KissMeData/037350/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191900	118965130	4090	4090	4090	4090	236
3	20231222	191800	118965130	4090	4090	4090	4090	0
4	20231222	191700	118965130	4090	4090	4090	4090	0
5	20231222	191600	118965130	4090	4090	4090	4090	0
6	20231222	191500	118965130	4090	4090	4090	4090	0
7	20231222	191400	118965130	4090	4090	4090	4090	0
8	20231222	191300	118965130	4090	4090	4090	4090	0
9	20231222	191200	118965130	4090	4090	4090	4090	0
10	20231222	191100	118965130	4090	4090	4090	4090	0
11	20231222	191000	118965130	4090	4090	4090	4090	0
12	20231222	190900	118965130	4090	4090	4090	4090	0
13	20231222	190800	118965130	4090	4090	4090	4090	0
14	20231222	190700	118965130	4090	4090	4090	4090	0
15	20231222	190600	118965130	4090	4090	4090	4090	0
16	20231222	190500	118965130	4090	4090	4090	4090	0
17	20231222	190400	118965130	4090	4090	4090	4090	0
18	20231222	190300	118965130	4090	4090	4090	4090	0
19	20231222	190200	118965130	4090	4090	4090	4090	0
20	20231222	190100	118965130	4090	4090	4090	4090	0
21	20231222	190000	118965130	4090	4090	4090	4090	0
22	20231222	185900	118965130	4090	4090	4090	4090	0
23	20231222	185800	118965130	4090	4090	4090	4090	0
24	20231222	185700	118965130	4090	4090	4090	4090	0
25	20231222	185600	118965130	4090	4090	4090	4090	0
26	20231222	185500	118965130	4090	4090	4090	4090	0
27	20231222	185400	118965130	4090	4090	4090	4090	0
28	20231222	185300	118965130	4090	4090	4090	4090	0
29	20231222	185200	118965130	4090	4090	4090	4090	0
30	20231222	185100	118965130	4090	4090	4090	4090	0
31	20231222	185000	118965130	4090	4090	4090	4090	0
32	20231222	184900	118965130	4090	4090	4090	4090	236
33	20231222	184800	118965130	4090	4090	4090	4090	0
34	20231222	184700	118965130	4090	4090	4090	4090	0
35	20231222	184600	118965130	4090	4090	4090	4090	0
36	20231222	184500	118965130	4090	4090	4090	4090	0
37	20231222	184400	118965130	4090	4090	4090	4090	0
38	20231222	184300	118965130	4090	4090	4090	4090	0
39	20231222	184200	118965130	4090	4090	4090	4090	0
40	20231222	184100	118965130	4090	4090	4090	4090	0
41	20231222	184000	118965130	4090	4090	4090	4090	0
42	20231222	183900	118965130	4090	4090	4090	4090	0
43	20231222	183800	118965130	4090	4090	4090	4090	0
44	20231222	183700	118965130	4090	4090	4090	4090	0
45	20231222	183600	118965130	4090	4090	4090	4090	0
46	20231222	183500	118965130	4090	4090	4090	4090	0
47	20231222	183400	118965130	4090	4090	4090	4090	0
48	20231222	183300	118965130	4090	4090	4090	4090	0
49	20231222	183200	118965130	4090	4090	4090	4090	0
50	20231222	183100	118965130	4090	4090	4090	4090	0
51	20231222	183000	118965130	4090	4090	4090	4090	0
52	20231222	182900	118965130	4090	4090	4090	4090	0
53	20231222	182800	118965130	4090	4090	4090	4090	0
54	20231222	182700	118965130	4090	4090	4090	4090	0
55	20231222	182600	118965130	4090	4090	4090	4090	0
56	20231222	182500	118965130	4090	4090	4090	4090	0
57	20231222	182400	118965130	4090	4090	4090	4090	0
58	20231222	182300	118965130	4090	4090	4090	4090	0
59	20231222	182200	118965130	4090	4090	4090	4090	0
60	20231222	182100	118965130	4090	4090	4090	4090	0
61	20231222	182000	118965130	4090	4090	4090	4090	0
62	20231222	181900	118965130	4090	4090	4090	4090	236
63	20231222	181800	118965130	4090	4090	4090	4090	0
64	20231222	181700	118965130	4090	4090	4090	4090	0
65	20231222	181600	118965130	4090	4090	4090	4090	0
66	20231222	181500	118965130	4090	4090	4090	4090	0
67	20231222	181400	118965130	4090	4090	4090	4090	0
68	20231222	181300	118965130	4090	4090	4090	4090	0
69	20231222	181200	118965130	4090	4090	4090	4090	0
70	20231222	181100	118965130	4090	4090	4090	4090	0
71	20231222	181000	118965130	4090	4090	4090	4090	0
72	20231222	180900	118965130	4090	4090	4090	4090	0
73	20231222	180800	118965130	4090	4090	4090	4090	0
74	20231222	180700	118965130	4090	4090	4090	4090	0
75	20231222	180600	118965130	4090	4090	4090	4090	0
76	20231222	180500	118965130	4090	4090	4090	4090	0
77	20231222	180400	118965130	4090	4090	4090	4090	0
78	20231222	180300	118965130	4090	4090	4090	4090	0
