KissMeData/013870/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185800	52494025	4145	4145	4145	4145	863
3	20231206	185700	52494025	4145	4145	4145	4145	0
4	20231206	185600	52494025	4145	4145	4145	4145	0
5	20231206	185500	52494025	4145	4145	4145	4145	0
6	20231206	185400	52494025	4145	4145	4145	4145	0
7	20231206	185300	52494025	4145	4145	4145	4145	0
8	20231206	185200	52494025	4145	4145	4145	4145	0
9	20231206	185100	52494025	4145	4145	4145	4145	0
10	20231206	185000	52494025	4145	4145	4145	4145	0
11	20231206	184900	52494025	4145	4145	4145	4145	0
12	20231206	184800	52494025	4145	4145	4145	4145	0
13	20231206	184700	52494025	4145	4145	4145	4145	0
14	20231206	184600	52494025	4145	4145	4145	4145	0
15	20231206	184500	52494025	4145	4145	4145	4145	0
16	20231206	184400	52494025	4145	4145	4145	4145	0
17	20231206	184300	52494025	4145	4145	4145	4145	0
18	20231206	184200	52494025	4145	4145	4145	4145	0
19	20231206	184100	52494025	4145	4145	4145	4145	0
20	20231206	184000	52494025	4145	4145	4145	4145	0
21	20231206	183900	52494025	4145	4145	4145	4145	0
22	20231206	183800	52494025	4145	4145	4145	4145	0
23	20231206	183700	52494025	4145	4145	4145	4145	0
24	20231206	183600	52494025	4145	4145	4145	4145	0
25	20231206	183500	52494025	4145	4145	4145	4145	0
26	20231206	183400	52494025	4145	4145	4145	4145	0
27	20231206	183300	52494025	4145	4145	4145	4145	0
28	20231206	183200	52494025	4145	4145	4145	4145	0
29	20231206	183100	52494025	4145	4145	4145	4145	0
30	20231206	183000	52494025	4145	4145	4145	4145	0
31	20231206	182900	52494025	4145	4145	4145	4145	0
32	20231206	182800	52494025	4145	4145	4145	4145	863
33	20231206	182700	52494025	4145	4145	4145	4145	0
34	20231206	182600	52494025	4145	4145	4145	4145	0
35	20231206	182500	52494025	4145	4145	4145	4145	0
36	20231206	182400	52494025	4145	4145	4145	4145	0
37	20231206	182300	52494025	4145	4145	4145	4145	0
38	20231206	182200	52494025	4145	4145	4145	4145	0
39	20231206	182100	52494025	4145	4145	4145	4145	0
40	20231206	182000	52494025	4145	4145	4145	4145	0
41	20231206	181900	52494025	4145	4145	4145	4145	0
42	20231206	181800	52494025	4145	4145	4145	4145	0
43	20231206	181700	52494025	4145	4145	4145	4145	0
44	20231206	181600	52494025	4145	4145	4145	4145	0
45	20231206	181500	52494025	4145	4145	4145	4145	0
46	20231206	181400	52494025	4145	4145	4145	4145	0
47	20231206	181300	52494025	4145	4145	4145	4145	0
48	20231206	181200	52494025	4145	4145	4145	4145	0
49	20231206	181100	52494025	4145	4145	4145	4145	0
50	20231206	181000	52494025	4145	4145	4145	4145	0
51	20231206	180900	52494025	4145	4145	4145	4145	0
52	20231206	180800	52494025	4145	4145	4145	4145	0
53	20231206	180700	52494025	4145	4145	4145	4145	0
54	20231206	180600	52494025	4145	4145	4145	4145	0
55	20231206	180500	52494025	4145	4145	4145	4145	0
56	20231206	180400	52494025	4145	4145	4145	4145	0
57	20231206	180300	52494025	4145	4145	4145	4145	0
58	20231206	180200	52494025	4145	4145	4145	4145	0
59	20231206	180100	52494025	4145	4145	4145	4145	0
60	20231206	180000	52494025	4145	4145	4145	4145	0
61	20231206	175900	52494025	4145	4145	4145	4145	0
62	20231206	175800	52494025	4145	4145	4145	4145	863
63	20231206	175700	52494025	4145	4145	4145	4145	0
64	20231206	175600	52494025	4145	4145	4145	4145	0
65	20231206	175500	52494025	4145	4145	4145	4145	0
66	20231206	175400	52494025	4145	4145	4145	4145	0
67	20231206	175300	52494025	4145	4145	4145	4145	0
68	20231206	175200	52494025	4145	4145	4145	4145	0
69	20231206	175100	52494025	4145	4145	4145	4145	0
70	20231206	175000	52494025	4145	4145	4145	4145	0
71	20231206	174900	52494025	4145	4145	4145	4145	0
72	20231206	174800	52494025	4145	4145	4145	4145	0
73	20231206	174700	52494025	4145	4145	4145	4145	0
74	20231206	174600	52494025	4145	4145	4145	4145	0
75	20231206	174500	52494025	4145	4145	4145	4145	0
76	20231206	174400	52494025	4145	4145	4145	4145	0
