KissMeData/035610/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191600	75127915	4145	4145	4145	4145	1344
3	20231213	191500	75127915	4145	4145	4145	4145	0
4	20231213	191400	75127915	4145	4145	4145	4145	0
5	20231213	191300	75127915	4145	4145	4145	4145	0
6	20231213	191200	75127915	4145	4145	4145	4145	0
7	20231213	191100	75127915	4145	4145	4145	4145	0
8	20231213	191000	75127915	4145	4145	4145	4145	0
9	20231213	190900	75127915	4145	4145	4145	4145	0
10	20231213	190800	75127915	4145	4145	4145	4145	0
11	20231213	190700	75127915	4145	4145	4145	4145	0
12	20231213	190600	75127915	4145	4145	4145	4145	0
13	20231213	190500	75127915	4145	4145	4145	4145	0
14	20231213	190400	75127915	4145	4145	4145	4145	0
15	20231213	190300	75127915	4145	4145	4145	4145	0
16	20231213	190200	75127915	4145	4145	4145	4145	0
17	20231213	190100	75127915	4145	4145	4145	4145	0
18	20231213	190000	75127915	4145	4145	4145	4145	0
19	20231213	185900	75127915	4145	4145	4145	4145	0
20	20231213	185800	75127915	4145	4145	4145	4145	0
21	20231213	185700	75127915	4145	4145	4145	4145	0
22	20231213	185600	75127915	4145	4145	4145	4145	0
23	20231213	185500	75127915	4145	4145	4145	4145	0
24	20231213	185400	75127915	4145	4145	4145	4145	0
25	20231213	185300	75127915	4145	4145	4145	4145	0
26	20231213	185200	75127915	4145	4145	4145	4145	0
27	20231213	185100	75127915	4145	4145	4145	4145	0
28	20231213	185000	75127915	4145	4145	4145	4145	0
29	20231213	184900	75127915	4145	4145	4145	4145	0
30	20231213	184800	75127915	4145	4145	4145	4145	0
31	20231213	184700	75127915	4145	4145	4145	4145	0
32	20231213	184600	75127915	4145	4145	4145	4145	1344
33	20231213	184500	75127915	4145	4145	4145	4145	0
34	20231213	184400	75127915	4145	4145	4145	4145	0
35	20231213	184300	75127915	4145	4145	4145	4145	0
36	20231213	184200	75127915	4145	4145	4145	4145	0
37	20231213	184100	75127915	4145	4145	4145	4145	0
38	20231213	184000	75127915	4145	4145	4145	4145	0
39	20231213	183900	75127915	4145	4145	4145	4145	0
40	20231213	183800	75127915	4145	4145	4145	4145	0
41	20231213	183700	75127915	4145	4145	4145	4145	0
42	20231213	183600	75127915	4145	4145	4145	4145	0
43	20231213	183500	75127915	4145	4145	4145	4145	0
44	20231213	183400	75127915	4145	4145	4145	4145	0
45	20231213	183300	75127915	4145	4145	4145	4145	0
46	20231213	183200	75127915	4145	4145	4145	4145	0
47	20231213	183100	75127915	4145	4145	4145	4145	0
48	20231213	183000	75127915	4145	4145	4145	4145	0
49	20231213	182900	75127915	4145	4145	4145	4145	0
50	20231213	182800	75127915	4145	4145	4145	4145	0
51	20231213	182700	75127915	4145	4145	4145	4145	0
52	20231213	182600	75127915	4145	4145	4145	4145	0
53	20231213	182500	75127915	4145	4145	4145	4145	0
54	20231213	182400	75127915	4145	4145	4145	4145	0
55	20231213	182300	75127915	4145	4145	4145	4145	0
56	20231213	182200	75127915	4145	4145	4145	4145	0
57	20231213	182100	75127915	4145	4145	4145	4145	0
58	20231213	182000	75127915	4145	4145	4145	4145	0
59	20231213	181900	75127915	4145	4145	4145	4145	0
60	20231213	181800	75127915	4145	4145	4145	4145	0
61	20231213	181700	75127915	4145	4145	4145	4145	0
62	20231213	181600	75127915	4145	4145	4145	4145	1344
63	20231213	181500	75127915	4145	4145	4145	4145	0
64	20231213	181400	75127915	4145	4145	4145	4145	0
65	20231213	181300	75127915	4145	4145	4145	4145	0
66	20231213	181200	75127915	4145	4145	4145	4145	0
67	20231213	181100	75127915	4145	4145	4145	4145	0
68	20231213	181000	75127915	4145	4145	4145	4145	0
69	20231213	180900	75127915	4145	4145	4145	4145	0
70	20231213	180800	75127915	4145	4145	4145	4145	0
71	20231213	180700	75127915	4145	4145	4145	4145	0
72	20231213	180600	75127915	4145	4145	4145	4145	0
73	20231213	180500	75127915	4145	4145	4145	4145	0
74	20231213	180400	75127915	4145	4145	4145	4145	0
75	20231213	180300	75127915	4145	4145	4145	4145	0
76	20231213	180200	75127915	4145	4145	4145	4145	0
77	20231213	180100	75127915	4145	4145	4145	4145	0
78	20231213	180000	75127915	4145	4145	4145	4145	0
79	20231213	175900	75127915	4145	4145	4145	4145	0
