KissMeData/039610/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192200	181492930	5420	5420	5420	5420	455
3	20231212	192100	181492930	5420	5420	5420	5420	0
4	20231212	192000	181492930	5420	5420	5420	5420	0
5	20231212	191900	181492930	5420	5420	5420	5420	0
6	20231212	191800	181492930	5420	5420	5420	5420	0
7	20231212	191700	181492930	5420	5420	5420	5420	0
8	20231212	191600	181492930	5420	5420	5420	5420	0
9	20231212	191500	181492930	5420	5420	5420	5420	0
10	20231212	191400	181492930	5420	5420	5420	5420	0
11	20231212	191300	181492930	5420	5420	5420	5420	0
12	20231212	191200	181492930	5420	5420	5420	5420	0
13	20231212	191100	181492930	5420	5420	5420	5420	0
14	20231212	191000	181492930	5420	5420	5420	5420	0
15	20231212	190900	181492930	5420	5420	5420	5420	0
16	20231212	190800	181492930	5420	5420	5420	5420	0
17	20231212	190700	181492930	5420	5420	5420	5420	0
18	20231212	190600	181492930	5420	5420	5420	5420	0
19	20231212	190500	181492930	5420	5420	5420	5420	0
20	20231212	190400	181492930	5420	5420	5420	5420	0
21	20231212	190300	181492930	5420	5420	5420	5420	0
22	20231212	190200	181492930	5420	5420	5420	5420	0
23	20231212	190100	181492930	5420	5420	5420	5420	0
24	20231212	190000	181492930	5420	5420	5420	5420	0
25	20231212	185900	181492930	5420	5420	5420	5420	0
26	20231212	185800	181492930	5420	5420	5420	5420	0
27	20231212	185700	181492930	5420	5420	5420	5420	0
28	20231212	185600	181492930	5420	5420	5420	5420	0
29	20231212	185500	181492930	5420	5420	5420	5420	0
30	20231212	185400	181492930	5420	5420	5420	5420	0
31	20231212	185300	181492930	5420	5420	5420	5420	0
32	20231212	185200	181492930	5420	5420	5420	5420	455
33	20231212	185100	181492930	5420	5420	5420	5420	0
34	20231212	185000	181492930	5420	5420	5420	5420	0
35	20231212	184900	181492930	5420	5420	5420	5420	0
36	20231212	184800	181492930	5420	5420	5420	5420	0
37	20231212	184700	181492930	5420	5420	5420	5420	0
38	20231212	184600	181492930	5420	5420	5420	5420	0
39	20231212	184500	181492930	5420	5420	5420	5420	0
40	20231212	184400	181492930	5420	5420	5420	5420	0
41	20231212	184300	181492930	5420	5420	5420	5420	0
42	20231212	184200	181492930	5420	5420	5420	5420	0
43	20231212	184100	181492930	5420	5420	5420	5420	0
44	20231212	184000	181492930	5420	5420	5420	5420	0
45	20231212	183900	181492930	5420	5420	5420	5420	0
46	20231212	183800	181492930	5420	5420	5420	5420	0
47	20231212	183700	181492930	5420	5420	5420	5420	0
48	20231212	183600	181492930	5420	5420	5420	5420	0
49	20231212	183500	181492930	5420	5420	5420	5420	0
50	20231212	183400	181492930	5420	5420	5420	5420	0
51	20231212	183300	181492930	5420	5420	5420	5420	0
52	20231212	183200	181492930	5420	5420	5420	5420	0
53	20231212	183100	181492930	5420	5420	5420	5420	0
54	20231212	183000	181492930	5420	5420	5420	5420	0
55	20231212	182900	181492930	5420	5420	5420	5420	0
56	20231212	182800	181492930	5420	5420	5420	5420	0
57	20231212	182700	181492930	5420	5420	5420	5420	0
58	20231212	182600	181492930	5420	5420	5420	5420	0
59	20231212	182500	181492930	5420	5420	5420	5420	0
60	20231212	182400	181492930	5420	5420	5420	5420	0
61	20231212	182300	181492930	5420	5420	5420	5420	0
62	20231212	182200	181492930	5420	5420	5420	5420	455
63	20231212	182100	181492930	5420	5420	5420	5420	0
64	20231212	182000	181492930	5420	5420	5420	5420	0
65	20231212	181900	181492930	5420	5420	5420	5420	0
66	20231212	181800	181492930	5420	5420	5420	5420	0
67	20231212	181700	181492930	5420	5420	5420	5420	0
68	20231212	181600	181492930	5420	5420	5420	5420	0
69	20231212	181500	181492930	5420	5420	5420	5420	0
70	20231212	181400	181492930	5420	5420	5420	5420	0
71	20231212	181300	181492930	5420	5420	5420	5420	0
72	20231212	181200	181492930	5420	5420	5420	5420	0
73	20231212	181100	181492930	5420	5420	5420	5420	0
74	20231212	181000	181492930	5420	5420	5420	5420	0
75	20231212	180900	181492930	5420	5420	5420	5420	0
76	20231212	180800	181492930	5420	5420	5420	5420	0
77	20231212	180700	181492930	5420	5420	5420	5420	0
78	20231212	180600	181492930	5420	5420	5420	5420	0
79	20231212	180500	181492930	5420	5420	5420	5420	0