77	20231206	174300	52494025	4145	4145	4145	4145	0
78	20231206	174200	52494025	4145	4145	4145	4145	0
79	20231206	174100	52494025	4145	4145	4145	4145	0
80	20231206	174000	52494025	4145	4145	4145	4145	0
81	20231206	173900	52494025	4145	4145	4145	4145	0
82	20231206	173800	52494025	4145	4145	4145	4145	0
83	20231206	173700	52494025	4145	4145	4145	4145	0
84	20231206	173600	52494025	4145	4145	4145	4145	0
85	20231206	173500	52494025	4145	4145	4145	4145	0
86	20231206	173400	52494025	4145	4145	4145	4145	0
87	20231206	173300	52494025	4145	4145	4145	4145	0
88	20231206	173200	52494025	4145	4145	4145	4145	0
89	20231206	173100	52494025	4145	4145	4145	4145	0
90	20231206	173000	52494025	4145	4145	4145	4145	0
91	20231206	172900	52494025	4145	4145	4145	4145	0
92	20231206	172800	52494025	4145	4145	4145	4145	863
93	20231206	172700	52494025	4145	4145	4145	4145	0
94	20231206	172600	52494025	4145	4145	4145	4145	0
95	20231206	172500	52494025	4145	4145	4145	4145	0
96	20231206	172400	52494025	4145	4145	4145	4145	0
97	20231206	172300	52494025	4145	4145	4145	4145	0
98	20231206	172200	52494025	4145	4145	4145	4145	0
99	20231206	172100	52494025	4145	4145	4145	4145	0
100	20231206	172000	52494025	4145	4145	4145	4145	0
101	20231206	171900	52494025	4145	4145	4145	4145	0
102	20231206	171800	52494025	4145	4145	4145	4145	0
103	20231206	171700	52494025	4145	4145	4145	4145	0
104	20231206	171600	52494025	4145	4145	4145	4145	0
105	20231206	171500	52494025	4145	4145	4145	4145	0
106	20231206	171400	52494025	4145	4145	4145	4145	0
107	20231206	171300	52494025	4145	4145	4145	4145	0
108	20231206	171200	52494025	4145	4145	4145	4145	0
109	20231206	171100	52494025	4145	4145	4145	4145	0
110	20231206	171000	52494025	4145	4145	4145	4145	0
111	20231206	170900	52494025	4145	4145	4145	4145	0
112	20231206	170800	52494025	4145	4145	4145	4145	0
113	20231206	170700	52494025	4145	4145	4145	4145	0
114	20231206	170600	52494025	4145	4145	4145	4145	0
115	20231206	170500	52494025	4145	4145	4145	4145	0
116	20231206	170400	52494025	4145	4145	4145	4145	0
117	20231206	170300	52494025	4145	4145	4145	4145	0
118	20231206	170200	52494025	4145	4145	4145	4145	0
119	20231206	170100	52494025	4145	4145	4145	4145	0
120	20231206	170000	52494025	4145	4145	4145	4145	0
121	20231206	165900	52494025	4145	4145	4145	4145	0
122	20231206	165800	52494025	4145	4145	4145	4145	863
123	20231206	165700	52494025	4145	4145	4145	4145	0
124	20231206	165600	52494025	4145	4145	4145	4145	0
125	20231206	165500	52494025	4145	4145	4145	4145	0
126	20231206	165400	52494025	4145	4145	4145	4145	0
127	20231206	165300	52494025	4145	4145	4145	4145	0
128	20231206	165200	52494025	4145	4145	4145	4145	0
129	20231206	165100	52494025	4145	4145	4145	4145	0
130	20231206	165000	52494025	4145	4145	4145	4145	0
131	20231206	164900	52494025	4145	4145	4145	4145	0
132	20231206	164800	52494025	4145	4145	4145	4145	0
133	20231206	164700	52494025	4145	4145	4145	4145	0
134	20231206	164600	52494025	4145	4145	4145	4145	0
135	20231206	164500	52494025	4145	4145	4145	4145	0
136	20231206	164400	52494025	4145	4145	4145	4145	0
137	20231206	164300	52494025	4145	4145	4145	4145	0
138	20231206	164200	52494025	4145	4145	4145	4145	0
139	20231206	164100	52494025	4145	4145	4145	4145	0
140	20231206	164000	52494025	4145	4145	4145	4145	0
141	20231206	163900	52494025	4145	4145	4145	4145	0
142	20231206	163800	52494025	4145	4145	4145	4145	0
143	20231206	163700	52494025	4145	4145	4145	4145	0
144	20231206	163600	52494025	4145	4145	4145	4145	0
145	20231206	163500	52494025	4145	4145	4145	4145	0
146	20231206	163400	52494025	4145	4145	4145	4145	0
147	20231206	163300	52494025	4145	4145	4145	4145	0
148	20231206	163200	52494025	4145	4145	4145	4145	0
149	20231206	163100	52494025	4145	4145	4145	4145	0
150	20231206	163000	52494025	4145	4145	4145	4145	0
151	20231206	162900	52494025	4145	4145	4145	4145	0
