KissMeData/045520/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192600	28296330	7380	7380	7380	7380	167
3	20231213	192500	28296330	7380	7380	7380	7380	0
4	20231213	192400	28296330	7380	7380	7380	7380	0
5	20231213	192300	28296330	7380	7380	7380	7380	0
6	20231213	192200	28296330	7380	7380	7380	7380	0
7	20231213	192100	28296330	7380	7380	7380	7380	0
8	20231213	192000	28296330	7380	7380	7380	7380	0
9	20231213	191900	28296330	7380	7380	7380	7380	0
10	20231213	191800	28296330	7380	7380	7380	7380	0
11	20231213	191700	28296330	7380	7380	7380	7380	0
12	20231213	191600	28296330	7380	7380	7380	7380	0
13	20231213	191500	28296330	7380	7380	7380	7380	0
14	20231213	191400	28296330	7380	7380	7380	7380	0
15	20231213	191300	28296330	7380	7380	7380	7380	0
16	20231213	191200	28296330	7380	7380	7380	7380	0
17	20231213	191100	28296330	7380	7380	7380	7380	0
18	20231213	191000	28296330	7380	7380	7380	7380	0
19	20231213	190900	28296330	7380	7380	7380	7380	0
20	20231213	190800	28296330	7380	7380	7380	7380	0
21	20231213	190700	28296330	7380	7380	7380	7380	0
22	20231213	190600	28296330	7380	7380	7380	7380	0
23	20231213	190500	28296330	7380	7380	7380	7380	0
24	20231213	190400	28296330	7380	7380	7380	7380	0
25	20231213	190300	28296330	7380	7380	7380	7380	0
26	20231213	190200	28296330	7380	7380	7380	7380	0
27	20231213	190100	28296330	7380	7380	7380	7380	0
28	20231213	190000	28296330	7380	7380	7380	7380	0
29	20231213	185900	28296330	7380	7380	7380	7380	0
30	20231213	185800	28296330	7380	7380	7380	7380	0
31	20231213	185700	28296330	7380	7380	7380	7380	0
32	20231213	185600	28296330	7380	7380	7380	7380	167
33	20231213	185500	28296330	7380	7380	7380	7380	0
34	20231213	185400	28296330	7380	7380	7380	7380	0
35	20231213	185300	28296330	7380	7380	7380	7380	0
36	20231213	185200	28296330	7380	7380	7380	7380	0
37	20231213	185100	28296330	7380	7380	7380	7380	0
38	20231213	185000	28296330	7380	7380	7380	7380	0
39	20231213	184900	28296330	7380	7380	7380	7380	0
40	20231213	184800	28296330	7380	7380	7380	7380	0
41	20231213	184700	28296330	7380	7380	7380	7380	0
42	20231213	184600	28296330	7380	7380	7380	7380	0
43	20231213	184500	28296330	7380	7380	7380	7380	0
44	20231213	184400	28296330	7380	7380	7380	7380	0
45	20231213	184300	28296330	7380	7380	7380	7380	0
46	20231213	184200	28296330	7380	7380	7380	7380	0
47	20231213	184100	28296330	7380	7380	7380	7380	0
48	20231213	184000	28296330	7380	7380	7380	7380	0
49	20231213	183900	28296330	7380	7380	7380	7380	0
50	20231213	183800	28296330	7380	7380	7380	7380	0
51	20231213	183700	28296330	7380	7380	7380	7380	0
52	20231213	183600	28296330	7380	7380	7380	7380	0
53	20231213	183500	28296330	7380	7380	7380	7380	0
54	20231213	183400	28296330	7380	7380	7380	7380	0
55	20231213	183300	28296330	7380	7380	7380	7380	0
56	20231213	183200	28296330	7380	7380	7380	7380	0
57	20231213	183100	28296330	7380	7380	7380	7380	0
58	20231213	183000	28296330	7380	7380	7380	7380	0
59	20231213	182900	28296330	7380	7380	7380	7380	0
60	20231213	182800	28296330	7380	7380	7380	7380	0
61	20231213	182700	28296330	7380	7380	7380	7380	0
62	20231213	182600	28296330	7380	7380	7380	7380	167
63	20231213	182500	28296330	7380	7380	7380	7380	0
64	20231213	182400	28296330	7380	7380	7380	7380	0
65	20231213	182300	28296330	7380	7380	7380	7380	0
66	20231213	182200	28296330	7380	7380	7380	7380	0
67	20231213	182100	28296330	7380	7380	7380	7380	0
68	20231213	182000	28296330	7380	7380	7380	7380	0
69	20231213	181900	28296330	7380	7380	7380	7380	0
70	20231213	181800	28296330	7380	7380	7380	7380	0
71	20231213	181700	28296330	7380	7380	7380	7380	0
72	20231213	181600	28296330	7380	7380	7380	7380	0
73	20231213	181500	28296330	7380	7380	7380	7380	0
74	20231213	181400	28296330	7380	7380	7380	7380	0
75	20231213	181300	28296330	7380	7380	7380	7380	0
76	20231213	181200	28296330	7380	7380	7380	7380	0
77	20231213	181100	28296330	7380	7380	7380	7380	0
78	20231213	181000	28296330	7380	7380	7380	7380	0
79	20231213	180900	28296330	7380	7380	7380	7380	0
