KissMeData/005720/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184500	36520125	4160	4160	4160	4160	285
3	20231218	184400	36520125	4160	4160	4160	4160	0
4	20231218	184300	36520125	4160	4160	4160	4160	0
5	20231218	184200	36520125	4160	4160	4160	4160	0
6	20231218	184100	36520125	4160	4160	4160	4160	0
7	20231218	184000	36520125	4160	4160	4160	4160	0
8	20231218	183900	36520125	4160	4160	4160	4160	0
9	20231218	183800	36520125	4160	4160	4160	4160	0
10	20231218	183700	36520125	4160	4160	4160	4160	0
11	20231218	183600	36520125	4160	4160	4160	4160	0
12	20231218	183500	36520125	4160	4160	4160	4160	0
13	20231218	183400	36520125	4160	4160	4160	4160	0
14	20231218	183300	36520125	4160	4160	4160	4160	0
15	20231218	183200	36520125	4160	4160	4160	4160	0
16	20231218	183100	36520125	4160	4160	4160	4160	0
17	20231218	183000	36520125	4160	4160	4160	4160	0
18	20231218	182900	36520125	4160	4160	4160	4160	0
19	20231218	182800	36520125	4160	4160	4160	4160	0
20	20231218	182700	36520125	4160	4160	4160	4160	0
21	20231218	182600	36520125	4160	4160	4160	4160	0
22	20231218	182500	36520125	4160	4160	4160	4160	0
23	20231218	182400	36520125	4160	4160	4160	4160	0
24	20231218	182300	36520125	4160	4160	4160	4160	0
25	20231218	182200	36520125	4160	4160	4160	4160	0
26	20231218	182100	36520125	4160	4160	4160	4160	0
27	20231218	182000	36520125	4160	4160	4160	4160	0
28	20231218	181900	36520125	4160	4160	4160	4160	0
29	20231218	181800	36520125	4160	4160	4160	4160	0
30	20231218	181700	36520125	4160	4160	4160	4160	0
31	20231218	181600	36520125	4160	4160	4160	4160	0
32	20231218	181500	36520125	4160	4160	4160	4160	285
33	20231218	181400	36520125	4160	4160	4160	4160	0
34	20231218	181300	36520125	4160	4160	4160	4160	0
35	20231218	181200	36520125	4160	4160	4160	4160	0
36	20231218	181100	36520125	4160	4160	4160	4160	0
37	20231218	181000	36520125	4160	4160	4160	4160	0
38	20231218	180900	36520125	4160	4160	4160	4160	0
39	20231218	180800	36520125	4160	4160	4160	4160	0
40	20231218	180700	36520125	4160	4160	4160	4160	0
41	20231218	180600	36520125	4160	4160	4160	4160	0
42	20231218	180500	36520125	4160	4160	4160	4160	0
43	20231218	180400	36520125	4160	4160	4160	4160	0
44	20231218	180300	36520125	4160	4160	4160	4160	0
45	20231218	180200	36520125	4160	4160	4160	4160	0
46	20231218	180100	36520125	4160	4160	4160	4160	0
47	20231218	180000	36520125	4160	4160	4160	4160	0
48	20231218	175900	36520125	4160	4160	4160	4160	0
49	20231218	175800	36520125	4160	4160	4160	4160	0
50	20231218	175700	36520125	4160	4160	4160	4160	0
51	20231218	175600	36520125	4160	4160	4160	4160	0
52	20231218	175500	36520125	4160	4160	4160	4160	0
53	20231218	175400	36520125	4160	4160	4160	4160	0
54	20231218	175300	36520125	4160	4160	4160	4160	0
55	20231218	175200	36520125	4160	4160	4160	4160	0
56	20231218	175100	36520125	4160	4160	4160	4160	0
57	20231218	175000	36520125	4160	4160	4160	4160	0
58	20231218	174900	36520125	4160	4160	4160	4160	0
59	20231218	174800	36520125	4160	4160	4160	4160	0
60	20231218	174700	36520125	4160	4160	4160	4160	0
61	20231218	174600	36520125	4160	4160	4160	4160	0
62	20231218	174500	36520125	4160	4160	4160	4160	285
63	20231218	174400	36520125	4160	4160	4160	4160	0
64	20231218	174300	36520125	4160	4160	4160	4160	0
65	20231218	174200	36520125	4160	4160	4160	4160	0
66	20231218	174100	36520125	4160	4160	4160	4160	0
67	20231218	174000	36520125	4160	4160	4160	4160	0
68	20231218	173900	36520125	4160	4160	4160	4160	0
69	20231218	173800	36520125	4160	4160	4160	4160	0
70	20231218	173700	36520125	4160	4160	4160	4160	0
71	20231218	173600	36520125	4160	4160	4160	4160	0
72	20231218	173500	36520125	4160	4160	4160	4160	0
73	20231218	173400	36520125	4160	4160	4160	4160	0
74	20231218	173300	36520125	4160	4160	4160	4160	0
