KissMeData/008470/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185000	49738840	4810	4810	4810	4810	23
3	20231213	184900	49738840	4810	4810	4810	4810	0
4	20231213	184800	49738840	4810	4810	4810	4810	0
5	20231213	184700	49738840	4810	4810	4810	4810	0
6	20231213	184600	49738840	4810	4810	4810	4810	0
7	20231213	184500	49738840	4810	4810	4810	4810	0
8	20231213	184400	49738840	4810	4810	4810	4810	0
9	20231213	184300	49738840	4810	4810	4810	4810	0
10	20231213	184200	49738840	4810	4810	4810	4810	0
11	20231213	184100	49738840	4810	4810	4810	4810	0
12	20231213	184000	49738840	4810	4810	4810	4810	0
13	20231213	183900	49738840	4810	4810	4810	4810	0
14	20231213	183800	49738840	4810	4810	4810	4810	0
15	20231213	183700	49738840	4810	4810	4810	4810	0
16	20231213	183600	49738840	4810	4810	4810	4810	0
17	20231213	183500	49738840	4810	4810	4810	4810	0
18	20231213	183400	49738840	4810	4810	4810	4810	0
19	20231213	183300	49738840	4810	4810	4810	4810	0
20	20231213	183200	49738840	4810	4810	4810	4810	0
21	20231213	183100	49738840	4810	4810	4810	4810	0
22	20231213	183000	49738840	4810	4810	4810	4810	0
23	20231213	182900	49738840	4810	4810	4810	4810	0
24	20231213	182800	49738840	4810	4810	4810	4810	0
25	20231213	182700	49738840	4810	4810	4810	4810	0
26	20231213	182600	49738840	4810	4810	4810	4810	0
27	20231213	182500	49738840	4810	4810	4810	4810	0
28	20231213	182400	49738840	4810	4810	4810	4810	0
29	20231213	182300	49738840	4810	4810	4810	4810	0
30	20231213	182200	49738840	4810	4810	4810	4810	0
31	20231213	182100	49738840	4810	4810	4810	4810	0
32	20231213	182000	49738840	4810	4810	4810	4810	23
33	20231213	181900	49738840	4810	4810	4810	4810	0
34	20231213	181800	49738840	4810	4810	4810	4810	0
35	20231213	181700	49738840	4810	4810	4810	4810	0
36	20231213	181600	49738840	4810	4810	4810	4810	0
37	20231213	181500	49738840	4810	4810	4810	4810	0
38	20231213	181400	49738840	4810	4810	4810	4810	0
39	20231213	181300	49738840	4810	4810	4810	4810	0
40	20231213	181200	49738840	4810	4810	4810	4810	0
41	20231213	181100	49738840	4810	4810	4810	4810	0
42	20231213	181000	49738840	4810	4810	4810	4810	0
43	20231213	180900	49738840	4810	4810	4810	4810	0
44	20231213	180800	49738840	4810	4810	4810	4810	0
45	20231213	180700	49738840	4810	4810	4810	4810	0
46	20231213	180600	49738840	4810	4810	4810	4810	0
47	20231213	180500	49738840	4810	4810	4810	4810	0
48	20231213	180400	49738840	4810	4810	4810	4810	0
49	20231213	180300	49738840	4810	4810	4810	4810	0
50	20231213	180200	49738840	4810	4810	4810	4810	0
51	20231213	180100	49738840	4810	4810	4810	4810	0
52	20231213	180000	49738840	4810	4810	4810	4810	0
53	20231213	175900	49738840	4810	4810	4810	4810	0
54	20231213	175800	49738840	4810	4810	4810	4810	0
55	20231213	175700	49738840	4810	4810	4810	4810	0
56	20231213	175600	49738840	4810	4810	4810	4810	0
57	20231213	175500	49738840	4810	4810	4810	4810	0
58	20231213	175400	49738840	4810	4810	4810	4810	0
59	20231213	175300	49738840	4810	4810	4810	4810	0
60	20231213	175200	49738840	4810	4810	4810	4810	0
61	20231213	175100	49738840	4810	4810	4810	4810	0
62	20231213	175000	49738840	4810	4810	4810	4810	23
63	20231213	174900	49738840	4810	4810	4810	4810	0
64	20231213	174800	49738840	4810	4810	4810	4810	0
65	20231213	174700	49738840	4810	4810	4810	4810	0
66	20231213	174600	49738840	4810	4810	4810	4810	0
67	20231213	174500	49738840	4810	4810	4810	4810	0
68	20231213	174400	49738840	4810	4810	4810	4810	0
69	20231213	174300	49738840	4810	4810	4810	4810	0
70	20231213	174200	49738840	4810	4810	4810	4810	0
71	20231213	174100	49738840	4810	4810	4810	4810	0
72	20231213	174000	49738840	4810	4810	4810	4810	0
73	20231213	173900	49738840	4810	4810	4810	4810	0
74	20231213	173800	49738840	4810	4810	4810	4810	0