80	20231213	180800	28296330	7380	7380	7380	7380	0
81	20231213	180700	28296330	7380	7380	7380	7380	0
82	20231213	180600	28296330	7380	7380	7380	7380	0
83	20231213	180500	28296330	7380	7380	7380	7380	0
84	20231213	180400	28296330	7380	7380	7380	7380	0
85	20231213	180300	28296330	7380	7380	7380	7380	0
86	20231213	180200	28296330	7380	7380	7380	7380	0
87	20231213	180100	28296330	7380	7380	7380	7380	0
88	20231213	180000	28296330	7380	7380	7380	7380	0
89	20231213	175900	28296330	7380	7380	7380	7380	0
90	20231213	175800	28296330	7380	7380	7380	7380	0
91	20231213	175700	28296330	7380	7380	7380	7380	0
92	20231213	175600	28296330	7380	7380	7380	7380	167
93	20231213	175500	28296330	7380	7380	7380	7380	0
94	20231213	175400	28296330	7380	7380	7380	7380	0
95	20231213	175300	28296330	7380	7380	7380	7380	0
96	20231213	175200	28296330	7380	7380	7380	7380	0
97	20231213	175100	28296330	7380	7380	7380	7380	0
98	20231213	175000	28296330	7380	7380	7380	7380	0
99	20231213	174900	28296330	7380	7380	7380	7380	0
100	20231213	174800	28296330	7380	7380	7380	7380	0
101	20231213	174700	28296330	7380	7380	7380	7380	0
102	20231213	174600	28296330	7380	7380	7380	7380	0
103	20231213	174500	28296330	7380	7380	7380	7380	0
104	20231213	174400	28296330	7380	7380	7380	7380	0
105	20231213	174300	28296330	7380	7380	7380	7380	0
106	20231213	174200	28296330	7380	7380	7380	7380	0
107	20231213	174100	28296330	7380	7380	7380	7380	0
108	20231213	174000	28296330	7380	7380	7380	7380	0
109	20231213	173900	28296330	7380	7380	7380	7380	0
110	20231213	173800	28296330	7380	7380	7380	7380	0
111	20231213	173700	28296330	7380	7380	7380	7380	0
112	20231213	173600	28296330	7380	7380	7380	7380	0
113	20231213	173500	28296330	7380	7380	7380	7380	0
114	20231213	173400	28296330	7380	7380	7380	7380	0
115	20231213	173300	28296330	7380	7380	7380	7380	0
116	20231213	173200	28296330	7380	7380	7380	7380	0
117	20231213	173100	28296330	7380	7380	7380	7380	0
118	20231213	173000	28296330	7380	7380	7380	7380	0
119	20231213	172900	28296330	7380	7380	7380	7380	0
120	20231213	172800	28296330	7380	7380	7380	7380	0
121	20231213	172700	28296330	7380	7380	7380	7380	0
122	20231213	172600	28296330	7380	7380	7380	7380	167
123	20231213	172500	28296330	7380	7380	7380	7380	0
124	20231213	172400	28296330	7380	7380	7380	7380	0
125	20231213	172300	28296330	7380	7380	7380	7380	0
126	20231213	172200	28296330	7380	7380	7380	7380	0
127	20231213	172100	28296330	7380	7380	7380	7380	0
128	20231213	172000	28296330	7380	7380	7380	7380	0
129	20231213	171900	28296330	7380	7380	7380	7380	0
130	20231213	171800	28296330	7380	7380	7380	7380	0
131	20231213	171700	28296330	7380	7380	7380	7380	0
132	20231213	171600	28296330	7380	7380	7380	7380	0
133	20231213	171500	28296330	7380	7380	7380	7380	0
134	20231213	171400	28296330	7380	7380	7380	7380	0
135	20231213	171300	28296330	7380	7380	7380	7380	0
136	20231213	171200	28296330	7380	7380	7380	7380	0
137	20231213	171100	28296330	7380	7380	7380	7380	0
138	20231213	171000	28296330	7380	7380	7380	7380	0
139	20231213	170900	28296330	7380	7380	7380	7380	0
140	20231213	170800	28296330	7380	7380	7380	7380	0
141	20231213	170700	28296330	7380	7380	7380	7380	0
142	20231213	170600	28296330	7380	7380	7380	7380	0
143	20231213	170500	28296330	7380	7380	7380	7380	0
144	20231213	170400	28296330	7380	7380	7380	7380	0
145	20231213	170300	28296330	7380	7380	7380	7380	0
146	20231213	170200	28296330	7380	7380	7380	7380	0
147	20231213	170100	28296330	7380	7380	7380	7380	0
148	20231213	170000	28296330	7380	7380	7380	7380	0
149	20231213	165900	28296330	7380	7380	7380	7380	0
150	20231213	165800	28296330	7380	7380	7380	7380	0
151	20231213	165700	28296330	7380	7380	7380	7380	0
152	20231213	165600	28296330	7380	7380	7380	7380	167
153	20231213	165500	28296330	7380	7380	7380	7380	0
154	20231213	165400	28296330	7380	7380	7380	7380	0
155	20231213	165300	28296330	7380	7380	7380	7380	0
156	20231213	165200	28296330	7380	7380	7380	7380	0
157	20231213	165100	28296330	7380	7380	7380	7380	0
158	20231213	165000	28296330	7380	7380	7380	7380	0