80	20231213	175800	75127915	4145	4145	4145	4145	0
81	20231213	175700	75127915	4145	4145	4145	4145	0
82	20231213	175600	75127915	4145	4145	4145	4145	0
83	20231213	175500	75127915	4145	4145	4145	4145	0
84	20231213	175400	75127915	4145	4145	4145	4145	0
85	20231213	175300	75127915	4145	4145	4145	4145	0
86	20231213	175200	75127915	4145	4145	4145	4145	0
87	20231213	175100	75127915	4145	4145	4145	4145	0
88	20231213	175000	75127915	4145	4145	4145	4145	0
89	20231213	174900	75127915	4145	4145	4145	4145	0
90	20231213	174800	75127915	4145	4145	4145	4145	0
91	20231213	174700	75127915	4145	4145	4145	4145	0
92	20231213	174600	75127915	4145	4145	4145	4145	1344
93	20231213	174500	75127915	4145	4145	4145	4145	0
94	20231213	174400	75127915	4145	4145	4145	4145	0
95	20231213	174300	75127915	4145	4145	4145	4145	0
96	20231213	174200	75127915	4145	4145	4145	4145	0
97	20231213	174100	75127915	4145	4145	4145	4145	0
98	20231213	174000	75127915	4145	4145	4145	4145	0
99	20231213	173900	75127915	4145	4145	4145	4145	0
100	20231213	173800	75127915	4145	4145	4145	4145	0
101	20231213	173700	75127915	4145	4145	4145	4145	0
102	20231213	173600	75127915	4145	4145	4145	4145	0
103	20231213	173500	75127915	4145	4145	4145	4145	0
104	20231213	173400	75127915	4145	4145	4145	4145	0
105	20231213	173300	75127915	4145	4145	4145	4145	0
106	20231213	173200	75127915	4145	4145	4145	4145	0
107	20231213	173100	75127915	4145	4145	4145	4145	0
108	20231213	173000	75127915	4145	4145	4145	4145	0
109	20231213	172900	75127915	4145	4145	4145	4145	0
110	20231213	172800	75127915	4145	4145	4145	4145	0
111	20231213	172700	75127915	4145	4145	4145	4145	0
112	20231213	172600	75127915	4145	4145	4145	4145	0
113	20231213	172500	75127915	4145	4145	4145	4145	0
114	20231213	172400	75127915	4145	4145	4145	4145	0
115	20231213	172300	75127915	4145	4145	4145	4145	0
116	20231213	172200	75127915	4145	4145	4145	4145	0
117	20231213	172100	75127915	4145	4145	4145	4145	0
118	20231213	172000	75127915	4145	4145	4145	4145	0
119	20231213	171900	75127915	4145	4145	4145	4145	0
120	20231213	171800	75127915	4145	4145	4145	4145	0
121	20231213	171700	75127915	4145	4145	4145	4145	0
122	20231213	171600	75127915	4145	4145	4145	4145	1344
123	20231213	171500	75127915	4145	4145	4145	4145	0
124	20231213	171400	75127915	4145	4145	4145	4145	0
125	20231213	171300	75127915	4145	4145	4145	4145	0
126	20231213	171200	75127915	4145	4145	4145	4145	0
127	20231213	171100	75127915	4145	4145	4145	4145	0
128	20231213	171000	75127915	4145	4145	4145	4145	0
129	20231213	170900	75127915	4145	4145	4145	4145	0
130	20231213	170800	75127915	4145	4145	4145	4145	0
131	20231213	170700	75127915	4145	4145	4145	4145	0
132	20231213	170600	75127915	4145	4145	4145	4145	0
133	20231213	170500	75127915	4145	4145	4145	4145	0
134	20231213	170400	75127915	4145	4145	4145	4145	0
135	20231213	170300	75127915	4145	4145	4145	4145	0
136	20231213	170200	75127915	4145	4145	4145	4145	0
137	20231213	170100	75127915	4145	4145	4145	4145	0
138	20231213	170000	75127915	4145	4145	4145	4145	0
139	20231213	165900	75127915	4145	4145	4145	4145	0
140	20231213	165800	75127915	4145	4145	4145	4145	0
141	20231213	165700	75127915	4145	4145	4145	4145	0
142	20231213	165600	75127915	4145	4145	4145	4145	0
143	20231213	165500	75127915	4145	4145	4145	4145	0
144	20231213	165400	75127915	4145	4145	4145	4145	0
145	20231213	165300	75127915	4145	4145	4145	4145	0
146	20231213	165200	75127915	4145	4145	4145	4145	0
147	20231213	165100	75127915	4145	4145	4145	4145	0
148	20231213	165000	75127915	4145	4145	4145	4145	0
149	20231213	164900	75127915	4145	4145	4145	4145	0
150	20231213	164800	75127915	4145	4145	4145	4145	0
151	20231213	164700	75127915	4145	4145	4145	4145	0
152	20231213	164600	75127915	4145	4145	4145	4145	1344
153	20231213	164500	75127915	4145	4145	4145	4145	0
154	20231213	164400	75127915	4145	4145	4145	4145	0
155	20231213	164300	75127915	4145	4145	4145	4145	0
156	20231213	164200	75127915	4145	4145	4145	4145	0