75	20231213	173700	49738840	4810	4810	4810	4810	0
76	20231213	173600	49738840	4810	4810	4810	4810	0
77	20231213	173500	49738840	4810	4810	4810	4810	0
78	20231213	173400	49738840	4810	4810	4810	4810	0
79	20231213	173300	49738840	4810	4810	4810	4810	0
80	20231213	173200	49738840	4810	4810	4810	4810	0
81	20231213	173100	49738840	4810	4810	4810	4810	0
82	20231213	173000	49738840	4810	4810	4810	4810	0
83	20231213	172900	49738840	4810	4810	4810	4810	0
84	20231213	172800	49738840	4810	4810	4810	4810	0
85	20231213	172700	49738840	4810	4810	4810	4810	0
86	20231213	172600	49738840	4810	4810	4810	4810	0
87	20231213	172500	49738840	4810	4810	4810	4810	0
88	20231213	172400	49738840	4810	4810	4810	4810	0
89	20231213	172300	49738840	4810	4810	4810	4810	0
90	20231213	172200	49738840	4810	4810	4810	4810	0
91	20231213	172100	49738840	4810	4810	4810	4810	0
92	20231213	172000	49738840	4810	4810	4810	4810	23
93	20231213	171900	49738840	4810	4810	4810	4810	0
94	20231213	171800	49738840	4810	4810	4810	4810	0
95	20231213	171700	49738840	4810	4810	4810	4810	0
96	20231213	171600	49738840	4810	4810	4810	4810	0
97	20231213	171500	49738840	4810	4810	4810	4810	0
98	20231213	171400	49738840	4810	4810	4810	4810	0
99	20231213	171300	49738840	4810	4810	4810	4810	0
100	20231213	171200	49738840	4810	4810	4810	4810	0
101	20231213	171100	49738840	4810	4810	4810	4810	0
102	20231213	171000	49738840	4810	4810	4810	4810	0
103	20231213	170900	49738840	4810	4810	4810	4810	0
104	20231213	170800	49738840	4810	4810	4810	4810	0
105	20231213	170700	49738840	4810	4810	4810	4810	0
106	20231213	170600	49738840	4810	4810	4810	4810	0
107	20231213	170500	49738840	4810	4810	4810	4810	0
108	20231213	170400	49738840	4810	4810	4810	4810	0
109	20231213	170300	49738840	4810	4810	4810	4810	0
110	20231213	170200	49738840	4810	4810	4810	4810	0
111	20231213	170100	49738840	4810	4810	4810	4810	0
112	20231213	170000	49738840	4810	4810	4810	4810	0
113	20231213	165900	49738840	4810	4810	4810	4810	0
114	20231213	165800	49738840	4810	4810	4810	4810	0
115	20231213	165700	49738840	4810	4810	4810	4810	0
116	20231213	165600	49738840	4810	4810	4810	4810	0
117	20231213	165500	49738840	4810	4810	4810	4810	0
118	20231213	165400	49738840	4810	4810	4810	4810	0
119	20231213	165300	49738840	4810	4810	4810	4810	0
120	20231213	165200	49738840	4810	4810	4810	4810	0
121	20231213	165100	49738840	4810	4810	4810	4810	0
122	20231213	165000	49738840	4810	4810	4810	4810	23
123	20231213	164900	49738840	4810	4810	4810	4810	0
124	20231213	164800	49738840	4810	4810	4810	4810	0
125	20231213	164700	49738840	4810	4810	4810	4810	0
126	20231213	164600	49738840	4810	4810	4810	4810	0
127	20231213	164500	49738840	4810	4810	4810	4810	0
128	20231213	164400	49738840	4810	4810	4810	4810	0
129	20231213	164300	49738840	4810	4810	4810	4810	0
130	20231213	164200	49738840	4810	4810	4810	4810	0
131	20231213	164100	49738840	4810	4810	4810	4810	0
132	20231213	164000	49738840	4810	4810	4810	4810	0
133	20231213	163900	49738840	4810	4810	4810	4810	0
134	20231213	163800	49738840	4810	4810	4810	4810	0
135	20231213	163700	49738840	4810	4810	4810	4810	0
136	20231213	163600	49738840	4810	4810	4810	4810	0
137	20231213	163500	49738840	4810	4810	4810	4810	0
138	20231213	163400	49738840	4810	4810	4810	4810	0
139	20231213	163300	49738840	4810	4810	4810	4810	0
140	20231213	163200	49738840	4810	4810	4810	4810	0
141	20231213	163100	49738840	4810	4810	4810	4810	0
142	20231213	163000	49738840	4810	4810	4810	4810	0
143	20231213	162900	49738840	4810	4810	4810	4810	0
144	20231213	162800	49738840	4810	4810	4810	4810	0
145	20231213	162700	49738840	4810	4810	4810	4810	0
146	20231213	162600	49738840	4810	4810	4810	4810	0
147	20231213	162500	49738840	4810	4810	4810	4810	0
