KissMeData/004310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184200	202093885	4085	4085	4085	4085	1491
3	20231212	184100	202093885	4085	4085	4085	4085	0
4	20231212	184000	202093885	4085	4085	4085	4085	0
5	20231212	183900	202093885	4085	4085	4085	4085	0
6	20231212	183800	202093885	4085	4085	4085	4085	0
7	20231212	183700	202093885	4085	4085	4085	4085	0
8	20231212	183600	202093885	4085	4085	4085	4085	0
9	20231212	183500	202093885	4085	4085	4085	4085	0
10	20231212	183400	202093885	4085	4085	4085	4085	0
11	20231212	183300	202093885	4085	4085	4085	4085	0
12	20231212	183200	202093885	4085	4085	4085	4085	0
13	20231212	183100	202093885	4085	4085	4085	4085	0
14	20231212	183000	202093885	4085	4085	4085	4085	0
15	20231212	182900	202093885	4085	4085	4085	4085	0
16	20231212	182800	202093885	4085	4085	4085	4085	0
17	20231212	182700	202093885	4085	4085	4085	4085	0
18	20231212	182600	202093885	4085	4085	4085	4085	0
19	20231212	182500	202093885	4085	4085	4085	4085	0
20	20231212	182400	202093885	4085	4085	4085	4085	0
21	20231212	182300	202093885	4085	4085	4085	4085	0
22	20231212	182200	202093885	4085	4085	4085	4085	0
23	20231212	182100	202093885	4085	4085	4085	4085	0
24	20231212	182000	202093885	4085	4085	4085	4085	0
25	20231212	181900	202093885	4085	4085	4085	4085	0
26	20231212	181800	202093885	4085	4085	4085	4085	0
27	20231212	181700	202093885	4085	4085	4085	4085	0
28	20231212	181600	202093885	4085	4085	4085	4085	0
29	20231212	181500	202093885	4085	4085	4085	4085	0
30	20231212	181400	202093885	4085	4085	4085	4085	0
31	20231212	181300	202093885	4085	4085	4085	4085	0
32	20231212	181200	202093885	4085	4085	4085	4085	1491
33	20231212	181100	202093885	4085	4085	4085	4085	0
34	20231212	181000	202093885	4085	4085	4085	4085	0
35	20231212	180900	202093885	4085	4085	4085	4085	0
36	20231212	180800	202093885	4085	4085	4085	4085	0
37	20231212	180700	202093885	4085	4085	4085	4085	0
38	20231212	180600	202093885	4085	4085	4085	4085	0
39	20231212	180500	202093885	4085	4085	4085	4085	0
40	20231212	180400	202093885	4085	4085	4085	4085	0
41	20231212	180300	202093885	4085	4085	4085	4085	0
42	20231212	180200	202093885	4085	4085	4085	4085	0
43	20231212	180100	202093885	4085	4085	4085	4085	0
44	20231212	180000	202093885	4085	4085	4085	4085	0
45	20231212	175900	202093885	4085	4085	4085	4085	0
46	20231212	175800	202093885	4085	4085	4085	4085	0
47	20231212	175700	202093885	4085	4085	4085	4085	0
48	20231212	175600	202093885	4085	4085	4085	4085	0
49	20231212	175500	202093885	4085	4085	4085	4085	0
50	20231212	175400	202093885	4085	4085	4085	4085	0
51	20231212	175300	202093885	4085	4085	4085	4085	0
52	20231212	175200	202093885	4085	4085	4085	4085	0
53	20231212	175100	202093885	4085	4085	4085	4085	0
54	20231212	175000	202093885	4085	4085	4085	4085	0
55	20231212	174900	202093885	4085	4085	4085	4085	0
56	20231212	174800	202093885	4085	4085	4085	4085	0
57	20231212	174700	202093885	4085	4085	4085	4085	0
58	20231212	174600	202093885	4085	4085	4085	4085	0
59	20231212	174500	202093885	4085	4085	4085	4085	0
60	20231212	174400	202093885	4085	4085	4085	4085	0
61	20231212	174300	202093885	4085	4085	4085	4085	0
62	20231212	174200	202093885	4085	4085	4085	4085	1491
63	20231212	174100	202093885	4085	4085	4085	4085	0
64	20231212	174000	202093885	4085	4085	4085	4085	0
65	20231212	173900	202093885	4085	4085	4085	4085	0
66	20231212	173800	202093885	4085	4085	4085	4085	0
67	20231212	173700	202093885	4085	4085	4085	4085	0
68	20231212	173600	202093885	4085	4085	4085	4085	0
69	20231212	173500	202093885	4085	4085	4085	4085	0
70	20231212	173400	202093885	4085	4085	4085	4085	0
71	20231212	173300	202093885	4085	4085	4085	4085	0
72	20231212	173200	202093885	4085	4085	4085	4085	0
73	20231212	173100	202093885	4085	4085	4085	4085	0
74	20231212	173000	202093885	4085	4085	4085	4085	0
75	20231212	172900	202093885	4085	4085	4085	4085	0
