KissMeData/004150/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184200	98657415	2865	2865	2865	2865	1465
3	20231213	184100	98657415	2865	2865	2865	2865	0
4	20231213	184000	98657415	2865	2865	2865	2865	0
5	20231213	183900	98657415	2865	2865	2865	2865	0
6	20231213	183800	98657415	2865	2865	2865	2865	0
7	20231213	183700	98657415	2865	2865	2865	2865	0
8	20231213	183600	98657415	2865	2865	2865	2865	0
9	20231213	183500	98657415	2865	2865	2865	2865	0
10	20231213	183400	98657415	2865	2865	2865	2865	0
11	20231213	183300	98657415	2865	2865	2865	2865	0
12	20231213	183200	98657415	2865	2865	2865	2865	0
13	20231213	183100	98657415	2865	2865	2865	2865	0
14	20231213	183000	98657415	2865	2865	2865	2865	0
15	20231213	182900	98657415	2865	2865	2865	2865	0
16	20231213	182800	98657415	2865	2865	2865	2865	0
17	20231213	182700	98657415	2865	2865	2865	2865	0
18	20231213	182600	98657415	2865	2865	2865	2865	0
19	20231213	182500	98657415	2865	2865	2865	2865	0
20	20231213	182400	98657415	2865	2865	2865	2865	0
21	20231213	182300	98657415	2865	2865	2865	2865	0
22	20231213	182200	98657415	2865	2865	2865	2865	0
23	20231213	182100	98657415	2865	2865	2865	2865	0
24	20231213	182000	98657415	2865	2865	2865	2865	0
25	20231213	181900	98657415	2865	2865	2865	2865	0
26	20231213	181800	98657415	2865	2865	2865	2865	0
27	20231213	181700	98657415	2865	2865	2865	2865	0
28	20231213	181600	98657415	2865	2865	2865	2865	0
29	20231213	181500	98657415	2865	2865	2865	2865	0
30	20231213	181400	98657415	2865	2865	2865	2865	0
31	20231213	181300	98657415	2865	2865	2865	2865	0
32	20231213	181200	98657415	2865	2865	2865	2865	1465
33	20231213	181100	98657415	2865	2865	2865	2865	0
34	20231213	181000	98657415	2865	2865	2865	2865	0
35	20231213	180900	98657415	2865	2865	2865	2865	0
36	20231213	180800	98657415	2865	2865	2865	2865	0
37	20231213	180700	98657415	2865	2865	2865	2865	0
38	20231213	180600	98657415	2865	2865	2865	2865	0
39	20231213	180500	98657415	2865	2865	2865	2865	0
40	20231213	180400	98657415	2865	2865	2865	2865	0
41	20231213	180300	98657415	2865	2865	2865	2865	0
42	20231213	180200	98657415	2865	2865	2865	2865	0
43	20231213	180100	98657415	2865	2865	2865	2865	0
44	20231213	180000	98657415	2865	2865	2865	2865	0
45	20231213	175900	98657415	2865	2865	2865	2865	0
46	20231213	175800	98657415	2865	2865	2865	2865	0
47	20231213	175700	98657415	2865	2865	2865	2865	0
48	20231213	175600	98657415	2865	2865	2865	2865	0
49	20231213	175500	98657415	2865	2865	2865	2865	0
50	20231213	175400	98657415	2865	2865	2865	2865	0
51	20231213	175300	98657415	2865	2865	2865	2865	0
52	20231213	175200	98657415	2865	2865	2865	2865	0
53	20231213	175100	98657415	2865	2865	2865	2865	0
54	20231213	175000	98657415	2865	2865	2865	2865	0
55	20231213	174900	98657415	2865	2865	2865	2865	0
56	20231213	174800	98657415	2865	2865	2865	2865	0
57	20231213	174700	98657415	2865	2865	2865	2865	0
58	20231213	174600	98657415	2865	2865	2865	2865	0
59	20231213	174500	98657415	2865	2865	2865	2865	0
60	20231213	174400	98657415	2865	2865	2865	2865	0
61	20231213	174300	98657415	2865	2865	2865	2865	0
62	20231213	174200	98657415	2865	2865	2865	2865	1465
63	20231213	174100	98657415	2865	2865	2865	2865	0
64	20231213	174000	98657415	2865	2865	2865	2865	0