79	20231222	180200	118965130	4090	4090	4090	4090	0
80	20231222	180100	118965130	4090	4090	4090	4090	0
81	20231222	180000	118965130	4090	4090	4090	4090	0
82	20231222	175900	118965130	4090	4090	4090	4090	0
83	20231222	175800	118965130	4090	4090	4090	4090	0
84	20231222	175700	118965130	4090	4090	4090	4090	0
85	20231222	175600	118965130	4090	4090	4090	4090	0
86	20231222	175500	118965130	4090	4090	4090	4090	0
87	20231222	175400	118965130	4090	4090	4090	4090	0
88	20231222	175300	118965130	4090	4090	4090	4090	0
89	20231222	175200	118965130	4090	4090	4090	4090	0
90	20231222	175100	118965130	4090	4090	4090	4090	0
91	20231222	175000	118965130	4090	4090	4090	4090	0
92	20231222	174900	118965130	4090	4090	4090	4090	236
93	20231222	174800	118965130	4090	4090	4090	4090	0
94	20231222	174700	118965130	4090	4090	4090	4090	0
95	20231222	174600	118965130	4090	4090	4090	4090	0
96	20231222	174500	118965130	4090	4090	4090	4090	0
97	20231222	174400	118965130	4090	4090	4090	4090	0
98	20231222	174300	118965130	4090	4090	4090	4090	0
99	20231222	174200	118965130	4090	4090	4090	4090	0
100	20231222	174100	118965130	4090	4090	4090	4090	0
101	20231222	174000	118965130	4090	4090	4090	4090	0
102	20231222	173900	118965130	4090	4090	4090	4090	0
103	20231222	173800	118965130	4090	4090	4090	4090	0
104	20231222	173700	118965130	4090	4090	4090	4090	0
105	20231222	173600	118965130	4090	4090	4090	4090	0
106	20231222	173500	118965130	4090	4090	4090	4090	0
107	20231222	173400	118965130	4090	4090	4090	4090	0
108	20231222	173300	118965130	4090	4090	4090	4090	0
109	20231222	173200	118965130	4090	4090	4090	4090	0
110	20231222	173100	118965130	4090	4090	4090	4090	0
111	20231222	173000	118965130	4090	4090	4090	4090	0
112	20231222	172900	118965130	4090	4090	4090	4090	0
113	20231222	172800	118965130	4090	4090	4090	4090	0
114	20231222	172700	118965130	4090	4090	4090	4090	0
115	20231222	172600	118965130	4090	4090	4090	4090	0
116	20231222	172500	118965130	4090	4090	4090	4090	0
117	20231222	172400	118965130	4090	4090	4090	4090	0
118	20231222	172300	118965130	4090	4090	4090	4090	0
119	20231222	172200	118965130	4090	4090	4090	4090	0
120	20231222	172100	118965130	4090	4090	4090	4090	0
121	20231222	172000	118965130	4090	4090	4090	4090	0
122	20231222	171900	118965130	4090	4090	4090	4090	236
123	20231222	171800	118965130	4090	4090	4090	4090	0
124	20231222	171700	118965130	4090	4090	4090	4090	0
125	20231222	171600	118965130	4090	4090	4090	4090	0
126	20231222	171500	118965130	4090	4090	4090	4090	0
127	20231222	171400	118965130	4090	4090	4090	4090	0
128	20231222	171300	118965130	4090	4090	4090	4090	0
129	20231222	171200	118965130	4090	4090	4090	4090	0
130	20231222	171100	118965130	4090	4090	4090	4090	0
131	20231222	171000	118965130	4090	4090	4090	4090	0
132	20231222	170900	118965130	4090	4090	4090	4090	0
133	20231222	170800	118965130	4090	4090	4090	4090	0
134	20231222	170700	118965130	4090	4090	4090	4090	0
135	20231222	170600	118965130	4090	4090	4090	4090	0
136	20231222	170500	118965130	4090	4090	4090	4090	0
137	20231222	170400	118965130	4090	4090	4090	4090	0
138	20231222	170300	118965130	4090	4090	4090	4090	0
139	20231222	170200	118965130	4090	4090	4090	4090	0
140	20231222	170100	118965130	4090	4090	4090	4090	0
141	20231222	170000	118965130	4090	4090	4090	4090	0
142	20231222	165900	118965130	4090	4090	4090	4090	0
143	20231222	165800	118965130	4090	4090	4090	4090	0
144	20231222	165700	118965130	4090	4090	4090	4090	0
145	20231222	165600	118965130	4090	4090	4090	4090	0
146	20231222	165500	118965130	4090	4090	4090	4090	0
147	20231222	165400	118965130	4090	4090	4090	4090	0
148	20231222	165300	118965130	4090	4090	4090	4090	0
149	20231222	165200	118965130	4090	4090	4090	4090	0
150	20231222	165100	118965130	4090	4090	4090	4090	0
151	20231222	165000	118965130	4090	4090	4090	4090	0
152	20231222	164900	118965130	4090	4090	4090	4090	236
153	20231222	164800	118965130	4090	4090	4090	4090	0
154	20231222	164700	118965130	4090	4090	4090	4090	0
155	20231222	164600	118965130	4090	4090	4090	4090	0