76	20231212	172800	202093885	4085	4085	4085	4085	0
77	20231212	172700	202093885	4085	4085	4085	4085	0
78	20231212	172600	202093885	4085	4085	4085	4085	0
79	20231212	172500	202093885	4085	4085	4085	4085	0
80	20231212	172400	202093885	4085	4085	4085	4085	0
81	20231212	172300	202093885	4085	4085	4085	4085	0
82	20231212	172200	202093885	4085	4085	4085	4085	0
83	20231212	172100	202093885	4085	4085	4085	4085	0
84	20231212	172000	202093885	4085	4085	4085	4085	0
85	20231212	171900	202093885	4085	4085	4085	4085	0
86	20231212	171800	202093885	4085	4085	4085	4085	0
87	20231212	171700	202093885	4085	4085	4085	4085	0
88	20231212	171600	202093885	4085	4085	4085	4085	0
89	20231212	171500	202093885	4085	4085	4085	4085	0
90	20231212	171400	202093885	4085	4085	4085	4085	0
91	20231212	171300	202093885	4085	4085	4085	4085	0
92	20231212	171200	202093885	4085	4085	4085	4085	1491
93	20231212	171100	202093885	4085	4085	4085	4085	0
94	20231212	171000	202093885	4085	4085	4085	4085	0
95	20231212	170900	202093885	4085	4085	4085	4085	0
96	20231212	170800	202093885	4085	4085	4085	4085	0
97	20231212	170700	202093885	4085	4085	4085	4085	0
98	20231212	170600	202093885	4085	4085	4085	4085	0
99	20231212	170500	202093885	4085	4085	4085	4085	0
100	20231212	170400	202093885	4085	4085	4085	4085	0
101	20231212	170300	202093885	4085	4085	4085	4085	0
102	20231212	170200	202093885	4085	4085	4085	4085	0
103	20231212	170100	202093885	4085	4085	4085	4085	0
104	20231212	170000	202093885	4085	4085	4085	4085	0
105	20231212	165900	202093885	4085	4085	4085	4085	0
106	20231212	165800	202093885	4085	4085	4085	4085	0
107	20231212	165700	202093885	4085	4085	4085	4085	0
108	20231212	165600	202093885	4085	4085	4085	4085	0
109	20231212	165500	202093885	4085	4085	4085	4085	0
110	20231212	165400	202093885	4085	4085	4085	4085	0
111	20231212	165300	202093885	4085	4085	4085	4085	0
112	20231212	165200	202093885	4085	4085	4085	4085	0
113	20231212	165100	202093885	4085	4085	4085	4085	0
114	20231212	165000	202093885	4085	4085	4085	4085	0
115	20231212	164900	202093885	4085	4085	4085	4085	0
116	20231212	164800	202093885	4085	4085	4085	4085	0
117	20231212	164700	202093885	4085	4085	4085	4085	0
118	20231212	164600	202093885	4085	4085	4085	4085	0
119	20231212	164500	202093885	4085	4085	4085	4085	0
120	20231212	164400	202093885	4085	4085	4085	4085	0
121	20231212	164300	202093885	4085	4085	4085	4085	0
122	20231212	164200	202093885	4085	4085	4085	4085	1491
123	20231212	164100	202093885	4085	4085	4085	4085	0
124	20231212	164000	202093885	4085	4085	4085	4085	0
125	20231212	163900	202093885	4085	4085	4085	4085	0
126	20231212	163800	202093885	4085	4085	4085	4085	0
127	20231212	163700	202093885	4085	4085	4085	4085	0
128	20231212	163600	202093885	4085	4085	4085	4085	0
129	20231212	163500	202093885	4085	4085	4085	4085	0
130	20231212	163400	202093885	4085	4085	4085	4085	0
131	20231212	163300	202093885	4085	4085	4085	4085	0
132	20231212	163200	202093885	4085	4085	4085	4085	0
133	20231212	163100	202093885	4085	4085	4085	4085	0
134	20231212	163000	202093885	4085	4085	4085	4085	0
135	20231212	162900	202093885	4085	4085	4085	4085	0
136	20231212	162800	202093885	4085	4085	4085	4085	0
137	20231212	162700	202093885	4085	4085	4085	4085	0
138	20231212	162600	202093885	4085	4085	4085	4085	0
139	20231212	162500	202093885	4085	4085	4085	4085	0
140	20231212	162400	202093885	4085	4085	4085	4085	0
141	20231212	162300	202093885	4085	4085	4085	4085	0
142	20231212	162200	202093885	4085	4085	4085	4085	0
143	20231212	162100	202093885	4085	4085	4085	4085	0
144	20231212	162000	202093885	4085	4085	4085	4085	0
145	20231212	161900	202093885	4085	4085	4085	4085	0
146	20231212	161800	202093885	4085	4085	4085	4085	0
147	20231212	161700	202093885	4085	4085	4085	4085	0
148	20231212	161600	202093885	4085	4085	4085	4085	0