157	20231213	164100	75127915	4145	4145	4145	4145	0
158	20231213	164000	75127915	4145	4145	4145	4145	0
159	20231213	163900	75127915	4145	4145	4145	4145	0
160	20231213	163800	75127915	4145	4145	4145	4145	0
161	20231213	163700	75127915	4145	4145	4145	4145	0
162	20231213	163600	75127915	4145	4145	4145	4145	0
163	20231213	163500	75127915	4145	4145	4145	4145	0
164	20231213	163400	75127915	4145	4145	4145	4145	0
165	20231213	163300	75127915	4145	4145	4145	4145	0
166	20231213	163200	75127915	4145	4145	4145	4145	0
167	20231213	163100	75127915	4145	4145	4145	4145	0
168	20231213	163000	75127915	4145	4145	4145	4145	0
169	20231213	162900	75127915	4145	4145	4145	4145	0
170	20231213	162800	75127915	4145	4145	4145	4145	0
171	20231213	162700	75127915	4145	4145	4145	4145	0
172	20231213	162600	75127915	4145	4145	4145	4145	0
173	20231213	162500	75127915	4145	4145	4145	4145	0
174	20231213	162400	75127915	4145	4145	4145	4145	0
175	20231213	162300	75127915	4145	4145	4145	4145	0
176	20231213	162200	75127915	4145	4145	4145	4145	0
177	20231213	162100	75127915	4145	4145	4145	4145	0
178	20231213	162000	75127915	4145	4145	4145	4145	0
179	20231213	161900	75127915	4145	4145	4145	4145	0
180	20231213	161800	75127915	4145	4145	4145	4145	0
181	20231213	161700	75127915	4145	4145	4145	4145	0
182	20231213	161600	75127915	4145	4145	4145	4145	1344
183	20231213	161500	75127915	4145	4145	4145	4145	0
184	20231213	161400	75127915	4145	4145	4145	4145	0
185	20231213	161300	75127915	4145	4145	4145	4145	0
186	20231213	161200	75127915	4145	4145	4145	4145	0
187	20231213	161100	75127915	4145	4145	4145	4145	0
188	20231213	161000	75127915	4145	4145	4145	4145	0
189	20231213	160900	75127915	4145	4145	4145	4145	0
190	20231213	160800	75127915	4145	4145	4145	4145	0
191	20231213	160700	75127915	4145	4145	4145	4145	0
192	20231213	160600	75127915	4145	4145	4145	4145	0
193	20231213	160500	75127915	4145	4145	4145	4145	0
194	20231213	160400	75127915	4145	4145	4145	4145	0
195	20231213	160300	75127915	4145	4145	4145	4145	0
196	20231213	160200	75127915	4145	4145	4145	4145	0
197	20231213	160100	75127915	4145	4145	4145	4145	0
198	20231213	160000	75127915	4145	4145	4145	4145	0
199	20231213	155900	75127915	4145	4145	4145	4145	0
200	20231213	155800	75127915	4145	4145	4145	4145	0
201	20231213	155700	75127915	4145	4145	4145	4145	0
202	20231213	155600	75127915	4145	4145	4145	4145	0
203	20231213	155500	75127915	4145	4145	4145	4145	0
204	20231213	155400	75127915	4145	4145	4145	4145	0
205	20231213	155300	75127915	4145	4145	4145	4145	0
206	20231213	155200	75127915	4145	4145	4145	4145	0
207	20231213	155100	75127915	4145	4145	4145	4145	0
208	20231213	155000	75127915	4145	4145	4145	4145	0
209	20231213	154900	75127915	4145	4145	4145	4145	0
210	20231213	154800	75127915	4145	4145	4145	4145	0
211	20231213	154700	75127915	4145	4145	4145	4145	0
212	20231213	154600	75127915	4145	4145	4145	4145	1344
213	20231213	154500	75127915	4145	4145	4145	4145	0
214	20231213	154400	75127915	4145	4145	4145	4145	0
215	20231213	154300	75127915	4145	4145	4145	4145	0
216	20231213	154200	75127915	4145	4145	4145	4145	0
217	20231213	154100	75127915	4145	4145	4145	4145	0
218	20231213	154000	75127915	4145	4145	4145	4145	0
219	20231213	153900	75127915	4145	4145	4145	4145	0
220	20231213	153800	75127915	4145	4145	4145	4145	0
221	20231213	153700	75127915	4145	4145	4145	4145	0
222	20231213	153600	75127915	4145	4145	4145	4145	0
223	20231213	153500	75127915	4145	4145	4145	4145	0
224	20231213	153400	75127915	4145	4145	4145	4145	0
225	20231213	153300	75127915	4145	4145	4145	4145	0
226	20231213	153200	75127915	4145	4145	4145	4145	0
227	20231213	153100	75127915	4145	4145	4145	4145	0
228	20231213	153000	75127915	4145	4145	4145	4145	1344
229	20231213	152900	69557035	4130	4130	4130	4130	0
230	20231213	152800	69557035	4130	4130	4130	4130	0
231	20231213	152700	69557035	4130	4130	4130	4130	0
232	20231213	152600	69557035	4130	4130	4130	4130	0
233	20231213	152500	69557035	4130	4130	4130	4130	0