156	20231222	164500	118965130	4090	4090	4090	4090	0
157	20231222	164400	118965130	4090	4090	4090	4090	0
158	20231222	164300	118965130	4090	4090	4090	4090	0
159	20231222	164200	118965130	4090	4090	4090	4090	0
160	20231222	164100	118965130	4090	4090	4090	4090	0
161	20231222	164000	118965130	4090	4090	4090	4090	0
162	20231222	163900	118965130	4090	4090	4090	4090	0
163	20231222	163800	118965130	4090	4090	4090	4090	0
164	20231222	163700	118965130	4090	4090	4090	4090	0
165	20231222	163600	118965130	4090	4090	4090	4090	0
166	20231222	163500	118965130	4090	4090	4090	4090	0
167	20231222	163400	118965130	4090	4090	4090	4090	0
168	20231222	163300	118965130	4090	4090	4090	4090	0
169	20231222	163200	118965130	4090	4090	4090	4090	0
170	20231222	163100	118965130	4090	4090	4090	4090	0
171	20231222	163000	118965130	4090	4090	4090	4090	0
172	20231222	162900	118965130	4090	4090	4090	4090	0
173	20231222	162800	118965130	4090	4090	4090	4090	0
174	20231222	162700	118965130	4090	4090	4090	4090	0
175	20231222	162600	118965130	4090	4090	4090	4090	0
176	20231222	162500	118965130	4090	4090	4090	4090	0
177	20231222	162400	118965130	4090	4090	4090	4090	0
178	20231222	162300	118965130	4090	4090	4090	4090	0
179	20231222	162200	118965130	4090	4090	4090	4090	0
180	20231222	162100	118965130	4090	4090	4090	4090	0
181	20231222	162000	118965130	4090	4090	4090	4090	0
182	20231222	161900	118965130	4090	4090	4090	4090	236
183	20231222	161800	118965130	4090	4090	4090	4090	0
184	20231222	161700	118965130	4090	4090	4090	4090	0
185	20231222	161600	118965130	4090	4090	4090	4090	0
186	20231222	161500	118965130	4090	4090	4090	4090	0
187	20231222	161400	118965130	4090	4090	4090	4090	0
188	20231222	161300	118965130	4090	4090	4090	4090	0
189	20231222	161200	118965130	4090	4090	4090	4090	0
190	20231222	161100	118965130	4090	4090	4090	4090	0
191	20231222	161000	118965130	4090	4090	4090	4090	0
192	20231222	160900	118965130	4090	4090	4090	4090	0
193	20231222	160800	118965130	4090	4090	4090	4090	0
194	20231222	160700	118965130	4090	4090	4090	4090	0
195	20231222	160600	118965130	4090	4090	4090	4090	0
196	20231222	160500	118965130	4090	4090	4090	4090	0
197	20231222	160400	118965130	4090	4090	4090	4090	0
198	20231222	160300	118965130	4090	4090	4090	4090	0
199	20231222	160200	118965130	4090	4090	4090	4090	0
200	20231222	160100	118965130	4090	4090	4090	4090	0
201	20231222	160000	118965130	4090	4090	4090	4090	0
202	20231222	155900	118965130	4090	4090	4090	4090	0
203	20231222	155800	118965130	4090	4090	4090	4090	0
204	20231222	155700	118965130	4090	4090	4090	4090	0
205	20231222	155600	118965130	4090	4090	4090	4090	0
206	20231222	155500	118965130	4090	4090	4090	4090	0
207	20231222	155400	118965130	4090	4090	4090	4090	0
208	20231222	155300	118965130	4090	4090	4090	4090	0
209	20231222	155200	118965130	4090	4090	4090	4090	0
210	20231222	155100	118965130	4090	4090	4090	4090	0
211	20231222	155000	118965130	4090	4090	4090	4090	0
212	20231222	154900	118965130	4090	4090	4090	4090	236
213	20231222	154800	118965130	4090	4090	4090	4090	0
214	20231222	154700	118965130	4090	4090	4090	4090	0
215	20231222	154600	118965130	4090	4090	4090	4090	0
216	20231222	154500	118965130	4090	4090	4090	4090	0
217	20231222	154400	118965130	4090	4090	4090	4090	0
218	20231222	154300	118965130	4090	4090	4090	4090	0
219	20231222	154200	118965130	4090	4090	4090	4090	0
220	20231222	154100	118965130	4090	4090	4090	4090	0
221	20231222	154000	118965130	4090	4090	4090	4090	0
222	20231222	153900	118965130	4090	4090	4090	4090	0
223	20231222	153800	118965130	4090	4090	4090	4090	0
224	20231222	153700	118965130	4090	4090	4090	4090	0
225	20231222	153600	118965130	4090	4090	4090	4090	0
226	20231222	153500	118965130	4090	4090	4090	4090	0
227	20231222	153400	118965130	4090	4090	4090	4090	0
228	20231222	153300	118965130	4090	4090	4090	4090	0
229	20231222	153200	118965130	4090	4090	4090	4090	0
230	20231222	153100	118965130	4090	4090	4090	4090	0
231	20231222	153000	118965130	4090	4090	4090	4090	236
232	20231222	152900	117999890	4065	4065	4065	4065	0
