KissMeData/035610/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191700	103189635	4140	4140	4140	4140	810
3	20231212	191600	103189635	4140	4140	4140	4140	0
4	20231212	191500	103189635	4140	4140	4140	4140	0
5	20231212	191400	103189635	4140	4140	4140	4140	0
6	20231212	191300	103189635	4140	4140	4140	4140	0
7	20231212	191200	103189635	4140	4140	4140	4140	0
8	20231212	191100	103189635	4140	4140	4140	4140	0
9	20231212	191000	103189635	4140	4140	4140	4140	0
10	20231212	190900	103189635	4140	4140	4140	4140	0
11	20231212	190800	103189635	4140	4140	4140	4140	0
12	20231212	190700	103189635	4140	4140	4140	4140	0
13	20231212	190600	103189635	4140	4140	4140	4140	0
14	20231212	190500	103189635	4140	4140	4140	4140	0
15	20231212	190400	103189635	4140	4140	4140	4140	0
16	20231212	190300	103189635	4140	4140	4140	4140	0
17	20231212	190200	103189635	4140	4140	4140	4140	0
18	20231212	190100	103189635	4140	4140	4140	4140	0
19	20231212	190000	103189635	4140	4140	4140	4140	0
20	20231212	185900	103189635	4140	4140	4140	4140	0
21	20231212	185800	103189635	4140	4140	4140	4140	0
22	20231212	185700	103189635	4140	4140	4140	4140	0
23	20231212	185600	103189635	4140	4140	4140	4140	0
24	20231212	185500	103189635	4140	4140	4140	4140	0
25	20231212	185400	103189635	4140	4140	4140	4140	0
26	20231212	185300	103189635	4140	4140	4140	4140	0
27	20231212	185200	103189635	4140	4140	4140	4140	0
28	20231212	185100	103189635	4140	4140	4140	4140	0
29	20231212	185000	103189635	4140	4140	4140	4140	0
30	20231212	184900	103189635	4140	4140	4140	4140	0
31	20231212	184800	103189635	4140	4140	4140	4140	0
32	20231212	184700	103189635	4140	4140	4140	4140	810
33	20231212	184600	103189635	4140	4140	4140	4140	0
34	20231212	184500	103189635	4140	4140	4140	4140	0
35	20231212	184400	103189635	4140	4140	4140	4140	0
36	20231212	184300	103189635	4140	4140	4140	4140	0
37	20231212	184200	103189635	4140	4140	4140	4140	0
38	20231212	184100	103189635	4140	4140	4140	4140	0
39	20231212	184000	103189635	4140	4140	4140	4140	0
40	20231212	183900	103189635	4140	4140	4140	4140	0
41	20231212	183800	103189635	4140	4140	4140	4140	0
42	20231212	183700	103189635	4140	4140	4140	4140	0
43	20231212	183600	103189635	4140	4140	4140	4140	0
44	20231212	183500	103189635	4140	4140	4140	4140	0
45	20231212	183400	103189635	4140	4140	4140	4140	0
46	20231212	183300	103189635	4140	4140	4140	4140	0
47	20231212	183200	103189635	4140	4140	4140	4140	0
48	20231212	183100	103189635	4140	4140	4140	4140	0
49	20231212	183000	103189635	4140	4140	4140	4140	0
50	20231212	182900	103189635	4140	4140	4140	4140	0
51	20231212	182800	103189635	4140	4140	4140	4140	0
52	20231212	182700	103189635	4140	4140	4140	4140	0
53	20231212	182600	103189635	4140	4140	4140	4140	0
54	20231212	182500	103189635	4140	4140	4140	4140	0
55	20231212	182400	103189635	4140	4140	4140	4140	0
56	20231212	182300	103189635	4140	4140	4140	4140	0
57	20231212	182200	103189635	4140	4140	4140	4140	0
58	20231212	182100	103189635	4140	4140	4140	4140	0
59	20231212	182000	103189635	4140	4140	4140	4140	0
60	20231212	181900	103189635	4140	4140	4140	4140	0
61	20231212	181800	103189635	4140	4140	4140	4140	0
62	20231212	181700	103189635	4140	4140	4140	4140	810
63	20231212	181600	103189635	4140	4140	4140	4140	0
64	20231212	181500	103189635	4140	4140	4140	4140	0
65	20231212	181400	103189635	4140	4140	4140	4140	0
66	20231212	181300	103189635	4140	4140	4140	4140	0
67	20231212	181200	103189635	4140	4140	4140	4140	0
68	20231212	181100	103189635	4140	4140	4140	4140	0
69	20231212	181000	103189635	4140	4140	4140	4140	0
70	20231212	180900	103189635	4140	4140	4140	4140	0
71	20231212	180800	103189635	4140	4140	4140	4140	0
72	20231212	180700	103189635	4140	4140	4140	4140	0
73	20231212	180600	103189635	4140	4140	4140	4140	0
74	20231212	180500	103189635	4140	4140	4140	4140	0
75	20231212	180400	103189635	4140	4140	4140	4140	0
76	20231212	180300	103189635	4140	4140	4140	4140	0
77	20231212	180200	103189635	4140	4140	4140	4140	0
78	20231212	180100	103189635	4140	4140	4140	4140	0