75	20231218	173200	36520125	4160	4160	4160	4160	0
76	20231218	173100	36520125	4160	4160	4160	4160	0
77	20231218	173000	36520125	4160	4160	4160	4160	0
78	20231218	172900	36520125	4160	4160	4160	4160	0
79	20231218	172800	36520125	4160	4160	4160	4160	0
80	20231218	172700	36520125	4160	4160	4160	4160	0
81	20231218	172600	36520125	4160	4160	4160	4160	0
82	20231218	172500	36520125	4160	4160	4160	4160	0
83	20231218	172400	36520125	4160	4160	4160	4160	0
84	20231218	172300	36520125	4160	4160	4160	4160	0
85	20231218	172200	36520125	4160	4160	4160	4160	0
86	20231218	172100	36520125	4160	4160	4160	4160	0
87	20231218	172000	36520125	4160	4160	4160	4160	0
88	20231218	171900	36520125	4160	4160	4160	4160	0
89	20231218	171800	36520125	4160	4160	4160	4160	0
90	20231218	171700	36520125	4160	4160	4160	4160	0
91	20231218	171600	36520125	4160	4160	4160	4160	0
92	20231218	171500	36520125	4160	4160	4160	4160	285
93	20231218	171400	36520125	4160	4160	4160	4160	0
94	20231218	171300	36520125	4160	4160	4160	4160	0
95	20231218	171200	36520125	4160	4160	4160	4160	0
96	20231218	171100	36520125	4160	4160	4160	4160	0
97	20231218	171000	36520125	4160	4160	4160	4160	0
98	20231218	170900	36520125	4160	4160	4160	4160	0
99	20231218	170800	36520125	4160	4160	4160	4160	0
100	20231218	170700	36520125	4160	4160	4160	4160	0
101	20231218	170600	36520125	4160	4160	4160	4160	0
102	20231218	170500	36520125	4160	4160	4160	4160	0
103	20231218	170400	36520125	4160	4160	4160	4160	0
104	20231218	170300	36520125	4160	4160	4160	4160	0
105	20231218	170200	36520125	4160	4160	4160	4160	0
106	20231218	170100	36520125	4160	4160	4160	4160	0
107	20231218	170000	36520125	4160	4160	4160	4160	0
108	20231218	165900	36520125	4160	4160	4160	4160	0
109	20231218	165800	36520125	4160	4160	4160	4160	0
110	20231218	165700	36520125	4160	4160	4160	4160	0
111	20231218	165600	36520125	4160	4160	4160	4160	0
112	20231218	165500	36520125	4160	4160	4160	4160	0
113	20231218	165400	36520125	4160	4160	4160	4160	0
114	20231218	165300	36520125	4160	4160	4160	4160	0
115	20231218	165200	36520125	4160	4160	4160	4160	0
116	20231218	165100	36520125	4160	4160	4160	4160	0
117	20231218	165000	36520125	4160	4160	4160	4160	0
118	20231218	164900	36520125	4160	4160	4160	4160	0
119	20231218	164800	36520125	4160	4160	4160	4160	0
120	20231218	164700	36520125	4160	4160	4160	4160	0
121	20231218	164600	36520125	4160	4160	4160	4160	0
122	20231218	164500	36520125	4160	4160	4160	4160	285
123	20231218	164400	36520125	4160	4160	4160	4160	0
124	20231218	164300	36520125	4160	4160	4160	4160	0
125	20231218	164200	36520125	4160	4160	4160	4160	0
126	20231218	164100	36520125	4160	4160	4160	4160	0
127	20231218	164000	36520125	4160	4160	4160	4160	0
128	20231218	163900	36520125	4160	4160	4160	4160	0
129	20231218	163800	36520125	4160	4160	4160	4160	0
130	20231218	163700	36520125	4160	4160	4160	4160	0
131	20231218	163600	36520125	4160	4160	4160	4160	0
132	20231218	163500	36520125	4160	4160	4160	4160	0
133	20231218	163400	36520125	4160	4160	4160	4160	0
134	20231218	163300	36520125	4160	4160	4160	4160	0
135	20231218	163200	36520125	4160	4160	4160	4160	0
136	20231218	163100	36520125	4160	4160	4160	4160	0
137	20231218	163000	36520125	4160	4160	4160	4160	0
138	20231218	162900	36520125	4160	4160	4160	4160	0
139	20231218	162800	36520125	4160	4160	4160	4160	0
140	20231218	162700	36520125	4160	4160	4160	4160	0
141	20231218	162600	36520125	4160	4160	4160	4160	0
142	20231218	162500	36520125	4160	4160	4160	4160	0
143	20231218	162400	36520125	4160	4160	4160	4160	0
144	20231218	162300	36520125	4160	4160	4160	4160	0
145	20231218	162200	36520125	4160	4160	4160	4160	0
146	20231218	162100	36520125	4160	4160	4160	4160	0
147	20231218	162000	36520125	4160	4160	4160	4160	0
148	20231218	161900	36520125	4160	4160	4160	4160	0