148	20231213	162400	49738840	4810	4810	4810	4810	0
149	20231213	162300	49738840	4810	4810	4810	4810	0
150	20231213	162200	49738840	4810	4810	4810	4810	0
151	20231213	162100	49738840	4810	4810	4810	4810	0
152	20231213	162000	49738840	4810	4810	4810	4810	23
153	20231213	161900	49738840	4810	4810	4810	4810	0
154	20231213	161800	49738840	4810	4810	4810	4810	0
155	20231213	161700	49738840	4810	4810	4810	4810	0
156	20231213	161600	49738840	4810	4810	4810	4810	0
157	20231213	161500	49738840	4810	4810	4810	4810	0
158	20231213	161400	49738840	4810	4810	4810	4810	0
159	20231213	161300	49738840	4810	4810	4810	4810	0
160	20231213	161200	49738840	4810	4810	4810	4810	0
161	20231213	161100	49738840	4810	4810	4810	4810	0
162	20231213	161000	49738840	4810	4810	4810	4810	0
163	20231213	160900	49738840	4810	4810	4810	4810	0
164	20231213	160800	49738840	4810	4810	4810	4810	0
165	20231213	160700	49738840	4810	4810	4810	4810	0
166	20231213	160600	49738840	4810	4810	4810	4810	0
167	20231213	160500	49738840	4810	4810	4810	4810	0
168	20231213	160400	49738840	4810	4810	4810	4810	0
169	20231213	160300	49738840	4810	4810	4810	4810	0
170	20231213	160200	49738840	4810	4810	4810	4810	0
171	20231213	160100	49738840	4810	4810	4810	4810	0
172	20231213	160000	49738840	4810	4810	4810	4810	0
173	20231213	155900	49738840	4810	4810	4810	4810	0
174	20231213	155800	49738840	4810	4810	4810	4810	0
175	20231213	155700	49738840	4810	4810	4810	4810	0
176	20231213	155600	49738840	4810	4810	4810	4810	0
177	20231213	155500	49738840	4810	4810	4810	4810	0
178	20231213	155400	49738840	4810	4810	4810	4810	0
179	20231213	155300	49738840	4810	4810	4810	4810	0
180	20231213	155200	49738840	4810	4810	4810	4810	0
181	20231213	155100	49738840	4810	4810	4810	4810	0
182	20231213	155000	49738840	4810	4810	4810	4810	23
183	20231213	154900	49738840	4810	4810	4810	4810	0
184	20231213	154800	49738840	4810	4810	4810	4810	0
185	20231213	154700	49738840	4810	4810	4810	4810	0
186	20231213	154600	49738840	4810	4810	4810	4810	0
187	20231213	154500	49738840	4810	4810	4810	4810	0
188	20231213	154400	49738840	4810	4810	4810	4810	0
189	20231213	154300	49738840	4810	4810	4810	4810	0
190	20231213	154200	49738840	4810	4810	4810	4810	0
191	20231213	154100	49738840	4810	4810	4810	4810	0
192	20231213	154000	49738840	4810	4810	4810	4810	0
193	20231213	153900	49738840	4810	4810	4810	4810	0
194	20231213	153800	49738840	4810	4810	4810	4810	0
195	20231213	153700	49738840	4810	4810	4810	4810	0
196	20231213	153600	49738840	4810	4810	4810	4810	0
197	20231213	153500	49738840	4810	4810	4810	4810	0
198	20231213	153400	49738840	4810	4810	4810	4810	0
199	20231213	153300	49738840	4810	4810	4810	4810	0
200	20231213	153200	49738840	4810	4810	4810	4810	0
201	20231213	153100	49738840	4810	4810	4810	4810	0
202	20231213	153000	49738840	4810	4810	4810	4810	23
203	20231213	152900	49628210	4800	4800	4800	4800	0
204	20231213	152800	49628210	4800	4800	4800	4800	0
205	20231213	152700	49628210	4800	4800	4800	4800	0
206	20231213	152600	49628210	4800	4800	4800	4800	0
207	20231213	152500	49628210	4800	4800	4800	4800	0
208	20231213	152400	49628210	4800	4800	4800	4800	0
209	20231213	152300	49628210	4800	4800	4800	4800	0
210	20231213	152200	49628210	4800	4800	4800	4800	0
211	20231213	152100	49628210	4800	4800	4800	4800	0
212	20231213	152000	49628210	4800	4800	4800	4800	0
213	20231213	151900	49628210	4800	4800	4800	4800	0
214	20231213	151800	49628210	4800	4800	4800	4800	0
215	20231213	151700	49628210	4800	4800	4800	4800	0
216	20231213	151600	49628210	4800	4800	4800	4800	0
217	20231213	151500	49628210	4800	4800	4800	4800	0
218	20231213	151400	49628210	4800	4800	4800	4800	0
219	20231213	151300	49628210	4800	4800	4800	4800	0
220	20231213	151200	49628210	4800	4800	4800	4800	0