149	20231212	161500	202093885	4085	4085	4085	4085	0
150	20231212	161400	202093885	4085	4085	4085	4085	0
151	20231212	161300	202093885	4085	4085	4085	4085	0
152	20231212	161200	202093885	4085	4085	4085	4085	1491
153	20231212	161100	202093885	4085	4085	4085	4085	0
154	20231212	161000	202093885	4085	4085	4085	4085	0
155	20231212	160900	202093885	4085	4085	4085	4085	0
156	20231212	160800	202093885	4085	4085	4085	4085	0
157	20231212	160700	202093885	4085	4085	4085	4085	0
158	20231212	160600	202093885	4085	4085	4085	4085	0
159	20231212	160500	202093885	4085	4085	4085	4085	0
160	20231212	160400	202093885	4085	4085	4085	4085	0
161	20231212	160300	202093885	4085	4085	4085	4085	0
162	20231212	160200	202093885	4085	4085	4085	4085	0
163	20231212	160100	202093885	4085	4085	4085	4085	0
164	20231212	160000	202093885	4085	4085	4085	4085	0
165	20231212	155900	202093885	4085	4085	4085	4085	0
166	20231212	155800	202093885	4085	4085	4085	4085	0
167	20231212	155700	202093885	4085	4085	4085	4085	0
168	20231212	155600	202093885	4085	4085	4085	4085	0
169	20231212	155500	202093885	4085	4085	4085	4085	0
170	20231212	155400	202093885	4085	4085	4085	4085	0
171	20231212	155300	202093885	4085	4085	4085	4085	0
172	20231212	155200	202093885	4085	4085	4085	4085	0
173	20231212	155100	202093885	4085	4085	4085	4085	0
174	20231212	155000	202093885	4085	4085	4085	4085	0
175	20231212	154900	202093885	4085	4085	4085	4085	0
176	20231212	154800	202093885	4085	4085	4085	4085	0
177	20231212	154700	202093885	4085	4085	4085	4085	0
178	20231212	154600	202093885	4085	4085	4085	4085	0
179	20231212	154500	202093885	4085	4085	4085	4085	0
180	20231212	154400	202093885	4085	4085	4085	4085	0
181	20231212	154300	202093885	4085	4085	4085	4085	0
182	20231212	154200	202093885	4085	4085	4085	4085	1491
183	20231212	154100	202093885	4085	4085	4085	4085	0
184	20231212	154000	202093885	4085	4085	4085	4085	0
185	20231212	153900	202093885	4085	4085	4085	4085	0
186	20231212	153800	202093885	4085	4085	4085	4085	0
187	20231212	153700	202093885	4085	4085	4085	4085	0
188	20231212	153600	202093885	4085	4085	4085	4085	0
189	20231212	153500	202093885	4085	4085	4085	4085	0
190	20231212	153400	202093885	4085	4085	4085	4085	0
191	20231212	153300	202093885	4085	4085	4085	4085	0
192	20231212	153200	202093885	4085	4085	4085	4085	0
193	20231212	153100	202093885	4085	4085	4085	4085	0
194	20231212	153000	202093885	4085	4085	4085	4085	1491
195	20231212	152900	196003150	4085	4085	4085	4085	0
196	20231212	152800	196003150	4085	4085	4085	4085	0
197	20231212	152700	196003150	4085	4085	4085	4085	0
198	20231212	152600	196003150	4085	4085	4085	4085	0
199	20231212	152500	196003150	4085	4085	4085	4085	0
200	20231212	152400	196003150	4085	4085	4085	4085	0
201	20231212	152300	196003150	4085	4085	4085	4085	0
202	20231212	152200	196003150	4085	4085	4085	4085	0
203	20231212	152100	196003150	4085	4085	4085	4085	0
204	20231212	152000	196003150	4085	4085	4085	4085	0
205	20231212	151900	196003150	4085	4065	4085	4060	684
206	20231212	151800	193219340	4065	4080	4080	4065	5
207	20231212	151700	193198985	4080	4080	4080	4080	0
208	20231212	151600	193198985	4080	4075	4080	4065	11
209	20231212	151500	193154240	4080	4080	4080	4080	30
210	20231212	151400	193031840	4080	4080	4080	4080	0
211	20231212	151300	193031840	4080	4080	4080	4080	0
212	20231212	151200	193031840	4080	4080	4080	4080	1
213	20231212	151100	193027760	4080	4070	4080	4065	11
214	20231212	151000	192983020	4080	4080	4080	4080	150
215	20231212	150900	192371020	4080	4075	4080	4075	501
216	20231212	150800	190329440	4075	4075	4075	4075	100
217	20231212	150700	189921940	4075	4075	4075	4075	25
218	20231212	150600	189820065	4075	4075	4075	4075	0
219	20231212	150500	189820065	4075	4075	4075	4075	1
220	20231212	150400	189815990	4080	4080	4080	4080	3
221	20231212	150300	189803750	4080	4080	4080	4080	0