233	20231222	152800	117999890	4065	4065	4065	4065	0
234	20231222	152700	117999890	4065	4065	4065	4065	0
235	20231222	152600	117999890	4065	4065	4065	4065	0
236	20231222	152500	117999890	4065	4065	4065	4065	0
237	20231222	152400	117999890	4065	4065	4065	4065	0
238	20231222	152300	117999890	4065	4065	4065	4065	0
239	20231222	152200	117999890	4065	4065	4065	4065	0
240	20231222	152100	117999890	4065	4065	4065	4065	0
241	20231222	152000	117999890	4065	4065	4065	4065	0
242	20231222	151900	117999890	4065	4065	4065	4065	2119
243	20231222	151800	109386155	4065	4065	4065	4065	0
244	20231222	151700	109386155	4065	4070	4070	4065	330
245	20231222	151600	108044415	4070	4080	4080	4070	7
246	20231222	151500	108015915	4090	4090	4090	4090	1
247	20231222	151400	108011825	4070	4070	4070	4070	0
248	20231222	151300	108011825	4070	4070	4070	4070	0
249	20231222	151200	108011825	4070	4070	4070	4070	0
250	20231222	151100	108011825	4070	4070	4070	4070	0
251	20231222	151000	108011825	4070	4070	4070	4070	0
252	20231222	150900	108011825	4070	4070	4070	4070	0
253	20231222	150800	108011825	4070	4070	4070	4070	0
254	20231222	150700	108011825	4070	4070	4070	4070	40
255	20231222	150600	107849025	4090	4090	4090	4090	0
256	20231222	150500	107849025	4090	4090	4090	4090	0
257	20231222	150400	107849025	4090	4090	4090	4090	1
258	20231222	150300	107844935	4070	4070	4070	4070	0
259	20231222	150200	107844935	4070	4070	4070	4070	0
260	20231222	150100	107844935	4070	4070	4070	4070	1
261	20231222	150000	107840865	4070	4070	4070	4070	0
262	20231222	145900	107840865	4070	4070	4070	4070	0
263	20231222	145800	107840865	4070	4070	4070	4070	1
264	20231222	145700	107836795	4090	4090	4090	4090	0
265	20231222	145600	107836795	4090	4090	4090	4090	0
266	20231222	145500	107836795	4090	4090	4090	4090	0
267	20231222	145400	107836795	4090	4090	4090	4090	0
268	20231222	145300	107836795	4090	4090	4090	4090	0
269	20231222	145200	107836795	4090	4090	4090	4090	2
270	20231222	145100	107828615	4090	4090	4090	4090	0
271	20231222	145000	107828615	4090	4090	4090	4090	0
272	20231222	144900	107828615	4090	4090	4090	4090	0
273	20231222	144800	107828615	4090	4090	4090	4090	0
274	20231222	144700	107828615	4090	4090	4090	4090	0
275	20231222	144600	107828615	4090	4090	4090	4090	0
276	20231222	144500	107828615	4090	4090	4090	4090	0
277	20231222	144400	107828615	4090	4090	4090	4090	1
278	20231222	144300	107824525	4065	4065	4065	4065	0
279	20231222	144200	107824525	4065	4065	4065	4065	0
280	20231222	144100	107824525	4065	4065	4065	4065	0
281	20231222	144000	107824525	4065	4065	4065	4065	0
282	20231222	143900	107824525	4065	4065	4065	4065	0
283	20231222	143800	107824525	4065	4065	4065	4065	168
284	20231222	143700	107141605	4065	4065	4065	4065	168
285	20231222	143600	106458685	4065	4065	4065	4065	168
286	20231222	143500	105775765	4070	4070	4070	4070	0
287	20231222	143400	105775765	4070	4070	4070	4070	0
288	20231222	143300	105775765	4070	4070	4070	4070	0
289	20231222	143200	105775765	4070	4075	4075	4070	1675
290	20231222	143100	98956715	4090	4090	4090	4090	0
291	20231222	143000	98956715	4090	4090	4090	4090	0
292	20231222	142900	98956715	4090	4090	4090	4090	0
293	20231222	142800	98956715	4090	4090	4090	4090	0
294	20231222	142700	98956715	4090	4090	4090	4090	0
295	20231222	142600	98956715	4090	4090	4090	4090	0
296	20231222	142500	98956715	4090	4090	4090	4090	0
297	20231222	142400	98956715	4090	4090	4090	4090	0
298	20231222	142300	98956715	4090	4090	4090	4090	0
299	20231222	142200	98956715	4090	4090	4090	4090	0
300	20231222	142100	98956715	4090	4090	4090	4090	0
301	20231222	142000	98956715	4090	4090	4090	4090	0
302	20231222	141900	98956715	4090	4090	4090	4090	0
303	20231222	141800	98956715	4090	4090	4090	4090	0
304	20231222	141700	98956715	4090	4090	4090	4090	0
305	20231222	141600	98956715	4090	4090	4090	4090	0
306	20231222	141500	98956715	4090	4090	4090	4090	0
307	20231222	141400	98956715	4090	4090	4090	4090	0
308	20231222	141300	98956715	4090	4090	4090	4090	0
309	20231222	141200	98956715	4090	4090	4090	4090	0