221	20231213	151100	49628210	4800	4800	4800	4800	0
222	20231213	151000	49628210	4800	4785	4800	4785	14
223	20231213	150900	49561100	4785	4785	4785	4785	0
224	20231213	150800	49561100	4785	4785	4785	4785	0
225	20231213	150700	49561100	4785	4780	4785	4780	11
226	20231213	150600	49508510	4775	4775	4775	4775	79
227	20231213	150500	49131285	4750	4750	4750	4750	0
228	20231213	150400	49131285	4750	4750	4750	4750	4000
229	20231213	150300	30131285	4770	4770	4770	4770	0
230	20231213	150200	30131285	4770	4770	4770	4770	0
231	20231213	150100	30131285	4770	4770	4770	4770	0
232	20231213	150000	30131285	4770	4745	4770	4745	23
233	20231213	145900	30021850	4735	4740	4740	4735	40
234	20231213	145800	29832370	4740	4740	4740	4740	0
235	20231213	145700	29832370	4740	4740	4740	4740	0
236	20231213	145600	29832370	4740	4740	4740	4740	0
237	20231213	145500	29832370	4740	4740	4740	4740	0
238	20231213	145400	29832370	4740	4740	4740	4740	0
239	20231213	145300	29832370	4740	4740	4740	4740	1
240	20231213	145200	29827630	4745	4720	4745	4720	68
241	20231213	145100	29506565	4715	4715	4715	4715	0
242	20231213	145000	29506565	4715	4715	4715	4715	0
243	20231213	144900	29506565	4715	4715	4715	4715	0
244	20231213	144800	29506565	4715	4715	4715	4715	52
245	20231213	144700	29261385	4715	4715	4715	4715	5
246	20231213	144600	29237810	4715	4715	4715	4715	329
247	20231213	144500	27686575	4715	4715	4715	4715	7
248	20231213	144400	27653570	4715	4715	4715	4715	100
249	20231213	144300	27182070	4715	4715	4715	4715	28
250	20231213	144200	27050050	4715	4715	4715	4715	0
251	20231213	144100	27050050	4715	4715	4715	4715	7
252	20231213	144000	27017045	4715	4715	4715	4715	0
253	20231213	143900	27017045	4715	4715	4715	4715	7
254	20231213	143800	26984040	4715	4715	4715	4715	7
255	20231213	143700	26951035	4715	4730	4730	4715	109
256	20231213	143600	26436990	4730	4730	4730	4730	0
257	20231213	143500	26436990	4730	4730	4730	4730	6
258	20231213	143400	26408610	4730	4730	4730	4730	7
259	20231213	143300	26375500	4730	4730	4730	4730	20
260	20231213	143200	26280900	4730	4730	4730	4730	7
261	20231213	143100	26247790	4730	4730	4730	4730	0
262	20231213	143000	26247790	4730	4730	4730	4730	7
263	20231213	142900	26214680	4730	4730	4730	4730	14
264	20231213	142800	26148460	4730	4730	4730	4730	0
265	20231213	142700	26148460	4730	4730	4730	4730	7
266	20231213	142600	26115350	4730	4730	4730	4730	7
267	20231213	142500	26082240	4730	4730	4730	4730	0
268	20231213	142400	26082240	4730	4730	4730	4730	748
269	20231213	142300	22544200	4725	4725	4725	4725	0
270	20231213	142200	22544200	4725	4725	4725	4725	0
271	20231213	142100	22544200	4725	4725	4725	4725	0
272	20231213	142000	22544200	4725	4725	4725	4725	1
273	20231213	141900	22539475	4730	4730	4730	4730	0
274	20231213	141800	22539475	4730	4730	4730	4730	1
275	20231213	141700	22534745	4705	4705	4705	4705	0
276	20231213	141600	22534745	4705	4705	4705	4705	69
277	20231213	141500	22210100	4705	4720	4720	4705	142
278	20231213	141400	21540920	4725	4725	4725	4725	0
279	20231213	141300	21540920	4725	4725	4725	4725	0
280	20231213	141200	21540920	4725	4725	4725	4725	0
281	20231213	141100	21540920	4725	4725	4725	4725	5
282	20231213	141000	21517295	4725	4725	4725	4725	50
283	20231213	140900	21281045	4730	4730	4730	4730	50
284	20231213	140800	21044545	4725	4725	4725	4725	27
285	20231213	140700	20916970	4730	4730	4730	4730	0
286	20231213	140600	20916970	4730	4730	4730	4730	1
287	20231213	140500	20912240	4740	4740	4740	4740	0
288	20231213	140400	20912240	4740	4740	4740	4740	0
289	20231213	140300	20912240	4740	4740	4740	4740	2
290	20231213	140200	20902760	4745	4745	4745	4745	25
291	20231213	140100	20784135	4745	4745	4745	4745	35
292	20231213	140000	20618060	4750	4750	4750	4750	7
293	20231213	135900	20584810	4750	4750	4750	4750	0