65	20231213	173900	98657415	2865	2865	2865	2865	0
66	20231213	173800	98657415	2865	2865	2865	2865	0
67	20231213	173700	98657415	2865	2865	2865	2865	0
68	20231213	173600	98657415	2865	2865	2865	2865	0
69	20231213	173500	98657415	2865	2865	2865	2865	0
70	20231213	173400	98657415	2865	2865	2865	2865	0
71	20231213	173300	98657415	2865	2865	2865	2865	0
72	20231213	173200	98657415	2865	2865	2865	2865	0
73	20231213	173100	98657415	2865	2865	2865	2865	0
74	20231213	173000	98657415	2865	2865	2865	2865	0
75	20231213	172900	98657415	2865	2865	2865	2865	0
76	20231213	172800	98657415	2865	2865	2865	2865	0
77	20231213	172700	98657415	2865	2865	2865	2865	0
78	20231213	172600	98657415	2865	2865	2865	2865	0
79	20231213	172500	98657415	2865	2865	2865	2865	0
80	20231213	172400	98657415	2865	2865	2865	2865	0
81	20231213	172300	98657415	2865	2865	2865	2865	0
82	20231213	172200	98657415	2865	2865	2865	2865	0
83	20231213	172100	98657415	2865	2865	2865	2865	0
84	20231213	172000	98657415	2865	2865	2865	2865	0
85	20231213	171900	98657415	2865	2865	2865	2865	0
86	20231213	171800	98657415	2865	2865	2865	2865	0
87	20231213	171700	98657415	2865	2865	2865	2865	0
88	20231213	171600	98657415	2865	2865	2865	2865	0
89	20231213	171500	98657415	2865	2865	2865	2865	0
90	20231213	171400	98657415	2865	2865	2865	2865	0
91	20231213	171300	98657415	2865	2865	2865	2865	0
92	20231213	171200	98657415	2865	2865	2865	2865	1465
93	20231213	171100	98657415	2865	2865	2865	2865	0
94	20231213	171000	98657415	2865	2865	2865	2865	0
95	20231213	170900	98657415	2865	2865	2865	2865	0
96	20231213	170800	98657415	2865	2865	2865	2865	0
97	20231213	170700	98657415	2865	2865	2865	2865	0
98	20231213	170600	98657415	2865	2865	2865	2865	0
99	20231213	170500	98657415	2865	2865	2865	2865	0
100	20231213	170400	98657415	2865	2865	2865	2865	0
101	20231213	170300	98657415	2865	2865	2865	2865	0
102	20231213	170200	98657415	2865	2865	2865	2865	0
103	20231213	170100	98657415	2865	2865	2865	2865	0
104	20231213	170000	98657415	2865	2865	2865	2865	0
105	20231213	165900	98657415	2865	2865	2865	2865	0
106	20231213	165800	98657415	2865	2865	2865	2865	0
107	20231213	165700	98657415	2865	2865	2865	2865	0
108	20231213	165600	98657415	2865	2865	2865	2865	0
109	20231213	165500	98657415	2865	2865	2865	2865	0
110	20231213	165400	98657415	2865	2865	2865	2865	0
111	20231213	165300	98657415	2865	2865	2865	2865	0
112	20231213	165200	98657415	2865	2865	2865	2865	0
113	20231213	165100	98657415	2865	2865	2865	2865	0
114	20231213	165000	98657415	2865	2865	2865	2865	0
115	20231213	164900	98657415	2865	2865	2865	2865	0
116	20231213	164800	98657415	2865	2865	2865	2865	0
117	20231213	164700	98657415	2865	2865	2865	2865	0
118	20231213	164600	98657415	2865	2865	2865	2865	0
119	20231213	164500	98657415	2865	2865	2865	2865	0
120	20231213	164400	98657415	2865	2865	2865	2865	0
121	20231213	164300	98657415	2865	2865	2865	2865	0
122	20231213	164200	98657415	2865	2865	2865	2865	1465
123	20231213	164100	98657415	2865	2865	2865	2865	0
124	20231213	164000	98657415	2865	2865	2865	2865	0
125	20231213	163900	98657415	2865	2865	2865	2865	0
126	20231213	163800	98657415	2865	2865	2865	2865	0
127	20231213	163700	98657415	2865	2865	2865	2865	0
128	20231213	163600	98657415	2865	2865	2865	2865	0
