	2865	2865	2865	2865	2
507	20231212	101700	7489285	2865	2865	2865	2865	0
508	20231212	101600	7489285	2865	2865	2865	2865	53
509	20231212	101500	7337440	2865	2865	2865	2865	0
510	20231212	101400	7337440	2865	2860	2865	2860	326
511	20231212	101300	6405025	2865	2865	2865	2865	0
512	20231212	101200	6405025	2865	2865	2865	2860	68
513	20231212	101100	6210505	2865	2865	2865	2865	0
514	20231212	101000	6210505	2865	2865	2865	2865	0
515	20231212	100900	6210505	2865	2860	2865	2860	2
516	20231212	100800	6204780	2860	2860	2860	2860	0
517	20231212	100700	6204780	2860	2860	2860	2860	0
518	20231212	100600	6204780	2860	2860	2860	2860	0
519	20231212	100500	6204780	2860	2860	2860	2860	0
520	20231212	100400	6204780	2860	2860	2860	2860	0
521	20231212	100300	6204780	2860	2860	2860	2860	0
522	20231212	100200	6204780	2860	2860	2860	2860	0
523	20231212	100100	6204780	2860	2860	2860	2860	0
524	20231212	100000	6204780	2860	2860	2860	2860	0
525	20231212	095900	6204780	2860	2860	2860	2860	0
526	20231212	095800	6204780	2860	2860	2860	2860	0
527	20231212	095700	6204780	2860	2860	2860	2860	0
528	20231212	095600	6204780	2860	2860	2860	2860	15
529	20231212	095500	6161880	2860	2860	2860	2860	0
530	20231212	095400	6161880	2860	2860	2860	2860	0
531	20231212	095300	6161880	2860	2860	2860	2860	0
532	20231212	095200	6161880	2860	2860	2860	2860	0
533	20231212	095100	6161880	2860	2860	2860	2860	5
534	20231212	095000	6147580	2865	2865	2865	2865	0
535	20231212	094900	6147580	2865	2865	2865	2865	0
536	20231212	094800	6147580	2865	2865	2865	2865	0
537	20231212	094700	6147580	2865	2865	2865	2865	0
538	20231212	094600	6147580	2865	2865	2865	2865	0
539	20231212	094500	6147580	2865	2865	2865	2865	0
540	20231212	094400	6147580	2865	2865	2865	2865	0
541	20231212	094300	6147580	2865	2865	2865	2865	0
542	20231212	094200	6147580	2865	2860	2865	2860	7
543	20231212	094100	6127535	2860	2860	2860	2860	0
544	20231212	094000	6127535	2860	2865	2865	2860	510
545	20231212	093900	4668885	2870	2870	2870	2870	0
546	20231212	093800	4668885	2870	2870	2870	2870	0
547	20231212	093700	4668885	2870	2870	2870	2870	0
548	20231212	093600	4668885	2870	2870	2870	2870	5
549	20231212	093500	4654535	2870	2870	2870	2870	0
550	20231212	093400	4654535	2870	2870	2870	2870	0
551	20231212	093300	4654535	2870	2870	2870	2870	0
552	20231212	093200	4654535	2870	2870	2870	2870	0
553	20231212	093100	4654535	2870	2870	2870	2870	1
554	20231212	093000	4651665	2870	2870	2870	2870	0
555	20231212	092900	4651665	2870	2865	2870	2865	973
556	20231212	092800	1859210	2870	2860	2870	2860	358
557	20231212	092700	835170	2865	2860	2865	2860	236
558	20231212	092600	160155	2860	2860	2860	2860	10
559	20231212	092500	131555	2860	2860	2860	2860	0
560	20231212	092400	131555	2860	2860	2860	2860	0
561	20231212	092300	131555	2860	2860	2860	2860	0
562	20231212	092200	131555	2860	2860	2860	2860	0
563	20231212	092100	131555	2860	2860	2860	2860	0
564	20231212	092000	131555	2860	2860	2860	2860	0
565	20231212	091900	131555	2860	2860	2860	2860	1
566	20231212	091800	128695	2860	2860	2860	2860	0
567	20231212	091700	128695	2860	2860	2860	2860	0
568	20231212	091600	128695	2860	2860	2860	2860	0
569	20231212	091500	128695	2860	2860	2860	2860	0
570	20231212	091400	128695	2860	2860	2860	2860	2
571	20231212	091300	122975	2860	2860	2860	2860	0
572	20231212	091200	122975	2860	2860	2860	2860	27
573	20231212	091100	45755	2860	2860	2860	2860	0
574	20231212	091000	45755	2860	2860	2860	2860	0
575	20231212	090900	45755	2860	2860	2860	2860	0
576	20231212	090800	45755	2860	2860	2860	2860	2
577	20231212	090700	40035	2860	2860	2860	2860	0
578	20231212	090600	40035	2860	2855	2860	2855	2
579	20231212	090500	34320	2860	2860	2860	2860	0
580	20231212	090400	34320	2860	2860	2860	2860	0
581	20231212	090300	34320	2860	2860	2860	2860	0
582	20231212	090200	34320	2860	2860	2860	2860	0
583	20231212	090100	34320	2860	2860	2860	2860	0
584	20231212	090000	34320	2860	2860	2860	2860	12