234	20231213	152400	69557035	4130	4130	4130	4130	0
235	20231213	152300	69557035	4130	4130	4130	4130	0
236	20231213	152200	69557035	4130	4130	4130	4130	0
237	20231213	152100	69557035	4130	4130	4130	4130	0
238	20231213	152000	69557035	4130	4130	4130	4130	0
239	20231213	151900	69557035	4130	4115	4130	4105	1270
240	20231213	151800	64343015	4140	4140	4140	4140	53
241	20231213	151700	64123595	4140	4125	4140	4125	200
242	20231213	151600	63297700	4135	4135	4135	4135	0
243	20231213	151500	63297700	4135	4135	4135	4135	0
244	20231213	151400	63297700	4135	4125	4135	4125	5
245	20231213	151300	63277055	4135	4125	4135	4125	2
246	20231213	151200	63268795	4135	4135	4135	4135	0
247	20231213	151100	63268795	4135	4120	4135	4120	428
248	20231213	151000	61501180	4130	4120	4130	4120	924
249	20231213	150900	57685070	4130	4130	4130	4130	0
250	20231213	150800	57685070	4130	4120	4130	4120	5
251	20231213	150700	57664430	4135	4115	4135	4115	35
252	20231213	150600	57519920	4130	4115	4130	4115	2
253	20231213	150500	57511675	4130	4115	4130	4115	2
254	20231213	150400	57503430	4135	4115	4135	4115	35
255	20231213	150300	57358725	4135	4135	4135	4135	0
256	20231213	150200	57358725	4135	4135	4135	4135	0
257	20231213	150100	57358725	4135	4135	4135	4135	0
258	20231213	150000	57358725	4135	4135	4135	4135	0
259	20231213	145900	57358725	4135	4135	4135	4135	0
260	20231213	145800	57358725	4135	4115	4135	4115	3
261	20231213	145700	57346360	4135	4135	4135	4135	0
262	20231213	145600	57346360	4135	4130	4135	4105	110
263	20231213	145500	56892820	4130	4130	4130	4130	0
264	20231213	145400	56892820	4130	4130	4130	4130	0
265	20231213	145300	56892820	4130	4130	4130	4105	409
266	20231213	145200	55212770	4130	4120	4130	4120	2
267	20231213	145100	55204520	4130	4110	4130	4110	2
268	20231213	145000	55196280	4100	4120	4120	4100	242
269	20231213	144900	54203750	4130	4130	4130	4130	0
270	20231213	144800	54203750	4130	4130	4130	4130	0
271	20231213	144700	54203750	4130	4130	4130	4125	3
272	20231213	144600	54191365	4100	4125	4125	4100	260
273	20231213	144500	53124275	4130	4125	4130	4125	2
274	20231213	144400	53116020	4125	4125	4125	4125	127
275	20231213	144300	52592145	4130	4130	4130	4130	6
276	20231213	144200	52567365	4130	4125	4130	4125	2
277	20231213	144100	52559110	4130	4130	4130	4130	0
278	20231213	144000	52559110	4130	4130	4130	4130	0
279	20231213	143900	52559110	4130	4130	4130	4130	1
280	20231213	143800	52554980	4125	4125	4125	4125	0
281	20231213	143700	52554980	4125	4125	4125	4125	0
282	20231213	143600	52554980	4125	4125	4125	4125	1
283	20231213	143500	52550855	4135	4135	4135	4135	0
284	20231213	143400	52550855	4135	4135	4135	4135	0
285	20231213	143300	52550855	4135	4135	4135	4135	0
286	20231213	143200	52550855	4135	4135	4135	4135	0
287	20231213	143100	52550855	4135	4135	4135	4135	0
288	20231213	143000	52550855	4135	4135	4135	4135	0
289	20231213	142900	52550855	4135	4135	4135	4135	0
290	20231213	142800	52550855	4135	4135	4135	4135	0
291	20231213	142700	52550855	4135	4135	4135	4135	90
292	20231213	142600	52178705	4135	4135	4135	4135	180
293	20231213	142500	51434405	4135	4135	4135	4135	0
294	20231213	142400	51434405	4135	4135	4135	4135	0
295	20231213	142300	51434405	4135	4135	4135	4135	0
296	20231213	142200	51434405	4135	4135	4135	4135	0
297	20231213	142100	51434405	4135	4135	4135	4135	0
298	20231213	142000	51434405	4135	4135	4135	4135	0
299	20231213	141900	51434405	4135	4135	4135	4135	0
300	20231213	141800	51434405	4135	4135	4135	4135	0
301	20231213	141700	51434405	4135	4135	4135	4135	0
302	20231213	141600	51434405	4135	4135	4135	4135	0
303	20231213	141500	51434405	4135	4135	4135	4135	0
304	20231213	141400	51434405	4135	4135	4135	4135	0
305	20231213	141300	51434405	4135	4135	4135	4135	0
306	20231213	141200	51434405	4135	4135	4135	4135	0
307	20231213	141100	51434405	4135	4135	4135	4135	0
308	20231213	141000	51434405	4135	4135	4135	4135	0
309	20231213	140900	51434405	4135	4135	4135	4135	0
310	20231213	140800	51434405	4135	4135	4135	4135	0