159	20231213	164900	28296330	7380	7380	7380	7380	0
160	20231213	164800	28296330	7380	7380	7380	7380	0
161	20231213	164700	28296330	7380	7380	7380	7380	0
162	20231213	164600	28296330	7380	7380	7380	7380	0
163	20231213	164500	28296330	7380	7380	7380	7380	0
164	20231213	164400	28296330	7380	7380	7380	7380	0
165	20231213	164300	28296330	7380	7380	7380	7380	0
166	20231213	164200	28296330	7380	7380	7380	7380	0
167	20231213	164100	28296330	7380	7380	7380	7380	0
168	20231213	164000	28296330	7380	7380	7380	7380	0
169	20231213	163900	28296330	7380	7380	7380	7380	0
170	20231213	163800	28296330	7380	7380	7380	7380	0
171	20231213	163700	28296330	7380	7380	7380	7380	0
172	20231213	163600	28296330	7380	7380	7380	7380	0
173	20231213	163500	28296330	7380	7380	7380	7380	0
174	20231213	163400	28296330	7380	7380	7380	7380	0
175	20231213	163300	28296330	7380	7380	7380	7380	0
176	20231213	163200	28296330	7380	7380	7380	7380	0
177	20231213	163100	28296330	7380	7380	7380	7380	0
178	20231213	163000	28296330	7380	7380	7380	7380	0
179	20231213	162900	28296330	7380	7380	7380	7380	0
180	20231213	162800	28296330	7380	7380	7380	7380	0
181	20231213	162700	28296330	7380	7380	7380	7380	0
182	20231213	162600	28296330	7380	7380	7380	7380	167
183	20231213	162500	28296330	7380	7380	7380	7380	0
184	20231213	162400	28296330	7380	7380	7380	7380	0
185	20231213	162300	28296330	7380	7380	7380	7380	0
186	20231213	162200	28296330	7380	7380	7380	7380	0
187	20231213	162100	28296330	7380	7380	7380	7380	0
188	20231213	162000	28296330	7380	7380	7380	7380	0
189	20231213	161900	28296330	7380	7380	7380	7380	0
190	20231213	161800	28296330	7380	7380	7380	7380	0
191	20231213	161700	28296330	7380	7380	7380	7380	0
192	20231213	161600	28296330	7380	7380	7380	7380	0
193	20231213	161500	28296330	7380	7380	7380	7380	0
194	20231213	161400	28296330	7380	7380	7380	7380	0
195	20231213	161300	28296330	7380	7380	7380	7380	0
196	20231213	161200	28296330	7380	7380	7380	7380	0
197	20231213	161100	28296330	7380	7380	7380	7380	0
198	20231213	161000	28296330	7380	7380	7380	7380	0
199	20231213	160900	28296330	7380	7380	7380	7380	0
200	20231213	160800	28296330	7380	7380	7380	7380	0
201	20231213	160700	28296330	7380	7380	7380	7380	0
202	20231213	160600	28296330	7380	7380	7380	7380	0
203	20231213	160500	28296330	7380	7380	7380	7380	0
204	20231213	160400	28296330	7380	7380	7380	7380	0
205	20231213	160300	28296330	7380	7380	7380	7380	0
206	20231213	160200	28296330	7380	7380	7380	7380	0
207	20231213	160100	28296330	7380	7380	7380	7380	0
208	20231213	160000	28296330	7380	7380	7380	7380	0
209	20231213	155900	28296330	7380	7380	7380	7380	0
210	20231213	155800	28296330	7380	7380	7380	7380	0
211	20231213	155700	28296330	7380	7380	7380	7380	0
212	20231213	155600	28296330	7380	7380	7380	7380	167
213	20231213	155500	28296330	7380	7380	7380	7380	0
214	20231213	155400	28296330	7380	7380	7380	7380	0
215	20231213	155300	28296330	7380	7380	7380	7380	0
216	20231213	155200	28296330	7380	7380	7380	7380	0
217	20231213	155100	28296330	7380	7380	7380	7380	0
218	20231213	155000	28296330	7380	7380	7380	7380	0
219	20231213	154900	28296330	7380	7380	7380	7380	0
220	20231213	154800	28296330	7380	7380	7380	7380	0
221	20231213	154700	28296330	7380	7380	7380	7380	0
222	20231213	154600	28296330	7380	7380	7380	7380	0
223	20231213	154500	28296330	7380	7380	7380	7380	0
224	20231213	154400	28296330	7380	7380	7380	7380	0
225	20231213	154300	28296330	7380	7380	7380	7380	0
226	20231213	154200	28296330	7380	7380	7380	7380	0
227	20231213	154100	28296330	7380	7380	7380	7380	0
228	20231213	154000	28296330	7380	7380	7380	7380	0
229	20231213	153900	28296330	7380	7380	7380	7380	0
230	20231213	153800	28296330	7380	7380	7380	7380	0
231	20231213	153700	28296330	7380	7380	7380	7380	0
232	20231213	153600	28296330	7380	7380	7380	7380	0
233	20231213	153500	28296330	7380	7380	7380	7380	0
234	20231213	153400	28296330	7380	7380	7380	7380	0
235	20231213	153300	28296330	7380	7380	7380	7380	0
236	20231213	153200	28296330	7380	7380	7380	7380	0