152	20231206	162800	52494025	4145	4145	4145	4145	863
153	20231206	162700	52494025	4145	4145	4145	4145	0
154	20231206	162600	52494025	4145	4145	4145	4145	0
155	20231206	162500	52494025	4145	4145	4145	4145	0
156	20231206	162400	52494025	4145	4145	4145	4145	0
157	20231206	162300	52494025	4145	4145	4145	4145	0
158	20231206	162200	52494025	4145	4145	4145	4145	0
159	20231206	162100	52494025	4145	4145	4145	4145	0
160	20231206	162000	52494025	4145	4145	4145	4145	0
161	20231206	161900	52494025	4145	4145	4145	4145	0
162	20231206	161800	52494025	4145	4145	4145	4145	0
163	20231206	161700	52494025	4145	4145	4145	4145	0
164	20231206	161600	52494025	4145	4145	4145	4145	0
165	20231206	161500	52494025	4145	4145	4145	4145	0
166	20231206	161400	52494025	4145	4145	4145	4145	0
167	20231206	161300	52494025	4145	4145	4145	4145	0
168	20231206	161200	52494025	4145	4145	4145	4145	0
169	20231206	161100	52494025	4145	4145	4145	4145	0
170	20231206	161000	52494025	4145	4145	4145	4145	0
171	20231206	160900	52494025	4145	4145	4145	4145	0
172	20231206	160800	52494025	4145	4145	4145	4145	0
173	20231206	160700	52494025	4145	4145	4145	4145	0
174	20231206	160600	52494025	4145	4145	4145	4145	0
175	20231206	160500	52494025	4145	4145	4145	4145	0
176	20231206	160400	52494025	4145	4145	4145	4145	0
177	20231206	160300	52494025	4145	4145	4145	4145	0
178	20231206	160200	52494025	4145	4145	4145	4145	0
179	20231206	160100	52494025	4145	4145	4145	4145	0
180	20231206	160000	52494025	4145	4145	4145	4145	0
181	20231206	155900	52494025	4145	4145	4145	4145	0
182	20231206	155800	52494025	4145	4145	4145	4145	863
183	20231206	155700	52494025	4145	4145	4145	4145	0
184	20231206	155600	52494025	4145	4145	4145	4145	0
185	20231206	155500	52494025	4145	4145	4145	4145	0
186	20231206	155400	52494025	4145	4145	4145	4145	0
187	20231206	155300	52494025	4145	4145	4145	4145	0
188	20231206	155200	52494025	4145	4145	4145	4145	0
189	20231206	155100	52494025	4145	4145	4145	4145	0
190	20231206	155000	52494025	4145	4145	4145	4145	0
191	20231206	154900	52494025	4145	4145	4145	4145	0
192	20231206	154800	52494025	4145	4145	4145	4145	0
193	20231206	154700	52494025	4145	4145	4145	4145	0
194	20231206	154600	52494025	4145	4145	4145	4145	0
195	20231206	154500	52494025	4145	4145	4145	4145	0
196	20231206	154400	52494025	4145	4145	4145	4145	0
197	20231206	154300	52494025	4145	4145	4145	4145	0
198	20231206	154200	52494025	4145	4145	4145	4145	0
199	20231206	154100	52494025	4145	4145	4145	4145	0
200	20231206	154000	52494025	4145	4145	4145	4145	0
201	20231206	153900	52494025	4145	4145	4145	4145	0
202	20231206	153800	52494025	4145	4145	4145	4145	0
203	20231206	153700	52494025	4145	4145	4145	4145	0
204	20231206	153600	52494025	4145	4145	4145	4145	0
205	20231206	153500	52494025	4145	4145	4145	4145	0
206	20231206	153400	52494025	4145	4145	4145	4145	0
207	20231206	153300	52494025	4145	4145	4145	4145	0
208	20231206	153200	52494025	4145	4145	4145	4145	0
209	20231206	153100	52494025	4145	4145	4145	4145	0
210	20231206	153000	52494025	4145	4145	4145	4145	863
211	20231206	152900	48916890	4145	4145	4145	4145	0
212	20231206	152800	48916890	4145	4145	4145	4145	0
213	20231206	152700	48916890	4145	4145	4145	4145	0
214	20231206	152600	48916890	4145	4145	4145	4145	0
215	20231206	152500	48916890	4145	4145	4145	4145	0
216	20231206	152400	48916890	4145	4145	4145	4145	0
217	20231206	152300	48916890	4145	4145	4145	4145	0
218	20231206	152200	48916890	4145	4145	4145	4145	0
219	20231206	152100	48916890	4145	4145	4145	4145	0
220	20231206	152000	48916890	4145	4145	4145	4145	0
221	20231206	151900	48916890	4145	4150	4150	4145	402
222	20231206	151800	47249125	4150	4150	4150	4150	0
223	20231206	151700	47249125	4150	4150	4150	4150	0
224	20231206	151600	47249125	4150	4150	4150	4150	0
225	20231206	151500	47249125	4150	4150	4150	4150	0
226	20231206	151400	47249125	4150	4150	4150	4150	1