80	20231212	180400	181492930	5420	5420	5420	5420	0
81	20231212	180300	181492930	5420	5420	5420	5420	0
82	20231212	180200	181492930	5420	5420	5420	5420	0
83	20231212	180100	181492930	5420	5420	5420	5420	0
84	20231212	180000	181492930	5420	5420	5420	5420	0
85	20231212	175900	181492930	5420	5420	5420	5420	0
86	20231212	175800	181492930	5420	5420	5420	5420	0
87	20231212	175700	181492930	5420	5420	5420	5420	0
88	20231212	175600	181492930	5420	5420	5420	5420	0
89	20231212	175500	181492930	5420	5420	5420	5420	0
90	20231212	175400	181492930	5420	5420	5420	5420	0
91	20231212	175300	181492930	5420	5420	5420	5420	0
92	20231212	175200	181492930	5420	5420	5420	5420	455
93	20231212	175100	181492930	5420	5420	5420	5420	0
94	20231212	175000	181492930	5420	5420	5420	5420	0
95	20231212	174900	181492930	5420	5420	5420	5420	0
96	20231212	174800	181492930	5420	5420	5420	5420	0
97	20231212	174700	181492930	5420	5420	5420	5420	0
98	20231212	174600	181492930	5420	5420	5420	5420	0
99	20231212	174500	181492930	5420	5420	5420	5420	0
100	20231212	174400	181492930	5420	5420	5420	5420	0
101	20231212	174300	181492930	5420	5420	5420	5420	0
102	20231212	174200	181492930	5420	5420	5420	5420	0
103	20231212	174100	181492930	5420	5420	5420	5420	0
104	20231212	174000	181492930	5420	5420	5420	5420	0
105	20231212	173900	181492930	5420	5420	5420	5420	0
106	20231212	173800	181492930	5420	5420	5420	5420	0
107	20231212	173700	181492930	5420	5420	5420	5420	0
108	20231212	173600	181492930	5420	5420	5420	5420	0
109	20231212	173500	181492930	5420	5420	5420	5420	0
110	20231212	173400	181492930	5420	5420	5420	5420	0
111	20231212	173300	181492930	5420	5420	5420	5420	0
112	20231212	173200	181492930	5420	5420	5420	5420	0
113	20231212	173100	181492930	5420	5420	5420	5420	0
114	20231212	173000	181492930	5420	5420	5420	5420	0
115	20231212	172900	181492930	5420	5420	5420	5420	0
116	20231212	172800	181492930	5420	5420	5420	5420	0
117	20231212	172700	181492930	5420	5420	5420	5420	0
118	20231212	172600	181492930	5420	5420	5420	5420	0
119	20231212	172500	181492930	5420	5420	5420	5420	0
120	20231212	172400	181492930	5420	5420	5420	5420	0
121	20231212	172300	181492930	5420	5420	5420	5420	0
122	20231212	172200	181492930	5420	5420	5420	5420	455
123	20231212	172100	181492930	5420	5420	5420	5420	0
124	20231212	172000	181492930	5420	5420	5420	5420	0
125	20231212	171900	181492930	5420	5420	5420	5420	0
126	20231212	171800	181492930	5420	5420	5420	5420	0
127	20231212	171700	181492930	5420	5420	5420	5420	0
128	20231212	171600	181492930	5420	5420	5420	5420	0
129	20231212	171500	181492930	5420	5420	5420	5420	0
130	20231212	171400	181492930	5420	5420	5420	5420	0
131	20231212	171300	181492930	5420	5420	5420	5420	0
132	20231212	171200	181492930	5420	5420	5420	5420	0
133	20231212	171100	181492930	5420	5420	5420	5420	0
134	20231212	171000	181492930	5420	5420	5420	5420	0
135	20231212	170900	181492930	5420	5420	5420	5420	0
136	20231212	170800	181492930	5420	5420	5420	5420	0
137	20231212	170700	181492930	5420	5420	5420	5420	0
138	20231212	170600	181492930	5420	5420	5420	5420	0
139	20231212	170500	181492930	5420	5420	5420	5420	0
140	20231212	170400	181492930	5420	5420	5420	5420	0
141	20231212	170300	181492930	5420	5420	5420	5420	0
142	20231212	170200	181492930	5420	5420	5420	5420	0
143	20231212	170100	181492930	5420	5420	5420	5420	0
144	20231212	170000	181492930	5420	5420	5420	5420	0
145	20231212	165900	181492930	5420	5420	5420	5420	0
146	20231212	165800	181492930	5420	5420	5420	5420	0
147	20231212	165700	181492930	5420	5420	5420	5420	0
148	20231212	165600	181492930	5420	5420	5420	5420	0
149	20231212	165500	181492930	5420	5420	5420	5420	0
150	20231212	165400	181492930	5420	5420	5420	5420	0
151	20231212	165300	181492930	5420	5420	5420	5420	0
152	20231212	165200	181492930	5420	5420	5420	5420	455
153	20231212	165100	181492930	5420	5420	5420	5420	0
154	20231212	165000	181492930	5420	5420	5420	5420	0
155	20231212	164900	181492930	5420	5420	5420	5420	0
156	20231212	164800	181492930	5420	5420	5420	5420	0
157	20231212	164700	181492930	5420	5420	5420	5420	0
