KissMeData/041460/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192300	776669420	4060	4060	4060	4060	1829
3	20231213	192200	776669420	4060	4060	4060	4060	0
4	20231213	192100	776669420	4060	4060	4060	4060	0
5	20231213	192000	776669420	4060	4060	4060	4060	0
6	20231213	191900	776669420	4060	4060	4060	4060	0
7	20231213	191800	776669420	4060	4060	4060	4060	0
8	20231213	191700	776669420	4060	4060	4060	4060	0
9	20231213	191600	776669420	4060	4060	4060	4060	0
10	20231213	191500	776669420	4060	4060	4060	4060	0
11	20231213	191400	776669420	4060	4060	4060	4060	0
12	20231213	191300	776669420	4060	4060	4060	4060	0
13	20231213	191200	776669420	4060	4060	4060	4060	0
14	20231213	191100	776669420	4060	4060	4060	4060	0
15	20231213	191000	776669420	4060	4060	4060	4060	0
16	20231213	190900	776669420	4060	4060	4060	4060	0
17	20231213	190800	776669420	4060	4060	4060	4060	0
18	20231213	190700	776669420	4060	4060	4060	4060	0
19	20231213	190600	776669420	4060	4060	4060	4060	0
20	20231213	190500	776669420	4060	4060	4060	4060	0
21	20231213	190400	776669420	4060	4060	4060	4060	0
22	20231213	190300	776669420	4060	4060	4060	4060	0
23	20231213	190200	776669420	4060	4060	4060	4060	0
24	20231213	190100	776669420	4060	4060	4060	4060	0
25	20231213	190000	776669420	4060	4060	4060	4060	0
26	20231213	185900	776669420	4060	4060	4060	4060	0
27	20231213	185800	776669420	4060	4060	4060	4060	0
28	20231213	185700	776669420	4060	4060	4060	4060	0
29	20231213	185600	776669420	4060	4060	4060	4060	0
30	20231213	185500	776669420	4060	4060	4060	4060	0
31	20231213	185400	776669420	4060	4060	4060	4060	0
32	20231213	185300	776669420	4060	4060	4060	4060	1829
33	20231213	185200	776669420	4060	4060	4060	4060	0
34	20231213	185100	776669420	4060	4060	4060	4060	0
35	20231213	185000	776669420	4060	4060	4060	4060	0
36	20231213	184900	776669420	4060	4060	4060	4060	0
37	20231213	184800	776669420	4060	4060	4060	4060	0
38	20231213	184700	776669420	4060	4060	4060	4060	0
39	20231213	184600	776669420	4060	4060	4060	4060	0
40	20231213	184500	776669420	4060	4060	4060	4060	0
41	20231213	184400	776669420	4060	4060	4060	4060	0
42	20231213	184300	776669420	4060	4060	4060	4060	0
43	20231213	184200	776669420	4060	4060	4060	4060	0
44	20231213	184100	776669420	4060	4060	4060	4060	0
45	20231213	184000	776669420	4060	4060	4060	4060	0
46	20231213	183900	776669420	4060	4060	4060	4060	0
47	20231213	183800	776669420	4060	4060	4060	4060	0
48	20231213	183700	776669420	4060	4060	4060	4060	0
49	20231213	183600	776669420	4060	4060	4060	4060	0
50	20231213	183500	776669420	4060	4060	4060	4060	0
51	20231213	183400	776669420	4060	4060	4060	4060	0
52	20231213	183300	776669420	4060	4060	4060	4060	0
53	20231213	183200	776669420	4060	4060	4060	4060	0
54	20231213	183100	776669420	4060	4060	4060	4060	0
55	20231213	183000	776669420	4060	4060	4060	4060	0
56	20231213	182900	776669420	4060	4060	4060	4060	0
57	20231213	182800	776669420	4060	4060	4060	4060	0
58	20231213	182700	776669420	4060	4060	4060	4060	0
59	20231213	182600	776669420	4060	4060	4060	4060	0
60	20231213	182500	776669420	4060	4060	4060	4060	0
61	20231213	182400	776669420	4060	4060	4060	4060	0
62	20231213	182300	776669420	4060	4060	4060	4060	1829
63	20231213	182200	776669420	4060	4060	4060	4060	0
64	20231213	182100	776669420	4060	4060	4060	4060	0
65	20231213	182000	776669420	4060	4060	4060	4060	0
66	20231213	181900	776669420	4060	4060	4060	4060	0
67	20231213	181800	776669420	4060	4060	4060	4060	0
68	20231213	181700	776669420	4060	4060	4060	4060	0
69	20231213	181600	776669420	4060	4060	4060	4060	0
70	20231213	181500	776669420	4060	4060	4060	4060	0
71	20231213	181400	776669420	4060	4060	4060	4060	0
72	20231213	181300	776669420	4060	4060	4060	4060	0
73	20231213	181200	776669420	4060	4060	4060	4060	0
74	20231213	181100	776669420	4060	4060	4060	4060	0
75	20231213	181000	776669420	4060	4060	4060	4060	0
76	20231213	180900	776669420	4060	4060	4060	4060	0
77	20231213	180800	776669420	4060	4060	4060	4060	0
78	20231213	180700	776669420	4060	4060	4060	4060	0
79	20231213	180600	776669420	4060	4060	4060	4060	0
80	20231213	180500	776669420	4060	4060	4060	4060	0