129	20231213	163500	98657415	2865	2865	2865	2865	0
130	20231213	163400	98657415	2865	2865	2865	2865	0
131	20231213	163300	98657415	2865	2865	2865	2865	0
132	20231213	163200	98657415	2865	2865	2865	2865	0
133	20231213	163100	98657415	2865	2865	2865	2865	0
134	20231213	163000	98657415	2865	2865	2865	2865	0
135	20231213	162900	98657415	2865	2865	2865	2865	0
136	20231213	162800	98657415	2865	2865	2865	2865	0
137	20231213	162700	98657415	2865	2865	2865	2865	0
138	20231213	162600	98657415	2865	2865	2865	2865	0
139	20231213	162500	98657415	2865	2865	2865	2865	0
140	20231213	162400	98657415	2865	2865	2865	2865	0
141	20231213	162300	98657415	2865	2865	2865	2865	0
142	20231213	162200	98657415	2865	2865	2865	2865	0
143	20231213	162100	98657415	2865	2865	2865	2865	0
144	20231213	162000	98657415	2865	2865	2865	2865	0
145	20231213	161900	98657415	2865	2865	2865	2865	0
146	20231213	161800	98657415	2865	2865	2865	2865	0
147	20231213	161700	98657415	2865	2865	2865	2865	0
148	20231213	161600	98657415	2865	2865	2865	2865	0
149	20231213	161500	98657415	2865	2865	2865	2865	0
150	20231213	161400	98657415	2865	2865	2865	2865	0
151	20231213	161300	98657415	2865	2865	2865	2865	0
152	20231213	161200	98657415	2865	2865	2865	2865	1465
153	20231213	161100	98657415	2865	2865	2865	2865	0
154	20231213	161000	98657415	2865	2865	2865	2865	0
155	20231213	160900	98657415	2865	2865	2865	2865	0
156	20231213	160800	98657415	2865	2865	2865	2865	0
157	20231213	160700	98657415	2865	2865	2865	2865	0
158	20231213	160600	98657415	2865	2865	2865	2865	0
159	20231213	160500	98657415	2865	2865	2865	2865	0
160	20231213	160400	98657415	2865	2865	2865	2865	0
161	20231213	160300	98657415	2865	2865	2865	2865	0
162	20231213	160200	98657415	2865	2865	2865	2865	0
163	20231213	160100	98657415	2865	2865	2865	2865	0
164	20231213	160000	98657415	2865	2865	2865	2865	0
165	20231213	155900	98657415	2865	2865	2865	2865	0
166	20231213	155800	98657415	2865	2865	2865	2865	0
167	20231213	155700	98657415	2865	2865	2865	2865	0
168	20231213	155600	98657415	2865	2865	2865	2865	0
169	20231213	155500	98657415	2865	2865	2865	2865	0
170	20231213	155400	98657415	2865	2865	2865	2865	0
171	20231213	155300	98657415	2865	2865	2865	2865	0
172	20231213	155200	98657415	2865	2865	2865	2865	0
173	20231213	155100	98657415	2865	2865	2865	2865	0
174	20231213	155000	98657415	2865	2865	2865	2865	0
175	20231213	154900	98657415	2865	2865	2865	2865	0
176	20231213	154800	98657415	2865	2865	2865	2865	0
177	20231213	154700	98657415	2865	2865	2865	2865	0
178	20231213	154600	98657415	2865	2865	2865	2865	0
179	20231213	154500	98657415	2865	2865	2865	2865	0
180	20231213	154400	98657415	2865	2865	2865	2865	0
181	20231213	154300	98657415	2865	2865	2865	2865	0
182	20231213	154200	98657415	2865	2865	2865	2865	1465
183	20231213	154100	98657415	2865	2865	2865	2865	0
184	20231213	154000	98657415	2865	2865	2865	2865	0
185	20231213	153900	98657415	2865	2865	2865	2865	0
186	20231213	153800	98657415	2865	2865	2865	2865	0
187	20231213	153700	98657415	2865	2865	2865	2865	0
188	20231213	153600	98657415	2865	2865	2865	2865	0
189	20231213	153500	98657415	2865	2865	2865	2865	0
190	20231213	153400	98657415	2865	2865	2865	2865	0
191	20231213	153300	98657415	2865	2865	2865	2865	0