158	20231212	164600	181492930	5420	5420	5420	5420	0
159	20231212	164500	181492930	5420	5420	5420	5420	0
160	20231212	164400	181492930	5420	5420	5420	5420	0
161	20231212	164300	181492930	5420	5420	5420	5420	0
162	20231212	164200	181492930	5420	5420	5420	5420	0
163	20231212	164100	181492930	5420	5420	5420	5420	0
164	20231212	164000	181492930	5420	5420	5420	5420	0
165	20231212	163900	181492930	5420	5420	5420	5420	0
166	20231212	163800	181492930	5420	5420	5420	5420	0
167	20231212	163700	181492930	5420	5420	5420	5420	0
168	20231212	163600	181492930	5420	5420	5420	5420	0
169	20231212	163500	181492930	5420	5420	5420	5420	0
170	20231212	163400	181492930	5420	5420	5420	5420	0
171	20231212	163300	181492930	5420	5420	5420	5420	0
172	20231212	163200	181492930	5420	5420	5420	5420	0
173	20231212	163100	181492930	5420	5420	5420	5420	0
174	20231212	163000	181492930	5420	5420	5420	5420	0
175	20231212	162900	181492930	5420	5420	5420	5420	0
176	20231212	162800	181492930	5420	5420	5420	5420	0
177	20231212	162700	181492930	5420	5420	5420	5420	0
178	20231212	162600	181492930	5420	5420	5420	5420	0
179	20231212	162500	181492930	5420	5420	5420	5420	0
180	20231212	162400	181492930	5420	5420	5420	5420	0
181	20231212	162300	181492930	5420	5420	5420	5420	0
182	20231212	162200	181492930	5420	5420	5420	5420	455
183	20231212	162100	181492930	5420	5420	5420	5420	0
184	20231212	162000	181492930	5420	5420	5420	5420	0
185	20231212	161900	181492930	5420	5420	5420	5420	0
186	20231212	161800	181492930	5420	5420	5420	5420	0
187	20231212	161700	181492930	5420	5420	5420	5420	0
188	20231212	161600	181492930	5420	5420	5420	5420	0
189	20231212	161500	181492930	5420	5420	5420	5420	0
190	20231212	161400	181492930	5420	5420	5420	5420	0
191	20231212	161300	181492930	5420	5420	5420	5420	0
192	20231212	161200	181492930	5420	5420	5420	5420	0
193	20231212	161100	181492930	5420	5420	5420	5420	0
194	20231212	161000	181492930	5420	5420	5420	5420	0
195	20231212	160900	181492930	5420	5420	5420	5420	0
196	20231212	160800	181492930	5420	5420	5420	5420	0
197	20231212	160700	181492930	5420	5420	5420	5420	0
198	20231212	160600	181492930	5420	5420	5420	5420	0
199	20231212	160500	181492930	5420	5420	5420	5420	0
200	20231212	160400	181492930	5420	5420	5420	5420	0
201	20231212	160300	181492930	5420	5420	5420	5420	0
202	20231212	160200	181492930	5420	5420	5420	5420	0
203	20231212	160100	181492930	5420	5420	5420	5420	0
204	20231212	160000	181492930	5420	5420	5420	5420	0
205	20231212	155900	181492930	5420	5420	5420	5420	0
206	20231212	155800	181492930	5420	5420	5420	5420	0
207	20231212	155700	181492930	5420	5420	5420	5420	0
208	20231212	155600	181492930	5420	5420	5420	5420	0
209	20231212	155500	181492930	5420	5420	5420	5420	0
210	20231212	155400	181492930	5420	5420	5420	5420	0
211	20231212	155300	181492930	5420	5420	5420	5420	0
212	20231212	155200	181492930	5420	5420	5420	5420	455
213	20231212	155100	181492930	5420	5420	5420	5420	0
214	20231212	155000	181492930	5420	5420	5420	5420	0
215	20231212	154900	181492930	5420	5420	5420	5420	0
216	20231212	154800	181492930	5420	5420	5420	5420	0
217	20231212	154700	181492930	5420	5420	5420	5420	0
218	20231212	154600	181492930	5420	5420	5420	5420	0
219	20231212	154500	181492930	5420	5420	5420	5420	0
220	20231212	154400	181492930	5420	5420	5420	5420	0
221	20231212	154300	181492930	5420	5420	5420	5420	0
222	20231212	154200	181492930	5420	5420	5420	5420	0
223	20231212	154100	181492930	5420	5420	5420	5420	0
224	20231212	154000	181492930	5420	5420	5420	5420	0
225	20231212	153900	181492930	5420	5420	5420	5420	0
226	20231212	153800	181492930	5420	5420	5420	5420	0
227	20231212	153700	181492930	5420	5420	5420	5420	0
228	20231212	153600	181492930	5420	5420	5420	5420	0
229	20231212	153500	181492930	5420	5420	5420	5420	0
230	20231212	153400	181492930	5420	5420	5420	5420	0
231	20231212	153300	181492930	5420	5420	5420	5420	0
232	20231212	153200	181492930	5420	5420	5420	5420	0
233	20231212	153100	181492930	5420	5420	5420	5420	0
234	20231212	153000	181492930	5420	5420	5420	5420	455
235	20231212	152900	179026830	5420	5420	5420	5420	0
