KissMeData/049550/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192900	19887030	4160	4160	4160	4160	500
3	20231211	192800	19887030	4160	4160	4160	4160	0
4	20231211	192700	19887030	4160	4160	4160	4160	0
5	20231211	192600	19887030	4160	4160	4160	4160	0
6	20231211	192500	19887030	4160	4160	4160	4160	0
7	20231211	192400	19887030	4160	4160	4160	4160	0
8	20231211	192300	19887030	4160	4160	4160	4160	0
9	20231211	192200	19887030	4160	4160	4160	4160	0
10	20231211	192100	19887030	4160	4160	4160	4160	0
11	20231211	192000	19887030	4160	4160	4160	4160	0
12	20231211	191900	19887030	4160	4160	4160	4160	0
13	20231211	191800	19887030	4160	4160	4160	4160	0
14	20231211	191700	19887030	4160	4160	4160	4160	0
15	20231211	191600	19887030	4160	4160	4160	4160	0
16	20231211	191500	19887030	4160	4160	4160	4160	0
17	20231211	191400	19887030	4160	4160	4160	4160	0
18	20231211	191300	19887030	4160	4160	4160	4160	0
19	20231211	191200	19887030	4160	4160	4160	4160	0
20	20231211	191100	19887030	4160	4160	4160	4160	0
21	20231211	191000	19887030	4160	4160	4160	4160	0
22	20231211	190900	19887030	4160	4160	4160	4160	0
23	20231211	190800	19887030	4160	4160	4160	4160	0
24	20231211	190700	19887030	4160	4160	4160	4160	0
25	20231211	190600	19887030	4160	4160	4160	4160	0
26	20231211	190500	19887030	4160	4160	4160	4160	0
27	20231211	190400	19887030	4160	4160	4160	4160	0
28	20231211	190300	19887030	4160	4160	4160	4160	0
29	20231211	190200	19887030	4160	4160	4160	4160	0
30	20231211	190100	19887030	4160	4160	4160	4160	0
31	20231211	190000	19887030	4160	4160	4160	4160	0
32	20231211	185900	19887030	4160	4160	4160	4160	500
33	20231211	185800	19887030	4160	4160	4160	4160	0
34	20231211	185700	19887030	4160	4160	4160	4160	0
35	20231211	185600	19887030	4160	4160	4160	4160	0
36	20231211	185500	19887030	4160	4160	4160	4160	0
37	20231211	185400	19887030	4160	4160	4160	4160	0
38	20231211	185300	19887030	4160	4160	4160	4160	0
39	20231211	185200	19887030	4160	4160	4160	4160	0
40	20231211	185100	19887030	4160	4160	4160	4160	0
41	20231211	185000	19887030	4160	4160	4160	4160	0
42	20231211	184900	19887030	4160	4160	4160	4160	0
43	20231211	184800	19887030	4160	4160	4160	4160	0
44	20231211	184700	19887030	4160	4160	4160	4160	0
45	20231211	184600	19887030	4160	4160	4160	4160	0
46	20231211	184500	19887030	4160	4160	4160	4160	0
47	20231211	184400	19887030	4160	4160	4160	4160	0
48	20231211	184300	19887030	4160	4160	4160	4160	0
49	20231211	184200	19887030	4160	4160	4160	4160	0
50	20231211	184100	19887030	4160	4160	4160	4160	0
51	20231211	184000	19887030	4160	4160	4160	4160	0
52	20231211	183900	19887030	4160	4160	4160	4160	0
53	20231211	183800	19887030	4160	4160	4160	4160	0
54	20231211	183700	19887030	4160	4160	4160	4160	0
55	20231211	183600	19887030	4160	4160	4160	4160	0
56	20231211	183500	19887030	4160	4160	4160	4160	0
57	20231211	183400	19887030	4160	4160	4160	4160	0
58	20231211	183300	19887030	4160	4160	4160	4160	0
59	20231211	183200	19887030	4160	4160	4160	4160	0
60	20231211	183100	19887030	4160	4160	4160	4160	0
61	20231211	183000	19887030	4160	4160	4160	4160	0
62	20231211	182900	19887030	4160	4160	4160	4160	500
63	20231211	182800	19887030	4160	4160	4160	4160	0
64	20231211	182700	19887030	4160	4160	4160	4160	0
65	20231211	182600	19887030	4160	4160	4160	4160	0
66	20231211	182500	19887030	4160	4160	4160	4160	0
67	20231211	182400	19887030	4160	4160	4160	4160	0
68	20231211	182300	19887030	4160	4160	4160	4160	0
69	20231211	182200	19887030	4160	4160	4160	4160	0
70	20231211	182100	19887030	4160	4160	4160	4160	0
71	20231211	182000	19887030	4160	4160	4160	4160	0
72	20231211	181900	19887030	4160	4160	4160	4160	0
73	20231211	181800	19887030	4160	4160	4160	4160	0
74	20231211	181700	19887030	4160	4160	4160	4160	0
75	20231211	181600	19887030	4160	4160	4160	4160	0
76	20231211	181500	19887030	4160	4160	4160	4160	0
77	20231211	181400	19887030	4160	4160	4160	4160	0
78	20231211	181300	19887030	4160	4160	4160	4160	0
79	20231211	181200	19887030	4160	4160	4160	4160	0