81	20231213	180400	776669420	4060	4060	4060	4060	0
82	20231213	180300	776669420	4060	4060	4060	4060	0
83	20231213	180200	776669420	4060	4060	4060	4060	0
84	20231213	180100	776669420	4060	4060	4060	4060	0
85	20231213	180000	776669420	4060	4060	4060	4060	0
86	20231213	175900	776669420	4060	4060	4060	4060	0
87	20231213	175800	776669420	4060	4060	4060	4060	0
88	20231213	175700	776669420	4060	4060	4060	4060	0
89	20231213	175600	776669420	4060	4060	4060	4060	0
90	20231213	175500	776669420	4060	4060	4060	4060	0
91	20231213	175400	776669420	4060	4060	4060	4060	0
92	20231213	175300	776669420	4060	4060	4060	4060	1829
93	20231213	175200	776669420	4060	4060	4060	4060	0
94	20231213	175100	776669420	4060	4060	4060	4060	0
95	20231213	175000	776669420	4060	4060	4060	4060	0
96	20231213	174900	776669420	4060	4060	4060	4060	0
97	20231213	174800	776669420	4060	4060	4060	4060	0
98	20231213	174700	776669420	4060	4060	4060	4060	0
99	20231213	174600	776669420	4060	4060	4060	4060	0
100	20231213	174500	776669420	4060	4060	4060	4060	0
101	20231213	174400	776669420	4060	4060	4060	4060	0
102	20231213	174300	776669420	4060	4060	4060	4060	0
103	20231213	174200	776669420	4060	4060	4060	4060	0
104	20231213	174100	776669420	4060	4060	4060	4060	0
105	20231213	174000	776669420	4060	4060	4060	4060	0
106	20231213	173900	776669420	4060	4060	4060	4060	0
107	20231213	173800	776669420	4060	4060	4060	4060	0
108	20231213	173700	776669420	4060	4060	4060	4060	0
109	20231213	173600	776669420	4060	4060	4060	4060	0
110	20231213	173500	776669420	4060	4060	4060	4060	0
111	20231213	173400	776669420	4060	4060	4060	4060	0
112	20231213	173300	776669420	4060	4060	4060	4060	0
113	20231213	173200	776669420	4060	4060	4060	4060	0
114	20231213	173100	776669420	4060	4060	4060	4060	0
115	20231213	173000	776669420	4060	4060	4060	4060	0
116	20231213	172900	776669420	4060	4060	4060	4060	0
117	20231213	172800	776669420	4060	4060	4060	4060	0
118	20231213	172700	776669420	4060	4060	4060	4060	0
119	20231213	172600	776669420	4060	4060	4060	4060	0
120	20231213	172500	776669420	4060	4060	4060	4060	0
121	20231213	172400	776669420	4060	4060	4060	4060	0
122	20231213	172300	776669420	4060	4060	4060	4060	1829
123	20231213	172200	776669420	4060	4060	4060	4060	0
124	20231213	172100	776669420	4060	4060	4060	4060	0
125	20231213	172000	776669420	4060	4060	4060	4060	0
126	20231213	171900	776669420	4060	4060	4060	4060	0
127	20231213	171800	776669420	4060	4060	4060	4060	0
128	20231213	171700	776669420	4060	4060	4060	4060	0
129	20231213	171600	776669420	4060	4060	4060	4060	0
130	20231213	171500	776669420	4060	4060	4060	4060	0
131	20231213	171400	776669420	4060	4060	4060	4060	0
132	20231213	171300	776669420	4060	4060	4060	4060	0
133	20231213	171200	776669420	4060	4060	4060	4060	0
134	20231213	171100	776669420	4060	4060	4060	4060	0
135	20231213	171000	776669420	4060	4060	4060	4060	0
136	20231213	170900	776669420	4060	4060	4060	4060	0
137	20231213	170800	776669420	4060	4060	4060	4060	0
138	20231213	170700	776669420	4060	4060	4060	4060	0
139	20231213	170600	776669420	4060	4060	4060	4060	0
140	20231213	170500	776669420	4060	4060	4060	4060	0
141	20231213	170400	776669420	4060	4060	4060	4060	0
142	20231213	170300	776669420	4060	4060	4060	4060	0
143	20231213	170200	776669420	4060	4060	4060	4060	0
144	20231213	170100	776669420	4060	4060	4060	4060	0
145	20231213	170000	776669420	4060	4060	4060	4060	0
146	20231213	165900	776669420	4060	4060	4060	4060	0
147	20231213	165800	776669420	4060	4060	4060	4060	0
148	20231213	165700	776669420	4060	4060	4060	4060	0
149	20231213	165600	776669420	4060	4060	4060	4060	0
150	20231213	165500	776669420	4060	4060	4060	4060	0
151	20231213	165400	776669420	4060	4060	4060	4060	0
152	20231213	165300	776669420	4060	4060	4060	4060	1829
153	20231213	165200	776669420	4060	4060	4060	4060	0
154	20231213	165100	776669420	4060	4060	4060	4060	0
155	20231213	165000	776669420	4060	4060	4060	4060	0
156	20231213	164900	776669420	4060	4060	4060	4060	0
157	20231213	164800	776669420	4060	4060	4060	4060	0
158	20231213	164700	776669420	4060	4060	4060	4060	0
159	20231213	164600	776669420	4060	4060	4060	4060	0