310	20231222	141100	98956715	4090	4090	4090	4090	0
311	20231222	141000	98956715	4090	4090	4090	4090	0
312	20231222	140900	98956715	4090	4090	4090	4090	0
313	20231222	140800	98956715	4090	4090	4090	4090	0
314	20231222	140700	98956715	4090	4090	4090	4090	0
315	20231222	140600	98956715	4090	4090	4090	4090	0
316	20231222	140500	98956715	4090	4090	4090	4090	0
317	20231222	140400	98956715	4090	4090	4090	4090	0
318	20231222	140300	98956715	4090	4090	4090	4090	0
319	20231222	140200	98956715	4090	4090	4090	4090	0
320	20231222	140100	98956715	4090	4090	4090	4090	0
321	20231222	140000	98956715	4090	4090	4090	4090	0
322	20231222	135900	98956715	4090	4090	4090	4090	0
323	20231222	135800	98956715	4090	4090	4090	4090	0
324	20231222	135700	98956715	4090	4090	4090	4090	0
325	20231222	135600	98956715	4090	4090	4090	4090	0
326	20231222	135500	98956715	4090	4090	4090	4090	0
327	20231222	135400	98956715	4090	4090	4090	4090	0
328	20231222	135300	98956715	4090	4090	4090	4090	0
329	20231222	135200	98956715	4090	4090	4090	4090	0
330	20231222	135100	98956715	4090	4090	4090	4090	0
331	20231222	135000	98956715	4090	4090	4090	4090	1
332	20231222	134900	98952625	4075	4075	4075	4075	0
333	20231222	134800	98952625	4075	4075	4075	4075	0
334	20231222	134700	98952625	4075	4075	4075	4075	0
335	20231222	134600	98952625	4075	4075	4075	4070	502
336	20231222	134500	96909185	4075	4080	4080	4075	33
337	20231222	134400	96774615	4090	4090	4090	4090	0
338	20231222	134300	96774615	4090	4090	4090	4090	0
339	20231222	134200	96774615	4090	4090	4090	4090	0
340	20231222	134100	96774615	4090	4090	4090	4090	0
341	20231222	134000	96774615	4090	4090	4090	4090	0
342	20231222	133900	96774615	4090	4090	4090	4090	0
343	20231222	133800	96774615	4090	4090	4090	4090	1
344	20231222	133700	96770525	4090	4090	4090	4090	0
345	20231222	133600	96770525	4090	4090	4090	4090	0
346	20231222	133500	96770525	4090	4090	4090	4090	0
347	20231222	133400	96770525	4090	4090	4090	4090	0
348	20231222	133300	96770525	4090	4090	4090	4090	0
349	20231222	133200	96770525	4090	4090	4090	4090	0
350	20231222	133100	96770525	4090	4090	4090	4090	0
351	20231222	133000	96770525	4090	4090	4090	4090	0
352	20231222	132900	96770525	4090	4090	4090	4090	0
353	20231222	132800	96770525	4090	4090	4090	4090	0
354	20231222	132700	96770525	4090	4090	4090	4090	0
355	20231222	132600	96770525	4090	4090	4090	4090	0
356	20231222	132500	96770525	4090	4090	4090	4090	0
357	20231222	132400	96770525	4090	4090	4090	4090	0
358	20231222	132300	96770525	4090	4090	4090	4090	5
359	20231222	132200	96750075	4090	4090	4090	4090	0
360	20231222	132100	96750075	4090	4090	4090	4090	0
361	20231222	132000	96750075	4090	4090	4090	4090	0
362	20231222	131900	96750075	4090	4090	4090	4090	0
363	20231222	131800	96750075	4090	4090	4090	4090	25
364	20231222	131700	96647825	4090	4090	4090	4090	0
365	20231222	131600	96647825	4090	4090	4090	4090	0
366	20231222	131500	96647825	4090	4090	4090	4090	0
367	20231222	131400	96647825	4090	4090	4090	4090	0
368	20231222	131300	96647825	4090	4090	4090	4090	0
369	20231222	131200	96647825	4090	4090	4090	4090	0
370	20231222	131100	96647825	4090	4090	4090	4090	120
371	20231222	131000	96157025	4090	4090	4090	4090	0
372	20231222	130900	96157025	4090	4090	4090	4090	25
373	20231222	130800	96054775	4095	4095	4095	4095	0
374	20231222	130700	96054775	4095	4095	4095	4095	0
375	20231222	130600	96054775	4095	4095	4095	4095	0
376	20231222	130500	96054775	4095	4095	4095	4095	1
377	20231222	130400	96050680	4095	4095	4095	4095	0
378	20231222	130300	96050680	4095	4095	4095	4095	0
379	20231222	130200	96050680	4095	4095	4095	4095	0
380	20231222	130100	96050680	4095	4095	4095	4095	1
381	20231222	130000	96046585	4095	4095	4095	4095	0
382	20231222	125900	96046585	4095	4095	4095	4095	0
383	20231222	125800	96046585	4095	4095	4095	4095	0
384	20231222	125700	96046585	4095	4095	4095	4095	0
385	20231222	125600	96046585	4095	4095	4095	4095	7
386	20231222	125500	96017920	4090	4090	4090	4090	0
387	20231222	125400	96017920	4090	4090	4090	4090	0