227	20231206	151300	47244975	4150	4150	4150	4150	0
228	20231206	151200	47244975	4150	4150	4150	4150	0
229	20231206	151100	47244975	4150	4150	4150	4150	0
230	20231206	151000	47244975	4150	4155	4155	4150	201
231	20231206	150900	46409885	4165	4155	4165	4155	99
232	20231206	150800	45997560	4155	4155	4155	4155	0
233	20231206	150700	45997560	4155	4155	4155	4155	0
234	20231206	150600	45997560	4155	4155	4155	4155	0
235	20231206	150500	45997560	4155	4155	4155	4155	0
236	20231206	150400	45997560	4155	4155	4155	4155	0
237	20231206	150300	45997560	4155	4155	4155	4155	1
238	20231206	150200	45993405	4155	4155	4155	4155	0
239	20231206	150100	45993405	4155	4155	4155	4155	0
240	20231206	150000	45993405	4155	4155	4155	4155	0
241	20231206	145900	45993405	4155	4155	4155	4155	0
242	20231206	145800	45993405	4155	4155	4155	4155	2
243	20231206	145700	45985095	4155	4155	4155	4155	0
244	20231206	145600	45985095	4155	4155	4155	4155	0
245	20231206	145500	45985095	4155	4155	4155	4155	0
246	20231206	145400	45985095	4155	4155	4155	4155	0
247	20231206	145300	45985095	4155	4155	4155	4155	1
248	20231206	145200	45980940	4165	4165	4165	4165	2
249	20231206	145100	45972610	4150	4150	4150	4150	0
250	20231206	145000	45972610	4150	4150	4150	4150	0
251	20231206	144900	45972610	4150	4150	4150	4150	0
252	20231206	144800	45972610	4150	4150	4150	4150	1
253	20231206	144700	45968460	4170	4170	4170	4170	0
254	20231206	144600	45968460	4170	4170	4170	4170	0
255	20231206	144500	45968460	4170	4170	4170	4170	0
256	20231206	144400	45968460	4170	4170	4170	4170	0
257	20231206	144300	45968460	4170	4170	4170	4170	0
258	20231206	144200	45968460	4170	4170	4170	4170	0
259	20231206	144100	45968460	4170	4170	4170	4170	0
260	20231206	144000	45968460	4170	4170	4170	4170	0
261	20231206	143900	45968460	4170	4170	4170	4170	0
262	20231206	143800	45968460	4170	4170	4170	4170	1
263	20231206	143700	45964290	4170	4170	4170	4170	0
264	20231206	143600	45964290	4170	4170	4170	4170	0
265	20231206	143500	45964290	4170	4170	4170	4170	0
266	20231206	143400	45964290	4170	4170	4170	4170	0
267	20231206	143300	45964290	4170	4170	4170	4170	0
268	20231206	143200	45964290	4170	4170	4170	4170	0
269	20231206	143100	45964290	4170	4170	4170	4170	0
270	20231206	143000	45964290	4170	4170	4170	4170	0
271	20231206	142900	45964290	4170	4170	4170	4170	0
272	20231206	142800	45964290	4170	4170	4170	4170	0
273	20231206	142700	45964290	4170	4170	4170	4170	10
274	20231206	142600	45922590	4170	4170	4170	4170	5
275	20231206	142500	45901740	4170	4170	4170	4170	0
276	20231206	142400	45901740	4170	4170	4170	4170	0
277	20231206	142300	45901740	4170	4170	4170	4170	0
278	20231206	142200	45901740	4170	4170	4170	4170	0
279	20231206	142100	45901740	4170	4170	4170	4170	0
280	20231206	142000	45901740	4170	4170	4170	4170	0
281	20231206	141900	45901740	4170	4170	4170	4170	0
282	20231206	141800	45901740	4170	4170	4170	4170	0
283	20231206	141700	45901740	4170	4170	4170	4170	0
284	20231206	141600	45901740	4170	4145	4170	4145	2
285	20231206	141500	45893425	4145	4145	4145	4145	0
286	20231206	141400	45893425	4145	4145	4145	4145	0
287	20231206	141300	45893425	4145	4160	4160	4145	241
288	20231206	141200	44891315	4170	4170	4170	4170	11
289	20231206	141100	44845445	4170	4170	4170	4170	0
290	20231206	141000	44845445	4170	4170	4170	4170	0
291	20231206	140900	44845445	4170	4170	4170	4170	0
292	20231206	140800	44845445	4170	4170	4170	4170	0
293	20231206	140700	44845445	4170	4170	4170	4170	5
294	20231206	140600	44824595	4170	4170	4170	4170	0
295	20231206	140500	44824595	4170	4170	4170	4170	0
296	20231206	140400	44824595	4170	4170	4170	4170	0
297	20231206	140300	44824595	4170	4170	4170	4170	0
298	20231206	140200	44824595	4170	4170	4170	4170	0
299	20231206	140100	44824595	4170	4170	4170	4170	0
300	20231206	140000	44824595	4170	4170	4170	4170	0
301	20231206	135900	44824595	4170	4170	4170	4170	0