192	20231213	153200	98657415	2865	2865	2865	2865	0
193	20231213	153100	98657415	2865	2865	2865	2865	0
194	20231213	153000	98657415	2865	2865	2865	2865	1465
195	20231213	152900	94460190	2860	2860	2860	2860	0
196	20231213	152800	94460190	2860	2860	2860	2860	0
197	20231213	152700	94460190	2860	2860	2860	2860	0
198	20231213	152600	94460190	2860	2860	2860	2860	0
199	20231213	152500	94460190	2860	2860	2860	2860	0
200	20231213	152400	94460190	2860	2860	2860	2860	0
201	20231213	152300	94460190	2860	2860	2860	2860	0
202	20231213	152200	94460190	2860	2860	2860	2860	0
203	20231213	152100	94460190	2860	2860	2860	2860	0
204	20231213	152000	94460190	2860	2860	2860	2860	0
205	20231213	151900	94460190	2860	2860	2860	2860	0
206	20231213	151800	94460190	2860	2855	2860	2855	150
207	20231213	151700	94031440	2850	2850	2850	2850	0
208	20231213	151600	94031440	2850	2850	2850	2850	0
209	20231213	151500	94031440	2850	2850	2850	2850	0
210	20231213	151400	94031440	2850	2850	2850	2850	1
211	20231213	151300	94028590	2845	2850	2850	2845	52
212	20231213	151200	93880405	2850	2850	2850	2850	1
213	20231213	151100	93877555	2860	2860	2860	2860	0
214	20231213	151000	93877555	2860	2850	2860	2850	1043
215	20231213	150900	90899155	2850	2850	2850	2850	30
216	20231213	150800	90813655	2845	2845	2845	2845	1
217	20231213	150700	90810810	2840	2845	2850	2840	11
218	20231213	150600	90779475	2840	2840	2840	2840	1
219	20231213	150500	90776635	2850	2850	2850	2850	0
220	20231213	150400	90776635	2850	2845	2850	2845	10
221	20231213	150300	90748140	2840	2840	2840	2840	1
222	20231213	150200	90745300	2850	2850	2850	2850	0
223	20231213	150100	90745300	2850	2850	2850	2850	0
224	20231213	150000	90745300	2850	2850	2850	2850	0
225	20231213	145900	90745300	2850	2850	2850	2850	0
226	20231213	145800	90745300	2850	2850	2850	2850	1
227	20231213	145700	90742450	2850	2850	2850	2850	0
228	20231213	145600	90742450	2850	2855	2855	2850	1183
229	20231213	145500	87370800	2855	2850	2855	2850	866
230	20231213	145400	84902600	2850	2845	2850	2845	1502
231	20231213	145300	80621905	2835	2835	2835	2835	0
232	20231213	145200	80621905	2835	2835	2835	2835	64
233	20231213	145100	80440465	2840	2850	2850	2840	31
234	20231213	145000	80352395	2835	2835	2835	2835	1
235	20231213	144900	80349560	2835	2835	2835	2835	2
236	20231213	144800	80343890	2840	2840	2840	2840	1
237	20231213	144700	80341050	2845	2845	2845	2845	0
238	20231213	144600	80341050	2845	2835	2845	2835	23
239	20231213	144500	80275720	2840	2840	2840	2840	50
240	20231213	144400	80133720	2820	2820	2820	2820	967
241	20231213	144300	77406780	2820	2825	2825	2820	5096
242	20231213	144200	63029930	2825	2830	2830	2825	3036
243	20231213	144100	54446935	2830	2840	2840	2830	1803
244	20231213	144000	49336020	2840	2845	2845	2840	303
245	20231213	143900	48475340	2845	2845	2845	2845	0
246	20231213	143800	48475340	2845	2845	2845	2845	0
247	20231213	143700	48475340	2845	2845	2845	2845	0
248	20231213	143600	48475340	2845	2845	2845	2845	0
249	20231213	143500	48475340	2845	2845	2845	2845	0
250	20231213	143400	48475340	2845	2845	2845	2845	0
251	20231213	143300	48475340	2845	2845	2845	2845	0
252	20231213	143200	48475340	2845	2845	2845	2845	500
253	20231213	143100	47052840	2840	2840	2840	2840	0
