KissMeData/013870/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185800	135071400	4375	4375	4375	4375	635
3	20231211	185700	135071400	4375	4375	4375	4375	0
4	20231211	185600	135071400	4375	4375	4375	4375	0
5	20231211	185500	135071400	4375	4375	4375	4375	0
6	20231211	185400	135071400	4375	4375	4375	4375	0
7	20231211	185300	135071400	4375	4375	4375	4375	0
8	20231211	185200	135071400	4375	4375	4375	4375	0
9	20231211	185100	135071400	4375	4375	4375	4375	0
10	20231211	185000	135071400	4375	4375	4375	4375	0
11	20231211	184900	135071400	4375	4375	4375	4375	0
12	20231211	184800	135071400	4375	4375	4375	4375	0
13	20231211	184700	135071400	4375	4375	4375	4375	0
14	20231211	184600	135071400	4375	4375	4375	4375	0
15	20231211	184500	135071400	4375	4375	4375	4375	0
16	20231211	184400	135071400	4375	4375	4375	4375	0
17	20231211	184300	135071400	4375	4375	4375	4375	0
18	20231211	184200	135071400	4375	4375	4375	4375	0
19	20231211	184100	135071400	4375	4375	4375	4375	0
20	20231211	184000	135071400	4375	4375	4375	4375	0
21	20231211	183900	135071400	4375	4375	4375	4375	0
22	20231211	183800	135071400	4375	4375	4375	4375	0
23	20231211	183700	135071400	4375	4375	4375	4375	0
24	20231211	183600	135071400	4375	4375	4375	4375	0
25	20231211	183500	135071400	4375	4375	4375	4375	0
26	20231211	183400	135071400	4375	4375	4375	4375	0
27	20231211	183300	135071400	4375	4375	4375	4375	0
28	20231211	183200	135071400	4375	4375	4375	4375	0
29	20231211	183100	135071400	4375	4375	4375	4375	0
30	20231211	183000	135071400	4375	4375	4375	4375	0
31	20231211	182900	135071400	4375	4375	4375	4375	0
32	20231211	182800	135071400	4375	4375	4375	4375	635
33	20231211	182700	135071400	4375	4375	4375	4375	0
34	20231211	182600	135071400	4375	4375	4375	4375	0
35	20231211	182500	135071400	4375	4375	4375	4375	0
36	20231211	182400	135071400	4375	4375	4375	4375	0
37	20231211	182300	135071400	4375	4375	4375	4375	0
38	20231211	182200	135071400	4375	4375	4375	4375	0
39	20231211	182100	135071400	4375	4375	4375	4375	0
40	20231211	182000	135071400	4375	4375	4375	4375	0
41	20231211	181900	135071400	4375	4375	4375	4375	0
42	20231211	181800	135071400	4375	4375	4375	4375	0
43	20231211	181700	135071400	4375	4375	4375	4375	0
44	20231211	181600	135071400	4375	4375	4375	4375	0
45	20231211	181500	135071400	4375	4375	4375	4375	0
46	20231211	181400	135071400	4375	4375	4375	4375	0
47	20231211	181300	135071400	4375	4375	4375	4375	0
48	20231211	181200	135071400	4375	4375	4375	4375	0
49	20231211	181100	135071400	4375	4375	4375	4375	0
50	20231211	181000	135071400	4375	4375	4375	4375	0
51	20231211	180900	135071400	4375	4375	4375	4375	0
52	20231211	180800	135071400	4375	4375	4375	4375	0
53	20231211	180700	135071400	4375	4375	4375	4375	0
54	20231211	180600	135071400	4375	4375	4375	4375	0
55	20231211	180500	135071400	4375	4375	4375	4375	0
56	20231211	180400	135071400	4375	4375	4375	4375	0
57	20231211	180300	135071400	4375	4375	4375	4375	0
58	20231211	180200	135071400	4375	4375	4375	4375	0
59	20231211	180100	135071400	4375	4375	4375	4375	0
60	20231211	180000	135071400	4375	4375	4375	4375	0
61	20231211	175900	135071400	4375	4375	4375	4375	0
62	20231211	175800	135071400	4375	4375	4375	4375	635
63	20231211	175700	135071400	4375	4375	4375	4375	0
64	20231211	175600	135071400	4375	4375	4375	4375	0
65	20231211	175500	135071400	4375	4375	4375	4375	0
66	20231211	175400	135071400	4375	4375	4375	4375	0
67	20231211	175300	135071400	4375	4375	4375	4375	0
68	20231211	175200	135071400	4375	4375	4375	4375	0
69	20231211	175100	135071400	4375	4375	4375	4375	0
70	20231211	175000	135071400	4375	4375	4375	4375	0
71	20231211	174900	135071400	4375	4375	4375	4375	0
72	20231211	174800	135071400	4375	4375	4375	4375	0
73	20231211	174700	135071400	4375	4375	4375	4375	0
74	20231211	174600	135071400	4375	4375	4375	4375	0
75	20231211	174500	135071400	4375	4375	4375	4375	0
76	20231211	174400	135071400	4375	4375	4375	4375	0