302	20231206	135800	44824595	4170	4170	4170	4170	0
303	20231206	135700	44824595	4170	4170	4170	4170	0
304	20231206	135600	44824595	4170	4170	4170	4170	0
305	20231206	135500	44824595	4170	4170	4170	4170	0
306	20231206	135400	44824595	4170	4170	4170	4170	1
307	20231206	135300	44820425	4165	4165	4165	4165	0
308	20231206	135200	44820425	4165	4165	4165	4165	1
309	20231206	135100	44816260	4165	4165	4165	4165	0
310	20231206	135000	44816260	4165	4165	4165	4165	0
311	20231206	134900	44816260	4165	4165	4165	4165	0
312	20231206	134800	44816260	4165	4165	4165	4165	0
313	20231206	134700	44816260	4165	4165	4165	4165	0
314	20231206	134600	44816260	4165	4165	4165	4165	0
315	20231206	134500	44816260	4165	4165	4165	4165	0
316	20231206	134400	44816260	4165	4165	4165	4165	0
317	20231206	134300	44816260	4165	4165	4165	4165	0
318	20231206	134200	44816260	4165	4165	4165	4165	0
319	20231206	134100	44816260	4165	4165	4165	4165	0
320	20231206	134000	44816260	4165	4165	4165	4165	0
321	20231206	133900	44816260	4165	4165	4165	4165	0
322	20231206	133800	44816260	4165	4165	4165	4165	0
323	20231206	133700	44816260	4165	4165	4165	4165	0
324	20231206	133600	44816260	4165	4165	4165	4165	0
325	20231206	133500	44816260	4165	4165	4165	4165	88
326	20231206	133400	44449740	4165	4165	4165	4165	12
327	20231206	133300	44399760	4165	4165	4165	4165	0
328	20231206	133200	44399760	4165	4165	4165	4165	0
329	20231206	133100	44399760	4165	4165	4165	4165	0
330	20231206	133000	44399760	4165	4165	4165	4165	0
331	20231206	132900	44399760	4165	4165	4165	4165	0
332	20231206	132800	44399760	4165	4165	4165	4165	0
333	20231206	132700	44399760	4165	4165	4165	4165	0
334	20231206	132600	44399760	4165	4165	4165	4165	0
335	20231206	132500	44399760	4165	4165	4165	4165	0
336	20231206	132400	44399760	4165	4165	4165	4165	0
337	20231206	132300	44399760	4165	4165	4165	4165	0
338	20231206	132200	44399760	4165	4165	4165	4165	0
339	20231206	132100	44399760	4165	4165	4165	4165	0
340	20231206	132000	44399760	4165	4165	4165	4165	2
341	20231206	131900	44391430	4165	4165	4165	4165	0
342	20231206	131800	44391430	4165	4165	4165	4165	0
343	20231206	131700	44391430	4165	4165	4165	4165	0
344	20231206	131600	44391430	4165	4165	4165	4165	0
345	20231206	131500	44391430	4165	4165	4165	4165	0
346	20231206	131400	44391430	4165	4165	4165	4165	0
347	20231206	131300	44391430	4165	4165	4165	4165	0
348	20231206	131200	44391430	4165	4165	4165	4165	0
349	20231206	131100	44391430	4165	4165	4165	4165	0
350	20231206	131000	44391430	4165	4165	4165	4165	0
351	20231206	130900	44391430	4165	4165	4165	4165	23
352	20231206	130800	44295635	4145	4145	4145	4145	1
353	20231206	130700	44291490	4145	4145	4145	4145	0
354	20231206	130600	44291490	4145	4145	4145	4145	0
355	20231206	130500	44291490	4145	4145	4145	4145	0
356	20231206	130400	44291490	4145	4145	4145	4145	0
357	20231206	130300	44291490	4145	4145	4145	4145	0
358	20231206	130200	44291490	4145	4145	4145	4145	0
359	20231206	130100	44291490	4145	4145	4145	4145	0
360	20231206	130000	44291490	4145	4145	4145	4145	0
361	20231206	125900	44291490	4145	4145	4145	4145	0
362	20231206	125800	44291490	4145	4145	4145	4145	0
363	20231206	125700	44291490	4145	4145	4145	4145	0
364	20231206	125600	44291490	4145	4145	4145	4145	0
365	20231206	125500	44291490	4145	4145	4145	4145	0
366	20231206	125400	44291490	4145	4145	4145	4145	0
367	20231206	125300	44291490	4145	4145	4145	4145	0
368	20231206	125200	44291490	4145	4145	4145	4145	0
369	20231206	125100	44291490	4145	4145	4145	4145	0
370	20231206	125000	44291490	4145	4145	4145	4145	0
371	20231206	124900	44291490	4145	4145	4145	4145	0
372	20231206	124800	44291490	4145	4145	4145	4145	0
373	20231206	124700	44291490	4145	4145	4145	4145	0
374	20231206	124600	44291490	4145	4145	4145	4145	0
375	20231206	124500	44291490	4145	4155	4155	4145	317
376	20231206	124400	42977115	4160	4160	4160	4160	13