149	20231218	161800	36520125	4160	4160	4160	4160	0
150	20231218	161700	36520125	4160	4160	4160	4160	0
151	20231218	161600	36520125	4160	4160	4160	4160	0
152	20231218	161500	36520125	4160	4160	4160	4160	285
153	20231218	161400	36520125	4160	4160	4160	4160	0
154	20231218	161300	36520125	4160	4160	4160	4160	0
155	20231218	161200	36520125	4160	4160	4160	4160	0
156	20231218	161100	36520125	4160	4160	4160	4160	0
157	20231218	161000	36520125	4160	4160	4160	4160	0
158	20231218	160900	36520125	4160	4160	4160	4160	0
159	20231218	160800	36520125	4160	4160	4160	4160	0
160	20231218	160700	36520125	4160	4160	4160	4160	0
161	20231218	160600	36520125	4160	4160	4160	4160	0
162	20231218	160500	36520125	4160	4160	4160	4160	0
163	20231218	160400	36520125	4160	4160	4160	4160	0
164	20231218	160300	36520125	4160	4160	4160	4160	0
165	20231218	160200	36520125	4160	4160	4160	4160	0
166	20231218	160100	36520125	4160	4160	4160	4160	0
167	20231218	160000	36520125	4160	4160	4160	4160	0
168	20231218	155900	36520125	4160	4160	4160	4160	0
169	20231218	155800	36520125	4160	4160	4160	4160	0
170	20231218	155700	36520125	4160	4160	4160	4160	0
171	20231218	155600	36520125	4160	4160	4160	4160	0
172	20231218	155500	36520125	4160	4160	4160	4160	0
173	20231218	155400	36520125	4160	4160	4160	4160	0
174	20231218	155300	36520125	4160	4160	4160	4160	0
175	20231218	155200	36520125	4160	4160	4160	4160	0
176	20231218	155100	36520125	4160	4160	4160	4160	0
177	20231218	155000	36520125	4160	4160	4160	4160	0
178	20231218	154900	36520125	4160	4160	4160	4160	0
179	20231218	154800	36520125	4160	4160	4160	4160	0
180	20231218	154700	36520125	4160	4160	4160	4160	0
181	20231218	154600	36520125	4160	4160	4160	4160	0
182	20231218	154500	36520125	4160	4160	4160	4160	285
183	20231218	154400	36520125	4160	4160	4160	4160	0
184	20231218	154300	36520125	4160	4160	4160	4160	0
185	20231218	154200	36520125	4160	4160	4160	4160	0
186	20231218	154100	36520125	4160	4160	4160	4160	0
187	20231218	154000	36520125	4160	4160	4160	4160	0
188	20231218	153900	36520125	4160	4160	4160	4160	0
189	20231218	153800	36520125	4160	4160	4160	4160	0
190	20231218	153700	36520125	4160	4160	4160	4160	0
191	20231218	153600	36520125	4160	4160	4160	4160	0
192	20231218	153500	36520125	4160	4160	4160	4160	0
193	20231218	153400	36520125	4160	4160	4160	4160	0
194	20231218	153300	36520125	4160	4160	4160	4160	0
195	20231218	153200	36520125	4160	4160	4160	4160	0
196	20231218	153100	36520125	4160	4160	4160	4160	0
197	20231218	153000	36520125	4160	4160	4160	4160	285
198	20231218	152900	35334525	4150	4150	4150	4150	0
199	20231218	152800	35334525	4150	4150	4150	4150	0
200	20231218	152700	35334525	4150	4150	4150	4150	0
201	20231218	152600	35334525	4150	4150	4150	4150	0
202	20231218	152500	35334525	4150	4150	4150	4150	0
203	20231218	152400	35334525	4150	4150	4150	4150	0
204	20231218	152300	35334525	4150	4150	4150	4150	0
205	20231218	152200	35334525	4150	4150	4150	4150	0
206	20231218	152100	35334525	4150	4150	4150	4150	0
207	20231218	152000	35334525	4150	4150	4150	4150	0
208	20231218	151900	35334525	4150	4150	4150	4150	0
209	20231218	151800	35334525	4150	4150	4150	4150	1
210	20231218	151700	35330375	4165	4165	4165	4165	0
211	20231218	151600	35330375	4165	4165	4165	4165	0
212	20231218	151500	35330375	4165	4165	4165	4165	0
213	20231218	151400	35330375	4165	4165	4165	4165	0
214	20231218	151300	35330375	4165	4165	4165	4165	1
215	20231218	151200	35326210	4150	4150	4150	4150	0
216	20231218	151100	35326210	4150	4150	4150	4150	0
217	20231218	151000	35326210	4150	4150	4150	4150	1
218	20231218	150900	35322060	4150	4150	4150	4150	0
219	20231218	150800	35322060	4150	4150	4150	4150	0
220	20231218	150700	35322060	4150	4150	4150	4150	0