77	20231211	174300	135071400	4375	4375	4375	4375	0
78	20231211	174200	135071400	4375	4375	4375	4375	0
79	20231211	174100	135071400	4375	4375	4375	4375	0
80	20231211	174000	135071400	4375	4375	4375	4375	0
81	20231211	173900	135071400	4375	4375	4375	4375	0
82	20231211	173800	135071400	4375	4375	4375	4375	0
83	20231211	173700	135071400	4375	4375	4375	4375	0
84	20231211	173600	135071400	4375	4375	4375	4375	0
85	20231211	173500	135071400	4375	4375	4375	4375	0
86	20231211	173400	135071400	4375	4375	4375	4375	0
87	20231211	173300	135071400	4375	4375	4375	4375	0
88	20231211	173200	135071400	4375	4375	4375	4375	0
89	20231211	173100	135071400	4375	4375	4375	4375	0
90	20231211	173000	135071400	4375	4375	4375	4375	0
91	20231211	172900	135071400	4375	4375	4375	4375	0
92	20231211	172800	135071400	4375	4375	4375	4375	635
93	20231211	172700	135071400	4375	4375	4375	4375	0
94	20231211	172600	135071400	4375	4375	4375	4375	0
95	20231211	172500	135071400	4375	4375	4375	4375	0
96	20231211	172400	135071400	4375	4375	4375	4375	0
97	20231211	172300	135071400	4375	4375	4375	4375	0
98	20231211	172200	135071400	4375	4375	4375	4375	0
99	20231211	172100	135071400	4375	4375	4375	4375	0
100	20231211	172000	135071400	4375	4375	4375	4375	0
101	20231211	171900	135071400	4375	4375	4375	4375	0
102	20231211	171800	135071400	4375	4375	4375	4375	0
103	20231211	171700	135071400	4375	4375	4375	4375	0
104	20231211	171600	135071400	4375	4375	4375	4375	0
105	20231211	171500	135071400	4375	4375	4375	4375	0
106	20231211	171400	135071400	4375	4375	4375	4375	0
107	20231211	171300	135071400	4375	4375	4375	4375	0
108	20231211	171200	135071400	4375	4375	4375	4375	0
109	20231211	171100	135071400	4375	4375	4375	4375	0
110	20231211	171000	135071400	4375	4375	4375	4375	0
111	20231211	170900	135071400	4375	4375	4375	4375	0
112	20231211	170800	135071400	4375	4375	4375	4375	0
113	20231211	170700	135071400	4375	4375	4375	4375	0
114	20231211	170600	135071400	4375	4375	4375	4375	0
115	20231211	170500	135071400	4375	4375	4375	4375	0
116	20231211	170400	135071400	4375	4375	4375	4375	0
117	20231211	170300	135071400	4375	4375	4375	4375	0
118	20231211	170200	135071400	4375	4375	4375	4375	0
119	20231211	170100	135071400	4375	4375	4375	4375	0
120	20231211	170000	135071400	4375	4375	4375	4375	0
121	20231211	165900	135071400	4375	4375	4375	4375	0
122	20231211	165800	135071400	4375	4375	4375	4375	635
123	20231211	165700	135071400	4375	4375	4375	4375	0
124	20231211	165600	135071400	4375	4375	4375	4375	0
125	20231211	165500	135071400	4375	4375	4375	4375	0
126	20231211	165400	135071400	4375	4375	4375	4375	0
127	20231211	165300	135071400	4375	4375	4375	4375	0
128	20231211	165200	135071400	4375	4375	4375	4375	0
129	20231211	165100	135071400	4375	4375	4375	4375	0
130	20231211	165000	135071400	4375	4375	4375	4375	0
131	20231211	164900	135071400	4375	4375	4375	4375	0
132	20231211	164800	135071400	4375	4375	4375	4375	0
133	20231211	164700	135071400	4375	4375	4375	4375	0
134	20231211	164600	135071400	4375	4375	4375	4375	0
135	20231211	164500	135071400	4375	4375	4375	4375	0
136	20231211	164400	135071400	4375	4375	4375	4375	0
137	20231211	164300	135071400	4375	4375	4375	4375	0
138	20231211	164200	135071400	4375	4375	4375	4375	0
139	20231211	164100	135071400	4375	4375	4375	4375	0
140	20231211	164000	135071400	4375	4375	4375	4375	0
141	20231211	163900	135071400	4375	4375	4375	4375	0
142	20231211	163800	135071400	4375	4375	4375	4375	0
143	20231211	163700	135071400	4375	4375	4375	4375	0
144	20231211	163600	135071400	4375	4375	4375	4375	0
145	20231211	163500	135071400	4375	4375	4375	4375	0
146	20231211	163400	135071400	4375	4375	4375	4375	0
147	20231211	163300	135071400	4375	4375	4375	4375	0
148	20231211	163200	135071400	4375	4375	4375	4375	0
149	20231211	163100	135071400	4375	4375	4375	4375	0
150	20231211	163000	135071400	4375	4375	4375	4375	0