377	20231206	124300	42923035	4165	4165	4165	4165	2
378	20231206	124200	42914705	4165	4165	4165	4165	0
379	20231206	124100	42914705	4165	4165	4165	4165	0
380	20231206	124000	42914705	4165	4165	4165	4165	0
381	20231206	123900	42914705	4165	4165	4165	4165	5
382	20231206	123800	42893880	4170	4170	4170	4170	0
383	20231206	123700	42893880	4170	4170	4170	4170	0
384	20231206	123600	42893880	4170	4170	4170	4170	0
385	20231206	123500	42893880	4170	4170	4170	4170	0
386	20231206	123400	42893880	4170	4170	4170	4170	0
387	20231206	123300	42893880	4170	4170	4170	4170	0
388	20231206	123200	42893880	4170	4170	4170	4170	0
389	20231206	123100	42893880	4170	4170	4170	4170	0
390	20231206	123000	42893880	4170	4170	4170	4170	0
391	20231206	122900	42893880	4170	4170	4170	4170	0
392	20231206	122800	42893880	4170	4170	4170	4170	0
393	20231206	122700	42893880	4170	4170	4170	4170	0
394	20231206	122600	42893880	4170	4170	4170	4170	0
395	20231206	122500	42893880	4170	4170	4170	4170	1
396	20231206	122400	42889710	4170	4170	4170	4170	0
397	20231206	122300	42889710	4170	4170	4170	4170	0
398	20231206	122200	42889710	4170	4170	4170	4170	0
399	20231206	122100	42889710	4170	4170	4170	4170	0
400	20231206	122000	42889710	4170	4170	4170	4170	0
401	20231206	121900	42889710	4170	4170	4170	4170	0
402	20231206	121800	42889710	4170	4170	4170	4170	12
403	20231206	121700	42839670	4170	4170	4170	4170	0
404	20231206	121600	42839670	4170	4170	4170	4170	0
405	20231206	121500	42839670	4170	4170	4170	4170	0
406	20231206	121400	42839670	4170	4170	4170	4170	0
407	20231206	121300	42839670	4170	4170	4170	4170	0
408	20231206	121200	42839670	4170	4170	4170	4170	0
409	20231206	121100	42839670	4170	4170	4170	4170	0
410	20231206	121000	42839670	4170	4170	4170	4170	0
411	20231206	120900	42839670	4170	4170	4170	4170	0
412	20231206	120800	42839670	4170	4170	4170	4170	0
413	20231206	120700	42839670	4170	4170	4170	4170	0
414	20231206	120600	42839670	4170	4170	4170	4170	0
415	20231206	120500	42839670	4170	4170	4170	4170	0
416	20231206	120400	42839670	4170	4170	4170	4170	0
417	20231206	120300	42839670	4170	4170	4170	4170	0
418	20231206	120200	42839670	4170	4170	4170	4170	0
419	20231206	120100	42839670	4170	4170	4170	4170	0
420	20231206	120000	42839670	4170	4170	4170	4170	0
421	20231206	115900	42839670	4170	4170	4170	4170	0
422	20231206	115800	42839670	4170	4150	4170	4150	3
423	20231206	115700	42827200	4145	4145	4145	4145	0
424	20231206	115600	42827200	4145	4145	4145	4145	0
425	20231206	115500	42827200	4145	4160	4160	4145	2081
426	20231206	115400	34193705	4160	4160	4160	4160	0
427	20231206	115300	34193705	4160	4160	4160	4160	48
428	20231206	115200	33994025	4170	4170	4170	4170	0
429	20231206	115100	33994025	4170	4170	4170	4170	0
430	20231206	115000	33994025	4170	4170	4170	4170	0
431	20231206	114900	33994025	4170	4170	4170	4170	0
432	20231206	114800	33994025	4170	4170	4170	4170	0
433	20231206	114700	33994025	4170	4170	4170	4170	0
434	20231206	114600	33994025	4170	4170	4170	4170	0
435	20231206	114500	33994025	4170	4170	4170	4170	0
436	20231206	114400	33994025	4170	4170	4170	4170	0
437	20231206	114300	33994025	4170	4170	4170	4170	0
438	20231206	114200	33994025	4170	4170	4170	4170	0
439	20231206	114100	33994025	4170	4170	4170	4170	0
440	20231206	114000	33994025	4170	4170	4170	4170	0
441	20231206	113900	33994025	4170	4170	4170	4170	0
442	20231206	113800	33994025	4170	4170	4170	4170	0
443	20231206	113700	33994025	4170	4170	4170	4170	0
444	20231206	113600	33994025	4170	4170	4170	4170	0
445	20231206	113500	33994025	4170	4170	4170	4170	0
446	20231206	113400	33994025	4170	4170	4170	4170	0
447	20231206	113300	33994025	4170	4170	4170	4170	0
448	20231206	113200	33994025	4170	4170	4170	4170	0
449	20231206	113100	33994025	4170	4170	4170	4170	0
450	20231206	113000	33994025	4170	4170	4170	4170	0