254	20231213	143000	47052840	2840	2840	2840	2840	0
255	20231213	142900	47052840	2840	2840	2840	2840	0
256	20231213	142800	47052840	2840	2840	2840	2840	0
257	20231213	142700	47052840	2840	2840	2840	2840	0
258	20231213	142600	47052840	2840	2840	2840	2840	0
259	20231213	142500	47052840	2840	2840	2840	2840	0
260	20231213	142400	47052840	2840	2840	2840	2840	0
261	20231213	142300	47052840	2840	2840	2840	2840	0
262	20231213	142200	47052840	2840	2840	2840	2840	1
263	20231213	142100	47050000	2840	2840	2840	2840	0
264	20231213	142000	47050000	2840	2840	2840	2840	0
265	20231213	141900	47050000	2840	2850	2855	2840	1660
266	20231213	141800	42314530	2850	2850	2850	2850	0
267	20231213	141700	42314530	2850	2850	2850	2850	0
268	20231213	141600	42314530	2850	2850	2850	2850	0
269	20231213	141500	42314530	2850	2850	2850	2850	0
270	20231213	141400	42314530	2850	2850	2850	2850	0
271	20231213	141300	42314530	2850	2850	2850	2850	5
272	20231213	141200	42300280	2845	2845	2845	2845	0
273	20231213	141100	42300280	2845	2845	2845	2845	0
274	20231213	141000	42300280	2845	2845	2845	2845	0
275	20231213	140900	42300280	2845	2845	2845	2845	0
276	20231213	140800	42300280	2845	2845	2845	2845	0
277	20231213	140700	42300280	2845	2845	2845	2845	0
278	20231213	140600	42300280	2845	2845	2845	2845	0
279	20231213	140500	42300280	2845	2845	2845	2845	2
280	20231213	140400	42294590	2850	2850	2850	2850	0
281	20231213	140300	42294590	2850	2850	2850	2850	0
282	20231213	140200	42294590	2850	2850	2850	2850	0
283	20231213	140100	42294590	2850	2850	2850	2850	0
284	20231213	140000	42294590	2850	2850	2850	2850	0
285	20231213	135900	42294590	2850	2850	2850	2850	0
286	20231213	135800	42294590	2850	2850	2850	2850	0
287	20231213	135700	42294590	2850	2850	2850	2850	0
288	20231213	135600	42294590	2850	2850	2850	2850	0
289	20231213	135500	42294590	2850	2850	2850	2850	0
290	20231213	135400	42294590	2850	2850	2850	2850	20
291	20231213	135300	42237590	2840	2840	2840	2840	21
292	20231213	135200	42177950	2855	2855	2855	2855	0
293	20231213	135100	42177950	2855	2840	2855	2840	101
294	20231213	135000	41891095	2840	2840	2840	2840	0
295	20231213	134900	41891095	2840	2840	2840	2840	93
296	20231213	134800	41626975	2840	2845	2845	2840	1622
297	20231213	134700	37019710	2855	2855	2855	2855	0
298	20231213	134600	37019710	2855	2855	2855	2855	0
299	20231213	134500	37019710	2855	2855	2855	2855	0
300	20231213	134400	37019710	2855	2855	2855	2855	0
301	20231213	134300	37019710	2855	2855	2855	2855	0
302	20231213	134200	37019710	2855	2855	2855	2855	0
303	20231213	134100	37019710	2855	2855	2855	2855	0
304	20231213	134000	37019710	2855	2855	2855	2855	0
305	20231213	133900	37019710	2855	2855	2855	2855	0
306	20231213	133800	37019710	2855	2855	2855	2855	0
307	20231213	133700	37019710	2855	2855	2855	2855	0
308	20231213	133600	37019710	2855	2855	2855	2855	0
309	20231213	133500	37019710	2855	2855	2855	2855	0
310	20231213	133400	37019710	2855	2855	2855	2855	0
311	20231213	133300	37019710	2855	2855	2855	2855	0
312	20231213	133200	37019710	2855	2855	2855	2855	0
313	20231213	133100	37019710	2855	2855	2855	2855	0
314	20231213	133000	37019710	2855	2855	2855	2855	0
315	20231213	132900	37019710	2855	2855	2855	2855	0
316	20231213	132800	37019710	2855	2855	2855	2855	0