151	20231211	162900	135071400	4375	4375	4375	4375	0
152	20231211	162800	135071400	4375	4375	4375	4375	635
153	20231211	162700	135071400	4375	4375	4375	4375	0
154	20231211	162600	135071400	4375	4375	4375	4375	0
155	20231211	162500	135071400	4375	4375	4375	4375	0
156	20231211	162400	135071400	4375	4375	4375	4375	0
157	20231211	162300	135071400	4375	4375	4375	4375	0
158	20231211	162200	135071400	4375	4375	4375	4375	0
159	20231211	162100	135071400	4375	4375	4375	4375	0
160	20231211	162000	135071400	4375	4375	4375	4375	0
161	20231211	161900	135071400	4375	4375	4375	4375	0
162	20231211	161800	135071400	4375	4375	4375	4375	0
163	20231211	161700	135071400	4375	4375	4375	4375	0
164	20231211	161600	135071400	4375	4375	4375	4375	0
165	20231211	161500	135071400	4375	4375	4375	4375	0
166	20231211	161400	135071400	4375	4375	4375	4375	0
167	20231211	161300	135071400	4375	4375	4375	4375	0
168	20231211	161200	135071400	4375	4375	4375	4375	0
169	20231211	161100	135071400	4375	4375	4375	4375	0
170	20231211	161000	135071400	4375	4375	4375	4375	0
171	20231211	160900	135071400	4375	4375	4375	4375	0
172	20231211	160800	135071400	4375	4375	4375	4375	0
173	20231211	160700	135071400	4375	4375	4375	4375	0
174	20231211	160600	135071400	4375	4375	4375	4375	0
175	20231211	160500	135071400	4375	4375	4375	4375	0
176	20231211	160400	135071400	4375	4375	4375	4375	0
177	20231211	160300	135071400	4375	4375	4375	4375	0
178	20231211	160200	135071400	4375	4375	4375	4375	0
179	20231211	160100	135071400	4375	4375	4375	4375	0
180	20231211	160000	135071400	4375	4375	4375	4375	0
181	20231211	155900	135071400	4375	4375	4375	4375	0
182	20231211	155800	135071400	4375	4375	4375	4375	635
183	20231211	155700	135071400	4375	4375	4375	4375	0
184	20231211	155600	135071400	4375	4375	4375	4375	0
185	20231211	155500	135071400	4375	4375	4375	4375	0
186	20231211	155400	135071400	4375	4375	4375	4375	0
187	20231211	155300	135071400	4375	4375	4375	4375	0
188	20231211	155200	135071400	4375	4375	4375	4375	0
189	20231211	155100	135071400	4375	4375	4375	4375	0
190	20231211	155000	135071400	4375	4375	4375	4375	0
191	20231211	154900	135071400	4375	4375	4375	4375	0
192	20231211	154800	135071400	4375	4375	4375	4375	0
193	20231211	154700	135071400	4375	4375	4375	4375	0
194	20231211	154600	135071400	4375	4375	4375	4375	0
195	20231211	154500	135071400	4375	4375	4375	4375	0
196	20231211	154400	135071400	4375	4375	4375	4375	0
197	20231211	154300	135071400	4375	4375	4375	4375	0
198	20231211	154200	135071400	4375	4375	4375	4375	0
199	20231211	154100	135071400	4375	4375	4375	4375	0
200	20231211	154000	135071400	4375	4375	4375	4375	0
201	20231211	153900	135071400	4375	4375	4375	4375	0
202	20231211	153800	135071400	4375	4375	4375	4375	0
203	20231211	153700	135071400	4375	4375	4375	4375	0
204	20231211	153600	135071400	4375	4375	4375	4375	0
205	20231211	153500	135071400	4375	4375	4375	4375	0
206	20231211	153400	135071400	4375	4375	4375	4375	0
207	20231211	153300	135071400	4375	4375	4375	4375	0
208	20231211	153200	135071400	4375	4375	4375	4375	0
209	20231211	153100	135071400	4375	4375	4375	4375	0
210	20231211	153000	135071400	4375	4375	4375	4375	635
211	20231211	152900	132293275	4365	4365	4365	4365	0
212	20231211	152800	132293275	4365	4365	4365	4365	0
213	20231211	152700	132293275	4365	4365	4365	4365	0
214	20231211	152600	132293275	4365	4365	4365	4365	0
215	20231211	152500	132293275	4365	4365	4365	4365	0
216	20231211	152400	132293275	4365	4365	4365	4365	0
217	20231211	152300	132293275	4365	4365	4365	4365	0
218	20231211	152200	132293275	4365	4365	4365	4365	0
219	20231211	152100	132293275	4365	4365	4365	4365	0
220	20231211	152000	132293275	4365	4365	4365	4365	0
221	20231211	151900	132293275	4365	4365	4365	4365	0
222	20231211	151800	132293275	4365	4365	4365	4365	0
223	20231211	151700	132293275	4365	4355	4365	4355	1146
224	20231211	151600	127299300	4360	4355	4360	4355	94
225	20231211	151500	126889845	4360	4350	4360	4350	549