294	20231213	135800	20584810	4750	4750	4750	4750	0
295	20231213	135700	20584810	4750	4750	4750	4750	0
296	20231213	135600	20584810	4750	4750	4750	4750	43
297	20231213	135500	20380560	4745	4745	4745	4745	0
298	20231213	135400	20380560	4745	4745	4745	4745	0
299	20231213	135300	20380560	4745	4745	4745	4745	0
300	20231213	135200	20380560	4745	4745	4745	4745	0
301	20231213	135100	20380560	4745	4745	4745	4745	0
302	20231213	135000	20380560	4745	4745	4745	4745	113
303	20231213	134900	19844375	4745	4745	4745	4745	97
304	20231213	134800	19384110	4745	4745	4745	4745	0
305	20231213	134700	19384110	4745	4745	4745	4745	0
306	20231213	134600	19384110	4745	4745	4745	4745	0
307	20231213	134500	19384110	4745	4745	4745	4745	0
308	20231213	134400	19384110	4745	4745	4745	4745	0
309	20231213	134300	19384110	4745	4745	4745	4745	0
310	20231213	134200	19384110	4745	4745	4745	4745	2
311	20231213	134100	19374620	4745	4745	4745	4745	0
312	20231213	134000	19374620	4745	4745	4745	4745	0
313	20231213	133900	19374620	4745	4745	4745	4745	0
314	20231213	133800	19374620	4745	4740	4745	4740	2
315	20231213	133700	19365135	4715	4715	4715	4715	1
316	20231213	133600	19360420	4710	4710	4710	4710	0
317	20231213	133500	19360420	4710	4720	4720	4710	201
318	20231213	133400	18413580	4720	4730	4730	4720	9
319	20231213	133300	18371070	4730	4735	4735	4730	11
320	20231213	133200	18318995	4750	4750	4750	4750	0
321	20231213	133100	18318995	4750	4750	4750	4750	0
322	20231213	133000	18318995	4750	4750	4750	4750	0
323	20231213	132900	18318995	4750	4750	4750	4750	0
324	20231213	132800	18318995	4750	4750	4750	4750	0
325	20231213	132700	18318995	4750	4750	4750	4750	0
326	20231213	132600	18318995	4750	4750	4750	4750	0
327	20231213	132500	18318995	4750	4750	4750	4750	0
328	20231213	132400	18318995	4750	4750	4750	4750	0
329	20231213	132300	18318995	4750	4750	4750	4750	0
330	20231213	132200	18318995	4750	4750	4750	4750	0
331	20231213	132100	18318995	4750	4750	4750	4750	0
332	20231213	132000	18318995	4750	4750	4750	4750	0
333	20231213	131900	18318995	4750	4750	4750	4750	0
334	20231213	131800	18318995	4750	4750	4750	4750	350
335	20231213	131700	16656495	4730	4730	4730	4730	0
336	20231213	131600	16656495	4730	4730	4730	4730	0
337	20231213	131500	16656495	4730	4730	4730	4730	0
338	20231213	131400	16656495	4730	4735	4735	4730	21
339	20231213	131300	16557135	4740	4740	4740	4740	0
340	20231213	131200	16557135	4740	4740	4740	4740	0
341	20231213	131100	16557135	4740	4745	4745	4740	10
342	20231213	131000	16509715	4750	4750	4750	4750	0
343	20231213	130900	16509715	4750	4750	4750	4750	0
344	20231213	130800	16509715	4750	4750	4750	4750	0
345	20231213	130700	16509715	4750	4750	4750	4750	0
346	20231213	130600	16509715	4750	4750	4750	4750	0
347	20231213	130500	16509715	4750	4750	4750	4750	0
348	20231213	130400	16509715	4750	4750	4750	4750	0
349	20231213	130300	16509715	4750	4750	4750	4750	11
350	20231213	130200	16457465	4750	4750	4750	4750	0
351	20231213	130100	16457465	4750	4750	4750	4750	0
352	20231213	130000	16457465	4750	4750	4750	4750	0
353	20231213	125900	16457465	4750	4760	4760	4750	5
354	20231213	125800	16433695	4780	4780	4780	4780	0
355	20231213	125700	16433695	4780	4780	4780	4780	0
356	20231213	125600	16433695	4780	4780	4780	4780	0
357	20231213	125500	16433695	4780	4780	4780	4780	0
358	20231213	125400	16433695	4780	4760	4780	4760	57
359	20231213	125300	16161910	4760	4760	4760	4760	0
360	20231213	125200	16161910	4760	4760	4760	4760	0
361	20231213	125100	16161910	4760	4760	4760	4760	2
362	20231213	125000	16152390	4730	4730	4730	4730	0
363	20231213	124900	16152390	4730	4730	4730	4730	0
364	20231213	124800	16152390	4730	4765	4765	4730	62
365	20231213	124700	15858270	4790	4790	4790	4790	0