79	20231212	180000	103189635	4140	4140	4140	4140	0
80	20231212	175900	103189635	4140	4140	4140	4140	0
81	20231212	175800	103189635	4140	4140	4140	4140	0
82	20231212	175700	103189635	4140	4140	4140	4140	0
83	20231212	175600	103189635	4140	4140	4140	4140	0
84	20231212	175500	103189635	4140	4140	4140	4140	0
85	20231212	175400	103189635	4140	4140	4140	4140	0
86	20231212	175300	103189635	4140	4140	4140	4140	0
87	20231212	175200	103189635	4140	4140	4140	4140	0
88	20231212	175100	103189635	4140	4140	4140	4140	0
89	20231212	175000	103189635	4140	4140	4140	4140	0
90	20231212	174900	103189635	4140	4140	4140	4140	0
91	20231212	174800	103189635	4140	4140	4140	4140	0
92	20231212	174700	103189635	4140	4140	4140	4140	810
93	20231212	174600	103189635	4140	4140	4140	4140	0
94	20231212	174500	103189635	4140	4140	4140	4140	0
95	20231212	174400	103189635	4140	4140	4140	4140	0
96	20231212	174300	103189635	4140	4140	4140	4140	0
97	20231212	174200	103189635	4140	4140	4140	4140	0
98	20231212	174100	103189635	4140	4140	4140	4140	0
99	20231212	174000	103189635	4140	4140	4140	4140	0
100	20231212	173900	103189635	4140	4140	4140	4140	0
101	20231212	173800	103189635	4140	4140	4140	4140	0
102	20231212	173700	103189635	4140	4140	4140	4140	0
103	20231212	173600	103189635	4140	4140	4140	4140	0
104	20231212	173500	103189635	4140	4140	4140	4140	0
105	20231212	173400	103189635	4140	4140	4140	4140	0
106	20231212	173300	103189635	4140	4140	4140	4140	0
107	20231212	173200	103189635	4140	4140	4140	4140	0
108	20231212	173100	103189635	4140	4140	4140	4140	0
109	20231212	173000	103189635	4140	4140	4140	4140	0
110	20231212	172900	103189635	4140	4140	4140	4140	0
111	20231212	172800	103189635	4140	4140	4140	4140	0
112	20231212	172700	103189635	4140	4140	4140	4140	0
113	20231212	172600	103189635	4140	4140	4140	4140	0
114	20231212	172500	103189635	4140	4140	4140	4140	0
115	20231212	172400	103189635	4140	4140	4140	4140	0
116	20231212	172300	103189635	4140	4140	4140	4140	0
117	20231212	172200	103189635	4140	4140	4140	4140	0
118	20231212	172100	103189635	4140	4140	4140	4140	0
119	20231212	172000	103189635	4140	4140	4140	4140	0
120	20231212	171900	103189635	4140	4140	4140	4140	0
121	20231212	171800	103189635	4140	4140	4140	4140	0
122	20231212	171700	103189635	4140	4140	4140	4140	810
123	20231212	171600	103189635	4140	4140	4140	4140	0
124	20231212	171500	103189635	4140	4140	4140	4140	0
125	20231212	171400	103189635	4140	4140	4140	4140	0
126	20231212	171300	103189635	4140	4140	4140	4140	0
127	20231212	171200	103189635	4140	4140	4140	4140	0
128	20231212	171100	103189635	4140	4140	4140	4140	0
129	20231212	171000	103189635	4140	4140	4140	4140	0
130	20231212	170900	103189635	4140	4140	4140	4140	0
131	20231212	170800	103189635	4140	4140	4140	4140	0
132	20231212	170700	103189635	4140	4140	4140	4140	0
133	20231212	170600	103189635	4140	4140	4140	4140	0
134	20231212	170500	103189635	4140	4140	4140	4140	0
135	20231212	170400	103189635	4140	4140	4140	4140	0
136	20231212	170300	103189635	4140	4140	4140	4140	0
137	20231212	170200	103189635	4140	4140	4140	4140	0
138	20231212	170100	103189635	4140	4140	4140	4140	0
139	20231212	170000	103189635	4140	4140	4140	4140	0
140	20231212	165900	103189635	4140	4140	4140	4140	0
141	20231212	165800	103189635	4140	4140	4140	4140	0
142	20231212	165700	103189635	4140	4140	4140	4140	0
143	20231212	165600	103189635	4140	4140	4140	4140	0
144	20231212	165500	103189635	4140	4140	4140	4140	0
145	20231212	165400	103189635	4140	4140	4140	4140	0
146	20231212	165300	103189635	4140	4140	4140	4140	0
147	20231212	165200	103189635	4140	4140	4140	4140	0
148	20231212	165100	103189635	4140	4140	4140	4140	0
149	20231212	165000	103189635	4140	4140	4140	4140	0
150	20231212	164900	103189635	4140	4140	4140	4140	0
151	20231212	164800	103189635	4140	4140	4140	4140	0
152	20231212	164700	103189635	4140	4140	4140	4140	810
153	20231212	164600	103189635	4140	4140	4140	4140	0
154	20231212	164500	103189635	4140	4140	4140	4140	0
155	20231212	164400	103189635	4140	4140	4140	4140	0