317	20231213	132700	37019710	2855	2855	2855	2855	0
318	20231213	132600	37019710	2855	2855	2855	2855	0
319	20231213	132500	37019710	2855	2855	2855	2855	0
320	20231213	132400	37019710	2855	2855	2855	2855	0
321	20231213	132300	37019710	2855	2855	2855	2855	0
322	20231213	132200	37019710	2855	2855	2855	2855	0
323	20231213	132100	37019710	2855	2855	2855	2855	0
324	20231213	132000	37019710	2855	2855	2855	2855	0
325	20231213	131900	37019710	2855	2855	2855	2855	0
326	20231213	131800	37019710	2855	2855	2855	2855	0
327	20231213	131700	37019710	2855	2855	2855	2855	0
328	20231213	131600	37019710	2855	2855	2855	2855	0
329	20231213	131500	37019710	2855	2855	2855	2855	0
330	20231213	131400	37019710	2855	2855	2855	2855	0
331	20231213	131300	37019710	2855	2855	2855	2855	0
332	20231213	131200	37019710	2855	2855	2855	2855	0
333	20231213	131100	37019710	2855	2855	2855	2855	0
334	20231213	131000	37019710	2855	2855	2855	2855	0
335	20231213	130900	37019710	2855	2855	2855	2855	0
336	20231213	130800	37019710	2855	2855	2855	2855	0
337	20231213	130700	37019710	2855	2855	2855	2855	0
338	20231213	130600	37019710	2855	2855	2855	2855	0
339	20231213	130500	37019710	2855	2855	2855	2855	2
340	20231213	130400	37014000	2850	2850	2850	2850	0
341	20231213	130300	37014000	2850	2850	2850	2850	0
342	20231213	130200	37014000	2850	2850	2850	2850	0
343	20231213	130100	37014000	2850	2850	2850	2850	231
344	20231213	130000	36355650	2855	2855	2855	2855	0
345	20231213	125900	36355650	2855	2855	2855	2855	0
346	20231213	125800	36355650	2855	2855	2855	2855	0
347	20231213	125700	36355650	2855	2855	2855	2855	0
348	20231213	125600	36355650	2855	2855	2855	2855	0
349	20231213	125500	36355650	2855	2855	2855	2855	0
350	20231213	125400	36355650	2855	2855	2855	2855	0
351	20231213	125300	36355650	2855	2855	2855	2855	0
352	20231213	125200	36355650	2855	2855	2855	2855	0
353	20231213	125100	36355650	2855	2855	2855	2855	0
354	20231213	125000	36355650	2855	2855	2855	2855	0
355	20231213	124900	36355650	2855	2855	2855	2855	0
356	20231213	124800	36355650	2855	2855	2855	2855	0
357	20231213	124700	36355650	2855	2855	2855	2855	0
358	20231213	124600	36355650	2855	2855	2855	2855	0
359	20231213	124500	36355650	2855	2855	2855	2855	0
360	20231213	124400	36355650	2855	2855	2855	2855	0
361	20231213	124300	36355650	2855	2855	2855	2855	0
362	20231213	124200	36355650	2855	2855	2855	2855	0
363	20231213	124100	36355650	2855	2855	2855	2855	0
364	20231213	124000	36355650	2855	2855	2855	2855	0
365	20231213	123900	36355650	2855	2855	2855	2855	0
366	20231213	123800	36355650	2855	2855	2855	2855	0
367	20231213	123700	36355650	2855	2855	2855	2855	0
368	20231213	123600	36355650	2855	2855	2855	2855	0
369	20231213	123500	36355650	2855	2855	2855	2855	0
370	20231213	123400	36355650	2855	2855	2855	2855	0
371	20231213	123300	36355650	2855	2855	2855	2855	0
372	20231213	123200	36355650	2855	2855	2855	2855	0
373	20231213	123100	36355650	2855	2855	2855	2855	0
374	20231213	123000	36355650	2855	2855	2855	2855	0
375	20231213	122900	36355650	2855	2855	2855	2855	0
376	20231213	122800	36355650	2855	2855	2855	2855	0
377	20231213	122700	36355650	2855	2855	2855	2855	0
378	20231213	122600	36355650	2855	2855	2855	2855	0
379	20231213	122500	36355650	2855	2855	2855	2855	0