366	20231213	124600	15858270	4790	4790	4790	4790	0
367	20231213	124500	15858270	4790	4790	4790	4790	0
368	20231213	124400	15858270	4790	4790	4790	4790	0
369	20231213	124300	15858270	4790	4790	4790	4790	0
370	20231213	124200	15858270	4790	4790	4790	4790	0
371	20231213	124100	15858270	4790	4790	4790	4790	0
372	20231213	124000	15858270	4790	4790	4790	4790	0
373	20231213	123900	15858270	4790	4790	4790	4790	0
374	20231213	123800	15858270	4790	4790	4790	4790	0
375	20231213	123700	15858270	4790	4790	4790	4790	0
376	20231213	123600	15858270	4790	4790	4790	4790	0
377	20231213	123500	15858270	4790	4790	4790	4790	2
378	20231213	123400	15848690	4795	4795	4795	4795	10
379	20231213	123300	15800740	4795	4795	4795	4795	0
380	20231213	123200	15800740	4795	4770	4795	4770	26
381	20231213	123100	15676370	4765	4755	4765	4755	17
382	20231213	123000	15595475	4750	4750	4755	4750	6
383	20231213	122900	15566970	4745	4725	4745	4725	253
384	20231213	122800	14371465	4725	4775	4775	4705	2516
385	20231213	122700	2458395	4775	4820	4820	4775	99
386	20231213	122600	1983440	4845	4845	4845	4845	0
387	20231213	122500	1983440	4845	4845	4845	4845	0
388	20231213	122400	1983440	4845	4845	4845	4845	16
389	20231213	122300	1905920	4820	4820	4820	4820	0
390	20231213	122200	1905920	4820	4820	4820	4820	0
391	20231213	122100	1905920	4820	4820	4820	4820	0
392	20231213	122000	1905920	4820	4820	4820	4820	1
393	20231213	121900	1901100	4830	4830	4830	4830	71
394	20231213	121800	1558170	4845	4845	4845	4845	0
395	20231213	121700	1558170	4845	4845	4845	4845	0
396	20231213	121600	1558170	4845	4845	4845	4845	0
397	20231213	121500	1558170	4845	4845	4845	4845	0
398	20231213	121400	1558170	4845	4845	4845	4845	0
399	20231213	121300	1558170	4845	4845	4845	4845	0
400	20231213	121200	1558170	4845	4845	4845	4845	0
401	20231213	121100	1558170	4845	4845	4845	4845	201
402	20231213	121000	584325	4830	4830	4830	4830	0
403	20231213	120900	584325	4830	4830	4830	4830	40
404	20231213	120800	391125	4845	4845	4845	4845	0
405	20231213	120700	391125	4845	4845	4845	4845	0
406	20231213	120600	391125	4845	4845	4845	4845	0
407	20231213	120500	391125	4845	4845	4845	4845	0
408	20231213	120400	391125	4845	4845	4845	4845	0
409	20231213	120300	391125	4845	4845	4845	4845	0
410	20231213	120200	391125	4845	4845	4845	4845	0
411	20231213	120100	391125	4845	4845	4845	4845	1
412	20231213	120000	386280	4845	4845	4845	4845	0
413	20231213	115900	386280	4845	4845	4845	4845	0
414	20231213	115800	386280	4845	4845	4845	4845	0
415	20231213	115700	386280	4845	4845	4845	4845	0
416	20231213	115600	386280	4845	4845	4845	4845	0
417	20231213	115500	386280	4845	4845	4845	4845	0
418	20231213	115400	386280	4845	4845	4845	4845	0
419	20231213	115300	386280	4845	4845	4845	4845	0
420	20231213	115200	386280	4845	4845	4845	4845	0
421	20231213	115100	386280	4845	4845	4845	4845	0
422	20231213	115000	386280	4845	4845	4845	4845	0
423	20231213	114900	386280	4845	4845	4845	4845	0
424	20231213	114800	386280	4845	4845	4845	4845	0
425	20231213	114700	386280	4845	4845	4845	4845	0
426	20231213	114600	386280	4845	4845	4845	4845	0
427	20231213	114500	386280	4845	4845	4845	4845	0
428	20231213	114400	386280	4845	4845	4845	4845	0
429	20231213	114300	386280	4845	4845	4845	4845	0
430	20231213	114200	386280	4845	4845	4845	4845	0
431	20231213	114100	386280	4845	4845	4845	4845	0
432	20231213	114000	386280	4845	4845	4845	4845	0
433	20231213	113900	386280	4845	4845	4845	4845	0
434	20231213	113800	386280	4845	4845	4845	4845	0
435	20231213	113700	386280	4845	4845	4845	4845	0
436	20231213	113600	386280	4845	4845	4845	4845	1
437	20231213	113500	381435	4810	4810	4810	4810	0
438	20231213	113400	381435	4810	4810	4810	4810	0
439	20231213	113300	381435	4810	4810	4810	4810	0
440	20231213	113200	381435	4810	4810	4810	4810	0