156	20231212	164300	103189635	4140	4140	4140	4140	0
157	20231212	164200	103189635	4140	4140	4140	4140	0
158	20231212	164100	103189635	4140	4140	4140	4140	0
159	20231212	164000	103189635	4140	4140	4140	4140	0
160	20231212	163900	103189635	4140	4140	4140	4140	0
161	20231212	163800	103189635	4140	4140	4140	4140	0
162	20231212	163700	103189635	4140	4140	4140	4140	0
163	20231212	163600	103189635	4140	4140	4140	4140	0
164	20231212	163500	103189635	4140	4140	4140	4140	0
165	20231212	163400	103189635	4140	4140	4140	4140	0
166	20231212	163300	103189635	4140	4140	4140	4140	0
167	20231212	163200	103189635	4140	4140	4140	4140	0
168	20231212	163100	103189635	4140	4140	4140	4140	0
169	20231212	163000	103189635	4140	4140	4140	4140	0
170	20231212	162900	103189635	4140	4140	4140	4140	0
171	20231212	162800	103189635	4140	4140	4140	4140	0
172	20231212	162700	103189635	4140	4140	4140	4140	0
173	20231212	162600	103189635	4140	4140	4140	4140	0
174	20231212	162500	103189635	4140	4140	4140	4140	0
175	20231212	162400	103189635	4140	4140	4140	4140	0
176	20231212	162300	103189635	4140	4140	4140	4140	0
177	20231212	162200	103189635	4140	4140	4140	4140	0
178	20231212	162100	103189635	4140	4140	4140	4140	0
179	20231212	162000	103189635	4140	4140	4140	4140	0
180	20231212	161900	103189635	4140	4140	4140	4140	0
181	20231212	161800	103189635	4140	4140	4140	4140	0
182	20231212	161700	103189635	4140	4140	4140	4140	810
183	20231212	161600	103189635	4140	4140	4140	4140	0
184	20231212	161500	103189635	4140	4140	4140	4140	0
185	20231212	161400	103189635	4140	4140	4140	4140	0
186	20231212	161300	103189635	4140	4140	4140	4140	0
187	20231212	161200	103189635	4140	4140	4140	4140	0
188	20231212	161100	103189635	4140	4140	4140	4140	0
189	20231212	161000	103189635	4140	4140	4140	4140	0
190	20231212	160900	103189635	4140	4140	4140	4140	0
191	20231212	160800	103189635	4140	4140	4140	4140	0
192	20231212	160700	103189635	4140	4140	4140	4140	0
193	20231212	160600	103189635	4140	4140	4140	4140	0
194	20231212	160500	103189635	4140	4140	4140	4140	0
195	20231212	160400	103189635	4140	4140	4140	4140	0
196	20231212	160300	103189635	4140	4140	4140	4140	0
197	20231212	160200	103189635	4140	4140	4140	4140	0
198	20231212	160100	103189635	4140	4140	4140	4140	0
199	20231212	160000	103189635	4140	4140	4140	4140	0
200	20231212	155900	103189635	4140	4140	4140	4140	0
201	20231212	155800	103189635	4140	4140	4140	4140	0
202	20231212	155700	103189635	4140	4140	4140	4140	0
203	20231212	155600	103189635	4140	4140	4140	4140	0
204	20231212	155500	103189635	4140	4140	4140	4140	0
205	20231212	155400	103189635	4140	4140	4140	4140	0
206	20231212	155300	103189635	4140	4140	4140	4140	0
207	20231212	155200	103189635	4140	4140	4140	4140	0
208	20231212	155100	103189635	4140	4140	4140	4140	0
209	20231212	155000	103189635	4140	4140	4140	4140	0
210	20231212	154900	103189635	4140	4140	4140	4140	0
211	20231212	154800	103189635	4140	4140	4140	4140	0
212	20231212	154700	103189635	4140	4140	4140	4140	810
213	20231212	154600	103189635	4140	4140	4140	4140	0
214	20231212	154500	103189635	4140	4140	4140	4140	0
215	20231212	154400	103189635	4140	4140	4140	4140	0
216	20231212	154300	103189635	4140	4140	4140	4140	0
217	20231212	154200	103189635	4140	4140	4140	4140	0
218	20231212	154100	103189635	4140	4140	4140	4140	0
219	20231212	154000	103189635	4140	4140	4140	4140	0
220	20231212	153900	103189635	4140	4140	4140	4140	0
221	20231212	153800	103189635	4140	4140	4140	4140	0
222	20231212	153700	103189635	4140	4140	4140	4140	0
223	20231212	153600	103189635	4140	4140	4140	4140	0
224	20231212	153500	103189635	4140	4140	4140	4140	0
225	20231212	153400	103189635	4140	4140	4140	4140	0
226	20231212	153300	103189635	4140	4140	4140	4140	0
227	20231212	153200	103189635	4140	4140	4140	4140	0
228	20231212	153100	103189635	4140	4140	4140	4140	0
229	20231212	153000	103189635	4140	4140	4140	4140	810
230	20231212	152900	99836235	4145	4145	4145	4145	0
231	20231212	152800	99836235	4145	4145	4145	4145	0