226	20231211	151400	124498940	4355	4350	4355	4350	241
227	20231211	151300	123449930	4345	4350	4350	4345	130
228	20231211	151200	122884530	4350	4350	4355	4350	220
229	20231211	151100	121926980	4355	4360	4360	4350	274
230	20231211	151000	120733905	4360	4360	4360	4360	307
231	20231211	150900	119395385	4360	4350	4360	4350	156
232	20231211	150800	118715695	4360	4360	4360	4355	265
233	20231211	150700	117560515	4360	4355	4360	4355	67
234	20231211	150600	117268720	4355	4345	4355	4345	178
235	20231211	150500	116493935	4350	4350	4350	4345	241
236	20231211	150400	115445685	4350	4350	4350	4350	109
237	20231211	150300	114971535	4350	4350	4350	4350	268
238	20231211	150200	113805735	4350	4350	4350	4350	109
239	20231211	150100	113331585	4350	4345	4350	4345	197
240	20231211	150000	112474825	4345	4345	4345	4345	109
241	20231211	145900	112001220	4345	4345	4345	4345	220
242	20231211	145800	111045320	4345	4345	4345	4345	154
243	20231211	145700	110376190	4350	4340	4350	4340	217
244	20231211	145600	109433260	4340	4335	4340	4335	111
245	20231211	145500	108952070	4335	4335	4335	4335	218
246	20231211	145400	108007040	4335	4330	4335	4330	153
247	20231211	145300	107344490	4330	4330	4330	4330	109
248	20231211	145200	106872520	4330	4330	4330	4330	241
249	20231211	145100	105828990	4330	4330	4330	4330	110
250	20231211	145000	105352690	4330	4330	4330	4330	218
251	20231211	144900	104408750	4330	4325	4330	4325	61
252	20231211	144800	104144920	4330	4330	4330	4330	218
253	20231211	144700	103200980	4330	4330	4330	4330	109
254	20231211	144600	102729010	4325	4325	4325	4325	214
255	20231211	144500	101803460	4325	4325	4325	4325	218
256	20231211	144400	100860610	4325	4325	4325	4325	119
257	20231211	144300	100345935	4325	4325	4325	4325	218
258	20231211	144200	99403085	4325	4320	4325	4320	646
259	20231211	144100	96611640	4320	4320	4320	4320	184
260	20231211	144000	95816760	4320	4320	4320	4320	109
261	20231211	143900	95345880	4320	4320	4320	4315	312
262	20231211	143800	93998065	4320	4325	4325	4320	115
263	20231211	143700	93500720	4320	4320	4320	4320	123
264	20231211	143600	92969360	4320	4320	4320	4320	122
265	20231211	143500	92442320	4325	4325	4325	4325	218
266	20231211	143400	91499470	4325	4325	4325	4320	268
267	20231211	143300	90340620	4325	4320	4325	4320	115
268	20231211	143200	89843250	4320	4325	4325	4315	155
269	20231211	143100	89173110	4325	4325	4325	4325	109
270	20231211	143000	88701685	4325	4325	4325	4325	218
271	20231211	142900	87758835	4325	4320	4325	4320	119
272	20231211	142800	87244210	4320	4325	4325	4320	249
273	20231211	142700	86167985	4325	4325	4325	4325	446
274	20231211	142600	84239035	4325	4325	4325	4325	518
275	20231211	142500	81998685	4325	4325	4325	4325	218
276	20231211	142400	81055835	4320	4320	4320	4320	93
277	20231211	142300	80654075	4320	4340	4340	4320	256
278	20231211	142200	79545975	4285	4315	4350	4285	709
279	20231211	142100	76480530	4315	4310	4315	4310	280
280	20231211	142000	75272630	4310	4305	4310	4305	340
281	20231211	141900	73807560	4305	4305	4305	4295	270
282	20231211	141800	72645710	4305	4305	4305	4305	118
283	20231211	141700	72137720	4305	4305	4305	4305	218
284	20231211	141600	71199230	4305	4300	4305	4300	805
285	20231211	141500	67734190	4300	4300	4305	4300	691
286	20231211	141400	64762345	4305	4305	4305	4305	218
287	20231211	141300	63823855	4305	4305	4305	4305	109
288	20231211	141200	63354610	4305	4305	4305	4305	218
289	20231211	141100	62416120	4305	4305	4305	4305	109
290	20231211	141000	61946875	4305	4305	4305	4305	222
291	20231211	140900	60991165	4300	4300	4300	4300	112
292	20231211	140800	60509565	4300	4300	4300	4295	265
293	20231211	140700	59370180	4300	4300	4300	4300	163
294	20231211	140600	58669280	4300	4300	4300	4295	1223
295	20231211	140500	53410390	4300	4300	4300	4300	218
296	20231211	140400	52472990	4300	4300	4300	4300	109
297	20231211	140300	52004290	4300	4300	4300	4300	218