80	20231211	181100	19887030	4160	4160	4160	4160	0
81	20231211	181000	19887030	4160	4160	4160	4160	0
82	20231211	180900	19887030	4160	4160	4160	4160	0
83	20231211	180800	19887030	4160	4160	4160	4160	0
84	20231211	180700	19887030	4160	4160	4160	4160	0
85	20231211	180600	19887030	4160	4160	4160	4160	0
86	20231211	180500	19887030	4160	4160	4160	4160	0
87	20231211	180400	19887030	4160	4160	4160	4160	0
88	20231211	180300	19887030	4160	4160	4160	4160	0
89	20231211	180200	19887030	4160	4160	4160	4160	0
90	20231211	180100	19887030	4160	4160	4160	4160	0
91	20231211	180000	19887030	4160	4160	4160	4160	0
92	20231211	175900	19887030	4160	4160	4160	4160	500
93	20231211	175800	19887030	4160	4160	4160	4160	0
94	20231211	175700	19887030	4160	4160	4160	4160	0
95	20231211	175600	19887030	4160	4160	4160	4160	0
96	20231211	175500	19887030	4160	4160	4160	4160	0
97	20231211	175400	19887030	4160	4160	4160	4160	0
98	20231211	175300	19887030	4160	4160	4160	4160	0
99	20231211	175200	19887030	4160	4160	4160	4160	0
100	20231211	175100	19887030	4160	4160	4160	4160	0
101	20231211	175000	19887030	4160	4160	4160	4160	0
102	20231211	174900	19887030	4160	4160	4160	4160	0
103	20231211	174800	19887030	4160	4160	4160	4160	0
104	20231211	174700	19887030	4160	4160	4160	4160	0
105	20231211	174600	19887030	4160	4160	4160	4160	0
106	20231211	174500	19887030	4160	4160	4160	4160	0
107	20231211	174400	19887030	4160	4160	4160	4160	0
108	20231211	174300	19887030	4160	4160	4160	4160	0
109	20231211	174200	19887030	4160	4160	4160	4160	0
110	20231211	174100	19887030	4160	4160	4160	4160	0
111	20231211	174000	19887030	4160	4160	4160	4160	0
112	20231211	173900	19887030	4160	4160	4160	4160	0
113	20231211	173800	19887030	4160	4160	4160	4160	0
114	20231211	173700	19887030	4160	4160	4160	4160	0
115	20231211	173600	19887030	4160	4160	4160	4160	0
116	20231211	173500	19887030	4160	4160	4160	4160	0
117	20231211	173400	19887030	4160	4160	4160	4160	0
118	20231211	173300	19887030	4160	4160	4160	4160	0
119	20231211	173200	19887030	4160	4160	4160	4160	0
120	20231211	173100	19887030	4160	4160	4160	4160	0
121	20231211	173000	19887030	4160	4160	4160	4160	0
122	20231211	172900	19887030	4160	4160	4160	4160	500
123	20231211	172800	19887030	4160	4160	4160	4160	0
124	20231211	172700	19887030	4160	4160	4160	4160	0
125	20231211	172600	19887030	4160	4160	4160	4160	0
126	20231211	172500	19887030	4160	4160	4160	4160	0
127	20231211	172400	19887030	4160	4160	4160	4160	0
128	20231211	172300	19887030	4160	4160	4160	4160	0
129	20231211	172200	19887030	4160	4160	4160	4160	0
130	20231211	172100	19887030	4160	4160	4160	4160	0
131	20231211	172000	19887030	4160	4160	4160	4160	0
132	20231211	171900	19887030	4160	4160	4160	4160	0
133	20231211	171800	19887030	4160	4160	4160	4160	0
134	20231211	171700	19887030	4160	4160	4160	4160	0
135	20231211	171600	19887030	4160	4160	4160	4160	0
136	20231211	171500	19887030	4160	4160	4160	4160	0
137	20231211	171400	19887030	4160	4160	4160	4160	0
138	20231211	171300	19887030	4160	4160	4160	4160	0
139	20231211	171200	19887030	4160	4160	4160	4160	0
140	20231211	171100	19887030	4160	4160	4160	4160	0
141	20231211	171000	19887030	4160	4160	4160	4160	0
142	20231211	170900	19887030	4160	4160	4160	4160	0
143	20231211	170800	19887030	4160	4160	4160	4160	0
144	20231211	170700	19887030	4160	4160	4160	4160	0
145	20231211	170600	19887030	4160	4160	4160	4160	0
146	20231211	170500	19887030	4160	4160	4160	4160	0
147	20231211	170400	19887030	4160	4160	4160	4160	0
148	20231211	170300	19887030	4160	4160	4160	4160	0
149	20231211	170200	19887030	4160	4160	4160	4160	0
150	20231211	170100	19887030	4160	4160	4160	4160	0
151	20231211	170000	19887030	4160	4160	4160	4160	0
152	20231211	165900	19887030	4160	4160	4160	4160	500
153	20231211	165800	19887030	4160	4160	4160	4160	0
154	20231211	165700	19887030	4160	4160	4160	4160	0
155	20231211	165600	19887030	4160	4160	4160	4160	0
156	20231211	165500	19887030	4160	4160	4160	4160	0
157	20231211	165400	19887030	4160	4160	4160	4160	0