236	20231212	152800	179026830	5420	5420	5420	5420	0
237	20231212	152700	179026830	5420	5420	5420	5420	0
238	20231212	152600	179026830	5420	5420	5420	5420	0
239	20231212	152500	179026830	5420	5420	5420	5420	0
240	20231212	152400	179026830	5420	5420	5420	5420	0
241	20231212	152300	179026830	5420	5420	5420	5420	0
242	20231212	152200	179026830	5420	5420	5420	5420	0
243	20231212	152100	179026830	5420	5420	5420	5420	0
244	20231212	152000	179026830	5420	5420	5420	5420	0
245	20231212	151900	179026830	5420	5420	5420	5420	75
246	20231212	151800	178620330	5420	5420	5420	5420	89
247	20231212	151700	178137950	5410	5410	5410	5410	100
248	20231212	151600	177596950	5420	5420	5420	5420	0
249	20231212	151500	177596950	5420	5420	5420	5420	0
250	20231212	151400	177596950	5420	5420	5420	5420	0
251	20231212	151300	177596950	5420	5420	5420	5420	409
252	20231212	151200	175380170	5420	5420	5420	5420	1
253	20231212	151100	175374750	5420	5420	5420	5420	288
254	20231212	151000	173813790	5420	5420	5420	5420	0
255	20231212	150900	173813790	5420	5420	5420	5420	0
256	20231212	150800	173813790	5420	5420	5420	5420	10
257	20231212	150700	173759590	5400	5400	5400	5400	0
258	20231212	150600	173759590	5400	5400	5400	5400	0
259	20231212	150500	173759590	5400	5400	5400	5400	0
260	20231212	150400	173759590	5400	5400	5400	5400	0
261	20231212	150300	173759590	5400	5400	5400	5400	0
262	20231212	150200	173759590	5400	5400	5400	5400	150
263	20231212	150100	172949590	5400	5400	5400	5400	0
264	20231212	150000	172949590	5400	5400	5400	5400	45
265	20231212	145900	172706590	5400	5410	5410	5400	2016
266	20231212	145800	161820140	5420	5420	5420	5420	0
267	20231212	145700	161820140	5420	5420	5420	5420	0
268	20231212	145600	161820140	5420	5420	5420	5420	0
269	20231212	145500	161820140	5420	5420	5420	5420	1
270	20231212	145400	161814720	5420	5420	5420	5420	1
271	20231212	145300	161809300	5420	5420	5420	5420	19
272	20231212	145200	161706320	5420	5420	5420	5420	0
273	20231212	145100	161706320	5420	5420	5420	5420	0
274	20231212	145000	161706320	5420	5420	5420	5420	0
275	20231212	144900	161706320	5420	5420	5420	5420	0
276	20231212	144800	161706320	5420	5420	5420	5420	3
277	20231212	144700	161690060	5420	5420	5420	5420	0
278	20231212	144600	161690060	5420	5420	5420	5420	1
279	20231212	144500	161684640	5410	5410	5410	5410	0
280	20231212	144400	161684640	5410	5410	5410	5410	1
281	20231212	144300	161679230	5400	5410	5410	5400	203
282	20231212	144200	160582320	5420	5420	5420	5420	0
283	20231212	144100	160582320	5420	5420	5420	5420	3
284	20231212	144000	160566060	5420	5420	5420	5420	0
285	20231212	143900	160566060	5420	5420	5420	5420	0
286	20231212	143800	160566060	5420	5420	5420	5420	0
287	20231212	143700	160566060	5420	5420	5420	5420	0
288	20231212	143600	160566060	5420	5420	5420	5420	1
289	20231212	143500	160560640	5400	5400	5400	5400	150
290	20231212	143400	159750640	5420	5420	5420	5420	0
291	20231212	143300	159750640	5420	5420	5420	5420	0
292	20231212	143200	159750640	5420	5420	5420	5420	0
293	20231212	143100	159750640	5420	5420	5420	5420	0
294	20231212	143000	159750640	5420	5420	5420	5420	52
295	20231212	142900	159468800	5420	5420	5420	5420	10
296	20231212	142800	159414600	5420	5420	5420	5420	30
297	20231212	142700	159252000	5420	5420	5420	5420	0
298	20231212	142600	159252000	5420	5420	5420	5420	0
299	20231212	142500	159252000	5420	5420	5420	5420	0
300	20231212	142400	159252000	5420	5420	5420	5420	44
301	20231212	142300	159013520	5420	5420	5420	5420	0
302	20231212	142200	159013520	5420	5420	5420	5420	0
303	20231212	142100	159013520	5420	5420	5420	5420	0
304	20231212	142000	159013520	5420	5420	5420	5420	1
305	20231212	141900	159008100	5400	5410	5410	5400	405
306	20231212	141800	156817090	5410	5410	5410	5410	0
307	20231212	141700	156817090	5410	5410	5410	5410	0
308	20231212	141600	156817090	5410	5410	5410	5410	0
309	20231212	141500	156817090	5410	5410	5410	5410	0
310	20231212	141400	156817090	5410	5410	5410	5410	0
311	20231212	141300	156817090	5410	5410	5410	5410	0
312	20231212	141200	156817090	5410	5410	5410	5410	0