232	20231212	152700	99836235	4145	4145	4145	4145	0
233	20231212	152600	99836235	4145	4145	4145	4145	0
234	20231212	152500	99836235	4145	4145	4145	4145	0
235	20231212	152400	99836235	4145	4145	4145	4145	0
236	20231212	152300	99836235	4145	4145	4145	4145	0
237	20231212	152200	99836235	4145	4145	4145	4145	0
238	20231212	152100	99836235	4145	4145	4145	4145	0
239	20231212	152000	99836235	4145	4145	4145	4145	0
240	20231212	151900	99836235	4145	4150	4150	4145	11
241	20231212	151800	99790635	4150	4150	4150	4150	0
242	20231212	151700	99790635	4150	4150	4150	4150	0
243	20231212	151600	99790635	4150	4150	4150	4150	4
244	20231212	151500	99774035	4150	4150	4150	4150	756
245	20231212	151400	96636635	4155	4155	4155	4155	0
246	20231212	151300	96636635	4155	4155	4155	4155	15
247	20231212	151200	96574310	4155	4155	4155	4155	0
248	20231212	151100	96574310	4155	4155	4155	4155	0
249	20231212	151000	96574310	4155	4155	4155	4155	0
250	20231212	150900	96574310	4155	4155	4155	4155	1
251	20231212	150800	96570155	4155	4155	4155	4155	4
252	20231212	150700	96553535	4155	4155	4155	4155	18
253	20231212	150600	96478745	4155	4155	4155	4155	0
254	20231212	150500	96478745	4155	4155	4155	4155	50
255	20231212	150400	96270995	4155	4155	4155	4155	3
256	20231212	150300	96258530	4155	4155	4155	4155	2
257	20231212	150200	96250220	4155	4155	4155	4155	2
258	20231212	150100	96241910	4155	4155	4155	4155	0
259	20231212	150000	96241910	4155	4155	4155	4155	2
260	20231212	145900	96233600	4150	4150	4150	4150	0
261	20231212	145800	96233600	4150	4150	4150	4150	293
262	20231212	145700	95017650	4150	4150	4150	4150	0
263	20231212	145600	95017650	4150	4150	4150	4150	0
264	20231212	145500	95017650	4150	4150	4150	4150	0
265	20231212	145400	95017650	4150	4145	4150	4135	72
266	20231212	145300	94719720	4150	4150	4150	4150	0
267	20231212	145200	94719720	4150	4150	4150	4150	0
268	20231212	145100	94719720	4150	4145	4150	4145	4
269	20231212	145000	94703130	4150	4150	4150	4150	0
270	20231212	144900	94703130	4150	4150	4150	4150	0
271	20231212	144800	94703130	4150	4150	4150	4150	12
272	20231212	144700	94653330	4150	4150	4150	4150	31
273	20231212	144600	94524680	4150	4150	4150	4150	20
274	20231212	144500	94441680	4150	4150	4150	4150	0
275	20231212	144400	94441680	4150	4150	4150	4150	0
276	20231212	144300	94441680	4150	4150	4150	4150	0
277	20231212	144200	94441680	4150	4150	4150	4150	0
278	20231212	144100	94441680	4150	4150	4150	4150	0
279	20231212	144000	94441680	4150	4150	4150	4150	0
280	20231212	143900	94441680	4150	4150	4150	4150	100
281	20231212	143800	94026680	4150	4145	4150	4145	4
282	20231212	143700	94010090	4150	4150	4150	4150	0
283	20231212	143600	94010090	4150	4150	4150	4150	0
284	20231212	143500	94010090	4150	4150	4150	4150	0
285	20231212	143400	94010090	4150	4150	4150	4150	0
286	20231212	143300	94010090	4150	4150	4150	4150	0
287	20231212	143200	94010090	4150	4150	4150	4150	2
288	20231212	143100	94001790	4145	4145	4145	4145	1
289	20231212	143000	93997645	4155	4155	4155	4155	0
290	20231212	142900	93997645	4155	4155	4155	4155	0
291	20231212	142800	93997645	4155	4155	4155	4155	0
292	20231212	142700	93997645	4155	4155	4155	4155	0
293	20231212	142600	93997645	4155	4155	4155	4155	9
294	20231212	142500	93960250	4155	4155	4155	4155	0
295	20231212	142400	93960250	4155	4155	4155	4155	1
296	20231212	142300	93956095	4155	4155	4155	4155	1
297	20231212	142200	93951940	4155	4155	4155	4155	1
298	20231212	142100	93947785	4155	4145	4155	4145	3
299	20231212	142000	93935330	4155	4150	4155	4150	56
300	20231212	141900	93702925	4155	4150	4155	4150	58
301	20231212	141800	93462220	4150	4140	4150	4140	738
302	20231212	141700	90404005	4140	4140	4140	4140	0
303	20231212	141600	90404005	4140	4130	4140	4130	172
304	20231212	141500	89693635	4130	4130	4130	4130	0
305	20231212	141400	89693635	4130	4130	4130	4130	0
306	20231212	141300	89693635	4130	4130	4130	4130	0
307	20231212	141200	89693635	4130	4130	4130	4130	0
308	20231212	141100	89693635	4130	4130	4130	4130	0
309	20231212	141000	89693635	4130	4130	4130	4130	0