237	20231213	153100	28296330	7380	7380	7380	7380	0
238	20231213	153000	28296330	7380	7380	7380	7380	167
239	20231213	152900	27063870	7380	7380	7380	7380	0
240	20231213	152800	27063870	7380	7380	7380	7380	0
241	20231213	152700	27063870	7380	7380	7380	7380	0
242	20231213	152600	27063870	7380	7380	7380	7380	0
243	20231213	152500	27063870	7380	7380	7380	7380	0
244	20231213	152400	27063870	7380	7380	7380	7380	0
245	20231213	152300	27063870	7380	7380	7380	7380	0
246	20231213	152200	27063870	7380	7380	7380	7380	0
247	20231213	152100	27063870	7380	7380	7380	7380	0
248	20231213	152000	27063870	7380	7380	7380	7380	0
249	20231213	151900	27063870	7380	7380	7380	7330	163
250	20231213	151800	25862770	7370	7370	7370	7370	66
251	20231213	151700	25376350	7370	7330	7370	7330	3
252	20231213	151600	25354320	7370	7370	7370	7370	0
253	20231213	151500	25354320	7370	7370	7370	7370	0
254	20231213	151400	25354320	7370	7370	7370	7330	6
255	20231213	151300	25310260	7330	7330	7330	7330	10
256	20231213	151200	25236960	7370	7370	7370	7370	0
257	20231213	151100	25236960	7370	7370	7370	7370	0
258	20231213	151000	25236960	7370	7370	7370	7370	0
259	20231213	150900	25236960	7370	7370	7370	7370	0
260	20231213	150800	25236960	7370	7370	7370	7370	0
261	20231213	150700	25236960	7370	7370	7370	7370	0
262	20231213	150600	25236960	7370	7360	7370	7360	15
263	20231213	150500	25126550	7350	7350	7350	7350	1
264	20231213	150400	25119200	7350	7350	7350	7350	0
265	20231213	150300	25119200	7350	7350	7350	7350	39
266	20231213	150200	24832550	7350	7350	7350	7350	0
267	20231213	150100	24832550	7350	7350	7350	7350	61
268	20231213	150000	24384200	7350	7350	7350	7350	0
269	20231213	145900	24384200	7350	7350	7350	7350	1
270	20231213	145800	24376850	7330	7330	7330	7330	1
271	20231213	145700	24369520	7350	7350	7350	7350	0
272	20231213	145600	24369520	7350	7350	7350	7350	0
273	20231213	145500	24369520	7350	7350	7350	7350	0
274	20231213	145400	24369520	7350	7350	7350	7350	0
275	20231213	145300	24369520	7350	7350	7350	7350	0
276	20231213	145200	24369520	7350	7350	7350	7350	0
277	20231213	145100	24369520	7350	7350	7350	7350	0
278	20231213	145000	24369520	7350	7350	7350	7350	0
279	20231213	144900	24369520	7350	7350	7350	7350	0
280	20231213	144800	24369520	7350	7350	7350	7350	0
281	20231213	144700	24369520	7350	7350	7350	7350	0
282	20231213	144600	24369520	7350	7350	7350	7350	0
283	20231213	144500	24369520	7350	7350	7350	7350	10
284	20231213	144400	24296020	7350	7350	7350	7350	1
285	20231213	144300	24288670	7340	7340	7340	7340	50
286	20231213	144200	23921670	7350	7350	7350	7350	12
287	20231213	144100	23833470	7350	7300	7350	7300	104
288	20231213	144000	23073770	7320	7320	7320	7320	0
289	20231213	143900	23073770	7320	7360	7360	7300	23
290	20231213	143800	22905540	7310	7310	7310	7310	1
291	20231213	143700	22898230	7360	7360	7360	7360	0
292	20231213	143600	22898230	7360	7360	7360	7360	0
293	20231213	143500	22898230	7360	7360	7360	7360	0
294	20231213	143400	22898230	7360	7360	7360	7360	0
295	20231213	143300	22898230	7360	7360	7360	7360	1
296	20231213	143200	22890870	7310	7310	7310	7310	0
297	20231213	143100	22890870	7310	7320	7320	7310	273
298	20231213	143000	20892690	7370	7370	7370	7370	0
299	20231213	142900	20892690	7370	7370	7370	7370	1
300	20231213	142800	20885320	7320	7350	7350	7320	608
301	20231213	142700	16425370	7380	7380	7380	7380	0
302	20231213	142600	16425370	7380	7380	7380	7380	5
303	20231213	142500	16388470	7380	7380	7380	7380	0
304	20231213	142400	16388470	7380	7380	7380	7380	0
305	20231213	142300	16388470	7380	7380	7380	7380	0
306	20231213	142200	16388470	7380	7380	7380	7380	0
307	20231213	142100	16388470	7380	7380	7380	7380	0
308	20231213	142000	16388470	7380	7380	7380	7380	0
309	20231213	141900	16388470	7380	7380	7380	7380	0
310	20231213	141800	16388470	7380	7380	7380	7380	0
311	20231213	141700	16388470	7380	7380	7380	7380	0
312	20231213	141600	16388470	7380	7380	7380	7380	0
313	20231213	141500	16388470	7380	7380	7380	7380	0