158	20231211	165300	19887030	4160	4160	4160	4160	0
159	20231211	165200	19887030	4160	4160	4160	4160	0
160	20231211	165100	19887030	4160	4160	4160	4160	0
161	20231211	165000	19887030	4160	4160	4160	4160	0
162	20231211	164900	19887030	4160	4160	4160	4160	0
163	20231211	164800	19887030	4160	4160	4160	4160	0
164	20231211	164700	19887030	4160	4160	4160	4160	0
165	20231211	164600	19887030	4160	4160	4160	4160	0
166	20231211	164500	19887030	4160	4160	4160	4160	0
167	20231211	164400	19887030	4160	4160	4160	4160	0
168	20231211	164300	19887030	4160	4160	4160	4160	0
169	20231211	164200	19887030	4160	4160	4160	4160	0
170	20231211	164100	19887030	4160	4160	4160	4160	0
171	20231211	164000	19887030	4160	4160	4160	4160	0
172	20231211	163900	19887030	4160	4160	4160	4160	0
173	20231211	163800	19887030	4160	4160	4160	4160	0
174	20231211	163700	19887030	4160	4160	4160	4160	0
175	20231211	163600	19887030	4160	4160	4160	4160	0
176	20231211	163500	19887030	4160	4160	4160	4160	0
177	20231211	163400	19887030	4160	4160	4160	4160	0
178	20231211	163300	19887030	4160	4160	4160	4160	0
179	20231211	163200	19887030	4160	4160	4160	4160	0
180	20231211	163100	19887030	4160	4160	4160	4160	0
181	20231211	163000	19887030	4160	4160	4160	4160	0
182	20231211	162900	19887030	4160	4160	4160	4160	500
183	20231211	162800	19887030	4160	4160	4160	4160	0
184	20231211	162700	19887030	4160	4160	4160	4160	0
185	20231211	162600	19887030	4160	4160	4160	4160	0
186	20231211	162500	19887030	4160	4160	4160	4160	0
187	20231211	162400	19887030	4160	4160	4160	4160	0
188	20231211	162300	19887030	4160	4160	4160	4160	0
189	20231211	162200	19887030	4160	4160	4160	4160	0
190	20231211	162100	19887030	4160	4160	4160	4160	0
191	20231211	162000	19887030	4160	4160	4160	4160	0
192	20231211	161900	19887030	4160	4160	4160	4160	0
193	20231211	161800	19887030	4160	4160	4160	4160	0
194	20231211	161700	19887030	4160	4160	4160	4160	0
195	20231211	161600	19887030	4160	4160	4160	4160	0
196	20231211	161500	19887030	4160	4160	4160	4160	0
197	20231211	161400	19887030	4160	4160	4160	4160	0
198	20231211	161300	19887030	4160	4160	4160	4160	0
199	20231211	161200	19887030	4160	4160	4160	4160	0
200	20231211	161100	19887030	4160	4160	4160	4160	0
201	20231211	161000	19887030	4160	4160	4160	4160	0
202	20231211	160900	19887030	4160	4160	4160	4160	0
203	20231211	160800	19887030	4160	4160	4160	4160	0
204	20231211	160700	19887030	4160	4160	4160	4160	0
205	20231211	160600	19887030	4160	4160	4160	4160	0
206	20231211	160500	19887030	4160	4160	4160	4160	0
207	20231211	160400	19887030	4160	4160	4160	4160	0
208	20231211	160300	19887030	4160	4160	4160	4160	0
209	20231211	160200	19887030	4160	4160	4160	4160	0
210	20231211	160100	19887030	4160	4160	4160	4160	0
211	20231211	160000	19887030	4160	4160	4160	4160	0
212	20231211	155900	19887030	4160	4160	4160	4160	500
213	20231211	155800	19887030	4160	4160	4160	4160	0
214	20231211	155700	19887030	4160	4160	4160	4160	0
215	20231211	155600	19887030	4160	4160	4160	4160	0
216	20231211	155500	19887030	4160	4160	4160	4160	0
217	20231211	155400	19887030	4160	4160	4160	4160	0
218	20231211	155300	19887030	4160	4160	4160	4160	0
219	20231211	155200	19887030	4160	4160	4160	4160	0
220	20231211	155100	19887030	4160	4160	4160	4160	0
221	20231211	155000	19887030	4160	4160	4160	4160	0
222	20231211	154900	19887030	4160	4160	4160	4160	0
223	20231211	154800	19887030	4160	4160	4160	4160	0
224	20231211	154700	19887030	4160	4160	4160	4160	0
225	20231211	154600	19887030	4160	4160	4160	4160	0
226	20231211	154500	19887030	4160	4160	4160	4160	0
227	20231211	154400	19887030	4160	4160	4160	4160	0
228	20231211	154300	19887030	4160	4160	4160	4160	0
229	20231211	154200	19887030	4160	4160	4160	4160	0
230	20231211	154100	19887030	4160	4160	4160	4160	0
231	20231211	154000	19887030	4160	4160	4160	4160	0
232	20231211	153900	19887030	4160	4160	4160	4160	0
233	20231211	153800	19887030	4160	4160	4160	4160	0
234	20231211	153700	19887030	4160	4160	4160	4160	0
235	20231211	153600	19887030	4160	4160	4160	4160	0