310	20231212	140900	89693635	4130	4130	4130	4130	0
311	20231212	140800	89693635	4130	4130	4130	4130	0
312	20231212	140700	89693635	4130	4130	4130	4130	0
313	20231212	140600	89693635	4130	4130	4130	4130	200
314	20231212	140500	88867635	4130	4130	4130	4130	0
315	20231212	140400	88867635	4130	4130	4130	4130	0
316	20231212	140300	88867635	4130	4130	4130	4130	0
317	20231212	140200	88867635	4130	4120	4130	4120	297
318	20231212	140100	87643985	4120	4120	4120	4120	0
319	20231212	140000	87643985	4120	4120	4120	4120	0
320	20231212	135900	87643985	4120	4120	4120	4120	0
321	20231212	135800	87643985	4120	4120	4120	4120	0
322	20231212	135700	87643985	4120	4120	4120	4120	0
323	20231212	135600	87643985	4120	4120	4120	4120	0
324	20231212	135500	87643985	4120	4125	4125	4120	63
325	20231212	135400	87384415	4130	4130	4130	4130	0
326	20231212	135300	87384415	4130	4130	4130	4130	0
327	20231212	135200	87384415	4130	4130	4130	4130	0
328	20231212	135100	87384415	4130	4130	4130	4130	0
329	20231212	135000	87384415	4130	4130	4130	4130	0
330	20231212	134900	87384415	4130	4130	4130	4130	0
331	20231212	134800	87384415	4130	4130	4130	4130	0
332	20231212	134700	87384415	4130	4130	4130	4130	0
333	20231212	134600	87384415	4130	4125	4130	4125	61
334	20231212	134500	87132785	4130	4130	4130	4130	0
335	20231212	134400	87132785	4130	4130	4130	4130	0
336	20231212	134300	87132785	4130	4130	4130	4130	0
337	20231212	134200	87132785	4130	4130	4130	4130	0
338	20231212	134100	87132785	4130	4130	4130	4130	0
339	20231212	134000	87132785	4130	4130	4130	4130	0
340	20231212	133900	87132785	4130	4130	4130	4130	0
341	20231212	133800	87132785	4130	4130	4130	4130	0
342	20231212	133700	87132785	4130	4130	4130	4130	0
343	20231212	133600	87132785	4130	4130	4130	4130	1
344	20231212	133500	87128655	4120	4120	4120	4120	5
345	20231212	133400	87108055	4130	4125	4130	4125	97
346	20231212	133300	86707870	4125	4125	4125	4125	0
347	20231212	133200	86707870	4125	4125	4125	4125	201
348	20231212	133100	85878745	4125	4125	4125	4125	0
349	20231212	133000	85878745	4125	4125	4125	4125	0
350	20231212	132900	85878745	4125	4120	4125	4120	21
351	20231212	132800	85792220	4125	4125	4125	4125	0
352	20231212	132700	85792220	4125	4125	4125	4125	0
353	20231212	132600	85792220	4125	4125	4125	4125	0
354	20231212	132500	85792220	4125	4125	4125	4125	0
355	20231212	132400	85792220	4125	4125	4125	4125	0
356	20231212	132300	85792220	4125	4125	4125	4125	0
357	20231212	132200	85792220	4125	4125	4125	4125	5
358	20231212	132100	85771595	4125	4125	4125	4125	2
359	20231212	132000	85763345	4125	4125	4125	4125	0
360	20231212	131900	85763345	4125	4125	4125	4125	0
361	20231212	131800	85763345	4125	4125	4125	4125	0
362	20231212	131700	85763345	4125	4125	4125	4125	0
363	20231212	131600	85763345	4125	4120	4125	4120	18
364	20231212	131500	85689150	4125	4125	4125	4125	100
365	20231212	131400	85276650	4120	4120	4120	4120	0
366	20231212	131300	85276650	4120	4120	4120	4120	0
367	20231212	131200	85276650	4120	4125	4125	4120	100
368	20231212	131100	84864385	4130	4130	4130	4130	0
369	20231212	131000	84864385	4130	4130	4130	4130	0
370	20231212	130900	84864385	4130	4130	4130	4130	7
371	20231212	130800	84835475	4130	4130	4130	4130	0
372	20231212	130700	84835475	4130	4130	4130	4130	0
373	20231212	130600	84835475	4130	4130	4130	4130	10
374	20231212	130500	84794175	4130	4130	4130	4130	0
375	20231212	130400	84794175	4130	4130	4130	4130	0
376	20231212	130300	84794175	4130	4130	4130	4130	0
377	20231212	130200	84794175	4130	4130	4130	4130	0
378	20231212	130100	84794175	4130	4130	4130	4130	113
379	20231212	130000	84327485	4130	4130	4130	4130	0
380	20231212	125900	84327485	4130	4130	4130	4130	0
381	20231212	125800	84327485	4130	4130	4130	4130	0
382	20231212	125700	84327485	4130	4130	4130	4130	0
383	20231212	125600	84327485	4130	4130	4130	4130	0
384	20231212	125500	84327485	4130	4130	4130	4130	0
385	20231212	125400	84327485	4130	4130	4130	4130	0
386	20231212	125300	84327485	4130	4130	4130	4130	0