160	20231213	164500	776669420	4060	4060	4060	4060	0
161	20231213	164400	776669420	4060	4060	4060	4060	0
162	20231213	164300	776669420	4060	4060	4060	4060	0
163	20231213	164200	776669420	4060	4060	4060	4060	0
164	20231213	164100	776669420	4060	4060	4060	4060	0
165	20231213	164000	776669420	4060	4060	4060	4060	0
166	20231213	163900	776669420	4060	4060	4060	4060	0
167	20231213	163800	776669420	4060	4060	4060	4060	0
168	20231213	163700	776669420	4060	4060	4060	4060	0
169	20231213	163600	776669420	4060	4060	4060	4060	0
170	20231213	163500	776669420	4060	4060	4060	4060	0
171	20231213	163400	776669420	4060	4060	4060	4060	0
172	20231213	163300	776669420	4060	4060	4060	4060	0
173	20231213	163200	776669420	4060	4060	4060	4060	0
174	20231213	163100	776669420	4060	4060	4060	4060	0
175	20231213	163000	776669420	4060	4060	4060	4060	0
176	20231213	162900	776669420	4060	4060	4060	4060	0
177	20231213	162800	776669420	4060	4060	4060	4060	0
178	20231213	162700	776669420	4060	4060	4060	4060	0
179	20231213	162600	776669420	4060	4060	4060	4060	0
180	20231213	162500	776669420	4060	4060	4060	4060	0
181	20231213	162400	776669420	4060	4060	4060	4060	0
182	20231213	162300	776669420	4060	4060	4060	4060	1829
183	20231213	162200	776669420	4060	4060	4060	4060	0
184	20231213	162100	776669420	4060	4060	4060	4060	0
185	20231213	162000	776669420	4060	4060	4060	4060	0
186	20231213	161900	776669420	4060	4060	4060	4060	0
187	20231213	161800	776669420	4060	4060	4060	4060	0
188	20231213	161700	776669420	4060	4060	4060	4060	0
189	20231213	161600	776669420	4060	4060	4060	4060	0
190	20231213	161500	776669420	4060	4060	4060	4060	0
191	20231213	161400	776669420	4060	4060	4060	4060	0
192	20231213	161300	776669420	4060	4060	4060	4060	0
193	20231213	161200	776669420	4060	4060	4060	4060	0
194	20231213	161100	776669420	4060	4060	4060	4060	0
195	20231213	161000	776669420	4060	4060	4060	4060	0
196	20231213	160900	776669420	4060	4060	4060	4060	0
197	20231213	160800	776669420	4060	4060	4060	4060	0
198	20231213	160700	776669420	4060	4060	4060	4060	0
199	20231213	160600	776669420	4060	4060	4060	4060	0
200	20231213	160500	776669420	4060	4060	4060	4060	0
201	20231213	160400	776669420	4060	4060	4060	4060	0
202	20231213	160300	776669420	4060	4060	4060	4060	0
203	20231213	160200	776669420	4060	4060	4060	4060	0
204	20231213	160100	776669420	4060	4060	4060	4060	0
205	20231213	160000	776669420	4060	4060	4060	4060	0
206	20231213	155900	776669420	4060	4060	4060	4060	0
207	20231213	155800	776669420	4060	4060	4060	4060	0
208	20231213	155700	776669420	4060	4060	4060	4060	0
209	20231213	155600	776669420	4060	4060	4060	4060	0
210	20231213	155500	776669420	4060	4060	4060	4060	0
211	20231213	155400	776669420	4060	4060	4060	4060	0
212	20231213	155300	776669420	4060	4060	4060	4060	1829
213	20231213	155200	776669420	4060	4060	4060	4060	0
214	20231213	155100	776669420	4060	4060	4060	4060	0
215	20231213	155000	776669420	4060	4060	4060	4060	0
216	20231213	154900	776669420	4060	4060	4060	4060	0
217	20231213	154800	776669420	4060	4060	4060	4060	0
218	20231213	154700	776669420	4060	4060	4060	4060	0
219	20231213	154600	776669420	4060	4060	4060	4060	0
220	20231213	154500	776669420	4060	4060	4060	4060	0
221	20231213	154400	776669420	4060	4060	4060	4060	0
222	20231213	154300	776669420	4060	4060	4060	4060	0
223	20231213	154200	776669420	4060	4060	4060	4060	0
224	20231213	154100	776669420	4060	4060	4060	4060	0
225	20231213	154000	776669420	4060	4060	4060	4060	0
226	20231213	153900	776669420	4060	4060	4060	4060	0
227	20231213	153800	776669420	4060	4060	4060	4060	0
228	20231213	153700	776669420	4060	4060	4060	4060	0
229	20231213	153600	776669420	4060	4060	4060	4060	0
230	20231213	153500	776669420	4060	4060	4060	4060	0
231	20231213	153400	776669420	4060	4060	4060	4060	0
232	20231213	153300	776669420	4060	4060	4060	4060	0
233	20231213	153200	776669420	4060	4060	4060	4060	0
234	20231213	153100	776669420	4060	4060	4060	4060	0
235	20231213	153000	776669420	4060	4060	4060	4060	1829
236	20231213	152900	769243680	4060	4060	4060	4060	0
237	20231213	152800	769243680	4060	4060	4060	4060	0