221	20231218	150600	35322060	4150	4150	4150	4150	0
222	20231218	150500	35322060	4150	4150	4150	4150	0
223	20231218	150400	35322060	4150	4150	4150	4150	1
224	20231218	150300	35317910	4150	4150	4150	4150	0
225	20231218	150200	35317910	4150	4155	4155	4150	50
226	20231218	150100	35110240	4150	4150	4150	4150	0
227	20231218	150000	35110240	4150	4150	4150	4150	0
228	20231218	145900	35110240	4150	4150	4150	4150	1
229	20231218	145800	35106090	4155	4155	4155	4155	3
230	20231218	145700	35093625	4150	4155	4155	4150	6
231	20231218	145600	35068700	4150	4150	4150	4150	0
232	20231218	145500	35068700	4150	4150	4150	4150	0
233	20231218	145400	35068700	4150	4150	4150	4150	0
234	20231218	145300	35068700	4150	4150	4150	4150	0
235	20231218	145200	35068700	4150	4150	4150	4150	0
236	20231218	145100	35068700	4150	4150	4150	4150	0
237	20231218	145000	35068700	4150	4150	4150	4150	0
238	20231218	144900	35068700	4150	4150	4150	4150	1
239	20231218	144800	35064550	4150	4150	4150	4150	0
240	20231218	144700	35064550	4150	4150	4150	4150	0
241	20231218	144600	35064550	4150	4150	4150	4150	0
242	20231218	144500	35064550	4150	4150	4150	4150	0
243	20231218	144400	35064550	4150	4155	4155	4150	11
244	20231218	144300	35018850	4155	4155	4155	4155	0
245	20231218	144200	35018850	4155	4155	4155	4155	0
246	20231218	144100	35018850	4155	4155	4155	4155	0
247	20231218	144000	35018850	4155	4155	4155	4155	1
248	20231218	143900	35014695	4150	4150	4150	4150	0
249	20231218	143800	35014695	4150	4150	4150	4150	0
250	20231218	143700	35014695	4150	4150	4150	4150	0
251	20231218	143600	35014695	4150	4150	4150	4150	0
252	20231218	143500	35014695	4150	4150	4150	4150	0
253	20231218	143400	35014695	4150	4150	4150	4150	0
254	20231218	143300	35014695	4150	4150	4150	4150	0
255	20231218	143200	35014695	4150	4150	4150	4150	0
256	20231218	143100	35014695	4150	4150	4150	4150	0
257	20231218	143000	35014695	4150	4150	4150	4150	0
258	20231218	142900	35014695	4150	4150	4150	4150	0
259	20231218	142800	35014695	4150	4150	4150	4150	0
260	20231218	142700	35014695	4150	4150	4150	4150	0
261	20231218	142600	35014695	4150	4150	4150	4150	0
262	20231218	142500	35014695	4150	4150	4150	4150	0
263	20231218	142400	35014695	4150	4150	4150	4150	0
264	20231218	142300	35014695	4150	4150	4150	4150	0
265	20231218	142200	35014695	4150	4150	4150	4150	0
266	20231218	142100	35014695	4150	4150	4150	4150	0
267	20231218	142000	35014695	4150	4150	4150	4150	0
268	20231218	141900	35014695	4150	4150	4150	4150	0
269	20231218	141800	35014695	4150	4150	4150	4150	0
270	20231218	141700	35014695	4150	4150	4150	4150	0
271	20231218	141600	35014695	4150	4150	4150	4150	0
272	20231218	141500	35014695	4150	4150	4150	4150	1
273	20231218	141400	35010545	4150	4150	4150	4150	2
274	20231218	141300	35002245	4155	4155	4155	4155	92
275	20231218	141200	34619985	4150	4160	4165	4150	7
276	20231218	141100	34590890	4160	4160	4160	4160	30
277	20231218	141000	34466090	4165	4190	4195	4165	1495
278	20231218	140900	28226535	4165	4140	4165	4140	914
279	20231218	140800	24429855	4150	4170	4190	4150	1491
280	20231218	140700	18201605	4160	4155	4160	4155	11
281	20231218	140600	18155850	4170	4150	4170	4140	533
282	20231218	140500	15946060	4145	4140	4145	4140	505
283	20231218	140400	13852870	4150	4150	4150	4150	30
284	20231218	140300	13728370	4135	4135	4135	4135	51
285	20231218	140200	13517485	4135	4135	4135	4135	100
286	20231218	140100	13103985	4135	4135	4135	4135	0
287	20231218	140000	13103985	4135	4135	4135	4135	2
288	20231218	135900	13095715	4135	4135	4135	4135	19
289	20231218	135800	13017150	4135	4135	4135	4135	0
290	20231218	135700	13017150	4135	4135	4135	4135	0
291	20231218	135600	13017150	4135	4135	4135	4135	18
292	20231218	135500	12942720	4135	4135	4135	4135	10
293	20231218	135400	12901370	4135	4135	4135	4135	0