451	20231206	112900	33994025	4170	4170	4170	4170	0
452	20231206	112800	33994025	4170	4170	4170	4170	0
453	20231206	112700	33994025	4170	4170	4170	4170	0
454	20231206	112600	33994025	4170	4170	4170	4170	0
455	20231206	112500	33994025	4170	4170	4170	4170	0
456	20231206	112400	33994025	4170	4170	4170	4170	0
457	20231206	112300	33994025	4170	4170	4170	4170	0
458	20231206	112200	33994025	4170	4170	4170	4170	0
459	20231206	112100	33994025	4170	4170	4170	4170	0
460	20231206	112000	33994025	4170	4170	4170	4170	0
461	20231206	111900	33994025	4170	4170	4170	4170	3
462	20231206	111800	33981515	4175	4175	4175	4175	0
463	20231206	111700	33981515	4175	4175	4175	4175	0
464	20231206	111600	33981515	4175	4175	4175	4175	0
465	20231206	111500	33981515	4175	4175	4175	4175	0
466	20231206	111400	33981515	4175	4175	4175	4175	0
467	20231206	111300	33981515	4175	4175	4175	4175	1
468	20231206	111200	33977340	4170	4170	4170	4170	0
469	20231206	111100	33977340	4170	4170	4170	4170	0
470	20231206	111000	33977340	4170	4170	4170	4170	0
471	20231206	110900	33977340	4170	4170	4170	4170	0
472	20231206	110800	33977340	4170	4170	4170	4170	0
473	20231206	110700	33977340	4170	4170	4170	4170	0
474	20231206	110600	33977340	4170	4170	4170	4170	0
475	20231206	110500	33977340	4170	4170	4170	4170	11
476	20231206	110400	33931470	4170	4170	4170	4170	14
477	20231206	110300	33873090	4170	4170	4170	4170	0
478	20231206	110200	33873090	4170	4170	4170	4170	0
479	20231206	110100	33873090	4170	4170	4170	4170	0
480	20231206	110000	33873090	4170	4170	4170	4170	0
481	20231206	105900	33873090	4170	4170	4170	4170	0
482	20231206	105800	33873090	4170	4170	4170	4170	0
483	20231206	105700	33873090	4170	4170	4170	4170	0
484	20231206	105600	33873090	4170	4170	4170	4170	0
485	20231206	105500	33873090	4170	4170	4170	4170	0
486	20231206	105400	33873090	4170	4170	4170	4170	0
487	20231206	105300	33873090	4170	4170	4170	4170	0
488	20231206	105200	33873090	4170	4170	4170	4170	0
489	20231206	105100	33873090	4170	4170	4170	4170	0
490	20231206	105000	33873090	4170	4170	4170	4170	0
491	20231206	104900	33873090	4170	4150	4170	4150	2
492	20231206	104800	33864770	4140	4140	4140	4140	0
493	20231206	104700	33864770	4140	4140	4140	4140	0
494	20231206	104600	33864770	4140	4140	4140	4140	0
495	20231206	104500	33864770	4140	4140	4140	4140	0
496	20231206	104400	33864770	4140	4140	4140	4140	0
497	20231206	104300	33864770	4140	4140	4140	4140	0
498	20231206	104200	33864770	4140	4140	4140	4140	0
499	20231206	104100	33864770	4140	4140	4140	4140	0
500	20231206	104000	33864770	4140	4140	4140	4140	0
501	20231206	103900	33864770	4140	4140	4140	4140	0
502	20231206	103800	33864770	4140	4140	4140	4140	0
503	20231206	103700	33864770	4140	4145	4145	4140	635
504	20231206	103600	31235330	4145	4145	4145	4145	0
505	20231206	103500	31235330	4145	4145	4145	4145	475
506	20231206	103400	29266455	4140	4175	4175	4140	495
507	20231206	103300	27215340	4175	4175	4175	4175	0
508	20231206	103200	27215340	4175	4175	4175	4175	2
509	20231206	103100	27206990	4180	4180	4180	4180	2
510	20231206	103000	27198630	4180	4180	4180	4180	0
511	20231206	102900	27198630	4180	4180	4180	4180	0
512	20231206	102800	27198630	4180	4180	4180	4180	0
513	20231206	102700	27198630	4180	4180	4180	4180	0
514	20231206	102600	27198630	4180	4145	4180	4145	2
515	20231206	102500	27190305	4145	4150	4150	4145	100
516	20231206	102400	26775530	4175	4175	4175	4175	0
517	20231206	102300	26775530	4175	4175	4175	4175	0
518	20231206	102200	26775530	4175	4175	4175	4175	1
519	20231206	102100	26771355	4180	4180	4180	4180	1
520	20231206	102000	26767175	4175	4175	4175	4175	0
521	20231206	101900	26767175	4175	4175	4175	4175	0
522	20231206	101800	26767175	4175	4175	4175	4175	100
523	20231206	101700	26349675	4175	4150	4175	4150	2
524	20231206	101600	26341350	4150	4150	4150	4150	0
525	20231206	101500	26341350	4150	4150	4150	4150	0