222	20231212	150200	189803750	4080	4080	4080	4080	0
223	20231212	150100	189803750	4080	4075	4080	4055	702
224	20231212	150000	186951135	4075	4070	4075	4070	4
225	20231212	145900	186934850	4070	4070	4070	4070	3
226	20231212	145800	186922640	4075	4075	4075	4070	3
227	20231212	145700	186910420	4070	4065	4070	4065	34
228	20231212	145600	186772200	4075	4070	4075	4070	2
229	20231212	145500	186764055	4075	4070	4080	4070	9
230	20231212	145400	186727390	4065	4070	4070	4065	11
231	20231212	145300	186682670	4080	4085	4085	4075	6
232	20231212	145200	186658185	4085	4075	4085	4075	1501
233	20231212	145100	180534460	4075	4075	4075	4075	0
234	20231212	145000	180534460	4075	4075	4075	4075	0
235	20231212	144900	180534460	4075	4075	4075	4075	1
236	20231212	144800	180530385	4080	4075	4080	4075	2
237	20231212	144700	180522230	4080	4080	4080	4080	0
238	20231212	144600	180522230	4080	4080	4080	4080	0
239	20231212	144500	180522230	4080	4080	4080	4080	0
240	20231212	144400	180522230	4080	4080	4080	4080	0
241	20231212	144300	180522230	4080	4080	4080	4080	0
242	20231212	144200	180522230	4080	4080	4080	4080	1
243	20231212	144100	180518150	4080	4070	4080	4070	3
244	20231212	144000	180505925	4065	4065	4065	4065	200
245	20231212	143900	179692925	4070	4070	4070	4070	1
246	20231212	143800	179688855	4070	4065	4070	4060	125
247	20231212	143700	179181010	4070	4070	4070	4070	1
248	20231212	143600	179176940	4065	4065	4065	4065	0
249	20231212	143500	179176940	4065	4065	4065	4065	0
250	20231212	143400	179176940	4065	4065	4065	4065	0
251	20231212	143300	179176940	4065	4065	4065	4065	0
252	20231212	143200	179176940	4065	4070	4070	4065	169
253	20231212	143100	178489950	4070	4070	4070	4070	0
254	20231212	143000	178489950	4070	4070	4070	4070	0
255	20231212	142900	178489950	4070	4070	4070	4070	0
256	20231212	142800	178489950	4070	4070	4070	4070	72
257	20231212	142700	178196910	4075	4075	4075	4075	0
258	20231212	142600	178196910	4075	4075	4075	4075	0
259	20231212	142500	178196910	4075	4075	4075	4075	0
260	20231212	142400	178196910	4075	4075	4075	4075	0
261	20231212	142300	178196910	4075	4075	4075	4075	0
262	20231212	142200	178196910	4075	4075	4075	4075	11
263	20231212	142100	178152085	4075	4075	4075	4075	0
264	20231212	142000	178152085	4075	4075	4075	4075	2
265	20231212	141900	178143935	4080	4080	4080	4080	1
266	20231212	141800	178139855	4080	4080	4080	4080	0
267	20231212	141700	178139855	4080	4080	4080	4080	0
268	20231212	141600	178139855	4080	4080	4080	4080	0
269	20231212	141500	178139855	4080	4080	4080	4080	0
270	20231212	141400	178139855	4080	4080	4080	4080	1
271	20231212	141300	178135775	4085	4085	4085	4085	0
272	20231212	141200	178135775	4085	4085	4085	4085	1
273	20231212	141100	178131690	4085	4085	4085	4085	48
274	20231212	141000	177935610	4085	4085	4085	4085	0
275	20231212	140900	177935610	4085	4085	4085	4085	0
276	20231212	140800	177935610	4085	4085	4085	4085	0
277	20231212	140700	177935610	4085	4085	4085	4085	0
278	20231212	140600	177935610	4085	4085	4085	4085	0
279	20231212	140500	177935610	4085	4085	4085	4085	0
280	20231212	140400	177935610	4085	4085	4085	4085	101
281	20231212	140300	177523025	4085	4085	4085	4085	1
282	20231212	140200	177518940	4085	4085	4085	4085	0
283	20231212	140100	177518940	4085	4090	4090	4085	3
284	20231212	140000	177506680	4085	4075	4085	4075	1300
285	20231212	135900	172201085	4075	4075	4075	4075	1
286	20231212	135800	172197010	4080	4080	4080	4080	1
287	20231212	135700	172192930	4080	4080	4080	4080	0
288	20231212	135600	172192930	4080	4080	4080	4080	0
289	20231212	135500	172192930	4080	4080	4080	4080	0
290	20231212	135400	172192930	4080	4080	4080	4080	1
291	20231212	135300	172188850	4065	4065	4065	4065	0
292	20231212	135200	172188850	4065	4065	4065	4065	0
293	20231212	135100	172188850	4065	4075	4075	4065	355
294	20231212	135000	170742865	4075	4075	4075	4075	0