238	20231213	152700	769243680	4060	4060	4060	4060	0
239	20231213	152600	769243680	4060	4060	4060	4060	0
240	20231213	152500	769243680	4060	4060	4060	4060	0
241	20231213	152400	769243680	4060	4060	4060	4060	0
242	20231213	152300	769243680	4060	4060	4060	4060	0
243	20231213	152200	769243680	4060	4060	4060	4060	0
244	20231213	152100	769243680	4060	4060	4060	4060	0
245	20231213	152000	769243680	4060	4060	4060	4060	0
246	20231213	151900	769243680	4060	4060	4060	4040	348
247	20231213	151800	767831780	4040	4045	4045	4040	111
248	20231213	151700	767382940	4045	4045	4045	4045	0
249	20231213	151600	767382940	4045	4045	4045	4045	0
250	20231213	151500	767382940	4045	4065	4065	4045	118
251	20231213	151400	766905455	4065	4045	4065	4040	4928
252	20231213	151300	746971965	4050	4050	4050	4050	1
253	20231213	151200	746967915	4065	4065	4065	4065	1
254	20231213	151100	746963850	4060	4060	4060	4060	0
255	20231213	151000	746963850	4060	4060	4060	4060	2
256	20231213	150900	746955730	4060	4060	4060	4060	1
257	20231213	150800	746951670	4070	4065	4070	4065	169
258	20231213	150700	746264180	4065	4065	4065	4065	1
259	20231213	150600	746260115	4045	4050	4050	4045	1130
260	20231213	150500	741686290	4055	4055	4055	4055	0
261	20231213	150400	741686290	4055	4055	4055	4055	723
262	20231213	150300	738754525	4050	4050	4050	4050	506
263	20231213	150200	736705225	4050	4045	4050	4045	121
264	20231213	150100	736215775	4050	4045	4055	4045	1183
265	20231213	150000	731429605	4055	4050	4055	4050	1725
266	20231213	145900	724443350	4055	4060	4070	4055	317
267	20231213	145800	723157505	4070	4070	4070	4070	0
268	20231213	145700	723157505	4070	4070	4070	4070	1
269	20231213	145600	723153435	4065	4065	4065	4065	159
270	20231213	145500	722507100	4065	4065	4065	4065	1
271	20231213	145400	722503035	4070	4070	4070	4070	0
272	20231213	145300	722503035	4070	4070	4070	4070	0
273	20231213	145200	722503035	4070	4070	4070	4070	245
274	20231213	145100	721505885	4070	4070	4070	4070	84
275	20231213	145000	721164005	4070	4060	4070	4060	3
276	20231213	144900	721151815	4070	4050	4070	4050	662
277	20231213	144800	718470695	4050	4050	4050	4050	1
278	20231213	144700	718466645	4070	4070	4070	4070	0
279	20231213	144600	718466645	4070	4060	4070	4050	5457
280	20231213	144500	696358225	4060	4070	4070	4060	5
281	20231213	144400	696337895	4070	4070	4070	4070	1
282	20231213	144300	696333825	4055	4075	4075	4055	3
283	20231213	144200	696321620	4055	4075	4075	4055	3
284	20231213	144100	696309415	4055	4080	4080	4055	5
285	20231213	144000	696289065	4080	4080	4080	4055	4
286	20231213	143900	696272770	4055	4080	4080	4055	8
287	20231213	143800	696240155	4055	4060	4080	4055	190
288	20231213	143700	695467985	4070	4070	4070	4060	179
289	20231213	143600	694740715	4065	4080	4080	4065	2050
290	20231213	143500	686398210	4070	4075	4085	4070	944
291	20231213	143400	682551400	4075	4085	4085	4075	3
292	20231213	143300	682539155	4070	4075	4075	4070	43
293	20231213	143200	682364095	4070	4075	4075	4070	77
294	20231213	143100	682050325	4075	4085	4085	4075	4
295	20231213	143000	682034000	4075	4075	4075	4075	0
296	20231213	142900	682034000	4075	4075	4075	4075	0
297	20231213	142800	682034000	4075	4080	4080	4075	450
298	20231213	142700	680199750	4075	4075	4080	4075	1050
299	20231213	142600	675920000	4080	4090	4090	4075	203
300	20231213	142500	675091745	4075	4075	4075	4075	0
301	20231213	142400	675091745	4075	4090	4090	4075	2
302	20231213	142300	675083580	4075	4075	4075	4075	0
303	20231213	142200	675083580	4075	4075	4075	4075	0
304	20231213	142100	675083580	4075	4090	4090	4075	464
305	20231213	142000	673191470	4075	4075	4075	4075	0
306	20231213	141900	673191470	4075	4090	4095	4075	271
307	20231213	141800	672083010	4075	4085	4090	4075	44
308	20231213	141700	671903165	4075	4085	4085	4075	2
309	20231213	141600	671895005	4080	4080	4080	4080	130
310	20231213	141500	671364605	4080	4080	4095	4080	866
311	20231213	141400	667831300	4080	4080	4080	4080	0
312	20231213	141300	667831300	4080	4095	4095	4080	3
313	20231213	141200	667819030	4080	4095	4095	4080	3
314	20231213	141100	667806760	4080	4080	4080	4080	0