313	20231212	141100	156817090	5410	5410	5410	5410	0
314	20231212	141000	156817090	5410	5410	5410	5410	20
315	20231212	140900	156708890	5400	5400	5400	5400	7
316	20231212	140800	156671090	5410	5410	5410	5410	0
317	20231212	140700	156671090	5410	5410	5410	5410	0
318	20231212	140600	156671090	5410	5410	5410	5410	0
319	20231212	140500	156671090	5410	5410	5410	5410	0
320	20231212	140400	156671090	5410	5410	5410	5410	0
321	20231212	140300	156671090	5410	5410	5410	5410	1
322	20231212	140200	156665680	5400	5400	5400	5400	0
323	20231212	140100	156665680	5400	5400	5400	5400	0
324	20231212	140000	156665680	5400	5400	5400	5400	442
325	20231212	135900	154278880	5400	5400	5400	5400	200
326	20231212	135800	153198880	5390	5390	5390	5390	0
327	20231212	135700	153198880	5390	5400	5400	5390	183
328	20231212	135600	152212010	5400	5400	5400	5400	50
329	20231212	135500	151942010	5400	5410	5410	5400	2568
330	20231212	135400	138074400	5410	5410	5410	5410	0
331	20231212	135300	138074400	5410	5420	5420	5410	2092
332	20231212	135200	126755700	5420	5420	5420	5420	0
333	20231212	135100	126755700	5420	5420	5420	5420	0
334	20231212	135000	126755700	5420	5420	5420	5420	0
335	20231212	134900	126755700	5420	5420	5420	5420	0
336	20231212	134800	126755700	5420	5420	5420	5420	0
337	20231212	134700	126755700	5420	5420	5420	5420	0
338	20231212	134600	126755700	5420	5420	5420	5420	7
339	20231212	134500	126717760	5440	5440	5440	5440	0
340	20231212	134400	126717760	5440	5440	5440	5440	0
341	20231212	134300	126717760	5440	5440	5440	5440	0
342	20231212	134200	126717760	5440	5440	5440	5440	0
343	20231212	134100	126717760	5440	5440	5440	5440	0
344	20231212	134000	126717760	5440	5440	5440	5440	0
345	20231212	133900	126717760	5440	5440	5440	5440	0
346	20231212	133800	126717760	5440	5440	5440	5440	0
347	20231212	133700	126717760	5440	5440	5440	5440	0
348	20231212	133600	126717760	5440	5440	5440	5440	0
349	20231212	133500	126717760	5440	5440	5440	5440	0
350	20231212	133400	126717760	5440	5440	5440	5440	0
351	20231212	133300	126717760	5440	5440	5440	5440	0
352	20231212	133200	126717760	5440	5440	5440	5440	0
353	20231212	133100	126717760	5440	5440	5440	5440	0
354	20231212	133000	126717760	5440	5440	5440	5440	0
355	20231212	132900	126717760	5440	5440	5440	5440	0
356	20231212	132800	126717760	5440	5440	5440	5440	0
357	20231212	132700	126717760	5440	5440	5440	5440	0
358	20231212	132600	126717760	5440	5440	5440	5440	0
359	20231212	132500	126717760	5440	5440	5440	5440	0
360	20231212	132400	126717760	5440	5440	5440	5440	0
361	20231212	132300	126717760	5440	5440	5440	5440	1
362	20231212	132200	126712320	5440	5440	5440	5440	0
363	20231212	132100	126712320	5440	5440	5440	5440	0
364	20231212	132000	126712320	5440	5440	5440	5440	1
365	20231212	131900	126706880	5450	5450	5450	5450	0
366	20231212	131800	126706880	5450	5450	5450	5450	0
367	20231212	131700	126706880	5450	5450	5450	5450	0
368	20231212	131600	126706880	5450	5450	5450	5450	0
369	20231212	131500	126706880	5450	5450	5450	5450	0
370	20231212	131400	126706880	5450	5450	5450	5450	0
371	20231212	131300	126706880	5450	5450	5450	5450	0
372	20231212	131200	126706880	5450	5450	5450	5450	0
373	20231212	131100	126706880	5450	5450	5450	5450	0
374	20231212	131000	126706880	5450	5450	5450	5450	0
375	20231212	130900	126706880	5450	5450	5450	5450	0
376	20231212	130800	126706880	5450	5450	5450	5450	0
377	20231212	130700	126706880	5450	5450	5450	5450	0
378	20231212	130600	126706880	5450	5450	5450	5450	0
379	20231212	130500	126706880	5450	5440	5450	5410	1604
380	20231212	130400	118016640	5440	5440	5440	5440	0
381	20231212	130300	118016640	5440	5440	5440	5440	0
382	20231212	130200	118016640	5440	5440	5440	5440	3
383	20231212	130100	118000320	5430	5430	5430	5430	0
384	20231212	130000	118000320	5430	5430	5430	5430	0
385	20231212	125900	118000320	5430	5430	5430	5430	0
386	20231212	125800	118000320	5430	5430	5430	5430	0
387	20231212	125700	118000320	5430	5430	5430	5430	0
388	20231212	125600	118000320	5430	5430	5430	5430	0
389	20231212	125500	118000320	5430	5430	5430	5430	1
390	20231212	125400	117994890	5450	5450	5450	5450	0