441	20231213	113100	381435	4810	4810	4810	4810	0
442	20231213	113000	381435	4810	4810	4810	4810	0
443	20231213	112900	381435	4810	4810	4810	4810	0
444	20231213	112800	381435	4810	4810	4810	4810	0
445	20231213	112700	381435	4810	4810	4810	4810	0
446	20231213	112600	381435	4810	4810	4810	4810	0
447	20231213	112500	381435	4810	4810	4810	4810	0
448	20231213	112400	381435	4810	4810	4810	4810	0
449	20231213	112300	381435	4810	4810	4810	4810	0
450	20231213	112200	381435	4810	4810	4810	4810	0
451	20231213	112100	381435	4810	4810	4810	4810	0
452	20231213	112000	381435	4810	4810	4810	4810	0
453	20231213	111900	381435	4810	4810	4810	4810	0
454	20231213	111800	381435	4810	4810	4810	4810	0
455	20231213	111700	381435	4810	4810	4810	4810	0
456	20231213	111600	381435	4810	4810	4810	4810	0
457	20231213	111500	381435	4810	4810	4810	4810	0
458	20231213	111400	381435	4810	4810	4810	4810	0
459	20231213	111300	381435	4810	4810	4810	4810	0
460	20231213	111200	381435	4810	4810	4810	4810	0
461	20231213	111100	381435	4810	4810	4810	4810	0
462	20231213	111000	381435	4810	4810	4810	4810	0
463	20231213	110900	381435	4810	4810	4810	4810	0
464	20231213	110800	381435	4810	4810	4810	4810	0
465	20231213	110700	381435	4810	4830	4830	4810	5
466	20231213	110600	357355	4845	4845	4845	4845	0
467	20231213	110500	357355	4845	4845	4845	4845	0
468	20231213	110400	357355	4845	4845	4845	4845	0
469	20231213	110300	357355	4845	4845	4845	4845	0
470	20231213	110200	357355	4845	4845	4845	4845	0
471	20231213	110100	357355	4845	4845	4845	4845	0
472	20231213	110000	357355	4845	4845	4845	4845	0
473	20231213	105900	357355	4845	4845	4845	4845	0
474	20231213	105800	357355	4845	4845	4845	4845	0
475	20231213	105700	357355	4845	4845	4845	4845	0
476	20231213	105600	357355	4845	4845	4845	4845	0
477	20231213	105500	357355	4845	4845	4845	4845	0
478	20231213	105400	357355	4845	4845	4845	4845	0
479	20231213	105300	357355	4845	4845	4845	4845	0
480	20231213	105200	357355	4845	4845	4845	4845	0
481	20231213	105100	357355	4845	4845	4845	4845	0
482	20231213	105000	357355	4845	4845	4845	4845	0
483	20231213	104900	357355	4845	4845	4845	4845	0
484	20231213	104800	357355	4845	4845	4845	4845	0
485	20231213	104700	357355	4845	4845	4845	4845	0
486	20231213	104600	357355	4845	4845	4845	4845	0
487	20231213	104500	357355	4845	4845	4845	4845	0
488	20231213	104400	357355	4845	4845	4845	4845	0
489	20231213	104300	357355	4845	4845	4845	4845	0
490	20231213	104200	357355	4845	4845	4845	4845	0
491	20231213	104100	357355	4845	4845	4845	4845	0
492	20231213	104000	357355	4845	4845	4845	4845	0
493	20231213	103900	357355	4845	4845	4845	4845	0
494	20231213	103800	357355	4845	4845	4845	4845	1
495	20231213	103700	352510	4810	4815	4815	4810	5
496	20231213	103600	328440	4855	4855	4855	4855	0
497	20231213	103500	328440	4855	4855	4855	4855	0
498	20231213	103400	328440	4855	4855	4855	4855	0
499	20231213	103300	328440	4855	4855	4855	4855	0
500	20231213	103200	328440	4855	4855	4855	4855	0
501	20231213	103100	328440	4855	4855	4855	4855	0
502	20231213	103000	328440	4855	4855	4855	4855	0
503	20231213	102900	328440	4855	4855	4855	4855	0
504	20231213	102800	328440	4855	4855	4855	4855	0
505	20231213	102700	328440	4855	4855	4855	4855	0
506	20231213	102600	328440	4855	4855	4855	4855	0
507	20231213	102500	328440	4855	4855	4855	4855	0
508	20231213	102400	328440	4855	4855	4855	4855	0
509	20231213	102300	328440	4855	4855	4855	4855	0
510	20231213	102200	328440	4855	4855	4855	4855	0
511	20231213	102100	328440	4855	4855	4855	4855	0
512	20231213	102000	328440	4855	4855	4855	4855	0
513	20231213	101900	328440	4855	4855	4855	4855	0
514	20231213	101800	328440	4855	4855	4855	4855	0
515	20231213	101700	328440	4855	4855	4855	4855	0