295	20231212	134900	170742865	4075	4075	4075	4075	0
296	20231212	134800	170742865	4075	4075	4075	4075	148
297	20231212	134700	170139765	4080	4080	4080	4080	0
298	20231212	134600	170139765	4080	4080	4080	4080	0
299	20231212	134500	170139765	4080	4080	4080	4080	22
300	20231212	134400	170050005	4085	4085	4085	4085	38
301	20231212	134300	169894775	4085	4085	4085	4085	1
302	20231212	134200	169890690	4085	4085	4085	4085	0
303	20231212	134100	169890690	4085	4080	4085	4080	987
304	20231212	134000	165863725	4080	4080	4080	4080	136
305	20231212	133900	165308845	4080	4080	4080	4080	4
306	20231212	133800	165292525	4080	4085	4085	4080	205
307	20231212	133700	164456110	4080	4080	4080	4080	0
308	20231212	133600	164456110	4080	4080	4080	4080	22
309	20231212	133500	164366350	4080	4080	4080	4080	10
310	20231212	133400	164325550	4085	4085	4085	4085	0
311	20231212	133300	164325550	4085	4085	4085	4085	1
312	20231212	133200	164321465	4080	4080	4080	4080	0
313	20231212	133100	164321465	4080	4085	4085	4080	18
314	20231212	133000	164248020	4090	4090	4090	4090	1
315	20231212	132900	164243930	4090	4090	4090	4090	83
316	20231212	132800	163904460	4090	4090	4090	4090	83
317	20231212	132700	163564990	4090	4090	4090	4090	83
318	20231212	132600	163225520	4090	4090	4090	4090	82
319	20231212	132500	162890140	4090	4085	4090	4085	658
320	20231212	132400	160202205	4085	4085	4085	4085	83
321	20231212	132300	159863150	4085	4085	4085	4085	1
322	20231212	132200	159859065	4085	4085	4085	4085	83
323	20231212	132100	159520010	4085	4085	4085	4085	82
324	20231212	132000	159185040	4085	4080	4085	4080	84
325	20231212	131900	158841905	4085	4085	4085	4085	108
326	20231212	131800	158400725	4085	4085	4085	4085	83
327	20231212	131700	158061670	4085	4085	4085	4085	0
328	20231212	131600	158061670	4085	4080	4085	4080	145
329	20231212	131500	157469660	4080	4085	4085	4080	85
330	20231212	131400	157122440	4085	4085	4085	4085	83
331	20231212	131300	156783385	4085	4085	4085	4085	83
332	20231212	131200	156444330	4085	4085	4085	4085	82
333	20231212	131100	156109360	4085	4085	4085	4085	83
334	20231212	131000	155770305	4085	4085	4085	4085	0
335	20231212	130900	155770305	4085	4085	4085	4085	83
336	20231212	130800	155431250	4085	4085	4085	4085	83
337	20231212	130700	155092195	4085	4085	4085	4085	82
338	20231212	130600	154757225	4085	4085	4085	4085	83
339	20231212	130500	154418170	4085	4085	4085	4085	83
340	20231212	130400	154079115	4085	4085	4085	4085	0
341	20231212	130300	154079115	4085	4075	4085	4075	171
342	20231212	130200	153381460	4075	4085	4085	4075	202
343	20231212	130100	152558110	4085	4085	4085	4085	83
344	20231212	130000	152219055	4085	4085	4085	4085	103
345	20231212	125900	151798300	4085	4085	4085	4085	83
346	20231212	125800	151459245	4085	4085	4085	4085	82
347	20231212	125700	151124275	4085	4085	4085	4085	0
348	20231212	125600	151124275	4085	4085	4085	4085	83
349	20231212	125500	150785220	4085	4085	4085	4085	83
350	20231212	125400	150446165	4080	4080	4080	4080	83
351	20231212	125300	150107525	4080	4080	4080	4080	82
352	20231212	125200	149772965	4080	4080	4080	4080	83
353	20231212	125100	149434325	4070	4070	4070	4070	2
354	20231212	125000	149426185	4080	4080	4080	4080	83
355	20231212	124900	149087545	4080	4080	4080	4080	83
356	20231212	124800	148748905	4080	4080	4080	4080	82
357	20231212	124700	148414345	4080	4075	4080	4075	158
358	20231212	124600	147770080	4075	4080	4080	4075	111
359	20231212	124500	147317325	4085	4085	4085	4085	83
360	20231212	124400	146978270	4085	4085	4085	4085	25
361	20231212	124300	146876145	4080	4080	4080	4080	200
362	20231212	124200	146060145	4085	4080	4085	4080	133
363	20231212	124100	145517090	4085	4085	4085	4085	83
364	20231212	124000	145178035	4085	4085	4085	4085	84
365	20231212	123900	144834895	4080	4080	4080	4080	55
366	20231212	123800	144610495	4080	4085	4085	4060	356