298	20231211	140200	51066890	4295	4295	4295	4295	101
299	20231211	140100	50633095	4295	4290	4295	4290	232
300	20231211	140000	49636675	4290	4285	4290	4285	1008
301	20231211	135900	45312615	4285	4290	4290	4285	353
302	20231211	135800	43799405	4290	4285	4290	4285	583
303	20231211	135700	41300700	4280	4280	4280	4280	224
304	20231211	135600	40341980	4275	4275	4275	4275	116
305	20231211	135500	39846080	4270	4270	4270	4270	233
306	20231211	135400	38851170	4270	4270	4270	4270	219
307	20231211	135300	37916040	4265	4265	4265	4265	85
308	20231211	135200	37553515	4265	4260	4265	4260	212
309	20231211	135100	36649850	4260	4255	4260	4255	145
310	20231211	135000	36032205	4255	4255	4255	4255	218
311	20231211	134900	35104615	4255	4255	4255	4255	109
312	20231211	134800	34640820	4255	4255	4255	4255	218
313	20231211	134700	33713230	4255	4255	4255	4255	111
314	20231211	134600	33240925	4255	4255	4255	4255	218
315	20231211	134500	32313335	4255	4255	4255	4255	219
316	20231211	134400	31381490	4255	4255	4255	4255	112
317	20231211	134300	30904930	4255	4250	4255	4250	294
318	20231211	134200	29654885	4255	4255	4255	4255	109
319	20231211	134100	29191090	4255	4250	4255	4250	142
320	20231211	134000	28587030	4250	4250	4250	4250	637
321	20231211	133900	25879780	4250	4245	4250	4245	171
322	20231211	133800	25153340	4245	4245	4245	4245	109
323	20231211	133700	24690635	4245	4245	4245	4245	218
324	20231211	133600	23765225	4245	4245	4245	4245	109
325	20231211	133500	23302520	4245	4245	4245	4245	218
326	20231211	133400	22377110	4245	4245	4245	4245	218
327	20231211	133300	21451700	4245	4245	4245	4245	109
328	20231211	133200	20988995	4245	4245	4245	4245	0
329	20231211	133100	20988995	4245	4245	4245	4245	0
330	20231211	133000	20988995	4245	4245	4245	4245	0
331	20231211	132900	20988995	4245	4245	4245	4245	0
332	20231211	132800	20988995	4245	4245	4245	4245	0
333	20231211	132700	20988995	4245	4245	4245	4245	0
334	20231211	132600	20988995	4245	4245	4245	4245	0
335	20231211	132500	20988995	4245	4245	4245	4245	0
336	20231211	132400	20988995	4245	4245	4245	4245	0
337	20231211	132300	20988995	4245	4245	4245	4245	0
338	20231211	132200	20988995	4245	4245	4245	4245	0
339	20231211	132100	20988995	4245	4245	4245	4245	0
340	20231211	132000	20988995	4245	4245	4245	4245	0
341	20231211	131900	20988995	4245	4245	4245	4245	0
342	20231211	131800	20988995	4245	4245	4245	4245	0
343	20231211	131700	20988995	4245	4245	4245	4245	0
344	20231211	131600	20988995	4245	4245	4245	4245	0
345	20231211	131500	20988995	4245	4245	4245	4245	0
346	20231211	131400	20988995	4245	4245	4245	4245	0
347	20231211	131300	20988995	4245	4245	4245	4245	0
348	20231211	131200	20988995	4245	4245	4245	4245	3
349	20231211	131100	20976260	4245	4245	4245	4245	0
350	20231211	131000	20976260	4245	4245	4245	4245	0
351	20231211	130900	20976260	4245	4245	4245	4245	0
352	20231211	130800	20976260	4245	4245	4245	4245	0
353	20231211	130700	20976260	4245	4245	4245	4245	1
354	20231211	130600	20972015	4225	4225	4225	4225	81
355	20231211	130500	20629790	4225	4225	4225	4225	0
356	20231211	130400	20629790	4225	4225	4225	4225	0
357	20231211	130300	20629790	4225	4235	4235	4225	124
358	20231211	130200	20105500	4245	4245	4245	4245	0
359	20231211	130100	20105500	4245	4245	4245	4245	0
360	20231211	130000	20105500	4245	4245	4245	4245	0
361	20231211	125900	20105500	4245	4245	4245	4245	0
362	20231211	125800	20105500	4245	4245	4245	4245	0
363	20231211	125700	20105500	4245	4245	4245	4245	0
364	20231211	125600	20105500	4245	4245	4245	4245	0
365	20231211	125500	20105500	4245	4245	4245	4245	0
366	20231211	125400	20105500	4245	4245	4245	4245	0
367	20231211	125300	20105500	4245	4245	4245	4245	1
368	20231211	125200	20101255	4245	4245	4245	4245	2
369	20231211	125100	20092765	4230	4230	4230	4230	0
370	20231211	125000	20092765	4230	4230	4230	4230	9
371	20231211	124900	20054695	4245	4245	4245	4245	0