315	20231213	141000	667806760	4080	4095	4095	4080	261
316	20231213	140900	666741850	4080	4095	4095	4080	45
317	20231213	140800	666558235	4095	4095	4095	4095	4
318	20231213	140700	666541855	4080	4095	4095	4080	234
319	20231213	140600	665583655	4095	4095	4095	4080	23
320	20231213	140500	665489770	4095	4095	4095	4095	2
321	20231213	140400	665481580	4075	4095	4095	4075	1222
322	20231213	140300	660494900	4090	4090	4090	4090	300
323	20231213	140200	659267900	4090	4090	4090	4090	0
324	20231213	140100	659267900	4090	4105	4105	4090	612
325	20231213	140000	656759200	4120	4105	4120	4105	280
326	20231213	135900	655609785	4105	4105	4105	4105	30
327	20231213	135800	655486635	4105	4120	4120	4100	1004
328	20231213	135700	651365175	4110	4110	4120	4090	390
329	20231213	135600	649763345	4100	4090	4110	4090	28
330	20231213	135500	649648695	4085	4090	4110	4085	1327
331	20231213	135400	644208975	4100	4085	4100	4085	2559
332	20231213	135300	633755340	4085	4095	4100	4085	1815
333	20231213	135200	626316570	4085	4090	4095	4080	1764
334	20231213	135100	619106940	4090	4085	4095	4085	33
335	20231213	135000	618971920	4100	4090	4100	4085	22
336	20231213	134900	618881995	4085	4100	4100	4085	419
337	20231213	134800	617164860	4110	4100	4110	4100	20
338	20231213	134700	617082845	4085	4085	4105	4085	211
339	20231213	134600	616220870	4080	4095	4095	4080	1928
340	20231213	134500	608335980	4095	4100	4100	4095	9847
341	20231213	134400	567992330	4100	4110	4110	4100	3011
342	20231213	134300	555617840	4110	4115	4115	4110	160
343	20231213	134200	554960090	4115	4115	4115	4090	5082
344	20231213	134100	534067510	4115	4105	4125	4090	1965
345	20231213	134000	526018065	4105	4105	4105	4105	721
346	20231213	133900	523058360	4105	4090	4105	4090	682
347	20231213	133800	520268915	4095	4095	4105	4095	205
348	20231213	133700	519428840	4110	4085	4110	4085	709
349	20231213	133600	516528190	4085	4085	4085	4080	1852
350	20231213	133500	508962915	4075	4085	4090	4045	9313
351	20231213	133400	471001025	4090	4110	4120	4090	4630
352	20231213	133300	451998680	4115	4140	4140	4115	1024
353	20231213	133200	447769435	4140	4150	4150	4135	1712
354	20231213	133100	440676365	4155	4105	4155	4095	34683
355	20231213	133000	297253840	4105	4070	4110	4070	14678
356	20231213	132900	237372500	4070	4070	4070	4070	0
357	20231213	132800	237372500	4070	4070	4070	4070	45
358	20231213	132700	237189350	4050	4050	4050	4050	165
359	20231213	132600	236521100	4050	4050	4050	4050	0
360	20231213	132500	236521100	4050	4050	4050	4050	100
361	20231213	132400	236116100	4050	4050	4050	4050	688
362	20231213	132300	233329700	4050	4055	4055	4050	2
363	20231213	132200	233321595	4070	4070	4070	4070	0
364	20231213	132100	233321595	4070	4070	4070	4070	0
365	20231213	132000	233321595	4070	4070	4070	4070	0
366	20231213	131900	233321595	4070	4070	4070	4070	0
367	20231213	131800	233321595	4070	4070	4070	4070	0
368	20231213	131700	233321595	4070	4070	4070	4070	1
369	20231213	131600	233317525	4070	4070	4070	4070	0
370	20231213	131500	233317525	4070	4070	4070	4070	0
371	20231213	131400	233317525	4070	4070	4070	4045	231
372	20231213	131300	232381940	4050	4050	4050	4050	1
373	20231213	131200	232377890	4070	4070	4070	4070	0
374	20231213	131100	232377890	4070	4070	4070	4070	0
375	20231213	131000	232377890	4070	4070	4070	4070	361
376	20231213	130900	230908620	4060	4060	4060	4060	400
377	20231213	130800	229284620	4070	4070	4070	4070	0
378	20231213	130700	229284620	4070	4070	4070	4070	0
379	20231213	130600	229284620	4070	4070	4070	4070	0
380	20231213	130500	229284620	4070	4050	4070	4040	2354
381	20231213	130400	219753770	4075	4070	4075	4045	4711
382	20231213	130300	200655055	4070	4070	4070	4070	13
383	20231213	130200	200602145	4070	4070	4070	4070	20
384	20231213	130100	200520745	4070	4070	4070	4070	0
385	20231213	130000	200520745	4070	4070	4070	4070	3
386	20231213	125900	200508535	4070	4070	4070	4070	0
387	20231213	125800	200508535	4070	4070	4070	4070	0
388	20231213	125700	200508535	4070	4070	4070	4070	0
389	20231213	125600	200508535	4070	4070	4070	4070	0
390	20231213	125500	200508535	4070	4070	4070	4070	0
391	20231213	125400	200508535	4070	4065	4070	4065	2