294	20231218	135300	12901370	4135	4135	4135	4135	0
295	20231218	135200	12901370	4135	4135	4135	4135	29
296	20231218	135100	12781455	4135	4135	4135	4135	0
297	20231218	135000	12781455	4135	4135	4135	4135	0
298	20231218	134900	12781455	4135	4135	4135	4135	10
299	20231218	134800	12740105	4135	4135	4135	4135	18
300	20231218	134700	12665675	4135	4135	4135	4135	0
301	20231218	134600	12665675	4135	4135	4135	4135	10
302	20231218	134500	12624325	4135	4135	4135	4135	0
303	20231218	134400	12624325	4135	4135	4135	4135	19
304	20231218	134300	12545760	4140	4140	4140	4140	5
305	20231218	134200	12525060	4140	4140	4140	4140	0
306	20231218	134100	12525060	4140	4140	4140	4140	24
307	20231218	134000	12425700	4140	4140	4140	4140	10
308	20231218	133900	12384300	4140	4140	4140	4140	10
309	20231218	133800	12342900	4140	4140	4140	4140	0
310	20231218	133700	12342900	4140	4140	4140	4140	17
311	20231218	133600	12272520	4140	4140	4140	4140	10
312	20231218	133500	12231120	4140	4140	4140	4140	0
313	20231218	133400	12231120	4140	4140	4140	4140	0
314	20231218	133300	12231120	4140	4140	4140	4140	33
315	20231218	133200	12094500	4140	4140	4140	4140	0
316	20231218	133100	12094500	4140	4140	4140	4140	0
317	20231218	133000	12094500	4140	4140	4140	4140	0
318	20231218	132900	12094500	4140	4140	4140	4140	24
319	20231218	132800	11995140	4140	4140	4140	4140	0
320	20231218	132700	11995140	4140	4140	4140	4140	0
321	20231218	132600	11995140	4140	4140	4140	4140	15
322	20231218	132500	11933040	4140	4140	4140	4140	8
323	20231218	132400	11899920	4140	4140	4140	4140	0
324	20231218	132300	11899920	4140	4140	4140	4140	10
325	20231218	132200	11858520	4140	4140	4140	4140	11
326	20231218	132100	11812980	4140	4145	4145	4140	34
327	20231218	132000	11672095	4140	4140	4140	4140	10
328	20231218	131900	11630695	4140	4140	4140	4140	0
329	20231218	131800	11630695	4140	4140	4140	4140	22
330	20231218	131700	11539615	4145	4145	4145	4145	0
331	20231218	131600	11539615	4145	4145	4145	4145	0
332	20231218	131500	11539615	4145	4145	4145	4145	10
333	20231218	131400	11498165	4140	4140	4140	4140	20
334	20231218	131300	11415365	4145	4145	4145	4145	0
335	20231218	131200	11415365	4145	4145	4145	4145	0
336	20231218	131100	11415365	4145	4145	4145	4145	10
337	20231218	131000	11373915	4140	4140	4140	4140	47
338	20231218	130900	11179335	4140	4140	4140	4140	0
339	20231218	130800	11179335	4140	4140	4140	4140	0
340	20231218	130700	11179335	4140	4140	4140	4140	11
341	20231218	130600	11133795	4140	4140	4140	4140	8
342	20231218	130500	11100675	4145	4145	4145	4145	0
343	20231218	130400	11100675	4145	4145	4145	4145	0
344	20231218	130300	11100675	4145	4145	4145	4145	13
345	20231218	130200	11046790	4145	4145	4145	4145	0
346	20231218	130100	11046790	4145	4145	4145	4145	0
347	20231218	130000	11046790	4145	4145	4145	4145	10
348	20231218	125900	11005340	4145	4145	4145	4145	21
349	20231218	125800	10918295	4145	4145	4145	4145	0
350	20231218	125700	10918295	4145	4145	4145	4145	0
351	20231218	125600	10918295	4145	4145	4145	4145	10
352	20231218	125500	10876845	4145	4150	4150	4145	9
353	20231218	125400	10839535	4150	4150	4150	4150	0
354	20231218	125300	10839535	4150	4150	4150	4150	10
355	20231218	125200	10798035	4150	4150	4150	4150	3
356	20231218	125100	10785585	4150	4150	4150	4150	7
357	20231218	125000	10756535	4150	4150	4150	4150	10
358	20231218	124900	10715035	4150	4150	4150	4150	0
359	20231218	124800	10715035	4150	4150	4150	4150	22
360	20231218	124700	10623735	4150	4150	4150	4150	10
361	20231218	124600	10582235	4150	4150	4150	4150	0
362	20231218	124500	10582235	4150	4150	4150	4150	0
363	20231218	124400	10582235	4150	4150	4150	4150	17
364	20231218	124300	10511685	4150	4150	4150	4150	10
365	20231218	124200	10470185	4150	4150	4150	4150	0