387	20231212	125200	84327485	4130	4130	4130	4130	0
388	20231212	125100	84327485	4130	4130	4130	4130	0
389	20231212	125000	84327485	4130	4130	4130	4130	0
390	20231212	124900	84327485	4130	4130	4130	4130	0
391	20231212	124800	84327485	4130	4130	4130	4130	0
392	20231212	124700	84327485	4130	4130	4130	4130	0
393	20231212	124600	84327485	4130	4130	4130	4130	8
394	20231212	124500	84294445	4120	4120	4120	4120	0
395	20231212	124400	84294445	4120	4120	4120	4120	0
396	20231212	124300	84294445	4120	4120	4120	4120	0
397	20231212	124200	84294445	4120	4120	4120	4120	0
398	20231212	124100	84294445	4120	4120	4120	4120	0
399	20231212	124000	84294445	4120	4120	4120	4120	0
400	20231212	123900	84294445	4120	4120	4120	4120	500
401	20231212	123800	82234445	4125	4125	4125	4125	0
402	20231212	123700	82234445	4125	4125	4125	4125	0
403	20231212	123600	82234445	4125	4125	4125	4125	0
404	20231212	123500	82234445	4125	4125	4125	4125	0
405	20231212	123400	82234445	4125	4125	4125	4125	2
406	20231212	123300	82226195	4130	4130	4130	4130	0
407	20231212	123200	82226195	4130	4130	4130	4130	0
408	20231212	123100	82226195	4130	4130	4130	4130	0
409	20231212	123000	82226195	4130	4130	4130	4130	0
410	20231212	122900	82226195	4130	4130	4130	4130	0
411	20231212	122800	82226195	4130	4130	4130	4130	0
412	20231212	122700	82226195	4130	4130	4130	4130	3
413	20231212	122600	82213805	4130	4130	4130	4130	0
414	20231212	122500	82213805	4130	4130	4130	4130	0
415	20231212	122400	82213805	4130	4130	4130	4130	0
416	20231212	122300	82213805	4130	4130	4130	4130	0
417	20231212	122200	82213805	4130	4130	4130	4130	37
418	20231212	122100	82060995	4130	4120	4130	4120	165
419	20231212	122000	81380915	4120	4120	4120	4120	0
420	20231212	121900	81380915	4120	4120	4120	4120	0
421	20231212	121800	81380915	4120	4120	4120	4120	0
422	20231212	121700	81380915	4120	4120	4120	4120	0
423	20231212	121600	81380915	4120	4125	4125	4120	300
424	20231212	121500	80144910	4120	4120	4120	4120	0
425	20231212	121400	80144910	4120	4120	4120	4120	0
426	20231212	121300	80144910	4120	4120	4120	4120	0
427	20231212	121200	80144910	4120	4120	4120	4120	0
428	20231212	121100	80144910	4120	4125	4125	4120	100
429	20231212	121000	79732840	4140	4140	4140	4140	0
430	20231212	120900	79732840	4140	4120	4140	4120	6
431	20231212	120800	79708040	4120	4120	4120	4120	559
432	20231212	120700	77404960	4110	4110	4110	4110	0
433	20231212	120600	77404960	4110	4110	4110	4110	0
434	20231212	120500	77404960	4110	4135	4135	4110	1000
435	20231212	120400	73284990	4140	4140	4140	4140	0
436	20231212	120300	73284990	4140	4140	4140	4140	0
437	20231212	120200	73284990	4140	4140	4140	4140	1
438	20231212	120100	73280850	4135	4135	4135	4135	1
439	20231212	120000	73276715	4135	4135	4135	4135	0
440	20231212	115900	73276715	4135	4135	4135	4135	0
441	20231212	115800	73276715	4135	4135	4135	4135	0
442	20231212	115700	73276715	4135	4135	4135	4135	0
443	20231212	115600	73276715	4135	4135	4135	4135	0
444	20231212	115500	73276715	4135	4135	4135	4135	0
445	20231212	115400	73276715	4135	4135	4135	4135	0
446	20231212	115300	73276715	4135	4135	4135	4135	0
447	20231212	115200	73276715	4135	4135	4135	4135	0
448	20231212	115100	73276715	4135	4135	4135	4135	0
449	20231212	115000	73276715	4135	4135	4135	4135	0
450	20231212	114900	73276715	4135	4135	4135	4135	0
451	20231212	114800	73276715	4135	4135	4135	4135	0
452	20231212	114700	73276715	4135	4135	4135	4135	0
453	20231212	114600	73276715	4135	4135	4135	4135	77
454	20231212	114500	72958320	4135	4135	4135	4135	0
455	20231212	114400	72958320	4135	4135	4135	4135	0
456	20231212	114300	72958320	4135	4135	4135	4135	1
457	20231212	114200	72954185	4125	4125	4125	4125	0
458	20231212	114100	72954185	4125	4125	4125	4125	0
459	20231212	114000	72954185	4125	4125	4125	4125	0
460	20231212	113900	72954185	4125	4125	4125	4125	72
461	20231212	113800	72657185	4125	4125	4125	4125	0
462	20231212	113700	72657185	4125	4125	4125	4125	0
463	20231212	113600	72657185	4125	4125	4125	4115	3110
464	20231212	113500	59834740	4135	4135	4135	4135	0