236	20231211	153500	19887030	4160	4160	4160	4160	0
237	20231211	153400	19887030	4160	4160	4160	4160	0
238	20231211	153300	19887030	4160	4160	4160	4160	0
239	20231211	153200	19887030	4160	4160	4160	4160	0
240	20231211	153100	19887030	4160	4160	4160	4160	0
241	20231211	153000	19887030	4160	4160	4160	4160	500
242	20231211	152900	17807030	4180	4180	4180	4180	0
243	20231211	152800	17807030	4180	4180	4180	4180	0
244	20231211	152700	17807030	4180	4180	4180	4180	0
245	20231211	152600	17807030	4180	4180	4180	4180	0
246	20231211	152500	17807030	4180	4180	4180	4180	0
247	20231211	152400	17807030	4180	4180	4180	4180	0
248	20231211	152300	17807030	4180	4180	4180	4180	0
249	20231211	152200	17807030	4180	4180	4180	4180	0
250	20231211	152100	17807030	4180	4180	4180	4180	0
251	20231211	152000	17807030	4180	4180	4180	4180	0
252	20231211	151900	17807030	4180	4180	4180	4180	0
253	20231211	151800	17807030	4180	4180	4180	4180	0
254	20231211	151700	17807030	4180	4180	4180	4180	0
255	20231211	151600	17807030	4180	4180	4180	4180	0
256	20231211	151500	17807030	4180	4180	4180	4180	0
257	20231211	151400	17807030	4180	4180	4180	4180	0
258	20231211	151300	17807030	4180	4180	4180	4180	496
259	20231211	151200	15733750	4180	4180	4180	4180	5
260	20231211	151100	15712850	4180	4180	4180	4180	0
261	20231211	151000	15712850	4180	4180	4180	4180	1
262	20231211	150900	15708670	4160	4160	4160	4160	300
263	20231211	150800	14460670	4180	4160	4180	4160	662
264	20231211	150700	11706730	4180	4180	4180	4180	0
265	20231211	150600	11706730	4180	4180	4180	4180	0
266	20231211	150500	11706730	4180	4180	4180	4180	0
267	20231211	150400	11706730	4180	4180	4180	4180	0
268	20231211	150300	11706730	4180	4180	4180	4180	0
269	20231211	150200	11706730	4180	4180	4180	4180	0
270	20231211	150100	11706730	4180	4180	4180	4180	0
271	20231211	150000	11706730	4180	4180	4180	4180	0
272	20231211	145900	11706730	4180	4180	4180	4180	0
273	20231211	145800	11706730	4180	4175	4180	4160	25
274	20231211	145700	11602365	4175	4175	4175	4175	13
275	20231211	145600	11548090	4175	4175	4175	4175	0
276	20231211	145500	11548090	4175	4175	4175	4175	0
277	20231211	145400	11548090	4175	4175	4175	4175	0
278	20231211	145300	11548090	4175	4175	4175	4175	0
279	20231211	145200	11548090	4175	4175	4175	4175	0
280	20231211	145100	11548090	4175	4175	4175	4175	0
281	20231211	145000	11548090	4175	4175	4175	4175	0
282	20231211	144900	11548090	4175	4175	4175	4175	0
283	20231211	144800	11548090	4175	4175	4175	4175	0
284	20231211	144700	11548090	4175	4175	4175	4175	0
285	20231211	144600	11548090	4175	4165	4175	4165	5
286	20231211	144500	11527255	4175	4175	4175	4175	1
287	20231211	144400	11523080	4165	4165	4165	4165	0
288	20231211	144300	11523080	4165	4165	4165	4165	0
289	20231211	144200	11523080	4165	4165	4165	4165	6
290	20231211	144100	11498090	4175	4175	4175	4175	0
291	20231211	144000	11498090	4175	4175	4175	4175	0
292	20231211	143900	11498090	4175	4175	4175	4175	0
293	20231211	143800	11498090	4175	4175	4175	4175	0
294	20231211	143700	11498090	4175	4175	4175	4175	0
295	20231211	143600	11498090	4175	4175	4175	4175	0
296	20231211	143500	11498090	4175	4175	4175	4175	0
297	20231211	143400	11498090	4175	4175	4175	4175	0
298	20231211	143300	11498090	4175	4175	4175	4175	0
299	20231211	143200	11498090	4175	4175	4175	4175	0
300	20231211	143100	11498090	4175	4175	4175	4175	0
301	20231211	143000	11498090	4175	4175	4175	4175	0
302	20231211	142900	11498090	4175	4175	4175	4175	1
303	20231211	142800	11493915	4175	4175	4175	4175	0
304	20231211	142700	11493915	4175	4175	4175	4175	0
305	20231211	142600	11493915	4175	4175	4175	4175	0
306	20231211	142500	11493915	4175	4175	4175	4175	0
307	20231211	142400	11493915	4175	4175	4175	4175	0
308	20231211	142300	11493915	4175	4175	4175	4175	0
309	20231211	142200	11493915	4175	4175	4175	4175	0
310	20231211	142100	11493915	4175	4175	4175	4175	0
311	20231211	142000	11493915	4175	4175	4175	4175	0
312	20231211	141900	11493915	4175	4175	4175	4175	0
313	20231211	141800	11493915	4175	4175	4175	4175	0