391	20231212	125300	117994890	5450	5450	5450	5450	0
392	20231212	125200	117994890	5450	5450	5450	5450	0
393	20231212	125100	117994890	5450	5440	5450	5440	88
394	20231212	125000	117515340	5450	5450	5450	5450	0
395	20231212	124900	117515340	5450	5450	5450	5450	0
396	20231212	124800	117515340	5450	5450	5450	5450	150
397	20231212	124700	116697840	5450	5450	5450	5450	0
398	20231212	124600	116697840	5450	5450	5450	5450	0
399	20231212	124500	116697840	5450	5450	5450	5450	0
400	20231212	124400	116697840	5450	5450	5450	5450	0
401	20231212	124300	116697840	5450	5450	5450	5450	0
402	20231212	124200	116697840	5450	5450	5450	5450	0
403	20231212	124100	116697840	5450	5450	5450	5450	0
404	20231212	124000	116697840	5450	5450	5450	5450	0
405	20231212	123900	116697840	5450	5450	5450	5450	0
406	20231212	123800	116697840	5450	5450	5450	5450	0
407	20231212	123700	116697840	5450	5450	5450	5450	0
408	20231212	123600	116697840	5450	5450	5450	5450	1
409	20231212	123500	116692390	5450	5450	5450	5450	1
410	20231212	123400	116686940	5430	5430	5430	5430	8
411	20231212	123300	116643500	5430	5430	5430	5430	0
412	20231212	123200	116643500	5430	5430	5430	5430	0
413	20231212	123100	116643500	5430	5430	5430	5430	0
414	20231212	123000	116643500	5430	5430	5430	5430	0
415	20231212	122900	116643500	5430	5430	5430	5430	0
416	20231212	122800	116643500	5430	5430	5430	5430	100
417	20231212	122700	116100500	5420	5420	5420	5420	0
418	20231212	122600	116100500	5420	5420	5420	5420	0
419	20231212	122500	116100500	5420	5420	5420	5420	0
420	20231212	122400	116100500	5420	5420	5420	5420	0
421	20231212	122300	116100500	5420	5420	5420	5420	31
422	20231212	122200	115932480	5420	5420	5420	5420	0
423	20231212	122100	115932480	5420	5420	5420	5420	0
424	20231212	122000	115932480	5420	5420	5420	5420	0
425	20231212	121900	115932480	5420	5420	5420	5420	36
426	20231212	121800	115737360	5420	5420	5420	5410	491
427	20231212	121700	113076680	5420	5420	5420	5420	427
428	20231212	121600	110762340	5420	5420	5420	5420	0
429	20231212	121500	110762340	5420	5420	5420	5420	69
430	20231212	121400	110388360	5420	5420	5420	5420	0
431	20231212	121300	110388360	5420	5420	5420	5420	0
432	20231212	121200	110388360	5420	5420	5420	5420	121
433	20231212	121100	109732540	5410	5410	5410	5410	0
434	20231212	121000	109732540	5410	5410	5410	5410	65
435	20231212	120900	109380890	5420	5420	5420	5420	0
436	20231212	120800	109380890	5420	5420	5420	5420	1
437	20231212	120700	109375470	5420	5420	5420	5420	0
438	20231212	120600	109375470	5420	5420	5420	5420	115
439	20231212	120500	108752170	5420	5420	5420	5420	0
440	20231212	120400	108752170	5420	5420	5420	5420	77
441	20231212	120300	108334830	5420	5420	5420	5420	0
442	20231212	120200	108334830	5420	5420	5420	5420	0
443	20231212	120100	108334830	5420	5420	5420	5420	0
444	20231212	120000	108334830	5420	5420	5420	5420	0
445	20231212	115900	108334830	5420	5420	5420	5420	0
446	20231212	115800	108334830	5420	5420	5420	5420	45
447	20231212	115700	108090930	5420	5420	5420	5420	170
448	20231212	115600	107169530	5410	5410	5410	5410	0
449	20231212	115500	107169530	5410	5410	5410	5410	1
450	20231212	115400	107164120	5420	5420	5420	5420	0
451	20231212	115300	107164120	5420	5420	5420	5420	20
452	20231212	115200	107055720	5420	5420	5420	5420	5
453	20231212	115100	107028620	5420	5420	5420	5420	20
454	20231212	115000	106920220	5420	5420	5420	5420	0
455	20231212	114900	106920220	5420	5420	5420	5420	0
456	20231212	114800	106920220	5420	5420	5420	5420	50
457	20231212	114700	106649220	5410	5410	5410	5410	156
458	20231212	114600	105805260	5420	5420	5420	5420	10
459	20231212	114500	105751060	5420	5420	5420	5420	0
460	20231212	114400	105751060	5420	5420	5420	5420	0
461	20231212	114300	105751060	5420	5420	5420	5420	0
462	20231212	114200	105751060	5420	5420	5420	5420	0
463	20231212	114100	105751060	5420	5420	5420	5420	0
464	20231212	114000	105751060	5420	5420	5420	5420	0
465	20231212	113900	105751060	5420	5420	5420	5420	0
466	20231212	113800	105751060	5420	5420	5420	5420	1
467	20231212	113700	105745640	5420	5420	5420	5420	50