367	20231212	123700	143164215	4085	4085	4085	4085	84
368	20231212	123600	142821075	4085	4080	4085	4080	138
369	20231212	123500	142257620	4085	4085	4085	4085	83
370	20231212	123400	141918565	4085	4085	4085	4085	82
371	20231212	123300	141583595	4085	4085	4085	4085	83
372	20231212	123200	141244540	4080	4080	4080	4080	4
373	20231212	123100	141228220	4085	4085	4085	4085	83
374	20231212	123000	140889165	4085	4085	4085	4085	83
375	20231212	122900	140550110	4085	4060	4085	4060	18
376	20231212	122800	140476865	4060	4085	4085	4060	96
377	20231212	122700	140084985	4085	4085	4085	4085	84
378	20231212	122600	139741845	4085	4085	4085	4085	83
379	20231212	122500	139402790	4085	4085	4085	4085	0
380	20231212	122400	139402790	4085	4085	4085	4085	82
381	20231212	122300	139067820	4085	4085	4085	4085	83
382	20231212	122200	138728765	4085	4085	4085	4085	83
383	20231212	122100	138389710	4085	4085	4085	4085	83
384	20231212	122000	138050655	4085	4085	4085	4085	159
385	20231212	121900	137401140	4085	4085	4085	4085	130
386	20231212	121800	136870090	4085	4085	4085	4085	83
387	20231212	121700	136531035	4085	4085	4085	4085	93
388	20231212	121600	136151130	4085	4085	4085	4085	84
389	20231212	121500	135807990	4085	4085	4085	4085	163
390	20231212	121400	135142135	4085	4085	4085	4085	92
391	20231212	121300	134766315	4085	4085	4085	4085	83
392	20231212	121200	134427260	4080	4080	4080	4080	256
393	20231212	121100	133382780	4080	4080	4080	4080	83
394	20231212	121000	133044140	4085	4085	4085	4085	82
395	20231212	120900	132709170	4085	4085	4085	4085	83
396	20231212	120800	132370115	4085	4085	4085	4085	83
397	20231212	120700	132031060	4085	4085	4085	4085	83
398	20231212	120600	131692005	4085	4085	4085	4085	20
399	20231212	120500	131610305	4085	4085	4085	4085	261
400	20231212	120400	130544120	4085	4080	4085	4080	6084
401	20231212	120300	105720980	4080	4080	4080	4080	83
402	20231212	120200	105382340	4080	4080	4080	4080	83
403	20231212	120100	105043700	4080	4075	4080	4075	132
404	20231212	120000	104505390	4080	4080	4080	4080	83
405	20231212	115900	104166750	4075	4075	4075	4075	40
406	20231212	115800	104003750	4075	4075	4075	4075	100
407	20231212	115700	103596250	4075	4075	4075	4075	83
408	20231212	115600	103258025	4065	4075	4075	4065	89
409	20231212	115500	102895420	4080	4080	4080	4080	83
410	20231212	115400	102556780	4070	4070	4070	4070	83
411	20231212	115300	102218970	4070	4070	4070	4070	1
412	20231212	115200	102214900	4080	4080	4080	4080	85
413	20231212	115100	101868100	4080	4080	4080	4080	82
414	20231212	115000	101533540	4080	4080	4080	4080	83
415	20231212	114900	101194900	4080	4080	4080	4080	83
416	20231212	114800	100856260	4080	4075	4080	4075	84
417	20231212	114700	100513545	4080	4080	4080	4080	83
418	20231212	114600	100174905	4080	4080	4080	4080	0
419	20231212	114500	100174905	4080	4080	4080	4080	84
420	20231212	114400	99832185	4080	4080	4080	4080	83
421	20231212	114300	99493545	4080	4080	4080	4080	83
422	20231212	114200	99154905	4080	4080	4080	4080	82
423	20231212	114100	98820345	4080	4080	4080	4080	83
424	20231212	114000	98481705	4075	4075	4075	4075	32
425	20231212	113900	98351305	4075	4075	4075	4075	51
426	20231212	113800	98143480	4075	4075	4075	4075	83
427	20231212	113700	97805255	4075	4075	4075	4075	83
428	20231212	113600	97467030	4075	4075	4075	4075	83
429	20231212	113500	97128805	4070	4070	4070	4070	1293
430	20231212	113400	91866295	4075	4075	4075	4075	0
431	20231212	113300	91866295	4075	4075	4075	4075	114
432	20231212	113200	91401745	4080	4080	4080	4080	82
433	20231212	113100	91067185	4075	4075	4075	4075	52
434	20231212	113000	90855285	4075	4075	4075	4075	83
435	20231212	112900	90517060	4075	4070	4075	4070	93
436	20231212	112800	90138135	4075	4075	4080	4075	265
437	20231212	112700	89057850	4080	4080	4080	4080	0
438	20231212	112600	89057850	4080	4080	4080	4080	183