314	20231211	141700	11493915	4175	4175	4175	4175	0
315	20231211	141600	11493915	4175	4175	4175	4175	0
316	20231211	141500	11493915	4175	4175	4175	4175	0
317	20231211	141400	11493915	4175	4175	4175	4175	0
318	20231211	141300	11493915	4175	4175	4175	4175	0
319	20231211	141200	11493915	4175	4175	4175	4175	1
320	20231211	141100	11489740	4165	4165	4165	4165	0
321	20231211	141000	11489740	4165	4165	4165	4165	24
322	20231211	140900	11389780	4165	4165	4165	4165	10
323	20231211	140800	11348130	4165	4165	4165	4165	15
324	20231211	140700	11285655	4165	4165	4165	4165	1
325	20231211	140600	11281490	4160	4160	4160	4160	38
326	20231211	140500	11123410	4165	4170	4170	4165	1519
327	20231211	140400	4789660	4165	4165	4165	4165	0
328	20231211	140300	4789660	4165	4165	4165	4165	0
329	20231211	140200	4789660	4165	4170	4170	4165	21
330	20231211	140100	4702095	4170	4170	4170	4170	0
331	20231211	140000	4702095	4170	4170	4170	4170	11
332	20231211	135900	4656225	4170	4170	4170	4170	0
333	20231211	135800	4656225	4170	4170	4170	4170	0
334	20231211	135700	4656225	4170	4170	4170	4170	0
335	20231211	135600	4656225	4170	4170	4170	4170	0
336	20231211	135500	4656225	4170	4170	4170	4170	0
337	20231211	135400	4656225	4170	4170	4170	4170	0
338	20231211	135300	4656225	4170	4170	4170	4170	0
339	20231211	135200	4656225	4170	4170	4170	4170	0
340	20231211	135100	4656225	4170	4170	4170	4170	0
341	20231211	135000	4656225	4170	4170	4170	4170	0
342	20231211	134900	4656225	4170	4170	4170	4170	0
343	20231211	134800	4656225	4170	4170	4170	4170	0
344	20231211	134700	4656225	4170	4170	4170	4170	0
345	20231211	134600	4656225	4170	4170	4170	4170	0
346	20231211	134500	4656225	4170	4170	4170	4170	0
347	20231211	134400	4656225	4170	4170	4170	4170	0
348	20231211	134300	4656225	4170	4170	4170	4170	0
349	20231211	134200	4656225	4170	4170	4170	4170	0
350	20231211	134100	4656225	4170	4170	4170	4170	0
351	20231211	134000	4656225	4170	4170	4170	4170	0
352	20231211	133900	4656225	4170	4170	4170	4170	0
353	20231211	133800	4656225	4170	4170	4170	4170	0
354	20231211	133700	4656225	4170	4170	4170	4170	0
355	20231211	133600	4656225	4170	4170	4170	4170	0
356	20231211	133500	4656225	4170	4170	4170	4170	0
357	20231211	133400	4656225	4170	4170	4170	4170	0
358	20231211	133300	4656225	4170	4170	4170	4170	0
359	20231211	133200	4656225	4170	4170	4170	4170	0
360	20231211	133100	4656225	4170	4170	4170	4170	0
361	20231211	133000	4656225	4170	4170	4170	4170	0
362	20231211	132900	4656225	4170	4170	4170	4170	0
363	20231211	132800	4656225	4170	4170	4170	4170	0
364	20231211	132700	4656225	4170	4170	4170	4170	0
365	20231211	132600	4656225	4170	4170	4170	4170	0
366	20231211	132500	4656225	4170	4170	4170	4170	0
367	20231211	132400	4656225	4170	4170	4170	4170	0
368	20231211	132300	4656225	4170	4170	4170	4170	0
369	20231211	132200	4656225	4170	4170	4170	4170	0
370	20231211	132100	4656225	4170	4170	4170	4170	0
371	20231211	132000	4656225	4170	4170	4170	4170	1
372	20231211	131900	4652055	4165	4165	4165	4165	0
373	20231211	131800	4652055	4165	4165	4165	4165	0
374	20231211	131700	4652055	4165	4165	4165	4165	100
375	20231211	131600	4235555	4165	4165	4165	4165	23
376	20231211	131500	4139760	4180	4180	4180	4180	0
377	20231211	131400	4139760	4180	4180	4180	4180	0
378	20231211	131300	4139760	4180	4180	4180	4180	0
379	20231211	131200	4139760	4180	4180	4180	4180	0
380	20231211	131100	4139760	4180	4180	4180	4180	0
381	20231211	131000	4139760	4180	4180	4180	4180	0
382	20231211	130900	4139760	4180	4180	4180	4180	0
383	20231211	130800	4139760	4180	4180	4180	4180	0
384	20231211	130700	4139760	4180	4180	4180	4180	0
385	20231211	130600	4139760	4180	4180	4180	4180	0
386	20231211	130500	4139760	4180	4180	4180	4180	0
387	20231211	130400	4139760	4180	4180	4180	4180	0
388	20231211	130300	4139760	4180	4180	4180	4180	0
389	20231211	130200	4139760	4180	4180	4180	4180	0
390	20231211	130100	4139760	4180	4180	4180	4180	0
391	20231211	130000	4139760	4180	4180	4180	4180	0
392	20231211	125900	4139760	4180	4180	4180	4180	0