314	20231213	141400	16388470	7380	7380	7380	7380	0
315	20231213	141300	16388470	7380	7380	7380	7380	0
316	20231213	141200	16388470	7380	7380	7380	7380	0
317	20231213	141100	16388470	7380	7380	7380	7380	0
318	20231213	141000	16388470	7380	7380	7380	7380	0
319	20231213	140900	16388470	7380	7380	7380	7380	0
320	20231213	140800	16388470	7380	7380	7380	7380	0
321	20231213	140700	16388470	7380	7380	7380	7380	0
322	20231213	140600	16388470	7380	7380	7380	7380	0
323	20231213	140500	16388470	7380	7380	7380	7380	0
324	20231213	140400	16388470	7380	7380	7380	7380	0
325	20231213	140300	16388470	7380	7380	7380	7380	0
326	20231213	140200	16388470	7380	7380	7380	7380	0
327	20231213	140100	16388470	7380	7380	7380	7380	0
328	20231213	140000	16388470	7380	7380	7380	7380	20
329	20231213	135900	16240870	7380	7380	7380	7380	0
330	20231213	135800	16240870	7380	7380	7380	7380	1
331	20231213	135700	16233490	7350	7350	7350	7350	0
332	20231213	135600	16233490	7350	7350	7350	7350	0
333	20231213	135500	16233490	7350	7350	7350	7350	4
334	20231213	135400	16204090	7350	7360	7360	7350	59
335	20231213	135300	15769960	7380	7380	7380	7380	0
336	20231213	135200	15769960	7380	7380	7380	7380	0
337	20231213	135100	15769960	7380	7380	7380	7380	0
338	20231213	135000	15769960	7380	7380	7380	7380	0
339	20231213	134900	15769960	7380	7380	7380	7380	0
340	20231213	134800	15769960	7380	7380	7380	7380	1
341	20231213	134700	15762580	7370	7370	7370	7370	13
342	20231213	134600	15666770	7370	7380	7380	7370	131
343	20231213	134500	14700130	7400	7400	7400	7400	0
344	20231213	134400	14700130	7400	7400	7400	7400	0
345	20231213	134300	14700130	7400	7400	7400	7400	0
346	20231213	134200	14700130	7400	7400	7400	7400	0
347	20231213	134100	14700130	7400	7400	7400	7400	0
348	20231213	134000	14700130	7400	7400	7400	7400	0
349	20231213	133900	14700130	7400	7400	7400	7400	0
350	20231213	133800	14700130	7400	7400	7400	7400	0
351	20231213	133700	14700130	7400	7400	7400	7400	0
352	20231213	133600	14700130	7400	7400	7400	7400	0
353	20231213	133500	14700130	7400	7400	7400	7400	0
354	20231213	133400	14700130	7400	7400	7400	7400	1
355	20231213	133300	14692730	7380	7380	7380	7380	0
356	20231213	133200	14692730	7380	7380	7380	7380	7
357	20231213	133100	14641070	7390	7390	7390	7390	0
358	20231213	133000	14641070	7390	7390	7390	7390	18
359	20231213	132900	14508050	7400	7390	7400	7390	19
360	20231213	132800	14367630	7390	7390	7390	7390	18
361	20231213	132700	14234610	7400	7400	7400	7400	0
362	20231213	132600	14234610	7400	7400	7400	7400	1
363	20231213	132500	14227210	7400	7400	7400	7400	8
364	20231213	132400	14168010	7410	7410	7410	7410	0
365	20231213	132300	14168010	7410	7410	7410	7410	0
366	20231213	132200	14168010	7410	7410	7410	7410	0
367	20231213	132100	14168010	7410	7410	7410	7410	0
368	20231213	132000	14168010	7410	7410	7410	7410	0
369	20231213	131900	14168010	7410	7410	7410	7410	0
370	20231213	131800	14168010	7410	7410	7410	7410	0
371	20231213	131700	14168010	7410	7410	7410	7410	0
372	20231213	131600	14168010	7410	7410	7410	7410	0
373	20231213	131500	14168010	7410	7410	7410	7410	0
374	20231213	131400	14168010	7410	7410	7410	7410	0
375	20231213	131300	14168010	7410	7410	7410	7410	0
376	20231213	131200	14168010	7410	7410	7410	7410	0
377	20231213	131100	14168010	7410	7410	7410	7410	0
378	20231213	131000	14168010	7410	7410	7410	7410	0
379	20231213	130900	14168010	7410	7410	7410	7410	0
380	20231213	130800	14168010	7410	7410	7410	7410	0
381	20231213	130700	14168010	7410	7410	7410	7410	1
382	20231213	130600	14160600	7410	7410	7410	7410	0
383	20231213	130500	14160600	7410	7410	7410	7410	0
384	20231213	130400	14160600	7410	7410	7410	7410	0
385	20231213	130300	14160600	7410	7410	7410	7410	0
386	20231213	130200	14160600	7410	7410	7410	7410	0
387	20231213	130100	14160600	7410	7410	7410	7410	0
388	20231213	130000	14160600	7410	7410	7410	7410	0
389	20231213	125900	14160600	7410	7410	7410	7410	0
390	20231213	125800	14160600	7410	7410	7410	7410	0
391	20231213	125700	14160600	7410	7410	7410	7410	0