392	20231213	125300	200500400	4065	4065	4065	4065	186
393	20231213	125200	199744310	4060	4060	4060	4060	0
394	20231213	125100	199744310	4060	4060	4060	4060	0
395	20231213	125000	199744310	4060	4060	4060	4060	0
396	20231213	124900	199744310	4060	4060	4060	4060	0
397	20231213	124800	199744310	4060	4060	4060	4060	0
398	20231213	124700	199744310	4060	4060	4060	4060	0
399	20231213	124600	199744310	4060	4060	4060	4060	0
400	20231213	124500	199744310	4060	4065	4065	4060	200
401	20231213	124400	198932180	4060	4065	4065	4060	64
402	20231213	124300	198672095	4065	4065	4065	4065	0
403	20231213	124200	198672095	4065	4065	4065	4065	0
404	20231213	124100	198672095	4065	4065	4065	4065	0
405	20231213	124000	198672095	4065	4070	4070	4065	144
406	20231213	123900	198086730	4070	4070	4070	4065	102
407	20231213	123800	197671595	4070	4070	4070	4070	3
408	20231213	123700	197659385	4075	4075	4075	4075	28
409	20231213	123600	197545285	4075	4070	4075	4070	2550
410	20231213	123500	187155035	4070	4070	4070	4070	0
411	20231213	123400	187155035	4070	4070	4070	4070	4
412	20231213	123300	187138755	4070	4070	4070	4070	19
413	20231213	123200	187061425	4070	4070	4070	4070	10
414	20231213	123100	187020725	4065	4065	4065	4065	2
415	20231213	123000	187012595	4065	4065	4065	4065	0
416	20231213	122900	187012595	4065	4065	4065	4065	20
417	20231213	122800	186931295	4065	4065	4065	4065	0
418	20231213	122700	186931295	4065	4065	4065	4065	0
419	20231213	122600	186931295	4065	4065	4065	4065	0
420	20231213	122500	186931295	4065	4065	4065	4065	9
421	20231213	122400	186894710	4065	4065	4065	4065	1
422	20231213	122300	186890645	4065	4065	4065	4065	0
423	20231213	122200	186890645	4065	4065	4065	4065	0
424	20231213	122100	186890645	4065	4065	4065	4065	0
425	20231213	122000	186890645	4065	4065	4065	4065	0
426	20231213	121900	186890645	4065	4065	4065	4065	0
427	20231213	121800	186890645	4065	4065	4065	4065	22
428	20231213	121700	186801215	4060	4065	4065	4060	94
429	20231213	121600	186419530	4060	4060	4060	4060	0
430	20231213	121500	186419530	4060	4060	4060	4060	0
431	20231213	121400	186419530	4060	4060	4060	4060	11
432	20231213	121300	186374870	4065	4065	4065	4065	677
433	20231213	121200	183622865	4065	4065	4065	4065	0
434	20231213	121100	183622865	4065	4065	4065	4065	0
435	20231213	121000	183622865	4065	4065	4065	4065	0
436	20231213	120900	183622865	4065	4065	4065	4065	0
437	20231213	120800	183622865	4065	4065	4065	4065	11
438	20231213	120700	183578150	4070	4070	4070	4070	2
439	20231213	120600	183570010	4075	4075	4075	4075	0
440	20231213	120500	183570010	4075	4075	4075	4075	0
441	20231213	120400	183570010	4075	4075	4075	4075	1
442	20231213	120300	183565935	4060	4060	4060	4060	31
443	20231213	120200	183440075	4055	4060	4060	4055	198
444	20231213	120100	182636770	4060	4065	4065	4060	600
445	20231213	120000	180200645	4075	4070	4075	4065	1094
446	20231213	115900	175752540	4075	4075	4075	4075	0
447	20231213	115800	175752540	4075	4075	4075	4075	93
448	20231213	115700	175373565	4075	4075	4075	4075	0
449	20231213	115600	175373565	4075	4075	4075	4075	175
450	20231213	115500	174660440	4065	4065	4065	4065	102
451	20231213	115400	174245810	4065	4065	4065	4065	0
452	20231213	115300	174245810	4065	4065	4065	4065	0
453	20231213	115200	174245810	4065	4065	4065	4065	0
454	20231213	115100	174245810	4065	4065	4065	4065	196
455	20231213	115000	173449070	4065	4065	4065	4065	11
456	20231213	114900	173404355	4060	4060	4060	4060	91
457	20231213	114800	173034895	4065	4065	4065	4065	1293
458	20231213	114700	167778850	4065	4065	4065	4065	2
459	20231213	114600	167770720	4075	4075	4075	4075	0
460	20231213	114500	167770720	4075	4075	4075	4075	0
461	20231213	114400	167770720	4075	4075	4075	4075	70
462	20231213	114300	167485470	4075	4075	4075	4075	30
463	20231213	114200	167363220	4075	4070	4075	4070	11
464	20231213	114100	167318445	4065	4065	4065	4065	0
465	20231213	114000	167318445	4065	4065	4065	4065	0
466	20231213	113900	167318445	4065	4065	4065	4065	31
467	20231213	113800	167192430	4065	4065	4065	4065	0
468	20231213	113700	167192430	4065	4065	4065	4065	50
469	20231213	113600	166989180	4065	4065	4065	4065	0