439	20231212	112500	88311210	4075	4085	4085	4075	712
440	20231212	112400	85407345	4085	4085	4085	4085	83
441	20231212	112300	85068290	4085	4085	4085	4085	82
442	20231212	112200	84733320	4085	4085	4085	4085	83
443	20231212	112100	84394265	4085	4085	4085	4085	100
444	20231212	112000	83985765	4085	4080	4085	4080	193
445	20231212	111900	83197910	4085	4085	4085	4085	654
446	20231212	111800	80526320	4085	4085	4085	4085	83
447	20231212	111700	80187265	4085	4085	4085	4080	324
448	20231212	111600	78864925	4080	4080	4080	4080	137
449	20231212	111500	78305965	4080	4080	4080	4080	382
450	20231212	111400	76747405	4080	4080	4080	4080	0
451	20231212	111300	76747405	4080	4080	4080	4080	83
452	20231212	111200	76408765	4080	4080	4080	4080	84
453	20231212	111100	76066045	4080	4080	4080	4080	83
454	20231212	111000	75727405	4080	4080	4080	4080	85
455	20231212	110900	75380605	4080	4080	4080	4080	83
456	20231212	110800	75041965	4075	4075	4075	4075	0
457	20231212	110700	75041965	4075	4080	4080	4075	147
458	20231212	110600	74442525	4080	4080	4080	4080	83
459	20231212	110500	74103885	4080	4080	4080	4080	82
460	20231212	110400	73769325	4080	4080	4080	4080	83
461	20231212	110300	73430685	4080	4080	4080	4080	83
462	20231212	110200	73092045	4080	4080	4080	4080	183
463	20231212	110100	72345405	4080	4080	4080	4080	10
464	20231212	110000	72304605	4075	4075	4075	4075	18
465	20231212	105900	72231255	4075	4070	4075	4070	283
466	20231212	105800	71079030	4080	4080	4080	4080	83
467	20231212	105700	70740390	4080	4080	4080	4080	184
468	20231212	105600	69989670	4080	4080	4080	4080	82
469	20231212	105500	69655110	4075	4075	4075	4075	2
470	20231212	105400	69646960	4080	4080	4080	4080	83
471	20231212	105300	69308320	4080	4080	4080	4080	84
472	20231212	105200	68965600	4080	4080	4080	4080	294
473	20231212	105100	67766080	4080	4075	4080	4070	225
474	20231212	105000	66849435	4080	4080	4080	4080	83
475	20231212	104900	66510795	4080	4080	4080	4080	85
476	20231212	104800	66163995	4080	4080	4080	4080	0
477	20231212	104700	66163995	4080	4080	4080	4080	83
478	20231212	104600	65825355	4075	4080	4080	4075	84
479	20231212	104500	65482645	4075	4080	4080	4075	104
480	20231212	104400	65058425	4080	4080	4080	4080	83
481	20231212	104300	64719785	4080	4080	4080	4080	83
482	20231212	104200	64381145	4080	4080	4080	4080	1
483	20231212	104100	64377065	4080	4080	4080	4080	82
484	20231212	104000	64042505	4080	4080	4080	4080	83
485	20231212	103900	63703865	4080	4080	4080	4080	83
486	20231212	103800	63365225	4080	4080	4080	4080	127
487	20231212	103700	62847065	4085	4085	4085	4085	82
488	20231212	103600	62512095	4085	4085	4085	4085	1
489	20231212	103500	62508010	4085	4085	4085	4085	85
490	20231212	103400	62160785	4080	4080	4080	4080	241
491	20231212	103300	61177505	4080	4080	4080	4080	83
492	20231212	103200	60838865	4080	4080	4080	4080	82
493	20231212	103100	60504305	4080	4080	4080	4080	83
494	20231212	103000	60165665	4080	4080	4080	4080	84
495	20231212	102900	59822945	4080	4080	4080	4080	0
496	20231212	102800	59822945	4080	4080	4080	4080	83
497	20231212	102700	59484305	4080	4080	4080	4080	85
498	20231212	102600	59137505	4080	4080	4080	4080	508
499	20231212	102500	57064865	4080	4080	4085	4080	104
500	20231212	102400	56640125	4085	4085	4085	4085	83
501	20231212	102300	56301070	4085	4080	4085	4080	568
502	20231212	102200	53981125	4085	4080	4085	4080	86
503	20231212	102100	53629820	4080	4075	4080	4075	16
504	20231212	102000	53564585	4075	4075	4075	4070	185
505	20231212	101900	52810720	4075	4070	4075	4070	35
506	20231212	101800	52668260	4070	4070	4070	4070	82
507	20231212	101700	52334520	4070	4070	4070	4070	84
508	20231212	101600	51992640	4070	4070	4070	4070	0
509	20231212	101500	51992640	4070	4065	4070	4065	62
510	20231212	101400	51740605	4070	4070	4070	4070	83
511	20231212	101300	51402795	4070	4070	4070	4070	82