393	20231211	125800	4139760	4180	4180	4180	4180	0
394	20231211	125700	4139760	4180	4180	4180	4180	0
395	20231211	125600	4139760	4180	4180	4180	4180	1
396	20231211	125500	4135580	4175	4175	4175	4175	0
397	20231211	125400	4135580	4175	4175	4175	4175	0
398	20231211	125300	4135580	4175	4175	4175	4175	0
399	20231211	125200	4135580	4175	4175	4175	4175	0
400	20231211	125100	4135580	4175	4175	4175	4175	0
401	20231211	125000	4135580	4175	4175	4175	4175	0
402	20231211	124900	4135580	4175	4175	4175	4175	0
403	20231211	124800	4135580	4175	4175	4175	4175	0
404	20231211	124700	4135580	4175	4175	4175	4175	1
405	20231211	124600	4131405	4175	4175	4175	4175	0
406	20231211	124500	4131405	4175	4175	4175	4175	1
407	20231211	124400	4127230	4180	4180	4180	4180	0
408	20231211	124300	4127230	4180	4180	4180	4180	0
409	20231211	124200	4127230	4180	4180	4180	4180	0
410	20231211	124100	4127230	4180	4180	4180	4180	0
411	20231211	124000	4127230	4180	4180	4180	4180	0
412	20231211	123900	4127230	4180	4180	4180	4180	0
413	20231211	123800	4127230	4180	4180	4180	4180	0
414	20231211	123700	4127230	4180	4180	4180	4180	0
415	20231211	123600	4127230	4180	4170	4180	4170	47
416	20231211	123500	3930925	4170	4170	4170	4170	0
417	20231211	123400	3930925	4170	4170	4170	4170	10
418	20231211	123300	3889225	4170	4170	4170	4170	0
419	20231211	123200	3889225	4170	4170	4170	4170	0
420	20231211	123100	3889225	4170	4170	4170	4170	0
421	20231211	123000	3889225	4170	4170	4170	4170	0
422	20231211	122900	3889225	4170	4170	4170	4170	0
423	20231211	122800	3889225	4170	4170	4170	4170	0
424	20231211	122700	3889225	4170	4170	4170	4170	0
425	20231211	122600	3889225	4170	4170	4170	4170	0
426	20231211	122500	3889225	4170	4170	4170	4170	0
427	20231211	122400	3889225	4170	4170	4170	4170	0
428	20231211	122300	3889225	4170	4170	4170	4170	0
429	20231211	122200	3889225	4170	4170	4170	4170	0
430	20231211	122100	3889225	4170	4170	4170	4170	0
431	20231211	122000	3889225	4170	4170	4170	4170	0
432	20231211	121900	3889225	4170	4170	4170	4170	0
433	20231211	121800	3889225	4170	4170	4170	4170	0
434	20231211	121700	3889225	4170	4170	4170	4170	0
435	20231211	121600	3889225	4170	4170	4170	4170	0
436	20231211	121500	3889225	4170	4170	4170	4170	0
437	20231211	121400	3889225	4170	4170	4170	4170	0
438	20231211	121300	3889225	4170	4170	4170	4170	0
439	20231211	121200	3889225	4170	4170	4170	4170	0
440	20231211	121100	3889225	4170	4170	4170	4170	0
441	20231211	121000	3889225	4170	4170	4170	4170	0
442	20231211	120900	3889225	4170	4170	4170	4170	0
443	20231211	120800	3889225	4170	4170	4170	4170	0
444	20231211	120700	3889225	4170	4170	4170	4170	0
445	20231211	120600	3889225	4170	4170	4170	4170	0
446	20231211	120500	3889225	4170	4175	4175	4170	191
447	20231211	120400	3092300	4175	4175	4175	4175	0
448	20231211	120300	3092300	4175	4175	4175	4175	0
449	20231211	120200	3092300	4175	4175	4175	4175	0
450	20231211	120100	3092300	4175	4175	4175	4175	0
451	20231211	120000	3092300	4175	4175	4175	4175	0
452	20231211	115900	3092300	4175	4175	4175	4175	0
453	20231211	115800	3092300	4175	4175	4175	4175	0
454	20231211	115700	3092300	4175	4175	4175	4175	0
455	20231211	115600	3092300	4175	4175	4175	4175	0
456	20231211	115500	3092300	4175	4175	4175	4175	0
457	20231211	115400	3092300	4175	4175	4175	4175	0
458	20231211	115300	3092300	4175	4175	4175	4175	0
459	20231211	115200	3092300	4175	4175	4175	4175	0
460	20231211	115100	3092300	4175	4175	4175	4175	0
461	20231211	115000	3092300	4175	4175	4175	4175	15
462	20231211	114900	3029675	4175	4175	4175	4175	0
463	20231211	114800	3029675	4175	4175	4175	4175	0
464	20231211	114700	3029675	4175	4175	4175	4175	0
465	20231211	114600	3029675	4175	4175	4175	4175	0
466	20231211	114500	3029675	4175	4175	4175	4175	0
467	20231211	114400	3029675	4175	4185	4185	4175	200
468	20231211	114300	2192910	4185	4185	4185	4185	0
469	20231211	114200	2192910	4185	4185	4185	4185	0
470	20231211	114100	2192910	4185	4185	4185	4185	0
471	20231211	114000	2192910	4185	4185	4185	4185	0