388	20231222	125300	96017920	4090	4090	4090	4090	0
389	20231222	125200	96017920	4090	4090	4090	4090	0
390	20231222	125100	96017920	4090	4090	4090	4090	0
391	20231222	125000	96017920	4090	4090	4090	4090	0
392	20231222	124900	96017920	4090	4090	4090	4090	0
393	20231222	124800	96017920	4090	4090	4090	4090	0
394	20231222	124700	96017920	4090	4090	4090	4090	0
395	20231222	124600	96017920	4090	4090	4090	4090	0
396	20231222	124500	96017920	4090	4090	4090	4090	0
397	20231222	124400	96017920	4090	4090	4090	4090	0
398	20231222	124300	96017920	4090	4090	4090	4090	0
399	20231222	124200	96017920	4090	4090	4090	4090	0
400	20231222	124100	96017920	4090	4090	4090	4090	0
401	20231222	124000	96017920	4090	4090	4090	4090	0
402	20231222	123900	96017920	4090	4090	4090	4090	1
403	20231222	123800	96013830	4090	4090	4090	4090	0
404	20231222	123700	96013830	4090	4090	4090	4090	0
405	20231222	123600	96013830	4090	4090	4090	4090	0
406	20231222	123500	96013830	4090	4090	4090	4090	0
407	20231222	123400	96013830	4090	4090	4090	4090	0
408	20231222	123300	96013830	4090	4090	4090	4090	0
409	20231222	123200	96013830	4090	4090	4090	4090	0
410	20231222	123100	96013830	4090	4090	4090	4090	0
411	20231222	123000	96013830	4090	4090	4090	4090	20
412	20231222	122900	95932030	4095	4095	4095	4095	0
413	20231222	122800	95932030	4095	4095	4095	4095	0
414	20231222	122700	95932030	4095	4095	4095	4095	0
415	20231222	122600	95932030	4095	4095	4095	4095	0
416	20231222	122500	95932030	4095	4095	4095	4095	0
417	20231222	122400	95932030	4095	4095	4095	4095	0
418	20231222	122300	95932030	4095	4095	4095	4095	0
419	20231222	122200	95932030	4095	4095	4095	4095	0
420	20231222	122100	95932030	4095	4095	4095	4095	0
421	20231222	122000	95932030	4095	4095	4095	4095	0
422	20231222	121900	95932030	4095	4095	4095	4095	0
423	20231222	121800	95932030	4095	4095	4095	4095	0
424	20231222	121700	95932030	4095	4095	4095	4095	0
425	20231222	121600	95932030	4095	4095	4095	4095	0
426	20231222	121500	95932030	4095	4090	4095	4090	58
427	20231222	121400	95694805	4085	4085	4085	4085	0
428	20231222	121300	95694805	4085	4085	4085	4085	0
429	20231222	121200	95694805	4085	4085	4085	4085	0
430	20231222	121100	95694805	4085	4085	4085	4085	0
431	20231222	121000	95694805	4085	4085	4085	4085	0
432	20231222	120900	95694805	4085	4085	4085	4085	0
433	20231222	120800	95694805	4085	4085	4085	4085	0
434	20231222	120700	95694805	4085	4085	4085	4085	0
435	20231222	120600	95694805	4085	4090	4090	4085	104
436	20231222	120500	95269615	4090	4090	4090	4090	1
437	20231222	120400	95265525	4085	4080	4085	4080	170
438	20231222	120300	94571080	4085	4085	4085	4085	1
439	20231222	120200	94566995	4065	4065	4065	4065	28
440	20231222	120100	94453175	4060	4060	4060	4060	244
441	20231222	120000	93462535	4060	4060	4060	4060	0
442	20231222	115900	93462535	4060	4060	4060	4060	0
443	20231222	115800	93462535	4060	4060	4060	4060	0
444	20231222	115700	93462535	4060	4085	4085	4055	1244
445	20231222	115600	88399485	4085	4085	4085	4085	100
446	20231222	115500	87990985	4085	4085	4085	4085	0
447	20231222	115400	87990985	4085	4085	4085	4085	0
448	20231222	115300	87990985	4085	4085	4085	4085	0
449	20231222	115200	87990985	4085	4085	4085	4085	0
450	20231222	115100	87990985	4085	4085	4085	4085	0
451	20231222	115000	87990985	4085	4085	4085	4085	0
452	20231222	114900	87990985	4085	4085	4085	4085	0
453	20231222	114800	87990985	4085	4085	4085	4085	0
454	20231222	114700	87990985	4085	4085	4085	4085	0
455	20231222	114600	87990985	4085	4085	4085	4085	0
456	20231222	114500	87990985	4085	4085	4085	4085	0
457	20231222	114400	87990985	4085	4085	4085	4085	0
458	20231222	114300	87990985	4085	4085	4085	4085	0
459	20231222	114200	87990985	4085	4085	4085	4085	0
460	20231222	114100	87990985	4085	4085	4085	4085	0
461	20231222	114000	87990985	4085	4085	4085	4085	1
462	20231222	113900	87986900	4090	4090	4090	4090	0
463	20231222	113800	87986900	4090	4090	4090	4090	10
464	20231222	113700	87946000	4085	4085	4085	4085	1
465	20231222	113600	87941915	4085	4085	4085	4085	0