372	20231211	124800	20054695	4245	4245	4245	4245	0
373	20231211	124700	20054695	4245	4245	4245	4245	0
374	20231211	124600	20054695	4245	4245	4245	4245	0
375	20231211	124500	20054695	4245	4245	4245	4245	0
376	20231211	124400	20054695	4245	4245	4245	4245	0
377	20231211	124300	20054695	4245	4245	4245	4245	0
378	20231211	124200	20054695	4245	4245	4245	4245	0
379	20231211	124100	20054695	4245	4245	4245	4245	0
380	20231211	124000	20054695	4245	4245	4245	4245	0
381	20231211	123900	20054695	4245	4245	4245	4245	0
382	20231211	123800	20054695	4245	4245	4245	4245	0
383	20231211	123700	20054695	4245	4245	4245	4245	0
384	20231211	123600	20054695	4245	4245	4245	4245	0
385	20231211	123500	20054695	4245	4245	4245	4245	0
386	20231211	123400	20054695	4245	4245	4245	4245	0
387	20231211	123300	20054695	4245	4245	4245	4245	0
388	20231211	123200	20054695	4245	4245	4245	4245	0
389	20231211	123100	20054695	4245	4245	4245	4245	0
390	20231211	123000	20054695	4245	4245	4245	4245	0
391	20231211	122900	20054695	4245	4245	4245	4245	0
392	20231211	122800	20054695	4245	4245	4245	4245	0
393	20231211	122700	20054695	4245	4245	4245	4245	0
394	20231211	122600	20054695	4245	4245	4245	4245	0
395	20231211	122500	20054695	4245	4245	4245	4245	0
396	20231211	122400	20054695	4245	4245	4245	4245	0
397	20231211	122300	20054695	4245	4245	4245	4245	0
398	20231211	122200	20054695	4245	4245	4245	4245	0
399	20231211	122100	20054695	4245	4245	4245	4245	0
400	20231211	122000	20054695	4245	4245	4245	4245	50
401	20231211	121900	19842445	4245	4245	4245	4245	0
402	20231211	121800	19842445	4245	4245	4245	4245	6
403	20231211	121700	19816975	4245	4245	4245	4245	0
404	20231211	121600	19816975	4245	4245	4245	4245	0
405	20231211	121500	19816975	4245	4245	4245	4245	0
406	20231211	121400	19816975	4245	4245	4245	4245	0
407	20231211	121300	19816975	4245	4245	4245	4245	0
408	20231211	121200	19816975	4245	4245	4245	4245	0
409	20231211	121100	19816975	4245	4245	4245	4245	152
410	20231211	121000	19171735	4245	4245	4245	4245	0
411	20231211	120900	19171735	4245	4245	4245	4245	0
412	20231211	120800	19171735	4245	4245	4245	4245	0
413	20231211	120700	19171735	4245	4245	4245	4245	0
414	20231211	120600	19171735	4245	4245	4245	4245	0
415	20231211	120500	19171735	4245	4245	4245	4245	0
416	20231211	120400	19171735	4245	4245	4245	4245	0
417	20231211	120300	19171735	4245	4245	4245	4245	0
418	20231211	120200	19171735	4245	4245	4245	4245	0
419	20231211	120100	19171735	4245	4230	4245	4230	657
420	20231211	120000	16387260	4230	4235	4235	4230	50
421	20231211	115900	16175565	4240	4240	4240	4240	0
422	20231211	115800	16175565	4240	4240	4240	4240	0
423	20231211	115700	16175565	4240	4240	4240	4240	0
424	20231211	115600	16175565	4240	4240	4240	4240	0
425	20231211	115500	16175565	4240	4240	4240	4240	0
426	20231211	115400	16175565	4240	4240	4240	4240	0
427	20231211	115300	16175565	4240	4240	4240	4240	0
428	20231211	115200	16175565	4240	4240	4240	4240	0
429	20231211	115100	16175565	4240	4240	4240	4240	0
430	20231211	115000	16175565	4240	4240	4240	4240	7
431	20231211	114900	16145885	4235	4235	4235	4235	0
432	20231211	114800	16145885	4235	4235	4235	4235	0
433	20231211	114700	16145885	4235	4235	4235	4235	0
434	20231211	114600	16145885	4235	4235	4235	4235	0
435	20231211	114500	16145885	4235	4235	4235	4235	0
436	20231211	114400	16145885	4235	4235	4235	4235	0
437	20231211	114300	16145885	4235	4235	4235	4235	0
438	20231211	114200	16145885	4235	4235	4235	4235	0
439	20231211	114100	16145885	4235	4235	4235	4235	0
440	20231211	114000	16145885	4235	4235	4235	4235	0
441	20231211	113900	16145885	4235	4235	4235	4235	0
442	20231211	113800	16145885	4235	4235	4235	4235	0
443	20231211	113700	16145885	4235	4235	4235	4235	0
444	20231211	113600	16145885	4235	4235	4235	4235	0
445	20231211	113500	16145885	4235	4235	4235	4235	0
446	20231211	113400	16145885	4235	4235	4235	4235	0
447	20231211	113300	16145885	4235	4235	4235	4235	0