468	20231212	113600	105474640	5420	5420	5420	5420	15
469	20231212	113500	105393340	5420	5420	5420	5420	0
470	20231212	113400	105393340	5420	5420	5420	5420	0
471	20231212	113300	105393340	5420	5420	5420	5420	38
472	20231212	113200	105187380	5410	5410	5410	5410	206
473	20231212	113100	104072920	5410	5410	5410	5410	0
474	20231212	113000	104072920	5410	5410	5410	5410	0
475	20231212	112900	104072920	5410	5410	5410	5410	500
476	20231212	112800	101367920	5420	5420	5420	5420	0
477	20231212	112700	101367920	5420	5420	5420	5420	4
478	20231212	112600	101346240	5420	5420	5420	5420	90
479	20231212	112500	100858440	5430	5430	5430	5430	0
480	20231212	112400	100858440	5430	5430	5430	5430	0
481	20231212	112300	100858440	5430	5430	5430	5430	117
482	20231212	112200	100223130	5410	5410	5420	5410	301
483	20231212	112100	98594710	5410	5430	5430	5410	102
484	20231212	112000	98042850	5410	5410	5410	5410	200
485	20231212	111900	96960850	5410	5410	5410	5410	0
486	20231212	111800	96960850	5410	5410	5410	5410	0
487	20231212	111700	96960850	5410	5410	5410	5410	0
488	20231212	111600	96960850	5410	5410	5410	5410	0
489	20231212	111500	96960850	5410	5410	5410	5410	300
490	20231212	111400	95337850	5410	5410	5410	5410	0
491	20231212	111300	95337850	5410	5410	5410	5410	500
492	20231212	111200	92632850	5410	5410	5410	5410	0
493	20231212	111100	92632850	5410	5410	5410	5410	1508
494	20231212	111000	84474570	5420	5420	5420	5420	0
495	20231212	110900	84474570	5420	5420	5420	5420	0
496	20231212	110800	84474570	5420	5430	5430	5420	306
497	20231212	110700	82816030	5430	5430	5430	5430	0
498	20231212	110600	82816030	5430	5430	5430	5430	0
499	20231212	110500	82816030	5430	5430	5430	5430	0
500	20231212	110400	82816030	5430	5430	5430	5430	200
501	20231212	110300	81730030	5420	5420	5420	5420	0
502	20231212	110200	81730030	5420	5420	5420	5420	0
503	20231212	110100	81730030	5420	5420	5420	5420	0
504	20231212	110000	81730030	5420	5420	5420	5420	300
505	20231212	105900	80104030	5460	5450	5460	5450	2
506	20231212	105800	80093120	5450	5450	5450	5450	2
507	20231212	105700	80082220	5420	5420	5420	5420	291
508	20231212	105600	78505000	5440	5420	5440	5420	212
509	20231212	105500	77355780	5430	5430	5430	5430	3120
510	20231212	105400	60414180	5440	5440	5440	5440	0
511	20231212	105300	60414180	5440	5440	5440	5440	0
512	20231212	105200	60414180	5440	5440	5440	5440	0
513	20231212	105100	60414180	5440	5440	5440	5440	200
514	20231212	105000	59326180	5460	5460	5460	5460	0
515	20231212	104900	59326180	5460	5460	5460	5460	0
516	20231212	104800	59326180	5460	5460	5460	5460	0
517	20231212	104700	59326180	5460	5460	5460	5460	0
518	20231212	104600	59326180	5460	5460	5460	5460	0
519	20231212	104500	59326180	5460	5460	5460	5460	0
520	20231212	104400	59326180	5460	5460	5460	5460	0
521	20231212	104300	59326180	5460	5460	5460	5460	0
522	20231212	104200	59326180	5460	5460	5460	5460	0
523	20231212	104100	59326180	5460	5460	5460	5460	1
524	20231212	104000	59320720	5440	5450	5450	5440	100
525	20231212	103900	58776520	5440	5440	5440	5440	0
526	20231212	103800	58776520	5440	5440	5440	5440	276
527	20231212	103700	57275080	5440	5440	5440	5440	0
528	20231212	103600	57275080	5440	5440	5440	5440	712
529	20231212	103500	53401800	5440	5440	5440	5440	7
530	20231212	103400	53363720	5440	5440	5440	5440	5
531	20231212	103300	53336520	5430	5430	5430	5430	0
532	20231212	103200	53336520	5430	5430	5430	5430	642
533	20231212	103100	49850460	5430	5430	5430	5430	0
534	20231212	103000	49850460	5430	5430	5430	5430	530
535	20231212	102900	46972560	5440	5440	5440	5440	0
536	20231212	102800	46972560	5440	5440	5440	5440	166
537	20231212	102700	46069520	5440	5440	5440	5440	261
538	20231212	102600	44649680	5440	5440	5440	5440	10
539	20231212	102500	44595280	5440	5440	5440	5440	0
540	20231212	102400	44595280	5440	5440	5440	5440	0
541	20231212	102300	44595280	5440	5440	5440	5440	0
542	20231212	102200	44595280	5440	5440	5440	5440	0
543	20231212	102100	44595280	5440	5440	5440	5440	0
544	20231212	102000	44595280	5440	5440	5440	5440	151
545	20231212	101900	43773840	5440	5440	5440	5440	0