470	20231213	113500	166989180	4065	4065	4065	4065	1
471	20231213	113400	166985115	4065	4065	4065	4065	49
472	20231213	113300	166785930	4065	4065	4065	4065	23
473	20231213	113200	166692435	4075	4075	4075	4075	3
474	20231213	113100	166680210	4075	4060	4075	4060	22
475	20231213	113000	166590815	4060	4060	4060	4060	0
476	20231213	112900	166590815	4060	4070	4070	4060	1900
477	20231213	112800	158872795	4075	4075	4075	4075	0
478	20231213	112700	158872795	4075	4075	4075	4075	0
479	20231213	112600	158872795	4075	4070	4075	4070	56
480	20231213	112500	158644775	4070	4070	4070	4070	20
481	20231213	112400	158563375	4070	4070	4070	4070	23
482	20231213	112300	158469765	4070	4070	4070	4070	0
483	20231213	112200	158469765	4070	4070	4070	4070	10
484	20231213	112100	158429065	4070	4070	4070	4070	11
485	20231213	112000	158384295	4065	4070	4070	4065	246
486	20231213	111900	157383255	4070	4070	4070	4070	0
487	20231213	111800	157383255	4070	4080	4080	4070	1191
488	20231213	111700	152535830	4080	4080	4080	4080	17
489	20231213	111600	152466470	4080	4080	4080	4080	33
490	20231213	111500	152331830	4090	4090	4090	4090	0
491	20231213	111400	152331830	4090	4090	4090	4090	10
492	20231213	111300	152290930	4080	4080	4080	4080	0
493	20231213	111200	152290930	4080	4080	4080	4080	6
494	20231213	111100	152266450	4090	4090	4090	4090	0
495	20231213	111000	152266450	4090	4080	4090	4080	75
496	20231213	110900	151960150	4080	4080	4080	4080	241
497	20231213	110800	150976870	4075	4075	4075	4075	0
498	20231213	110700	150976870	4075	4075	4075	4075	96
499	20231213	110600	150585670	4080	4080	4080	4080	6
500	20231213	110500	150561190	4080	4080	4080	4080	0
501	20231213	110400	150561190	4080	4080	4080	4080	50
502	20231213	110300	150357190	4075	4075	4075	4075	0
503	20231213	110200	150357190	4075	4075	4075	4075	0
504	20231213	110100	150357190	4075	4075	4075	4075	30
505	20231213	110000	150234940	4080	4080	4080	4080	0
506	20231213	105900	150234940	4080	4080	4080	4080	0
507	20231213	105800	150234940	4080	4080	4080	4080	60
508	20231213	105700	149990140	4080	4065	4080	4065	41
509	20231213	105600	149823460	4065	4065	4065	4065	0
510	20231213	105500	149823460	4065	4060	4065	4060	41
511	20231213	105400	149656800	4075	4065	4075	4065	7771
512	20231213	105300	118067595	4060	4060	4060	4060	0
513	20231213	105200	118067595	4060	4065	4065	4060	526
514	20231213	105100	115929435	4065	4065	4065	4065	1273
515	20231213	105000	110754690	4065	4065	4065	4065	0
516	20231213	104900	110754690	4065	4065	4065	4065	162
517	20231213	104800	110096160	4065	4065	4065	4065	0
518	20231213	104700	110096160	4065	4065	4065	4065	0
519	20231213	104600	110096160	4065	4065	4065	4065	0
520	20231213	104500	110096160	4065	4065	4065	4065	0
521	20231213	104400	110096160	4065	4065	4065	4065	0
522	20231213	104300	110096160	4065	4065	4065	4065	656
523	20231213	104200	107429520	4065	4065	4065	4065	944
524	20231213	104100	103592160	4065	4065	4065	4065	110
525	20231213	104000	103145010	4080	4070	4080	4070	500
526	20231213	103900	101106470	4065	4070	4070	4065	244
527	20231213	103800	100114505	4070	4075	4075	4070	255
528	20231213	103700	99076555	4075	4075	4075	4075	423
529	20231213	103600	97352830	4080	4080	4080	4080	29
530	20231213	103500	97234510	4080	4075	4080	4075	114
531	20231213	103400	96769955	4080	4080	4080	4080	0
532	20231213	103300	96769955	4080	4080	4080	4080	9
533	20231213	103200	96733235	4085	4085	4085	4085	9
534	20231213	103100	96696470	4085	4085	4085	4085	3
535	20231213	103000	96684215	4085	4080	4085	4080	216
536	20231213	102900	95802685	4085	4085	4085	4085	10
537	20231213	102800	95761835	4090	4090	4090	4090	500
538	20231213	102700	93716835	4090	4090	4090	4090	0
539	20231213	102600	93716835	4090	4090	4090	4090	0
540	20231213	102500	93716835	4090	4090	4090	4090	0
541	20231213	102400	93716835	4090	4090	4090	4090	0
542	20231213	102300	93716835	4090	4090	4090	4090	0
543	20231213	102200	93716835	4090	4090	4090	4090	29
544	20231213	102100	93598225	4090	4090	4090	4090	1
545	20231213	102000	93594135	4090	4090	4090	4090	0
546	20231213	101900	93594135	4090	4090	4090	4090	0