472	20231211	113900	2192910	4185	4185	4185	4185	0
473	20231211	113800	2192910	4185	4185	4185	4185	0
474	20231211	113700	2192910	4185	4185	4185	4185	0
475	20231211	113600	2192910	4185	4185	4185	4185	0
476	20231211	113500	2192910	4185	4185	4185	4185	0
477	20231211	113400	2192910	4185	4185	4185	4185	0
478	20231211	113300	2192910	4185	4185	4185	4185	0
479	20231211	113200	2192910	4185	4185	4185	4185	0
480	20231211	113100	2192910	4185	4185	4185	4185	0
481	20231211	113000	2192910	4185	4185	4185	4185	0
482	20231211	112900	2192910	4185	4185	4185	4185	0
483	20231211	112800	2192910	4185	4185	4185	4185	0
484	20231211	112700	2192910	4185	4185	4185	4185	0
485	20231211	112600	2192910	4185	4185	4185	4185	38
486	20231211	112500	2033880	4185	4185	4185	4185	7
487	20231211	112400	2004585	4185	4185	4185	4185	14
488	20231211	112300	1945995	4225	4225	4225	4225	0
489	20231211	112200	1945995	4225	4225	4225	4225	0
490	20231211	112100	1945995	4225	4225	4225	4225	0
491	20231211	112000	1945995	4225	4225	4225	4225	0
492	20231211	111900	1945995	4225	4225	4225	4225	0
493	20231211	111800	1945995	4225	4225	4225	4225	0
494	20231211	111700	1945995	4225	4225	4225	4225	0
495	20231211	111600	1945995	4225	4225	4225	4225	6
496	20231211	111500	1920645	4235	4235	4235	4235	0
497	20231211	111400	1920645	4235	4235	4235	4235	0
498	20231211	111300	1920645	4235	4235	4235	4235	0
499	20231211	111200	1920645	4235	4235	4235	4235	0
500	20231211	111100	1920645	4235	4235	4235	4235	0
501	20231211	111000	1920645	4235	4235	4235	4235	0
502	20231211	110900	1920645	4235	4235	4235	4235	0
503	20231211	110800	1920645	4235	4235	4235	4235	0
504	20231211	110700	1920645	4235	4235	4235	4235	0
505	20231211	110600	1920645	4235	4235	4235	4235	0
506	20231211	110500	1920645	4235	4235	4235	4235	0
507	20231211	110400	1920645	4235	4235	4235	4235	0
508	20231211	110300	1920645	4235	4235	4235	4235	0
509	20231211	110200	1920645	4235	4235	4235	4235	0
510	20231211	110100	1920645	4235	4235	4235	4235	0
511	20231211	110000	1920645	4235	4235	4235	4235	0
512	20231211	105900	1920645	4235	4235	4235	4235	0
513	20231211	105800	1920645	4235	4235	4235	4235	0
514	20231211	105700	1920645	4235	4235	4235	4235	0
515	20231211	105600	1920645	4235	4235	4235	4235	0
516	20231211	105500	1920645	4235	4235	4235	4235	0
517	20231211	105400	1920645	4235	4235	4235	4235	0
518	20231211	105300	1920645	4235	4235	4235	4235	0
519	20231211	105200	1920645	4235	4235	4235	4235	0
520	20231211	105100	1920645	4235	4235	4235	4235	0
521	20231211	105000	1920645	4235	4235	4235	4235	0
522	20231211	104900	1920645	4235	4235	4235	4235	0
523	20231211	104800	1920645	4235	4235	4235	4235	0
524	20231211	104700	1920645	4235	4235	4235	4235	0
525	20231211	104600	1920645	4235	4235	4235	4235	0
526	20231211	104500	1920645	4235	4235	4235	4235	0
527	20231211	104400	1920645	4235	4235	4235	4235	0
528	20231211	104300	1920645	4235	4235	4235	4235	0
529	20231211	104200	1920645	4235	4235	4235	4235	0
530	20231211	104100	1920645	4235	4225	4235	4225	5
531	20231211	104000	1899500	4180	4180	4180	4180	0
532	20231211	103900	1899500	4180	4180	4180	4180	0
533	20231211	103800	1899500	4180	4180	4180	4180	0
534	20231211	103700	1899500	4180	4180	4180	4180	0
535	20231211	103600	1899500	4180	4180	4180	4180	40
536	20231211	103500	1732300	4185	4195	4195	4185	25
537	20231211	103400	1627585	4195	4195	4195	4195	0
538	20231211	103300	1627585	4195	4195	4195	4195	0
539	20231211	103200	1627585	4195	4195	4195	4195	0
540	20231211	103100	1627585	4195	4195	4195	4195	0
541	20231211	103000	1627585	4195	4195	4195	4195	0
542	20231211	102900	1627585	4195	4195	4195	4195	2
543	20231211	102800	1619195	4225	4225	4225	4225	0
544	20231211	102700	1619195	4225	4225	4225	4225	0
545	20231211	102600	1619195	4225	4225	4225	4225	0
546	20231211	102500	1619195	4225	4225	4225	4225	0
547	20231211	102400	1619195	4225	4225	4225	4225	1
548	20231211	102300	1614970	4245	4245	4245	4245	0
549	20231211	102200	1614970	4245	4245	4245	4245	0
550	20231211	102100	1614970	4245	4245	4245	4245	0