311	20231213	140700	51434405	4135	4135	4135	4135	0
312	20231213	140600	51434405	4135	4135	4135	4135	0
313	20231213	140500	51434405	4135	4135	4135	4135	0
314	20231213	140400	51434405	4135	4135	4135	4135	0
315	20231213	140300	51434405	4135	4135	4135	4135	0
316	20231213	140200	51434405	4135	4135	4135	4135	0
317	20231213	140100	51434405	4135	4135	4135	4135	0
318	20231213	140000	51434405	4135	4135	4135	4135	0
319	20231213	135900	51434405	4135	4135	4135	4135	1
320	20231213	135800	51430270	4100	4100	4100	4100	0
321	20231213	135700	51430270	4100	4100	4100	4100	275
322	20231213	135600	50302770	4120	4120	4120	4120	1
323	20231213	135500	50298650	4120	4105	4120	4105	17
324	20231213	135400	50228655	4105	4100	4105	4100	908
325	20231213	135300	46503500	4110	4110	4110	4110	0
326	20231213	135200	46503500	4110	4110	4110	4110	0
327	20231213	135100	46503500	4110	4110	4110	4110	1
328	20231213	135000	46499390	4110	4110	4110	4110	0
329	20231213	134900	46499390	4110	4110	4110	4110	0
330	20231213	134800	46499390	4110	4110	4110	4110	1
331	20231213	134700	46495280	4095	4095	4095	4095	0
332	20231213	134600	46495280	4095	4095	4095	4095	0
333	20231213	134500	46495280	4095	4095	4095	4095	0
334	20231213	134400	46495280	4095	4110	4110	4095	1000
335	20231213	134300	42395735	4115	4120	4120	4115	62
336	20231213	134200	42140535	4125	4130	4130	4125	51
337	20231213	134100	41930155	4145	4145	4145	4145	0
338	20231213	134000	41930155	4145	4145	4145	4145	0
339	20231213	133900	41930155	4145	4145	4145	4145	0
340	20231213	133800	41930155	4145	4145	4145	4145	0
341	20231213	133700	41930155	4145	4145	4145	4145	0
342	20231213	133600	41930155	4145	4145	4145	4145	0
343	20231213	133500	41930155	4145	4145	4145	4145	0
344	20231213	133400	41930155	4145	4145	4145	4145	0
345	20231213	133300	41930155	4145	4145	4145	4145	0
346	20231213	133200	41930155	4145	4145	4145	4145	0
347	20231213	133100	41930155	4145	4145	4145	4145	0
348	20231213	133000	41930155	4145	4145	4145	4145	24
349	20231213	132900	41830675	4140	4140	4140	4140	0
350	20231213	132800	41830675	4140	4140	4140	4140	2
351	20231213	132700	41822395	4145	4145	4145	4145	0
352	20231213	132600	41822395	4145	4145	4145	4145	0
353	20231213	132500	41822395	4145	4145	4145	4145	0
354	20231213	132400	41822395	4145	4145	4145	4145	0
355	20231213	132300	41822395	4145	4145	4145	4145	0
356	20231213	132200	41822395	4145	4145	4145	4145	1
357	20231213	132100	41818250	4155	4155	4155	4155	0
358	20231213	132000	41818250	4155	4155	4155	4155	0
359	20231213	131900	41818250	4155	4155	4155	4155	0
360	20231213	131800	41818250	4155	4155	4155	4155	0
361	20231213	131700	41818250	4155	4155	4155	4155	0
362	20231213	131600	41818250	4155	4155	4155	4155	0
363	20231213	131500	41818250	4155	4155	4155	4155	0
364	20231213	131400	41818250	4155	4155	4155	4155	0
365	20231213	131300	41818250	4155	4155	4155	4155	1
366	20231213	131200	41814095	4150	4150	4150	4150	0
367	20231213	131100	41814095	4150	4150	4150	4150	0
368	20231213	131000	41814095	4150	4140	4150	4105	208
369	20231213	130900	40958090	4165	4165	4165	4165	0
370	20231213	130800	40958090	4165	4165	4165	4165	0
371	20231213	130700	40958090	4165	4165	4165	4165	0
372	20231213	130600	40958090	4165	4165	4165	4165	0
373	20231213	130500	40958090	4165	4165	4165	4165	0
374	20231213	130400	40958090	4165	4165	4165	4165	0
375	20231213	130300	40958090	4165	4165	4165	4165	0
376	20231213	130200	40958090	4165	4165	4165	4165	0
377	20231213	130100	40958090	4165	4165	4165	4165	0
378	20231213	130000	40958090	4165	4165	4165	4165	0
379	20231213	125900	40958090	4165	4155	4165	4155	404
380	20231213	125800	39276030	4165	4165	4165	4165	0
381	20231213	125700	39276030	4165	4165	4165	4165	0
382	20231213	125600	39276030	4165	4165	4165	4165	0
383	20231213	125500	39276030	4165	4165	4165	4165	0
384	20231213	125400	39276030	4165	4165	4165	4165	0
385	20231213	125300	39276030	4165	4165	4165	4165	0
386	20231213	125200	39276030	4165	4165	4165	4165	0
387	20231213	125100	39276030	4165	4165	4165	4165	0