547	20231213	101800	93594135	4090	4090	4090	4090	100
548	20231213	101700	93185135	4105	4105	4105	4105	0
549	20231213	101600	93185135	4105	4100	4105	4100	2
550	20231213	101500	93176930	4075	4080	4080	4075	92
551	20231213	101400	92801800	4110	4105	4110	4105	5
552	20231213	101300	92781270	4110	4105	4110	4105	10
553	20231213	101200	92740215	4110	4110	4110	4110	0
554	20231213	101100	92740215	4110	4105	4110	4105	15
555	20231213	101000	92678635	4100	4100	4100	4100	66
556	20231213	100900	92408035	4100	4070	4100	4070	6
557	20231213	100800	92383525	4100	4100	4100	4100	1
558	20231213	100700	92379425	4100	4100	4100	4100	0
559	20231213	100600	92379425	4100	4100	4100	4100	0
560	20231213	100500	92379425	4100	4100	4100	4100	0
561	20231213	100400	92379425	4100	4070	4100	4070	508
562	20231213	100300	90311625	4070	4075	4075	4070	500
563	20231213	100200	88274930	4075	4075	4075	4075	0
564	20231213	100100	88274930	4075	4075	4075	4075	251
565	20231213	100000	87252105	4080	4080	4080	4080	1403
566	20231213	095900	81527865	4085	4090	4090	4085	1738
567	20231213	095800	74426410	4110	4110	4110	4110	0
568	20231213	095700	74426410	4110	4110	4110	4110	0
569	20231213	095600	74426410	4110	4110	4110	4110	0
570	20231213	095500	74426410	4110	4110	4110	4110	0
571	20231213	095400	74426410	4110	4110	4110	4110	8
572	20231213	095300	74393530	4110	4110	4110	4110	0
573	20231213	095200	74393530	4110	4110	4110	4110	0
574	20231213	095100	74393530	4110	4110	4110	4110	0
575	20231213	095000	74393530	4110	4110	4110	4110	0
576	20231213	094900	74393530	4110	4110	4110	4110	0
577	20231213	094800	74393530	4110	4110	4110	4110	161
578	20231213	094700	73731820	4110	4110	4110	4110	355
579	20231213	094600	72272770	4110	4085	4110	4085	7
580	20231213	094500	72244150	4080	4080	4080	4080	0
581	20231213	094400	72244150	4080	4080	4080	4080	0
582	20231213	094300	72244150	4080	4080	4080	4080	0
583	20231213	094200	72244150	4080	4090	4090	4080	1440
584	20231213	094100	66364965	4110	4090	4110	4090	4
585	20231213	094000	66348565	4090	4100	4100	4090	650
586	20231213	093900	63689555	4110	4110	4110	4090	38
587	20231213	093800	63533695	4105	4105	4105	4105	3
588	20231213	093700	63521380	4105	4110	4110	4105	34
589	20231213	093600	63381700	4090	4090	4110	4090	662
590	20231213	093500	60672800	4090	4095	4095	4090	1437
591	20231213	093400	54795130	4095	4095	4095	4095	530
592	20231213	093300	52624780	4095	4095	4095	4095	74
593	20231213	093200	52321750	4095	4110	4110	4095	439
594	20231213	093100	50524030	4095	4095	4095	4095	10
595	20231213	093000	50483080	4095	4095	4095	4095	0
596	20231213	092900	50483080	4095	4095	4095	4095	0
597	20231213	092800	50483080	4095	4095	4095	4095	300
598	20231213	092700	49254580	4110	4110	4110	4100	317
599	20231213	092600	47954670	4100	4110	4110	4095	616
600	20231213	092500	45429065	4110	4110	4110	4110	0
601	20231213	092400	45429065	4110	4110	4110	4110	0
602	20231213	092300	45429065	4110	4110	4110	4110	308
603	20231213	092200	44163185	4115	4115	4115	4115	531
604	20231213	092100	41978120	4120	4120	4120	4120	1
605	20231213	092000	41974000	4115	4120	4120	4115	101
606	20231213	091900	41558380	4125	4125	4125	4125	1000
607	20231213	091800	37433380	4125	4115	4125	4115	287
608	20231213	091700	36252365	4120	4120	4120	4120	195
609	20231213	091600	35448965	4120	4125	4125	4120	20
610	20231213	091500	35366470	4130	4125	4130	4125	153
611	20231213	091400	34735340	4130	4130	4130	4130	0
612	20231213	091300	34735340	4130	4125	4130	4125	458
613	20231213	091200	32846085	4120	4120	4120	4120	539
614	20231213	091100	30625405	4125	4125	4125	4125	231
615	20231213	091000	29672530	4125	4125	4125	4120	1782
616	20231213	090900	22322005	4130	4130	4130	4130	1
617	20231213	090800	22317875	4125	4125	4125	4125	676
618	20231213	090700	19529375	4125	4120	4125	4120	821
619	20231213	090600	16146850	4125	4125	4125	4125	0
620	20231213	090500	16146850	4125	4125	4125	4125	240
621	20231213	090400	15156850	4135	4135	4135	4135	0
622	20231213	090300	15156850	4135	4130	4135	4100	776
623	20231213	090200	11974075	4130	4125	4130	4125	1471
624	20231213	090100	5898895	4130	4130	4130	4130	156
625	20231213	090000	5254615	4110	4110	4135	4110	1278