392	20231213	125600	14160600	7410	7410	7410	7410	0
393	20231213	125500	14160600	7410	7410	7410	7410	0
394	20231213	125400	14160600	7410	7410	7410	7410	0
395	20231213	125300	14160600	7410	7400	7410	7400	2
396	20231213	125200	14145790	7410	7410	7410	7410	0
397	20231213	125100	14145790	7410	7410	7410	7410	0
398	20231213	125000	14145790	7410	7410	7410	7410	0
399	20231213	124900	14145790	7410	7410	7410	7410	0
400	20231213	124800	14145790	7410	7410	7410	7410	0
401	20231213	124700	14145790	7410	7410	7410	7410	1
402	20231213	124600	14138380	7410	7410	7410	7410	0
403	20231213	124500	14138380	7410	7410	7410	7410	0
404	20231213	124400	14138380	7410	7410	7410	7410	0
405	20231213	124300	14138380	7410	7410	7410	7410	0
406	20231213	124200	14138380	7410	7410	7410	7410	0
407	20231213	124100	14138380	7410	7410	7410	7410	0
408	20231213	124000	14138380	7410	7410	7410	7410	0
409	20231213	123900	14138380	7410	7380	7410	7380	10
410	20231213	123800	14064550	7410	7410	7410	7410	0
411	20231213	123700	14064550	7410	7410	7410	7410	0
412	20231213	123600	14064550	7410	7410	7410	7410	0
413	20231213	123500	14064550	7410	7410	7410	7410	1
414	20231213	123400	14057140	7410	7410	7410	7410	0
415	20231213	123300	14057140	7410	7410	7410	7410	0
416	20231213	123200	14057140	7410	7410	7410	7410	0
417	20231213	123100	14057140	7410	7410	7410	7410	0
418	20231213	123000	14057140	7410	7410	7410	7410	0
419	20231213	122900	14057140	7410	7410	7410	7410	1
420	20231213	122800	14049730	7410	7410	7410	7410	0
421	20231213	122700	14049730	7410	7410	7410	7410	0
422	20231213	122600	14049730	7410	7410	7410	7410	0
423	20231213	122500	14049730	7410	7410	7410	7410	1
424	20231213	122400	14042320	7410	7410	7410	7410	0
425	20231213	122300	14042320	7410	7410	7410	7410	0
426	20231213	122200	14042320	7410	7410	7410	7410	0
427	20231213	122100	14042320	7410	7410	7410	7410	0
428	20231213	122000	14042320	7410	7410	7410	7410	0
429	20231213	121900	14042320	7410	7410	7410	7410	14
430	20231213	121800	13938580	7410	7410	7410	7410	2
431	20231213	121700	13923760	7410	7410	7410	7410	1
432	20231213	121600	13916350	7410	7410	7410	7410	5
433	20231213	121500	13879300	7410	7410	7410	7410	6
434	20231213	121400	13834840	7410	7410	7410	7410	2
435	20231213	121300	13820020	7410	7410	7410	7410	0
436	20231213	121200	13820020	7410	7410	7410	7410	0
437	20231213	121100	13820020	7410	7410	7410	7410	0
438	20231213	121000	13820020	7410	7410	7410	7410	0
439	20231213	120900	13820020	7410	7400	7410	7400	2
440	20231213	120800	13805210	7410	7390	7410	7390	2
441	20231213	120700	13790410	7410	7410	7410	7410	0
442	20231213	120600	13790410	7410	7410	7410	7410	0
443	20231213	120500	13790410	7410	7410	7410	7410	10
444	20231213	120400	13716310	7410	7410	7410	7410	0
445	20231213	120300	13716310	7410	7410	7410	7410	0
446	20231213	120200	13716310	7410	7410	7410	7410	1
447	20231213	120100	13708900	7360	7360	7360	7360	16
448	20231213	120000	13591140	7410	7410	7410	7410	0
449	20231213	115900	13591140	7410	7370	7410	7370	2
450	20231213	115800	13576360	7380	7380	7380	7380	0
451	20231213	115700	13576360	7380	7380	7380	7380	1
452	20231213	115600	13568980	7410	7410	7410	7410	0
453	20231213	115500	13568980	7410	7410	7410	7410	0
454	20231213	115400	13568980	7410	7410	7410	7410	0
455	20231213	115300	13568980	7410	7410	7410	7410	0
456	20231213	115200	13568980	7410	7410	7410	7410	0
457	20231213	115100	13568980	7410	7410	7410	7410	0
458	20231213	115000	13568980	7410	7410	7410	7410	0
459	20231213	114900	13568980	7410	7410	7410	7410	1
460	20231213	114800	13561570	7380	7380	7380	7380	0
461	20231213	114700	13561570	7380	7380	7380	7380	1
462	20231213	114600	13554190	7410	7410	7410	7410	0
463	20231213	114500	13554190	7410	7410	7410	7410	1
464	20231213	114400	13546780	7380	7380	7380	7380	7
465	20231213	114300	13495120	7410	7410	7410	7410	0
466	20231213	114200	13495120	7410	7410	7410	7410	0
467	20231213	114100	13495120	7410	7410	7410	7410	12
468	20231213	114000	13406200	7410	7410	7410	7410	0
469	20231213	113900	13406200	7410	7410	7410	7410	0