526	20231206	101400	26341350	4150	4175	4175	4150	3
527	20231206	101300	26328850	4175	4175	4175	4175	0
528	20231206	101200	26328850	4175	4175	4175	4175	0
529	20231206	101100	26328850	4175	4175	4175	4175	0
530	20231206	101000	26328850	4175	4175	4175	4175	0
531	20231206	100900	26328850	4175	4175	4175	4175	0
532	20231206	100800	26328850	4175	4175	4175	4175	1
533	20231206	100700	26324675	4145	4145	4145	4145	0
534	20231206	100600	26324675	4145	4145	4145	4145	0
535	20231206	100500	26324675	4145	4145	4145	4145	0
536	20231206	100400	26324675	4145	4150	4150	4145	930
537	20231206	100300	22467175	4185	4150	4185	4150	2
538	20231206	100200	22458840	4155	4160	4160	4155	185
539	20231206	100100	21689720	4185	4185	4185	4185	0
540	20231206	100000	21689720	4185	4185	4185	4185	0
541	20231206	095900	21689720	4185	4185	4185	4185	0
542	20231206	095800	21689720	4185	4185	4185	4185	0
543	20231206	095700	21689720	4185	4185	4185	4185	0
544	20231206	095600	21689720	4185	4185	4185	4185	0
545	20231206	095500	21689720	4185	4185	4185	4185	0
546	20231206	095400	21689720	4185	4160	4185	4160	2
547	20231206	095300	21681375	4165	4170	4170	4165	160
548	20231206	095200	21014595	4175	4190	4190	4175	169
549	20231206	095100	20308265	4195	4195	4195	4195	0
550	20231206	095000	20308265	4195	4195	4195	4195	0
551	20231206	094900	20308265	4195	4195	4195	4195	0
552	20231206	094800	20308265	4195	4175	4195	4175	300
553	20231206	094700	19053925	4180	4160	4180	4160	1285
554	20231206	094600	13694895	4160	4160	4160	4160	0
555	20231206	094500	13694895	4160	4160	4160	4160	0
556	20231206	094400	13694895	4160	4160	4160	4160	30
557	20231206	094300	13570095	4155	4155	4160	4155	300
558	20231206	094200	12323320	4160	4160	4160	4160	3
559	20231206	094100	12310840	4155	4155	4155	4155	0
560	20231206	094000	12310840	4155	4155	4155	4155	1162
561	20231206	093900	7482730	4155	4155	4155	4155	0
562	20231206	093800	7482730	4155	4155	4155	4155	0
563	20231206	093700	7482730	4155	4155	4155	4155	0
564	20231206	093600	7482730	4155	4155	4155	4155	0
565	20231206	093500	7482730	4155	4155	4155	4155	0
566	20231206	093400	7482730	4155	4155	4155	4155	0
567	20231206	093300	7482730	4155	4155	4155	4155	0
568	20231206	093200	7482730	4155	4155	4155	4155	0
569	20231206	093100	7482730	4155	4155	4155	4155	7
570	20231206	093000	7453645	4155	4155	4155	4155	0
571	20231206	092900	7453645	4155	4155	4155	4155	0
572	20231206	092800	7453645	4155	4150	4155	4150	2
573	20231206	092700	7445340	4150	4150	4150	4150	0
574	20231206	092600	7445340	4150	4150	4150	4150	0
575	20231206	092500	7445340	4150	4150	4150	4150	4
576	20231206	092400	7428740	4155	4150	4155	4150	21
577	20231206	092300	7341505	4150	4155	4155	4150	107
578	20231206	092200	6896955	4155	4155	4155	4155	0
579	20231206	092100	6896955	4155	4155	4155	4155	102
580	20231206	092000	6473145	4155	4155	4155	4155	0
581	20231206	091900	6473145	4155	4155	4155	4155	100
582	20231206	091800	6057645	4155	4155	4155	4155	0
583	20231206	091700	6057645	4155	4155	4155	4155	350
584	20231206	091600	4603395	4145	4145	4145	4145	0
585	20231206	091500	4603395	4145	4145	4145	4145	0
586	20231206	091400	4603395	4145	4145	4145	4145	0
587	20231206	091300	4603395	4145	4145	4145	4145	0
588	20231206	091200	4603395	4145	4145	4145	4145	0
589	20231206	091100	4603395	4145	4145	4145	4145	0
590	20231206	091000	4603395	4145	4150	4150	4145	210
591	20231206	090900	3732730	4150	4150	4150	4150	100
592	20231206	090800	3317730	4155	4155	4155	4155	0
593	20231206	090700	3317730	4155	4155	4155	4155	0
594	20231206	090600	3317730	4155	4155	4155	4155	0
595	20231206	090500	3317730	4155	4155	4155	4155	0
596	20231206	090400	3317730	4155	4155	4155	4155	0
597	20231206	090300	3317730	4155	4155	4155	4155	19
598	20231206	090200	3238785	4155	4145	4155	4145	35
599	20231206	090100	3093370	4130	4130	4130	4130	0
600	20231206	090000	3093370	4130	4130	4130	4130	749