516	20231213	101600	328440	4855	4855	4855	4855	0
517	20231213	101500	328440	4855	4855	4855	4855	0
518	20231213	101400	328440	4855	4855	4855	4855	0
519	20231213	101300	328440	4855	4855	4855	4855	0
520	20231213	101200	328440	4855	4855	4855	4855	0
521	20231213	101100	328440	4855	4855	4855	4855	0
522	20231213	101000	328440	4855	4855	4855	4855	0
523	20231213	100900	328440	4855	4855	4855	4855	0
524	20231213	100800	328440	4855	4855	4855	4855	0
525	20231213	100700	328440	4855	4855	4855	4855	0
526	20231213	100600	328440	4855	4855	4855	4855	0
527	20231213	100500	328440	4855	4855	4855	4855	1
528	20231213	100400	323585	4820	4820	4820	4820	0
529	20231213	100300	323585	4820	4820	4820	4820	0
530	20231213	100200	323585	4820	4820	4820	4820	0
531	20231213	100100	323585	4820	4820	4820	4820	0
532	20231213	100000	323585	4820	4820	4820	4820	0
533	20231213	095900	323585	4820	4820	4820	4820	0
534	20231213	095800	323585	4820	4820	4820	4820	0
535	20231213	095700	323585	4820	4820	4820	4820	0
536	20231213	095600	323585	4820	4825	4825	4820	10
537	20231213	095500	275365	4860	4860	4860	4860	0
538	20231213	095400	275365	4860	4860	4860	4860	0
539	20231213	095300	275365	4860	4860	4860	4860	0
540	20231213	095200	275365	4860	4860	4860	4860	0
541	20231213	095100	275365	4860	4860	4860	4860	0
542	20231213	095000	275365	4860	4860	4860	4860	0
543	20231213	094900	275365	4860	4860	4860	4860	0
544	20231213	094800	275365	4860	4860	4860	4860	0
545	20231213	094700	275365	4860	4860	4860	4860	0
546	20231213	094600	275365	4860	4860	4860	4860	0
547	20231213	094500	275365	4860	4860	4860	4860	0
548	20231213	094400	275365	4860	4860	4860	4860	1
549	20231213	094300	270505	4855	4855	4855	4855	1
550	20231213	094200	265650	4830	4830	4830	4830	30
551	20231213	094100	120750	4830	4830	4830	4830	6
552	20231213	094000	91770	4830	4830	4830	4830	0
553	20231213	093900	91770	4830	4830	4830	4830	0
554	20231213	093800	91770	4830	4830	4830	4830	0
555	20231213	093700	91770	4830	4830	4830	4830	0
556	20231213	093600	91770	4830	4830	4830	4830	0
557	20231213	093500	91770	4830	4830	4830	4830	0
558	20231213	093400	91770	4830	4830	4830	4830	0
559	20231213	093300	91770	4830	4830	4830	4830	0
560	20231213	093200	91770	4830	4830	4830	4830	0
561	20231213	093100	91770	4830	4830	4830	4830	0
562	20231213	093000	91770	4830	4830	4830	4830	0
563	20231213	092900	91770	4830	4830	4830	4830	0
564	20231213	092800	91770	4830	4830	4830	4830	0
565	20231213	092700	91770	4830	4830	4830	4830	0
566	20231213	092600	91770	4830	4830	4830	4830	0
567	20231213	092500	91770	4830	4830	4830	4830	0
568	20231213	092400	91770	4830	4830	4830	4830	0
569	20231213	092300	91770	4830	4830	4830	4830	0
570	20231213	092200	91770	4830	4830	4830	4830	10
571	20231213	092100	43470	4830	4830	4830	4830	0
572	20231213	092000	43470	4830	4830	4830	4830	0
573	20231213	091900	43470	4830	4830	4830	4830	0
574	20231213	091800	43470	4830	4830	4830	4830	0
575	20231213	091700	43470	4830	4830	4830	4830	0
576	20231213	091600	43470	4830	4830	4830	4830	0
577	20231213	091500	43470	4830	4830	4830	4830	0
578	20231213	091400	43470	4830	4830	4830	4830	0
579	20231213	091300	43470	4830	4830	4830	4830	0
580	20231213	091200	43470	4830	4830	4830	4830	0
581	20231213	091100	43470	4830	4830	4830	4830	2
582	20231213	091000	33810	4830	4830	4830	4830	0
583	20231213	090900	33810	4830	4830	4830	4830	0
584	20231213	090800	33810	4830	4830	4830	4830	0
585	20231213	090700	33810	4830	4830	4830	4830	0
586	20231213	090600	33810	4830	4830	4830	4830	0
587	20231213	090500	33810	4830	4830	4830	4830	0
588	20231213	090400	33810	4830	4830	4830	4830	0
589	20231213	090300	33810	4830	4830	4830	4830	0
590	20231213	090200	33810	4830	4830	4830	4830	0
591	20231213	090100	33810	4830	4830	4830	4830	0
592	20231213	090000	33810	4830	4830	4830	4830	7