388	20231213	125000	39276030	4165	4165	4165	4165	0
389	20231213	124900	39276030	4165	4165	4165	4165	0
390	20231213	124800	39276030	4165	4165	4165	4165	0
391	20231213	124700	39276030	4165	4165	4165	4165	0
392	20231213	124600	39276030	4165	4165	4165	4165	0
393	20231213	124500	39276030	4165	4165	4165	4165	0
394	20231213	124400	39276030	4165	4165	4165	4165	0
395	20231213	124300	39276030	4165	4165	4165	4165	0
396	20231213	124200	39276030	4165	4165	4165	4165	0
397	20231213	124100	39276030	4165	4165	4165	4165	0
398	20231213	124000	39276030	4165	4165	4165	4165	0
399	20231213	123900	39276030	4165	4165	4165	4165	0
400	20231213	123800	39276030	4165	4165	4165	4165	0
401	20231213	123700	39276030	4165	4165	4165	4165	0
402	20231213	123600	39276030	4165	4165	4165	4165	0
403	20231213	123500	39276030	4165	4165	4165	4165	0
404	20231213	123400	39276030	4165	4165	4165	4165	0
405	20231213	123300	39276030	4165	4165	4165	4165	0
406	20231213	123200	39276030	4165	4165	4165	4165	0
407	20231213	123100	39276030	4165	4165	4165	4165	0
408	20231213	123000	39276030	4165	4165	4165	4165	0
409	20231213	122900	39276030	4165	4165	4165	4165	0
410	20231213	122800	39276030	4165	4165	4165	4165	0
411	20231213	122700	39276030	4165	4165	4165	4165	0
412	20231213	122600	39276030	4165	4165	4165	4165	0
413	20231213	122500	39276030	4165	4165	4165	4165	0
414	20231213	122400	39276030	4165	4165	4165	4165	0
415	20231213	122300	39276030	4165	4165	4165	4165	0
416	20231213	122200	39276030	4165	4165	4165	4165	0
417	20231213	122100	39276030	4165	4165	4165	4165	0
418	20231213	122000	39276030	4165	4165	4165	4165	4
419	20231213	121900	39259370	4165	4165	4165	4165	0
420	20231213	121800	39259370	4165	4165	4165	4165	2
421	20231213	121700	39251040	4160	4160	4160	4160	13
422	20231213	121600	39196960	4160	4160	4160	4160	149
423	20231213	121500	38577120	4160	4160	4160	4160	0
424	20231213	121400	38577120	4160	4160	4160	4160	0
425	20231213	121300	38577120	4160	4160	4160	4160	0
426	20231213	121200	38577120	4160	4160	4160	4160	0
427	20231213	121100	38577120	4160	4160	4160	4160	0
428	20231213	121000	38577120	4160	4150	4160	4150	26
429	20231213	120900	38469200	4150	4150	4150	4150	0
430	20231213	120800	38469200	4150	4150	4150	4150	0
431	20231213	120700	38469200	4150	4150	4150	4150	0
432	20231213	120600	38469200	4150	4145	4150	4140	54
433	20231213	120500	38245600	4165	4165	4165	4165	0
434	20231213	120400	38245600	4165	4165	4165	4165	0
435	20231213	120300	38245600	4165	4165	4165	4165	0
436	20231213	120200	38245600	4165	4165	4165	4165	0
437	20231213	120100	38245600	4165	4165	4165	4165	10
438	20231213	120000	38203950	4165	4165	4165	4165	0
439	20231213	115900	38203950	4165	4165	4165	4165	0
440	20231213	115800	38203950	4165	4165	4165	4165	0
441	20231213	115700	38203950	4165	4165	4165	4165	0
442	20231213	115600	38203950	4165	4165	4165	4165	1
443	20231213	115500	38199785	4165	4165	4165	4165	0
444	20231213	115400	38199785	4165	4165	4165	4165	0
445	20231213	115300	38199785	4165	4165	4165	4165	0
446	20231213	115200	38199785	4165	4165	4165	4165	0
447	20231213	115100	38199785	4165	4165	4165	4165	0
448	20231213	115000	38199785	4165	4165	4165	4165	0
449	20231213	114900	38199785	4165	4165	4165	4165	0
450	20231213	114800	38199785	4165	4165	4165	4165	0
451	20231213	114700	38199785	4165	4165	4165	4165	0
452	20231213	114600	38199785	4165	4165	4165	4165	0
453	20231213	114500	38199785	4165	4165	4165	4165	0
454	20231213	114400	38199785	4165	4160	4165	4160	35
455	20231213	114300	38054175	4165	4165	4165	4165	0
456	20231213	114200	38054175	4165	4160	4165	4160	22
457	20231213	114100	37962620	4160	4160	4160	4160	52
458	20231213	114000	37746300	4160	4160	4160	4160	241
459	20231213	113900	36743740	4165	4165	4165	4165	0
460	20231213	113800	36743740	4165	4165	4165	4165	0
461	20231213	113700	36743740	4165	4165	4165	4165	0
462	20231213	113600	36743740	4165	4165	4165	4165	0
463	20231213	113500	36743740	4165	4165	4165	4165	0
464	20231213	113400	36743740	4165	4165	4165	4165	0