366	20231218	124100	10470185	4150	4150	4150	4150	0
367	20231218	124000	10470185	4150	4150	4150	4150	23
368	20231218	123900	10374735	4150	4150	4150	4150	0
369	20231218	123800	10374735	4150	4150	4150	4150	0
370	20231218	123700	10374735	4150	4150	4150	4150	10
371	20231218	123600	10333235	4150	4150	4150	4150	14
372	20231218	123500	10275135	4150	4150	4150	4150	0
373	20231218	123400	10275135	4150	4150	4150	4150	0
374	20231218	123300	10275135	4150	4150	4150	4150	21
375	20231218	123200	10187985	4150	4155	4155	4150	14
376	20231218	123100	10129860	4150	4150	4150	4150	0
377	20231218	123000	10129860	4150	4150	4150	4150	10
378	20231218	122900	10088360	4150	4150	4150	4150	18
379	20231218	122800	10013660	4150	4150	4150	4150	0
380	20231218	122700	10013660	4150	4150	4150	4150	10
381	20231218	122600	9972160	4150	4150	4150	4150	0
382	20231218	122500	9972160	4150	4150	4150	4150	14
383	20231218	122400	9914060	4150	4150	4150	4150	60
384	20231218	122300	9665060	4150	4150	4150	4150	0
385	20231218	122200	9665060	4150	4150	4150	4150	0
386	20231218	122100	9665060	4150	4150	4150	4150	15
387	20231218	122000	9602810	4150	4150	4150	4150	10
388	20231218	121900	9561310	4150	4150	4150	4150	0
389	20231218	121800	9561310	4150	4150	4150	4150	6
390	20231218	121700	9536410	4150	4150	4150	4150	19
391	20231218	121600	9457560	4150	4150	4150	4150	0
392	20231218	121500	9457560	4150	4150	4150	4150	1
393	20231218	121400	9453410	4150	4150	4150	4150	28
394	20231218	121300	9337210	4150	4150	4150	4150	0
395	20231218	121200	9337210	4150	4150	4150	4150	0
396	20231218	121100	9337210	4150	4150	4150	4150	0
397	20231218	121000	9337210	4150	4150	4155	4150	57
398	20231218	120900	9100610	4155	4155	4155	4155	0
399	20231218	120800	9100610	4155	4155	4155	4155	0
400	20231218	120700	9100610	4155	4155	4155	4155	0
401	20231218	120600	9100610	4155	4155	4155	4155	9
402	20231218	120500	9063215	4155	4155	4155	4155	0
403	20231218	120400	9063215	4155	4155	4155	4155	10
404	20231218	120300	9021665	4155	4155	4155	4155	11
405	20231218	120200	8975960	4155	4155	4155	4155	11
406	20231218	120100	8930255	4160	4160	4160	4160	0
407	20231218	120000	8930255	4160	4160	4160	4160	1
408	20231218	115900	8926095	4155	4155	4155	4155	16
409	20231218	115800	8859615	4160	4160	4160	4160	0
410	20231218	115700	8859615	4160	4160	4160	4160	0
411	20231218	115600	8859615	4160	4160	4160	4160	1
412	20231218	115500	8855455	4155	4160	4160	4155	19
413	20231218	115400	8776465	4165	4165	4165	4165	0
414	20231218	115300	8776465	4165	4165	4165	4165	1
415	20231218	115200	8772300	4160	4160	4160	4160	0
416	20231218	115100	8772300	4160	4160	4170	4160	23
417	20231218	115000	8676610	4160	4165	4165	4160	9
418	20231218	114900	8639130	4160	4160	4160	4160	0
419	20231218	114800	8639130	4160	4160	4160	4160	1
420	20231218	114700	8634970	4165	4165	4165	4165	10
421	20231218	114600	8593320	4170	4170	4170	4170	0
422	20231218	114500	8593320	4170	4170	4170	4170	0
423	20231218	114400	8593320	4170	4155	4170	4155	29
424	20231218	114300	8472730	4155	4155	4155	4155	9
425	20231218	114200	8435335	4160	4160	4160	4160	0
426	20231218	114100	8435335	4160	4155	4160	4155	11
427	20231218	114000	8389625	4155	4155	4155	4155	14
428	20231218	113900	8331455	4160	4160	4160	4160	1
429	20231218	113800	8327295	4160	4160	4160	4160	0
430	20231218	113700	8327295	4160	4160	4160	4160	1
431	20231218	113600	8323135	4155	4155	4155	4155	19
432	20231218	113500	8244190	4160	4160	4160	4160	1
433	20231218	113400	8240030	4155	4155	4155	4155	10
434	20231218	113300	8198480	4155	4155	4155	4155	0
435	20231218	113200	8198480	4155	4155	4155	4155	130
436	20231218	113100	7658330	4155	4155	4155	4155	0
437	20231218	113000	7658330	4155	4155	4155	4155	1
438	20231218	112900	7654175	4150	4150	4150	4150	5
439	20231218	112800	7633425	4150	4150	4150	4150	8