448	20231211	113200	16145885	4235	4235	4235	4235	0
449	20231211	113100	16145885	4235	4235	4235	4235	0
450	20231211	113000	16145885	4235	4235	4235	4235	39
451	20231211	112900	15980720	4235	4235	4235	4235	0
452	20231211	112800	15980720	4235	4235	4235	4235	0
453	20231211	112700	15980720	4235	4235	4235	4235	0
454	20231211	112600	15980720	4235	4235	4235	4235	0
455	20231211	112500	15980720	4235	4235	4235	4235	200
456	20231211	112400	15133720	4235	4235	4235	4235	0
457	20231211	112300	15133720	4235	4235	4235	4235	0
458	20231211	112200	15133720	4235	4235	4235	4235	0
459	20231211	112100	15133720	4235	4235	4235	4235	0
460	20231211	112000	15133720	4235	4235	4235	4235	0
461	20231211	111900	15133720	4235	4235	4235	4235	0
462	20231211	111800	15133720	4235	4235	4235	4235	0
463	20231211	111700	15133720	4235	4235	4235	4235	0
464	20231211	111600	15133720	4235	4235	4235	4235	0
465	20231211	111500	15133720	4235	4235	4235	4235	0
466	20231211	111400	15133720	4235	4235	4235	4235	0
467	20231211	111300	15133720	4235	4235	4235	4235	0
468	20231211	111200	15133720	4235	4235	4235	4235	0
469	20231211	111100	15133720	4235	4235	4235	4235	0
470	20231211	111000	15133720	4235	4235	4235	4235	0
471	20231211	110900	15133720	4235	4235	4235	4235	0
472	20231211	110800	15133720	4235	4235	4235	4235	0
473	20231211	110700	15133720	4235	4235	4235	4235	0
474	20231211	110600	15133720	4235	4235	4235	4235	25
475	20231211	110500	15027845	4240	4240	4240	4240	0
476	20231211	110400	15027845	4240	4240	4240	4240	100
477	20231211	110300	14603845	4245	4245	4245	4245	1
478	20231211	110200	14599600	4235	4235	4235	4235	0
479	20231211	110100	14599600	4235	4235	4235	4235	0
480	20231211	110000	14599600	4235	4235	4235	4235	0
481	20231211	105900	14599600	4235	4235	4235	4235	0
482	20231211	105800	14599600	4235	4235	4235	4235	0
483	20231211	105700	14599600	4235	4235	4235	4235	0
484	20231211	105600	14599600	4235	4235	4235	4235	0
485	20231211	105500	14599600	4235	4235	4235	4235	2
486	20231211	105400	14591130	4235	4235	4235	4235	0
487	20231211	105300	14591130	4235	4235	4235	4235	0
488	20231211	105200	14591130	4235	4235	4235	4235	0
489	20231211	105100	14591130	4235	4235	4235	4235	0
490	20231211	105000	14591130	4235	4235	4235	4235	0
491	20231211	104900	14591130	4235	4235	4235	4235	0
492	20231211	104800	14591130	4235	4235	4235	4235	23
493	20231211	104700	14493725	4250	4250	4250	4250	0
494	20231211	104600	14493725	4250	4250	4250	4250	0
495	20231211	104500	14493725	4250	4250	4250	4250	0
496	20231211	104400	14493725	4250	4250	4250	4250	0
497	20231211	104300	14493725	4250	4250	4250	4250	0
498	20231211	104200	14493725	4250	4250	4250	4250	0
499	20231211	104100	14493725	4250	4250	4250	4250	0
500	20231211	104000	14493725	4250	4250	4250	4250	0
501	20231211	103900	14493725	4250	4250	4250	4250	0
502	20231211	103800	14493725	4250	4250	4250	4250	0
503	20231211	103700	14493725	4250	4250	4250	4250	0
504	20231211	103600	14493725	4250	4250	4250	4250	0
505	20231211	103500	14493725	4250	4250	4250	4250	0
506	20231211	103400	14493725	4250	4250	4250	4250	0
507	20231211	103300	14493725	4250	4250	4250	4250	0
508	20231211	103200	14493725	4250	4250	4250	4250	0
509	20231211	103100	14493725	4250	4250	4250	4250	0
510	20231211	103000	14493725	4250	4250	4250	4250	1
511	20231211	102900	14489475	4240	4240	4240	4240	0
512	20231211	102800	14489475	4240	4240	4240	4240	0
513	20231211	102700	14489475	4240	4240	4240	4240	0
514	20231211	102600	14489475	4240	4240	4240	4240	635
515	20231211	102500	11797075	4245	4245	4245	4245	0
516	20231211	102400	11797075	4245	4245	4245	4245	10
517	20231211	102300	11754625	4250	4250	4250	4250	0
518	20231211	102200	11754625	4250	4250	4250	4250	0
519	20231211	102100	11754625	4250	4250	4250	4250	0
520	20231211	102000	11754625	4250	4250	4250	4250	0
521	20231211	101900	11754625	4250	4250	4250	4250	0
522	20231211	101800	11754625	4250	4250	4250	4250	0
523	20231211	101700	11754625	4250	4250	4250	4250	500