465	20231213	113300	36743740	4165	4165	4165	4165	0
466	20231213	113200	36743740	4165	4165	4165	4165	119
467	20231213	113100	36248105	4170	4165	4170	4165	1206
468	20231213	113000	31225105	4165	4165	4165	4165	0
469	20231213	112900	31225105	4165	4160	4165	4160	23
470	20231213	112800	31129420	4160	4160	4160	4160	0
471	20231213	112700	31129420	4160	4160	4160	4160	7
472	20231213	112600	31100300	4160	4160	4160	4160	0
473	20231213	112500	31100300	4160	4160	4160	4160	0
474	20231213	112400	31100300	4160	4160	4160	4160	0
475	20231213	112300	31100300	4160	4155	4160	4155	12
476	20231213	112200	31050430	4160	4160	4160	4160	0
477	20231213	112100	31050430	4160	4155	4160	4155	217
478	20231213	112000	30148785	4160	4160	4160	4160	0
479	20231213	111900	30148785	4160	4160	4160	4160	0
480	20231213	111800	30148785	4160	4160	4160	4160	0
481	20231213	111700	30148785	4160	4160	4160	4160	0
482	20231213	111600	30148785	4160	4160	4160	4160	0
483	20231213	111500	30148785	4160	4160	4160	4160	0
484	20231213	111400	30148785	4160	4160	4160	4160	0
485	20231213	111300	30148785	4160	4160	4160	4160	0
486	20231213	111200	30148785	4160	4160	4160	4160	0
487	20231213	111100	30148785	4160	4160	4160	4160	2
488	20231213	111000	30140465	4160	4135	4160	4135	3
489	20231213	110900	30128035	4165	4140	4165	4140	10
490	20231213	110800	30086470	4165	4165	4165	4165	0
491	20231213	110700	30086470	4165	4165	4165	4165	0
492	20231213	110600	30086470	4165	4165	4165	4165	0
493	20231213	110500	30086470	4165	4140	4165	4140	1200
494	20231213	110400	25104340	4140	4140	4140	4140	0
495	20231213	110300	25104340	4140	4140	4140	4140	0
496	20231213	110200	25104340	4140	4140	4140	4140	0
497	20231213	110100	25104340	4140	4140	4140	4140	0
498	20231213	110000	25104340	4140	4140	4140	4140	0
499	20231213	105900	25104340	4140	4140	4140	4140	0
500	20231213	105800	25104340	4140	4140	4140	4140	0
501	20231213	105700	25104340	4140	4140	4140	4140	0
502	20231213	105600	25104340	4140	4140	4140	4140	0
503	20231213	105500	25104340	4140	4140	4140	4140	0
504	20231213	105400	25104340	4140	4140	4140	4140	0
505	20231213	105300	25104340	4140	4140	4140	4140	0
506	20231213	105200	25104340	4140	4140	4140	4140	0
507	20231213	105100	25104340	4140	4140	4140	4140	0
508	20231213	105000	25104340	4140	4140	4140	4140	0
509	20231213	104900	25104340	4140	4140	4140	4140	0
510	20231213	104800	25104340	4140	4140	4140	4140	0
511	20231213	104700	25104340	4140	4115	4140	4110	40
512	20231213	104600	24939855	4115	4115	4115	4115	0
513	20231213	104500	24939855	4115	4115	4115	4115	0
514	20231213	104400	24939855	4115	4115	4115	4115	0
515	20231213	104300	24939855	4115	4115	4115	4115	34
516	20231213	104200	24799945	4120	4120	4120	4120	0
517	20231213	104100	24799945	4120	4120	4120	4120	0
518	20231213	104000	24799945	4120	4120	4120	4120	0
519	20231213	103900	24799945	4120	4120	4120	4120	0
520	20231213	103800	24799945	4120	4120	4120	4120	0
521	20231213	103700	24799945	4120	4120	4120	4120	0
522	20231213	103600	24799945	4120	4120	4120	4120	0
523	20231213	103500	24799945	4120	4120	4120	4120	2
524	20231213	103400	24791705	4140	4140	4140	4140	0
525	20231213	103300	24791705	4140	4140	4140	4140	0
526	20231213	103200	24791705	4140	4140	4140	4140	0
527	20231213	103100	24791705	4140	4140	4140	4140	0
528	20231213	103000	24791705	4140	4140	4140	4140	0
529	20231213	102900	24791705	4140	4140	4140	4140	30
530	20231213	102800	24667505	4140	4140	4140	4140	0
531	20231213	102700	24667505	4140	4120	4140	4120	209
532	20231213	102600	23806405	4135	4135	4135	4135	0
533	20231213	102500	23806405	4135	4135	4135	4135	0
534	20231213	102400	23806405	4135	4125	4135	4120	3
535	20231213	102300	23794025	4135	4135	4135	4135	0
536	20231213	102200	23794025	4135	4135	4135	4135	0
537	20231213	102100	23794025	4135	4135	4135	4135	0
538	20231213	102000	23794025	4135	4135	4135	4135	0
539	20231213	101900	23794025	4135	4130	4135	4130	15
540	20231213	101800	23732070	4140	4140	4140	4140	0
541	20231213	101700	23732070	4140	4140	4140	4140	0