465	20231212	113400	59834740	4135	4135	4135	4135	0
466	20231212	113300	59834740	4135	4135	4135	4135	0
467	20231212	113200	59834740	4135	4135	4135	4135	0
468	20231212	113100	59834740	4135	4135	4135	4135	1
469	20231212	113000	59830605	4125	4125	4125	4125	0
470	20231212	112900	59830605	4125	4125	4125	4125	15
471	20231212	112800	59768730	4125	4125	4125	4125	1
472	20231212	112700	59764605	4120	4120	4120	4120	0
473	20231212	112600	59764605	4120	4120	4120	4120	0
474	20231212	112500	59764605	4120	4120	4120	4120	0
475	20231212	112400	59764605	4120	4120	4120	4120	675
476	20231212	112300	56983605	4120	4135	4135	4120	2875
477	20231212	112200	45128555	4135	4135	4135	4135	0
478	20231212	112100	45128555	4135	4135	4135	4135	0
479	20231212	112000	45128555	4135	4135	4135	4135	8
480	20231212	111900	45095475	4135	4135	4135	4135	0
481	20231212	111800	45095475	4135	4135	4135	4135	0
482	20231212	111700	45095475	4135	4135	4135	4135	0
483	20231212	111600	45095475	4135	4135	4135	4135	0
484	20231212	111500	45095475	4135	4135	4135	4135	0
485	20231212	111400	45095475	4135	4135	4135	4135	5
486	20231212	111300	45074800	4135	4135	4135	4135	0
487	20231212	111200	45074800	4135	4135	4135	4135	0
488	20231212	111100	45074800	4135	4135	4135	4135	0
489	20231212	111000	45074800	4135	4135	4135	4135	15
490	20231212	110900	45012775	4140	4140	4140	4140	8
491	20231212	110800	44979655	4130	4130	4130	4130	0
492	20231212	110700	44979655	4130	4130	4130	4130	0
493	20231212	110600	44979655	4130	4130	4130	4130	0
494	20231212	110500	44979655	4130	4130	4130	4130	0
495	20231212	110400	44979655	4130	4130	4130	4130	0
496	20231212	110300	44979655	4130	4130	4130	4130	0
497	20231212	110200	44979655	4130	4130	4130	4130	0
498	20231212	110100	44979655	4130	4130	4130	4130	0
499	20231212	110000	44979655	4130	4130	4130	4130	0
500	20231212	105900	44979655	4130	4130	4130	4130	100
501	20231212	105800	44566655	4145	4145	4145	4145	0
502	20231212	105700	44566655	4145	4145	4145	4145	0
503	20231212	105600	44566655	4145	4145	4145	4145	1
504	20231212	105500	44562510	4130	4130	4130	4130	100
505	20231212	105400	44149510	4145	4145	4145	4145	0
506	20231212	105300	44149510	4145	4145	4145	4145	0
507	20231212	105200	44149510	4145	4145	4145	4145	0
508	20231212	105100	44149510	4145	4145	4145	4145	0
509	20231212	105000	44149510	4145	4145	4145	4145	0
510	20231212	104900	44149510	4145	4145	4145	4145	0
511	20231212	104800	44149510	4145	4145	4145	4145	0
512	20231212	104700	44149510	4145	4145	4145	4145	0
513	20231212	104600	44149510	4145	4145	4145	4145	0
514	20231212	104500	44149510	4145	4145	4145	4145	29
515	20231212	104400	44029305	4145	4145	4145	4145	1
516	20231212	104300	44025160	4125	4130	4130	4125	200
517	20231212	104200	43199665	4130	4130	4130	4130	0
518	20231212	104100	43199665	4130	4130	4130	4130	0
519	20231212	104000	43199665	4130	4130	4130	4130	0
520	20231212	103900	43199665	4130	4130	4130	4130	0
521	20231212	103800	43199665	4130	4130	4130	4130	0
522	20231212	103700	43199665	4130	4130	4130	4130	0
523	20231212	103600	43199665	4130	4130	4145	4130	9
524	20231212	103500	43162465	4130	4135	4135	4130	2
525	20231212	103400	43154200	4145	4145	4145	4145	0
526	20231212	103300	43154200	4145	4145	4145	4145	0
527	20231212	103200	43154200	4145	4145	4145	4145	0
528	20231212	103100	43154200	4145	4145	4145	4145	0
529	20231212	103000	43154200	4145	4145	4145	4145	0
530	20231212	102900	43154200	4145	4145	4145	4145	0
531	20231212	102800	43154200	4145	4145	4145	4145	0
532	20231212	102700	43154200	4145	4145	4145	4145	0
533	20231212	102600	43154200	4145	4145	4145	4145	1
534	20231212	102500	43150055	4130	4130	4130	4130	0
535	20231212	102400	43150055	4130	4130	4130	4130	52
536	20231212	102300	42935295	4130	4130	4130	4130	0
537	20231212	102200	42935295	4130	4130	4130	4130	0
538	20231212	102100	42935295	4130	4130	4130	4130	100
539	20231212	102000	42522295	4140	4140	4140	4140	0
540	20231212	101900	42522295	4140	4140	4140	4140	0
541	20231212	101800	42522295	4140	4140	4140	4140	0
542	20231212	101700	42522295	4140	4140	4140	4140	495