466	20231222	113500	87941915	4085	4085	4085	4085	0
467	20231222	113400	87941915	4085	4085	4085	4085	89
468	20231222	113300	87578350	4085	4085	4085	4085	0
469	20231222	113200	87578350	4085	4085	4085	4085	0
470	20231222	113100	87578350	4085	4085	4085	4085	0
471	20231222	113000	87578350	4085	4085	4085	4085	0
472	20231222	112900	87578350	4085	4085	4085	4085	0
473	20231222	112800	87578350	4085	4085	4085	4085	0
474	20231222	112700	87578350	4085	4085	4085	4085	0
475	20231222	112600	87578350	4085	4085	4085	4085	0
476	20231222	112500	87578350	4085	4085	4085	4085	0
477	20231222	112400	87578350	4085	4085	4085	4085	0
478	20231222	112300	87578350	4085	4085	4085	4085	0
479	20231222	112200	87578350	4085	4085	4085	4085	0
480	20231222	112100	87578350	4085	4080	4085	4080	200
481	20231222	112000	86761645	4080	4080	4080	4080	0
482	20231222	111900	86761645	4080	4080	4080	4080	0
483	20231222	111800	86761645	4080	4080	4080	4080	0
484	20231222	111700	86761645	4080	4080	4080	4080	0
485	20231222	111600	86761645	4080	4080	4080	4080	0
486	20231222	111500	86761645	4080	4080	4080	4080	0
487	20231222	111400	86761645	4080	4080	4080	4080	12
488	20231222	111300	86712685	4080	4080	4080	4080	0
489	20231222	111200	86712685	4080	4080	4080	4080	0
490	20231222	111100	86712685	4080	4080	4080	4080	0
491	20231222	111000	86712685	4080	4080	4080	4080	0
492	20231222	110900	86712685	4080	4080	4080	4080	0
493	20231222	110800	86712685	4080	4080	4080	4080	0
494	20231222	110700	86712685	4080	4080	4080	4080	0
495	20231222	110600	86712685	4080	4080	4080	4080	0
496	20231222	110500	86712685	4080	4080	4080	4080	0
497	20231222	110400	86712685	4080	4080	4080	4080	0
498	20231222	110300	86712685	4080	4080	4080	4080	0
499	20231222	110200	86712685	4080	4080	4080	4080	0
500	20231222	110100	86712685	4080	4080	4080	4080	10
501	20231222	110000	86671885	4065	4075	4075	4065	1058
502	20231222	105900	82365060	4075	4075	4075	4075	0
503	20231222	105800	82365060	4075	4075	4075	4075	0
504	20231222	105700	82365060	4075	4075	4075	4075	0
505	20231222	105600	82365060	4075	4075	4075	4075	0
506	20231222	105500	82365060	4075	4075	4075	4075	0
507	20231222	105400	82365060	4075	4075	4075	4075	10
508	20231222	105300	82324310	4075	4075	4075	4075	10
509	20231222	105200	82283560	4080	4075	4080	4075	26
510	20231222	105100	82177505	4075	4075	4075	4075	46
511	20231222	105000	81990055	4065	4065	4065	4065	0
512	20231222	104900	81990055	4065	4065	4065	4065	60
513	20231222	104800	81746155	4065	4065	4065	4065	0
514	20231222	104700	81746155	4065	4065	4065	4065	0
515	20231222	104600	81746155	4065	4065	4065	4065	0
516	20231222	104500	81746155	4065	4065	4065	4065	0
517	20231222	104400	81746155	4065	4065	4065	4065	0
518	20231222	104300	81746155	4065	4065	4065	4065	0
519	20231222	104200	81746155	4065	4065	4065	4065	0
520	20231222	104100	81746155	4065	4065	4065	4065	0
521	20231222	104000	81746155	4065	4065	4065	4065	0
522	20231222	103900	81746155	4065	4065	4065	4065	0
523	20231222	103800	81746155	4065	4065	4065	4065	0
524	20231222	103700	81746155	4065	4065	4065	4065	0
525	20231222	103600	81746155	4065	4065	4065	4065	100
526	20231222	103500	81339655	4075	4075	4075	4075	100
527	20231222	103400	80932155	4075	4075	4075	4075	0
528	20231222	103300	80932155	4075	4075	4075	4075	0
529	20231222	103200	80932155	4075	4075	4075	4075	0
530	20231222	103100	80932155	4075	4075	4075	4075	0
531	20231222	103000	80932155	4075	4075	4075	4075	0
532	20231222	102900	80932155	4075	4075	4075	4075	0
533	20231222	102800	80932155	4075	4075	4075	4075	0
534	20231222	102700	80932155	4075	4075	4075	4075	0
535	20231222	102600	80932155	4075	4075	4075	4075	0
536	20231222	102500	80932155	4075	4075	4075	4075	0
537	20231222	102400	80932155	4075	4075	4075	4075	0
538	20231222	102300	80932155	4075	4075	4075	4075	0
539	20231222	102200	80932155	4075	4075	4075	4075	0
540	20231222	102100	80932155	4075	4075	4075	4075	0
541	20231222	102000	80932155	4075	4075	4075	4075	1
542	20231222	101900	80928080	4070	4070	4070	4070	2
543	20231222	101800	80919940	4065	4065	4065	4065	1