542	20231213	101600	23732070	4140	4140	4140	4140	0
543	20231213	101500	23732070	4140	4140	4140	4140	0
544	20231213	101400	23732070	4140	4140	4140	4140	0
545	20231213	101300	23732070	4140	4140	4140	4140	0
546	20231213	101200	23732070	4140	4140	4140	4140	1
547	20231213	101100	23727930	4135	4135	4135	4135	6
548	20231213	101000	23703120	4140	4140	4140	4140	0
549	20231213	100900	23703120	4140	4140	4140	4140	0
550	20231213	100800	23703120	4140	4140	4140	4140	1
551	20231213	100700	23698980	4135	4135	4135	4135	1
552	20231213	100600	23694845	4140	4140	4140	4140	0
553	20231213	100500	23694845	4140	4140	4140	4140	0
554	20231213	100400	23694845	4140	4140	4140	4140	1
555	20231213	100300	23690705	4135	4135	4135	4135	1
556	20231213	100200	23686570	4155	4155	4155	4155	0
557	20231213	100100	23686570	4155	4155	4155	4155	0
558	20231213	100000	23686570	4155	4155	4155	4155	0
559	20231213	095900	23686570	4155	4155	4155	4155	0
560	20231213	095800	23686570	4155	4155	4155	4155	0
561	20231213	095700	23686570	4155	4155	4155	4155	0
562	20231213	095600	23686570	4155	4155	4155	4155	0
563	20231213	095500	23686570	4155	4155	4155	4155	0
564	20231213	095400	23686570	4155	4155	4155	4155	0
565	20231213	095300	23686570	4155	4155	4155	4155	0
566	20231213	095200	23686570	4155	4155	4155	4155	0
567	20231213	095100	23686570	4155	4155	4155	4155	0
568	20231213	095000	23686570	4155	4155	4155	4155	0
569	20231213	094900	23686570	4155	4155	4155	4155	0
570	20231213	094800	23686570	4155	4155	4155	4155	1
571	20231213	094700	23682415	4135	4135	4135	4135	0
572	20231213	094600	23682415	4135	4135	4135	4135	1
573	20231213	094500	23678280	4155	4155	4155	4155	3
574	20231213	094400	23665815	4155	4155	4155	4155	39
575	20231213	094300	23503770	4155	4155	4155	4155	0
576	20231213	094200	23503770	4155	4155	4155	4155	0
577	20231213	094100	23503770	4155	4155	4155	4155	1
578	20231213	094000	23499615	4155	4155	4155	4155	0
579	20231213	093900	23499615	4155	4155	4155	4155	0
580	20231213	093800	23499615	4155	4155	4155	4155	0
581	20231213	093700	23499615	4155	4155	4155	4155	0
582	20231213	093600	23499615	4155	4155	4155	4155	9
583	20231213	093500	23462220	4145	4130	4145	4130	1500
584	20231213	093400	17254955	4130	4130	4130	4130	0
585	20231213	093300	17254955	4130	4130	4130	4130	0
586	20231213	093200	17254955	4130	4130	4130	4130	2
587	20231213	093100	17246695	4130	4130	4130	4130	0
588	20231213	093000	17246695	4130	4130	4130	4130	0
589	20231213	092900	17246695	4130	4125	4130	4125	3
590	20231213	092800	17234315	4135	4135	4135	4135	0
591	20231213	092700	17234315	4135	4135	4135	4135	0
592	20231213	092600	17234315	4135	4135	4135	4125	31
593	20231213	092500	17106230	4145	4135	4150	4135	230
594	20231213	092400	16153670	4150	4110	4150	4110	8
595	20231213	092300	16120670	4110	4110	4110	4110	4
596	20231213	092200	16104230	4160	4170	4170	4050	3035
597	20231213	092100	3668150	4160	4155	4160	4155	100
598	20231213	092000	3252235	4155	4155	4155	4155	0
599	20231213	091900	3252235	4155	4155	4155	4155	0
600	20231213	091800	3252235	4155	4155	4155	4155	0
601	20231213	091700	3252235	4155	4140	4155	4140	2
602	20231213	091600	3243940	4160	4160	4160	4160	0
603	20231213	091500	3243940	4160	4160	4160	4160	0
604	20231213	091400	3243940	4160	4160	4160	4160	0
605	20231213	091300	3243940	4160	4160	4160	4160	0
606	20231213	091200	3243940	4160	4160	4160	4160	2
607	20231213	091100	3235620	4140	4140	4140	4140	48
608	20231213	091000	3036900	4160	4155	4160	4155	49
609	20231213	090900	2833290	4155	4155	4155	4155	200
610	20231213	090800	2002290	4160	4155	4160	4155	22
611	20231213	090700	1910815	4155	4120	4155	4120	29
612	20231213	090600	1791300	4120	4130	4130	4120	69
613	20231213	090500	1506660	4150	4150	4150	4150	9
614	20231213	090400	1469310	4150	4150	4150	4150	9
615	20231213	090300	1431960	4140	4140	4140	4140	92
616	20231213	090200	1051080	4140	4140	4140	4140	0
617	20231213	090100	1051080	4140	4140	4140	4140	0
618	20231213	090000	1051080	4140	4160	4160	4140	253