524	20231211	101600	9629625	4240	4240	4240	4240	0
525	20231211	101500	9629625	4240	4240	4240	4240	367
526	20231211	101400	8073545	4240	4240	4240	4240	0
527	20231211	101300	8073545	4240	4240	4240	4240	0
528	20231211	101200	8073545	4240	4240	4240	4240	0
529	20231211	101100	8073545	4240	4240	4240	4240	0
530	20231211	101000	8073545	4240	4240	4240	4240	61
531	20231211	100900	7814905	4240	4240	4240	4240	0
532	20231211	100800	7814905	4240	4240	4240	4240	0
533	20231211	100700	7814905	4240	4240	4240	4240	0
534	20231211	100600	7814905	4240	4240	4240	4240	0
535	20231211	100500	7814905	4240	4240	4240	4240	9
536	20231211	100400	7776745	4240	4240	4240	4240	0
537	20231211	100300	7776745	4240	4240	4240	4240	0
538	20231211	100200	7776745	4240	4245	4245	4240	600
539	20231211	100100	5231375	4250	4250	4250	4250	38
540	20231211	100000	5069875	4255	4255	4255	4255	0
541	20231211	095900	5069875	4255	4255	4255	4255	0
542	20231211	095800	5069875	4255	4255	4255	4255	0
543	20231211	095700	5069875	4255	4255	4255	4255	0
544	20231211	095600	5069875	4255	4255	4255	4255	0
545	20231211	095500	5069875	4255	4255	4255	4255	0
546	20231211	095400	5069875	4255	4255	4255	4255	0
547	20231211	095300	5069875	4255	4255	4255	4255	0
548	20231211	095200	5069875	4255	4255	4255	4255	0
549	20231211	095100	5069875	4255	4240	4255	4240	8
550	20231211	095000	5035940	4255	4255	4255	4255	0
551	20231211	094900	5035940	4255	4255	4255	4255	0
552	20231211	094800	5035940	4255	4255	4255	4255	0
553	20231211	094700	5035940	4255	4255	4255	4255	0
554	20231211	094600	5035940	4255	4255	4255	4255	0
555	20231211	094500	5035940	4255	4255	4255	4255	196
556	20231211	094400	4201960	4260	4260	4260	4260	0
557	20231211	094300	4201960	4260	4260	4260	4260	238
558	20231211	094200	3188080	4260	4260	4260	4260	0
559	20231211	094100	3188080	4260	4260	4260	4260	0
560	20231211	094000	3188080	4260	4260	4260	4260	0
561	20231211	093900	3188080	4260	4260	4260	4260	0
562	20231211	093800	3188080	4260	4260	4260	4260	1
563	20231211	093700	3183820	4260	4260	4260	4260	0
564	20231211	093600	3183820	4260	4260	4260	4260	2
565	20231211	093500	3175300	4260	4260	4260	4260	5
566	20231211	093400	3154000	4260	4260	4260	4260	1
567	20231211	093300	3149740	4255	4255	4255	4255	0
568	20231211	093200	3149740	4255	4255	4255	4255	104
569	20231211	093100	2707220	4255	4255	4255	4255	0
570	20231211	093000	2707220	4255	4255	4255	4255	0
571	20231211	092900	2707220	4255	4255	4255	4255	0
572	20231211	092800	2707220	4255	4255	4255	4255	0
573	20231211	092700	2707220	4255	4255	4255	4255	0
574	20231211	092600	2707220	4255	4255	4255	4255	0
575	20231211	092500	2707220	4255	4250	4255	4250	147
576	20231211	092400	2082455	4250	4250	4250	4250	2
577	20231211	092300	2073955	4255	4255	4255	4255	0
578	20231211	092200	2073955	4255	4255	4255	4255	0
579	20231211	092100	2073955	4255	4255	4255	4255	1
580	20231211	092000	2069700	4250	4250	4250	4250	20
581	20231211	091900	1984700	4250	4250	4250	4250	426
582	20231211	091800	174200	4250	4250	4250	4250	0
583	20231211	091700	174200	4250	4250	4250	4250	0
584	20231211	091600	174200	4250	4250	4250	4250	0
585	20231211	091500	174200	4250	4250	4250	4250	0
586	20231211	091400	174200	4250	4250	4250	4250	0
587	20231211	091300	174200	4250	4250	4250	4250	0
588	20231211	091200	174200	4250	4250	4250	4250	0
589	20231211	091100	174200	4250	4250	4250	4250	0
590	20231211	091000	174200	4250	4245	4250	4245	11
591	20231211	090900	127500	4250	4250	4250	4250	0
592	20231211	090800	127500	4250	4250	4250	4250	0
593	20231211	090700	127500	4250	4250	4250	4250	0
594	20231211	090600	127500	4250	4250	4250	4250	0
595	20231211	090500	127500	4250	4250	4250	4250	0
596	20231211	090400	127500	4250	4250	4250	4250	0
597	20231211	090300	127500	4250	4250	4250	4250	0
598	20231211	090200	127500	4250	4250	4250	4250	0
599	20231211	090100	127500	4250	4250	4250	4250	0
600	20231211	090000	127500	4250	4250	4250	4250	30