544	20231222	101700	80915875	4065	4065	4065	4065	0
545	20231222	101600	80915875	4065	4065	4065	4065	202
546	20231222	101500	80094745	4050	4050	4050	4050	0
547	20231222	101400	80094745	4050	4050	4050	4050	0
548	20231222	101300	80094745	4050	4050	4050	4050	0
549	20231222	101200	80094745	4050	4050	4050	4050	0
550	20231222	101100	80094745	4050	4050	4050	4050	1
551	20231222	101000	80090695	4050	4045	4050	4045	337
552	20231222	100900	78727525	4050	4065	4065	4050	1434
553	20231222	100800	72898765	4045	4045	4045	4045	0
554	20231222	100700	72898765	4045	4065	4065	4045	1336
555	20231222	100600	67474645	4065	4065	4065	4065	0
556	20231222	100500	67474645	4065	4065	4065	4065	0
557	20231222	100400	67474645	4065	4065	4065	4065	0
558	20231222	100300	67474645	4065	4065	4065	4065	0
559	20231222	100200	67474645	4065	4065	4065	4065	0
560	20231222	100100	67474645	4065	4065	4065	4065	89
561	20231222	100000	67112860	4065	4065	4065	4065	0
562	20231222	095900	67112860	4065	4065	4065	4065	0
563	20231222	095800	67112860	4065	4065	4065	4065	0
564	20231222	095700	67112860	4065	4065	4065	4065	0
565	20231222	095600	67112860	4065	4065	4065	4065	0
566	20231222	095500	67112860	4065	4065	4065	4065	0
567	20231222	095400	67112860	4065	4065	4065	4065	0
568	20231222	095300	67112860	4065	4060	4065	4060	5
569	20231222	095200	67092545	4065	4065	4065	4065	0
570	20231222	095100	67092545	4065	4065	4065	4065	0
571	20231222	095000	67092545	4065	4065	4065	4065	0
572	20231222	094900	67092545	4065	4055	4065	4055	40
573	20231222	094800	66929975	4045	4045	4045	4045	0
574	20231222	094700	66929975	4045	4045	4045	4045	373
575	20231222	094600	65421190	4045	4045	4045	4045	0
576	20231222	094500	65421190	4045	4055	4060	4045	537
577	20231222	094400	63243970	4055	4055	4055	4055	0
578	20231222	094300	63243970	4055	4055	4055	4055	0
579	20231222	094200	63243970	4055	4055	4055	4055	30
580	20231222	094100	63122320	4055	4050	4055	4050	113
581	20231222	094000	62664170	4050	4050	4050	4050	24
582	20231222	093900	62566970	4055	4055	4055	4055	22
583	20231222	093800	62477760	4055	4055	4055	4055	6
584	20231222	093700	62453430	4055	4045	4055	4045	101
585	20231222	093600	62043960	4055	4055	4055	4055	0
586	20231222	093500	62043960	4055	4055	4055	4055	3
587	20231222	093400	62031795	4030	4030	4030	4030	0
588	20231222	093300	62031795	4030	4030	4030	4030	0
589	20231222	093200	62031795	4030	4030	4030	4030	0
590	20231222	093100	62031795	4030	4030	4030	4030	0
591	20231222	093000	62031795	4030	4040	4040	4030	1796
592	20231222	092900	54788240	4040	4040	4040	4040	0
593	20231222	092800	54788240	4040	4050	4050	4040	160
594	20231222	092700	54141635	4050	4050	4050	4050	0
595	20231222	092600	54141635	4050	4050	4050	4050	0
596	20231222	092500	54141635	4050	4050	4050	4050	60
597	20231222	092400	53898635	4055	4055	4055	4055	0
598	20231222	092300	53898635	4055	4055	4055	4055	0
599	20231222	092200	53898635	4055	4055	4055	4055	0
600	20231222	092100	53898635	4055	4055	4055	4055	0
601	20231222	092000	53898635	4055	4055	4055	4055	0
602	20231222	091900	53898635	4055	4055	4055	4055	1
603	20231222	091800	53894580	4045	4045	4045	4045	50
604	20231222	091700	53692330	4045	4045	4045	4045	216
605	20231222	091600	52818610	4045	4045	4045	4045	43
606	20231222	091500	52644675	4060	4060	4060	4060	10
607	20231222	091400	52604075	4055	4060	4060	4055	50
608	20231222	091300	52401225	4060	4060	4060	4060	0
609	20231222	091200	52401225	4060	4060	4060	4060	30
610	20231222	091100	52279425	4060	4040	4060	4040	441
611	20231222	091000	50493120	4040	4075	4075	4040	11
612	20231222	090900	50448645	4010	4080	4080	4010	504
613	20231222	090800	48424060	4090	4085	4095	3950	11005
614	20231222	090700	4315635	4085	4085	4085	4085	50
615	20231222	090600	4111385	4070	4070	4070	4070	0
616	20231222	090500	4111385	4070	4090	4090	4070	605
617	20231222	090400	1644600	4085	4085	4085	4085	0
618	20231222	090300	1644600	4085	4085	4085	4085	0
619	20231222	090200	1644600	4085	4085	4085	4085	0
620	20231222	090100	1644600	4085	4085	4085	4085	0
621	20231222	090000	1644600	4085	4095	4095	4085	402