546	20231212	101800	43773840	5440	5440	5440	5440	0
547	20231212	101700	43773840	5440	5440	5440	5440	0
548	20231212	101600	43773840	5440	5460	5460	5440	201
549	20231212	101500	42680380	5440	5440	5440	5440	0
550	20231212	101400	42680380	5440	5440	5440	5440	10
551	20231212	101300	42625980	5460	5460	5460	5460	0
552	20231212	101200	42625980	5460	5460	5460	5460	0
553	20231212	101100	42625980	5460	5460	5460	5460	0
554	20231212	101000	42625980	5460	5460	5460	5460	0
555	20231212	100900	42625980	5460	5460	5460	5460	1
556	20231212	100800	42620520	5440	5440	5440	5440	0
557	20231212	100700	42620520	5440	5440	5440	5440	0
558	20231212	100600	42620520	5440	5440	5440	5440	0
559	20231212	100500	42620520	5440	5440	5440	5440	0
560	20231212	100400	42620520	5440	5440	5440	5440	0
561	20231212	100300	42620520	5440	5440	5440	5440	0
562	20231212	100200	42620520	5440	5440	5440	5440	0
563	20231212	100100	42620520	5440	5440	5440	5440	0
564	20231212	100000	42620520	5440	5440	5440	5440	394
565	20231212	095900	40477160	5440	5430	5440	5430	105
566	20231212	095800	39906990	5430	5430	5430	5430	400
567	20231212	095700	37734990	5430	5430	5430	5430	11
568	20231212	095600	37675260	5440	5430	5440	5430	59
569	20231212	095500	37354390	5440	5440	5440	5440	15
570	20231212	095400	37272790	5440	5440	5440	5440	10
571	20231212	095300	37218390	5440	5440	5440	5440	7
572	20231212	095200	37180310	5440	5440	5440	5440	10
573	20231212	095100	37125910	5440	5440	5440	5440	0
574	20231212	095000	37125910	5440	5440	5440	5440	0
575	20231212	094900	37125910	5440	5440	5440	5440	1
576	20231212	094800	37120470	5430	5430	5430	5430	0
577	20231212	094700	37120470	5430	5430	5430	5430	420
578	20231212	094600	34839870	5430	5430	5430	5430	0
579	20231212	094500	34839870	5430	5440	5440	5430	206
580	20231212	094400	33720250	5450	5450	5450	5450	0
581	20231212	094300	33720250	5450	5450	5450	5440	901
582	20231212	094200	28813800	5450	5450	5450	5450	0
583	20231212	094100	28813800	5450	5450	5450	5450	0
584	20231212	094000	28813800	5450	5450	5450	5450	20
585	20231212	093900	28704800	5460	5460	5460	5460	0
586	20231212	093800	28704800	5460	5460	5460	5460	0
587	20231212	093700	28704800	5460	5460	5460	5460	4
588	20231212	093600	28682960	5460	5460	5460	5460	35
589	20231212	093500	28491860	5440	5440	5440	5440	0
590	20231212	093400	28491860	5440	5440	5440	5440	0
591	20231212	093300	28491860	5440	5440	5440	5440	177
592	20231212	093200	27528980	5460	5460	5460	5460	5
593	20231212	093100	27501680	5440	5440	5440	5440	290
594	20231212	093000	25924080	5450	5450	5450	5450	100
595	20231212	092900	25379080	5460	5460	5460	5460	0
596	20231212	092800	25379080	5460	5460	5460	5460	0
597	20231212	092700	25379080	5460	5460	5460	5460	0
598	20231212	092600	25379080	5460	5440	5460	5440	166
599	20231212	092500	24476020	5440	5440	5440	5440	0
600	20231212	092400	24476020	5440	5440	5440	5440	131
601	20231212	092300	23763380	5440	5440	5440	5440	2
602	20231212	092200	23752500	5440	5470	5470	5440	2213
603	20231212	092100	11697410	5470	5480	5480	5460	713
604	20231212	092000	7804400	5480	5480	5480	5480	0
605	20231212	091900	7804400	5480	5480	5480	5480	0
606	20231212	091800	7804400	5480	5480	5480	5480	2
607	20231212	091700	7793440	5460	5470	5470	5460	205
608	20231212	091600	6672160	5480	5480	5480	5480	1
609	20231212	091500	6666680	5480	5480	5480	5470	17
610	20231212	091400	6573670	5480	5470	5480	5470	71
611	20231212	091300	6185290	5470	5470	5470	5470	17
612	20231212	091200	6092300	5470	5470	5470	5470	0
613	20231212	091100	6092300	5470	5470	5470	5470	10
614	20231212	091000	6037600	5470	5470	5470	5470	120
615	20231212	090900	5381200	5480	5480	5480	5480	120
616	20231212	090800	4723600	5510	5510	5510	5510	0
617	20231212	090700	4723600	5510	5510	5510	5510	0
618	20231212	090600	4723600	5510	5510	5510	5510	0
619	20231212	090500	4723600	5510	5510	5510	5510	0
620	20231212	090400	4723600	5510	5510	5510	5510	1
621	20231212	090300	4718090	5500	5500	5500	5500	0
622	20231212	090200	4718090	5500	5500	5500	5500	0
623	20231212	090100	4718090	5500	5520	5520	5500	77
624	20231212	090000	4294570	5500	5510	5510	5500	780