470	20231213	113800	13406200	7410	7410	7410	7410	0
471	20231213	113700	13406200	7410	7410	7410	7410	0
472	20231213	113600	13406200	7410	7410	7410	7410	0
473	20231213	113500	13406200	7410	7410	7410	7410	0
474	20231213	113400	13406200	7410	7410	7410	7410	0
475	20231213	113300	13406200	7410	7410	7410	7410	0
476	20231213	113200	13406200	7410	7410	7410	7410	0
477	20231213	113100	13406200	7410	7410	7410	7410	0
478	20231213	113000	13406200	7410	7410	7410	7410	0
479	20231213	112900	13406200	7410	7410	7410	7410	0
480	20231213	112800	13406200	7410	7410	7410	7410	0
481	20231213	112700	13406200	7410	7410	7410	7410	0
482	20231213	112600	13406200	7410	7410	7410	7410	0
483	20231213	112500	13406200	7410	7410	7410	7410	0
484	20231213	112400	13406200	7410	7410	7410	7410	0
485	20231213	112300	13406200	7410	7410	7410	7410	0
486	20231213	112200	13406200	7410	7410	7410	7410	0
487	20231213	112100	13406200	7410	7380	7410	7380	102
488	20231213	112000	12650410	7410	7410	7410	7410	0
489	20231213	111900	12650410	7410	7390	7410	7390	2
490	20231213	111800	12635610	7410	7410	7410	7410	0
491	20231213	111700	12635610	7410	7380	7410	7350	89
492	20231213	111600	11980930	7410	7410	7410	7410	1
493	20231213	111500	11973520	7380	7380	7380	7380	0
494	20231213	111400	11973520	7380	7380	7380	7380	0
495	20231213	111300	11973520	7380	7380	7380	7380	239
496	20231213	111200	10209700	7380	7380	7380	7380	0
497	20231213	111100	10209700	7380	7380	7380	7380	0
498	20231213	111000	10209700	7380	7380	7380	7380	0
499	20231213	110900	10209700	7380	7380	7380	7380	0
500	20231213	110800	10209700	7380	7380	7380	7380	0
501	20231213	110700	10209700	7380	7380	7380	7360	32
502	20231213	110600	9974140	7360	7360	7360	7360	0
503	20231213	110500	9974140	7360	7360	7360	7360	0
504	20231213	110400	9974140	7360	7360	7360	7360	13
505	20231213	110300	9878460	7380	7380	7380	7380	0
506	20231213	110200	9878460	7380	7380	7380	7380	0
507	20231213	110100	9878460	7380	7380	7380	7380	0
508	20231213	110000	9878460	7380	7380	7380	7380	0
509	20231213	105900	9878460	7380	7380	7380	7380	0
510	20231213	105800	9878460	7380	7380	7380	7380	0
511	20231213	105700	9878460	7380	7380	7380	7380	1
512	20231213	105600	9871080	7360	7360	7360	7360	6
513	20231213	105500	9826920	7380	7380	7380	7380	0
514	20231213	105400	9826920	7380	7380	7380	7380	0
515	20231213	105300	9826920	7380	7380	7380	7380	1
516	20231213	105200	9819540	7360	7360	7360	7360	24
517	20231213	105100	9642900	7380	7380	7380	7380	0
518	20231213	105000	9642900	7380	7380	7380	7380	0
519	20231213	104900	9642900	7380	7380	7380	7380	100
520	20231213	104800	8904900	7380	7380	7380	7380	1
521	20231213	104700	8897520	7370	7370	7370	7370	0
522	20231213	104600	8897520	7370	7370	7370	7370	0
523	20231213	104500	8897520	7370	7370	7370	7370	137
524	20231213	104400	7887830	7380	7380	7380	7380	0
525	20231213	104300	7887830	7380	7380	7380	7380	1
526	20231213	104200	7880450	7380	7380	7380	7380	0
527	20231213	104100	7880450	7380	7380	7380	7380	0
528	20231213	104000	7880450	7380	7380	7380	7380	1
529	20231213	103900	7873070	7410	7400	7410	7400	13
530	20231213	103800	7776860	7400	7400	7400	7400	1
531	20231213	103700	7769460	7420	7380	7420	7380	82
532	20231213	103600	7164260	7380	7380	7380	7380	20
533	20231213	103500	7016660	7380	7380	7380	7380	0
534	20231213	103400	7016660	7380	7380	7380	7370	105
535	20231213	103300	6241820	7440	7440	7440	7440	0
536	20231213	103200	6241820	7440	7440	7440	7440	0
537	20231213	103100	6241820	7440	7440	7440	7440	0
538	20231213	103000	6241820	7440	7440	7440	7440	1
539	20231213	102900	6234380	7440	7440	7440	7440	0
540	20231213	102800	6234380	7440	7440	7440	7440	0
541	20231213	102700	6234380	7440	7420	7440	7410	3
542	20231213	102600	6212110	7440	7440	7440	7440	0
543	20231213	102500	6212110	7440	7440	7440	7440	0
544	20231213	102400	6212110	7440	7430	7440	7430	109
545	20231213	102300	5402230	7430	7430	7430	7430	92
546	20231213	102200	4718670	7430	7430	7430	7430	0
547	20231213	102100	4718670	7430	7430	7430	7430	0
548	20231213	102000	4718670	7430	7430	7430	7430	0