543	20231212	101600	40472995	4140	4140	4140	4140	1
544	20231212	101500	40468855	4140	4140	4140	4140	0
545	20231212	101400	40468855	4140	4140	4140	4140	0
546	20231212	101300	40468855	4140	4140	4140	4140	1
547	20231212	101200	40464715	4125	4130	4130	4125	5
548	20231212	101100	40444085	4140	4140	4140	4140	0
549	20231212	101000	40444085	4140	4140	4140	4140	0
550	20231212	100900	40444085	4140	4140	4140	4140	0
551	20231212	100800	40444085	4140	4140	4140	4140	0
552	20231212	100700	40444085	4140	4140	4140	4140	0
553	20231212	100600	40444085	4140	4140	4140	4140	0
554	20231212	100500	40444085	4140	4140	4140	4140	0
555	20231212	100400	40444085	4140	4140	4140	4140	0
556	20231212	100300	40444085	4140	4140	4140	4140	0
557	20231212	100200	40444085	4140	4140	4140	4140	0
558	20231212	100100	40444085	4140	4140	4140	4140	0
559	20231212	100000	40444085	4140	4140	4140	4140	1
560	20231212	095900	40439945	4130	4130	4130	4130	0
561	20231212	095800	40439945	4130	4130	4130	4130	1
562	20231212	095700	40435815	4140	4140	4140	4140	0
563	20231212	095600	40435815	4140	4140	4140	4140	0
564	20231212	095500	40435815	4140	4140	4140	4140	0
565	20231212	095400	40435815	4140	4140	4140	4140	1
566	20231212	095300	40431675	4140	4140	4140	4140	0
567	20231212	095200	40431675	4140	4140	4140	4140	0
568	20231212	095100	40431675	4140	4140	4140	4140	0
569	20231212	095000	40431675	4140	4140	4140	4140	0
570	20231212	094900	40431675	4140	4140	4140	4140	0
571	20231212	094800	40431675	4140	4140	4140	4140	0
572	20231212	094700	40431675	4140	4140	4140	4140	0
573	20231212	094600	40431675	4140	4140	4140	4140	5
574	20231212	094500	40410975	4150	4150	4150	4150	0
575	20231212	094400	40410975	4150	4150	4150	4150	2
576	20231212	094300	40402675	4150	4150	4150	4150	0
577	20231212	094200	40402675	4150	4150	4150	4150	0
578	20231212	094100	40402675	4150	4150	4150	4150	1
579	20231212	094000	40398525	4150	4150	4150	4150	0
580	20231212	093900	40398525	4150	4150	4150	4150	0
581	20231212	093800	40398525	4150	4150	4150	4150	0
582	20231212	093700	40398525	4150	4120	4150	4120	421
583	20231212	093600	38663975	4120	4130	4130	4120	389
584	20231212	093500	37060735	4135	4135	4135	4135	1
585	20231212	093400	37056600	4120	4120	4120	4120	898
586	20231212	093300	33356840	4125	4135	4135	4125	1153
587	20231212	093200	28594855	4135	4135	4135	4135	58
588	20231212	093100	28355025	4135	4155	4155	4135	639
589	20231212	093000	25712705	4155	4155	4155	4155	0
590	20231212	092900	25712705	4155	4155	4155	4155	0
591	20231212	092800	25712705	4155	4155	4155	4155	1
592	20231212	092700	25708550	4155	4155	4155	4155	1
593	20231212	092600	25704395	4155	4155	4155	4155	1
594	20231212	092500	25700240	4155	4135	4155	4135	81
595	20231212	092400	25365245	4125	4130	4130	4125	180
596	20231212	092300	24621950	4135	4135	4135	4135	300
597	20231212	092200	23381450	4135	4140	4140	4130	553
598	20231212	092100	21096785	4145	4150	4150	4145	744
599	20231212	092000	18011895	4155	4155	4155	4155	0
600	20231212	091900	18011895	4155	4155	4155	4155	1
601	20231212	091800	18007740	4155	4150	4155	4150	301
602	20231212	091700	16758585	4165	4165	4165	4165	1
603	20231212	091600	16754420	4165	4165	4165	4165	1
604	20231212	091500	16750255	4165	4165	4165	4165	1
605	20231212	091400	16746090	4165	4165	4165	4165	10
606	20231212	091300	16704440	4165	4165	4165	4165	121
607	20231212	091200	16200475	4165	4145	4165	4145	461
608	20231212	091100	14289610	4145	4165	4165	4145	501
609	20231212	091000	12212945	4170	4145	4170	4145	446
610	20231212	090900	10363830	4170	4170	4170	4150	513
611	20231212	090800	8234620	4170	4170	4170	4170	0
612	20231212	090700	8234620	4170	4150	4170	4150	1011
613	20231212	090600	4038750	4170	4170	4170	4170	0
614	20231212	090500	4038750	4170	4170	4170	4170	2
615	20231212	090400	4030410	4170	4170	4170	4170	0
616	20231212	090300	4030410	4170	4170	4170	4170	1
617	20231212	090200	4026240	4170	4155	4170	4155	307
618	20231212	090100	2750640	4170	4170	4170	4170	2
619	20231212	090000	2742300	4155	4155	4155	4155	660