440	20231218	112700	7600225	4155	4155	4155	4155	1
441	20231218	112600	7596070	4150	4150	4150	4150	0
442	20231218	112500	7596070	4150	4150	4150	4150	20
443	20231218	112400	7513070	4150	4150	4150	4150	10
444	20231218	112300	7471570	4150	4150	4150	4150	0
445	20231218	112200	7471570	4150	4155	4155	4150	57
446	20231218	112100	7235015	4150	4150	4150	4150	29
447	20231218	112000	7114665	4155	4155	4155	4155	0
448	20231218	111900	7114665	4155	4155	4155	4155	0
449	20231218	111800	7114665	4155	4150	4155	4150	11
450	20231218	111700	7069010	4150	4150	4150	4150	19
451	20231218	111600	6990160	4150	4150	4150	4150	0
452	20231218	111500	6990160	4150	4150	4150	4150	0
453	20231218	111400	6990160	4150	4150	4150	4150	10
454	20231218	111300	6948660	4150	4155	4155	4150	21
455	20231218	111200	6861505	4150	4150	4150	4150	0
456	20231218	111100	6861505	4150	4150	4150	4150	10
457	20231218	111000	6820005	4150	4150	4155	4150	35
458	20231218	110900	6674750	4150	4150	4150	4150	9
459	20231218	110800	6637400	4150	4150	4150	4150	10
460	20231218	110700	6595900	4150	4150	4150	4150	0
461	20231218	110600	6595900	4150	4150	4150	4150	14
462	20231218	110500	6537800	4155	4155	4155	4155	0
463	20231218	110400	6537800	4155	4155	4155	4155	1
464	20231218	110300	6533645	4155	4155	4155	4155	0
465	20231218	110200	6533645	4155	4155	4155	4155	13
466	20231218	110100	6479630	4160	4160	4160	4160	1
467	20231218	110000	6475470	4155	4155	4155	4155	0
468	20231218	105900	6475470	4155	4155	4155	4155	0
469	20231218	105800	6475470	4155	4155	4155	4155	10
470	20231218	105700	6433920	4160	4160	4160	4160	5
471	20231218	105600	6413120	4160	4160	4160	4160	1
472	20231218	105500	6408960	4155	4155	4155	4155	19
473	20231218	105400	6330015	4155	4155	4155	4155	10
474	20231218	105300	6288465	4160	4160	4160	4160	23
475	20231218	105200	6192785	4160	4160	4160	4160	1
476	20231218	105100	6188625	4155	4155	4155	4155	21
477	20231218	105000	6101370	4160	4160	4160	4160	0
478	20231218	104900	6101370	4160	4160	4160	4160	0
479	20231218	104800	6101370	4160	4160	4160	4160	0
480	20231218	104700	6101370	4160	4155	4160	4155	23
481	20231218	104600	6005800	4160	4160	4160	4160	0
482	20231218	104500	6005800	4160	4160	4160	4160	0
483	20231218	104400	6005800	4160	4160	4160	4160	1
484	20231218	104300	6001640	4155	4155	4155	4155	11
485	20231218	104200	5955935	4155	4155	4155	4155	0
486	20231218	104100	5955935	4155	4155	4155	4155	10
487	20231218	104000	5914385	4155	4155	4155	4155	0
488	20231218	103900	5914385	4155	4160	4160	4155	11
489	20231218	103800	5868675	4155	4155	4155	4155	10
490	20231218	103700	5827125	4155	4155	4155	4155	0
491	20231218	103600	5827125	4155	4160	4160	4155	518
492	20231218	103500	3672880	4165	4160	4165	4160	11
493	20231218	103400	3627115	4160	4160	4160	4160	0
494	20231218	103300	3627115	4160	4160	4160	4160	0
495	20231218	103200	3627115	4160	4165	4165	4160	16
496	20231218	103100	3560550	4165	4165	4165	4165	0
497	20231218	103000	3560550	4165	4165	4165	4165	0
498	20231218	102900	3560550	4165	4165	4165	4165	1
499	20231218	102800	3556385	4160	4160	4160	4160	28
500	20231218	102700	3439905	4165	4165	4165	4165	1
501	20231218	102600	3435740	4160	4160	4160	4160	2
502	20231218	102500	3427420	4160	4160	4160	4160	10
503	20231218	102400	3385820	4160	4160	4160	4160	13
504	20231218	102300	3331740	4165	4165	4165	4165	1
505	20231218	102200	3327575	4160	4160	4160	4160	10
506	20231218	102100	3285975	4160	4160	4160	4160	13
507	20231218	102000	3231895	4160	4160	4160	4160	7
508	20231218	101900	3202775	4165	4165	4165	4165	0
509	20231218	101800	3202775	4165	4165	4165	4165	1
510	20231218	101700	3198610	4160	4160	4160	4160	14
511	20231218	101600	3140370	4165	4165	4165	4165	0
512	20231218	101500	3140370	4165	4165	4165	4165	0
513	20231218	101400	3140370	4165	4165	4165	4165	1