549	20231213	101900	4718670	7430	7430	7430	7430	0
550	20231213	101800	4718670	7430	7430	7430	7430	0
551	20231213	101700	4718670	7430	7430	7430	7430	0
552	20231213	101600	4718670	7430	7390	7430	7390	2
553	20231213	101500	4703850	7430	7430	7430	7430	0
554	20231213	101400	4703850	7430	7430	7430	7430	1
555	20231213	101300	4696420	7400	7400	7400	7400	0
556	20231213	101200	4696420	7400	7400	7400	7400	2
557	20231213	101100	4681620	7430	7430	7430	7430	0
558	20231213	101000	4681620	7430	7430	7430	7430	0
559	20231213	100900	4681620	7430	7430	7430	7430	0
560	20231213	100800	4681620	7430	7430	7430	7430	1
561	20231213	100700	4674190	7390	7390	7390	7390	14
562	20231213	100600	4570730	7430	7430	7430	7430	0
563	20231213	100500	4570730	7430	7430	7430	7430	0
564	20231213	100400	4570730	7430	7430	7430	7430	0
565	20231213	100300	4570730	7430	7390	7430	7390	101
566	20231213	100200	3824300	7430	7430	7430	7430	0
567	20231213	100100	3824300	7430	7430	7430	7430	0
568	20231213	100000	3824300	7430	7430	7430	7430	0
569	20231213	095900	3824300	7430	7430	7430	7430	0
570	20231213	095800	3824300	7430	7430	7430	7430	0
571	20231213	095700	3824300	7430	7430	7430	7430	0
572	20231213	095600	3824300	7430	7430	7430	7430	0
573	20231213	095500	3824300	7430	7430	7430	7430	0
574	20231213	095400	3824300	7430	7430	7430	7430	0
575	20231213	095300	3824300	7430	7430	7430	7430	1
576	20231213	095200	3816870	7410	7400	7430	7400	33
577	20231213	095100	3572630	7400	7430	7430	7400	60
578	20231213	095000	3128570	7460	7460	7460	7460	0
579	20231213	094900	3128570	7460	7440	7460	7440	2
580	20231213	094800	3113670	7460	7460	7460	7460	1
581	20231213	094700	3106210	7450	7450	7450	7450	44
582	20231213	094600	2778410	7450	7450	7450	7450	38
583	20231213	094500	2495310	7450	7450	7450	7450	1
584	20231213	094400	2487860	7440	7430	7440	7430	271
585	20231213	094300	474190	7430	7430	7430	7430	0
586	20231213	094200	474190	7430	7430	7430	7430	0
587	20231213	094100	474190	7430	7430	7430	7430	0
588	20231213	094000	474190	7430	7430	7430	7430	0
589	20231213	093900	474190	7430	7430	7430	7430	8
590	20231213	093800	414750	7430	7430	7430	7430	0
591	20231213	093700	414750	7430	7430	7430	7430	0
592	20231213	093600	414750	7430	7430	7430	7430	0
593	20231213	093500	414750	7430	7430	7430	7430	0
594	20231213	093400	414750	7430	7430	7430	7430	1
595	20231213	093300	407320	7420	7420	7420	7420	0
596	20231213	093200	407320	7420	7420	7420	7420	0
597	20231213	093100	407320	7420	7420	7420	7420	0
598	20231213	093000	407320	7420	7420	7420	7420	1
599	20231213	092900	399900	7430	7430	7430	7430	0
600	20231213	092800	399900	7430	7430	7430	7430	0
601	20231213	092700	399900	7430	7430	7430	7430	10
602	20231213	092600	325600	7430	7430	7430	7430	0
603	20231213	092500	325600	7430	7430	7430	7430	0
604	20231213	092400	325600	7430	7430	7430	7430	0
605	20231213	092300	325600	7430	7430	7430	7430	0
606	20231213	092200	325600	7430	7430	7430	7430	0
607	20231213	092100	325600	7430	7430	7430	7430	1
608	20231213	092000	318170	7430	7430	7430	7430	0
609	20231213	091900	318170	7430	7430	7430	7430	0
610	20231213	091800	318170	7430	7430	7430	7430	0
611	20231213	091700	318170	7430	7430	7430	7430	0
612	20231213	091600	318170	7430	7430	7430	7430	1
613	20231213	091500	310740	7420	7420	7420	7420	0
614	20231213	091400	310740	7420	7420	7420	7420	0
615	20231213	091300	310740	7420	7420	7420	7420	0
616	20231213	091200	310740	7420	7410	7420	7410	8
617	20231213	091100	251410	7420	7420	7420	7420	0
618	20231213	091000	251410	7420	7420	7420	7420	0
619	20231213	090900	251410	7420	7420	7420	7420	1
620	20231213	090800	243990	7410	7390	7410	7390	25
621	20231213	090700	59070	7390	7390	7390	7390	0
622	20231213	090600	59070	7390	7390	7390	7390	2
623	20231213	090500	44290	7390	7390	7390	7390	0
624	20231213	090400	44290	7390	7390	7390	7390	0
625	20231213	090300	44290	7390	7390	7390	7390	0
626	20231213	090200	44290	7390	7390	7390	7390	0
627	20231213	090100	44290	7390	7390	7390	7390	1
628	20231213	090000	36900	7380	7380	7380	7380	5