512	20231212	101200	51069055	4070	4070	4070	4070	84
513	20231212	101100	50727175	4065	4070	4070	4065	84
514	20231212	101000	50385300	4070	4070	4070	4070	0
515	20231212	100900	50385300	4070	4070	4070	4070	83
516	20231212	100800	50047490	4070	4065	4070	4065	103
517	20231212	100700	49628385	4070	4065	4070	4065	93
518	20231212	100600	49249925	4070	4070	4070	4070	84
519	20231212	100500	48908045	4065	4065	4065	4065	51
520	20231212	100400	48700730	4065	4065	4065	4065	82
521	20231212	100300	48367400	4065	4065	4065	4065	2
522	20231212	100200	48359270	4065	4065	4065	4065	83
523	20231212	100100	48021875	4065	4065	4065	4065	83
524	20231212	100000	47684480	4070	4060	4070	4055	87
525	20231212	095900	47330445	4065	4070	4070	4065	174
526	20231212	095800	46622725	4070	4070	4070	4070	83
527	20231212	095700	46284915	4065	4065	4065	4065	8
528	20231212	095600	46252395	4070	4070	4070	4070	84
529	20231212	095500	45910515	4065	4065	4070	4065	128
530	20231212	095400	45389780	4065	4065	4065	4065	31
531	20231212	095300	45263765	4065	4065	4065	4065	62
532	20231212	095200	45011735	4065	4065	4065	4065	83
533	20231212	095100	44674340	4065	4065	4065	4065	183
534	20231212	095000	43930445	4065	4065	4065	4065	0
535	20231212	094900	43930445	4065	4065	4070	4065	109
536	20231212	094800	43487355	4065	4065	4065	4065	227
537	20231212	094700	42564600	4065	4055	4065	4055	103
538	20231212	094600	42146105	4060	4060	4060	4060	83
539	20231212	094500	41809125	4055	4055	4055	4055	34
540	20231212	094400	41671255	4055	4055	4055	4055	0
541	20231212	094300	41671255	4055	4055	4055	4055	83
542	20231212	094200	41334690	4055	4055	4055	4055	83
543	20231212	094100	40998125	4055	4055	4055	4055	83
544	20231212	094000	40661560	4055	4060	4060	4055	83
545	20231212	093900	40324585	4060	4060	4060	4060	83
546	20231212	093800	39987605	4060	4060	4060	4060	83
547	20231212	093700	39650625	4060	4060	4060	4060	0
548	20231212	093600	39650625	4060	4060	4060	4060	83
549	20231212	093500	39313645	4060	4060	4060	4060	82
550	20231212	093400	38980725	4040	4055	4055	4040	393
551	20231212	093300	37391760	4055	4055	4055	4055	83
552	20231212	093200	37055195	4055	4055	4055	4055	83
553	20231212	093100	36718630	4055	4055	4055	4055	0
554	20231212	093000	36718630	4055	4055	4055	4055	82
555	20231212	092900	36386120	4055	4055	4055	4055	83
556	20231212	092800	36049555	4055	4055	4055	4055	83
557	20231212	092700	35712990	4055	4060	4060	4010	2111
558	20231212	092600	27212840	4060	4060	4060	4060	115
559	20231212	092500	26745940	4060	4060	4060	4060	0
560	20231212	092400	26745940	4060	4060	4060	4060	83
561	20231212	092300	26408960	4055	4060	4060	4055	126
562	20231212	092200	25897435	4070	4070	4070	4070	83
563	20231212	092100	25559625	4065	4065	4070	4065	85
564	20231212	092000	25214085	4065	4070	4070	4065	380
565	20231212	091900	23668700	4070	4070	4070	4070	183
566	20231212	091800	22923890	4070	4070	4070	4070	305
567	20231212	091700	21682540	4070	4060	4070	4060	103
568	20231212	091600	21263520	4060	4060	4065	4060	91
569	20231212	091500	20893630	4050	4045	4050	4045	110
570	20231212	091400	20448675	4040	4035	4040	4035	731
571	20231212	091300	17495440	4035	4040	4040	4030	3020
572	20231212	091200	5322240	4030	4030	4030	4030	100
573	20231212	091100	4919240	4040	4035	4040	4035	103
574	20231212	091000	4503225	4035	4030	4040	4030	137
575	20231212	090900	3950150	4030	4040	4040	4025	293
576	20231212	090800	2768825	4040	4045	4045	4040	87
577	20231212	090700	2416935	4040	4040	4040	4040	1
578	20231212	090600	2412895	4045	4040	4045	4040	2
579	20231212	090500	2404810	4035	4025	4035	4025	21
580	20231212	090400	2320275	4025	4025	4025	4025	0
581	20231212	090300	2320275	4025	4025	4025	4025	40
582	20231212	090200	2159275	4040	4040	4040	4040	200
583	20231212	090100	1351275	4030	4030	4030	4030	220
584	20231212	090000	464675	4040	4045	4045	4040	115