514	20231218	101300	3136205	4160	4160	4160	4160	10
515	20231218	101200	3094605	4160	4160	4160	4160	10
516	20231218	101100	3053005	4160	4160	4160	4160	0
517	20231218	101000	3053005	4160	4160	4160	4160	20
518	20231218	100900	2969805	4165	4160	4165	4160	14
519	20231218	100800	2911560	4165	4165	4165	4165	0
520	20231218	100700	2911560	4165	4165	4165	4165	0
521	20231218	100600	2911560	4165	4165	4165	4165	1
522	20231218	100500	2907395	4160	4160	4160	4160	23
523	20231218	100400	2811715	4160	4160	4160	4160	0
524	20231218	100300	2811715	4160	4160	4160	4160	0
525	20231218	100200	2811715	4160	4160	4160	4160	31
526	20231218	100100	2682755	4165	4165	4165	4165	1
527	20231218	100000	2678590	4160	4160	4160	4160	149
528	20231218	095900	2058750	4160	4160	4160	4160	10
529	20231218	095800	2017150	4160	4165	4165	4160	18
530	20231218	095700	1942235	4170	4170	4170	4170	1
531	20231218	095600	1938065	4165	4165	4165	4165	0
532	20231218	095500	1938065	4165	4165	4165	4165	10
533	20231218	095400	1896415	4165	4170	4170	4165	14
534	20231218	095300	1838100	4170	4170	4170	4170	0
535	20231218	095200	1838100	4170	4165	4170	4165	11
536	20231218	095100	1792280	4165	4165	4165	4165	0
537	20231218	095000	1792280	4165	4165	4165	4165	19
538	20231218	094900	1713145	4170	4170	4170	4170	1
539	20231218	094800	1708975	4165	4165	4165	4165	0
540	20231218	094700	1708975	4165	4165	4165	4165	19
541	20231218	094600	1629840	4170	4170	4170	4170	0
542	20231218	094500	1629840	4170	4170	4170	4170	0
543	20231218	094400	1629840	4170	4170	4170	4170	1
544	20231218	094300	1625670	4165	4165	4165	4165	12
545	20231218	094200	1575690	4165	4165	4165	4165	11
546	20231218	094100	1529875	4170	4170	4170	4170	0
547	20231218	094000	1529875	4170	4170	4170	4170	1
548	20231218	093900	1525705	4165	4180	4180	4165	18
549	20231218	093800	1450695	4180	4180	4180	4180	0
550	20231218	093700	1450695	4180	4180	4180	4180	0
551	20231218	093600	1450695	4180	4180	4180	4180	0
552	20231218	093500	1450695	4180	4180	4180	4180	2
553	20231218	093400	1442335	4180	4180	4180	4180	0
554	20231218	093300	1442335	4180	4180	4180	4180	0
555	20231218	093200	1442335	4180	4180	4180	4180	0
556	20231218	093100	1442335	4180	4180	4180	4180	0
557	20231218	093000	1442335	4180	4180	4180	4180	0
558	20231218	092900	1442335	4180	4175	4180	4175	2
559	20231218	092800	1433980	4175	4175	4175	4175	0
560	20231218	092700	1433980	4175	4175	4175	4175	0
561	20231218	092600	1433980	4175	4175	4175	4175	0
562	20231218	092500	1433980	4175	4170	4175	4170	3
563	20231218	092400	1421465	4175	4175	4175	4175	0
564	20231218	092300	1421465	4175	4175	4175	4175	2
565	20231218	092200	1413115	4175	4175	4175	4175	11
566	20231218	092100	1367190	4185	4185	4185	4185	0
567	20231218	092000	1367190	4185	4185	4185	4185	75
568	20231218	091900	1053315	4170	4170	4170	4170	0
569	20231218	091800	1053315	4170	4170	4170	4170	149
570	20231218	091700	431985	4170	4170	4170	4170	0
571	20231218	091600	431985	4170	4170	4170	4170	0
572	20231218	091500	431985	4170	4175	4175	4170	2
573	20231218	091400	423640	4170	4170	4170	4170	1
574	20231218	091300	419470	4165	4165	4165	4165	0
575	20231218	091200	419470	4165	4165	4165	4165	0
576	20231218	091100	419470	4165	4165	4165	4165	0
577	20231218	091000	419470	4165	4165	4165	4165	20
578	20231218	090900	336170	4170	4170	4170	4170	1
579	20231218	090800	332000	4165	4165	4165	4165	0
580	20231218	090700	332000	4165	4165	4165	4165	0
581	20231218	090600	332000	4165	4165	4165	4165	0
582	20231218	090500	332000	4165	4165	4165	4165	0
583	20231218	090400	332000	4165	4165	4165	4165	0
584	20231218	090300	332000	4165	4145	4165	4145	79
585	20231218	090200	4145	4145	4145	4145	4145	0
586	20231218	090100	4145	4145	4145	4145	4145	1
587	20231218	090000	0	4165	4165	4165	4165	0