551	20231211	102000	1614970	4245	4245	4245	4245	0
552	20231211	101900	1614970	4245	4245	4245	4245	0
553	20231211	101800	1614970	4245	4245	4245	4245	0
554	20231211	101700	1614970	4245	4245	4245	4245	0
555	20231211	101600	1614970	4245	4245	4245	4245	0
556	20231211	101500	1614970	4245	4245	4245	4245	0
557	20231211	101400	1614970	4245	4245	4245	4245	0
558	20231211	101300	1614970	4245	4245	4245	4245	0
559	20231211	101200	1614970	4245	4245	4245	4245	0
560	20231211	101100	1614970	4245	4245	4245	4245	0
561	20231211	101000	1614970	4245	4245	4245	4245	0
562	20231211	100900	1614970	4245	4245	4245	4245	0
563	20231211	100800	1614970	4245	4245	4245	4245	0
564	20231211	100700	1614970	4245	4245	4245	4245	0
565	20231211	100600	1614970	4245	4245	4245	4245	0
566	20231211	100500	1614970	4245	4245	4245	4245	0
567	20231211	100400	1614970	4245	4245	4245	4245	0
568	20231211	100300	1614970	4245	4245	4245	4245	0
569	20231211	100200	1614970	4245	4245	4245	4245	0
570	20231211	100100	1614970	4245	4245	4245	4245	0
571	20231211	100000	1614970	4245	4245	4245	4245	0
572	20231211	095900	1614970	4245	4245	4245	4245	0
573	20231211	095800	1614970	4245	4245	4245	4245	0
574	20231211	095700	1614970	4245	4245	4245	4245	237
575	20231211	095600	608905	4245	4245	4245	4245	0
576	20231211	095500	608905	4245	4245	4245	4245	0
577	20231211	095400	608905	4245	4245	4245	4245	0
578	20231211	095300	608905	4245	4245	4245	4245	0
579	20231211	095200	608905	4245	4245	4245	4245	0
580	20231211	095100	608905	4245	4245	4245	4245	0
581	20231211	095000	608905	4245	4245	4245	4245	0
582	20231211	094900	608905	4245	4245	4245	4245	0
583	20231211	094800	608905	4245	4245	4245	4245	0
584	20231211	094700	608905	4245	4245	4245	4245	0
585	20231211	094600	608905	4245	4245	4245	4245	0
586	20231211	094500	608905	4245	4245	4245	4245	0
587	20231211	094400	608905	4245	4245	4245	4245	0
588	20231211	094300	608905	4245	4245	4245	4245	10
589	20231211	094200	566455	4245	4245	4245	4245	3
590	20231211	094100	553720	4245	4245	4245	4245	2
591	20231211	094000	545230	4245	4245	4245	4245	0
592	20231211	093900	545230	4245	4245	4245	4245	0
593	20231211	093800	545230	4245	4245	4245	4245	0
594	20231211	093700	545230	4245	4245	4245	4245	0
595	20231211	093600	545230	4245	4245	4245	4245	0
596	20231211	093500	545230	4245	4245	4245	4245	0
597	20231211	093400	545230	4245	4245	4245	4245	0
598	20231211	093300	545230	4245	4245	4245	4245	1
599	20231211	093200	540985	4240	4240	4240	4240	3
600	20231211	093100	528265	4240	4240	4240	4240	5
601	20231211	093000	507065	4240	4240	4240	4240	83
602	20231211	092900	155145	4245	4245	4245	4245	0
603	20231211	092800	155145	4245	4245	4245	4245	0
604	20231211	092700	155145	4245	4245	4245	4245	0
605	20231211	092600	155145	4245	4245	4245	4245	0
606	20231211	092500	155145	4245	4245	4245	4245	0
607	20231211	092400	155145	4245	4245	4245	4245	0
608	20231211	092300	155145	4245	4245	4245	4245	0
609	20231211	092200	155145	4245	4245	4245	4245	0
610	20231211	092100	155145	4245	4245	4245	4245	0
611	20231211	092000	155145	4245	4245	4245	4245	0
612	20231211	091900	155145	4245	4245	4245	4245	0
613	20231211	091800	155145	4245	4245	4245	4245	0
614	20231211	091700	155145	4245	4245	4245	4245	0
615	20231211	091600	155145	4245	4245	4245	4245	0
616	20231211	091500	155145	4245	4245	4245	4245	0
617	20231211	091400	155145	4245	4245	4245	4245	0
618	20231211	091300	155145	4245	4245	4245	4245	0
619	20231211	091200	155145	4245	4245	4245	4245	0
620	20231211	091100	155145	4245	4245	4245	4245	0
621	20231211	091000	155145	4245	4245	4245	4245	0
622	20231211	090900	155145	4245	4245	4245	4245	0
623	20231211	090800	155145	4245	4245	4245	4245	0
624	20231211	090700	155145	4245	4245	4245	4245	0
625	20231211	090600	155145	4245	4245	4245	4245	0
626	20231211	090500	155145	4245	4245	4245	4245	0
627	20231211	090400	155145	4245	4245	4245	4245	0
628	20231211	090300	155145	4245	4245	4245	4245	0
629	20231211	090200	155145	4245	4245	4245	4245	1
630	20231211	090100	150900	4190	4190	4190	4190	35
631	20231211	090000	4250	4250	4250	4250	4250	1