380	20231213	122400	36355650	2855	2855	2855	2855	0
381	20231213	122300	36355650	2855	2855	2855	2855	0
382	20231213	122200	36355650	2855	2855	2855	2855	0
383	20231213	122100	36355650	2855	2855	2855	2855	0
384	20231213	122000	36355650	2855	2855	2855	2855	0
385	20231213	121900	36355650	2855	2855	2855	2855	0
386	20231213	121800	36355650	2855	2855	2855	2855	0
387	20231213	121700	36355650	2855	2855	2855	2855	0
388	20231213	121600	36355650	2855	2855	2855	2855	0
389	20231213	121500	36355650	2855	2855	2855	2855	0
390	20231213	121400	36355650	2855	2855	2855	2855	0
391	20231213	121300	36355650	2855	2855	2855	2855	0
392	20231213	121200	36355650	2855	2855	2855	2855	0
393	20231213	121100	36355650	2855	2855	2855	2855	0
394	20231213	121000	36355650	2855	2855	2855	2855	0
395	20231213	120900	36355650	2855	2855	2855	2855	0
396	20231213	120800	36355650	2855	2855	2855	2855	0
397	20231213	120700	36355650	2855	2855	2855	2855	0
398	20231213	120600	36355650	2855	2855	2855	2855	4
399	20231213	120500	36344230	2840	2840	2840	2840	0
400	20231213	120400	36344230	2840	2840	2840	2840	0
401	20231213	120300	36344230	2840	2840	2840	2840	0
402	20231213	120200	36344230	2840	2840	2840	2840	0
403	20231213	120100	36344230	2840	2840	2840	2840	0
404	20231213	120000	36344230	2840	2840	2840	2840	0
405	20231213	115900	36344230	2840	2840	2840	2840	0
406	20231213	115800	36344230	2840	2840	2840	2840	0
407	20231213	115700	36344230	2840	2840	2840	2840	0
408	20231213	115600	36344230	2840	2840	2840	2840	0
409	20231213	115500	36344230	2840	2845	2845	2840	500
410	20231213	115400	34924005	2860	2860	2860	2860	0
411	20231213	115300	34924005	2860	2860	2860	2860	0
412	20231213	115200	34924005	2860	2860	2860	2860	0
413	20231213	115100	34924005	2860	2860	2860	2860	0
414	20231213	115000	34924005	2860	2860	2860	2860	0
415	20231213	114900	34924005	2860	2860	2860	2860	0
416	20231213	114800	34924005	2860	2860	2860	2860	0
417	20231213	114700	34924005	2860	2860	2860	2860	0
418	20231213	114600	34924005	2860	2860	2860	2860	0
419	20231213	114500	34924005	2860	2860	2860	2860	0
420	20231213	114400	34924005	2860	2860	2860	2860	0
421	20231213	114300	34924005	2860	2860	2860	2860	0
422	20231213	114200	34924005	2860	2860	2860	2860	0
423	20231213	114100	34924005	2860	2860	2860	2860	0
424	20231213	114000	34924005	2860	2860	2860	2860	0
425	20231213	113900	34924005	2860	2860	2860	2860	0
426	20231213	113800	34924005	2860	2860	2860	2860	0
427	20231213	113700	34924005	2860	2860	2860	2860	0
428	20231213	113600	34924005	2860	2860	2860	2860	0
429	20231213	113500	34924005	2860	2860	2860	2860	0
430	20231213	113400	34924005	2860	2860	2860	2860	0
431	20231213	113300	34924005	2860	2860	2860	2860	0
432	20231213	113200	34924005	2860	2860	2860	2860	0
433	20231213	113100	34924005	2860	2860	2860	2860	0
434	20231213	113000	34924005	2860	2860	2860	2860	0
435	20231213	112900	34924005	2860	2860	2860	2860	0
436	20231213	112800	34924005	2860	2860	2860	2860	0
437	20231213	112700	34924005	2860	2860	2860	2860	0
438	20231213	112600	34924005	2860	2860	2860	2860	0
439	20231213	112500	34924005	2860	2860	2860	2860	1
440	20231213	112400	34921145	2860	2860	2860	2860	0
441	20231213	112300	34921145	2860	2860	2860	2860	0
442	20231213	112200	34921145	2860	2860	2860	2860	0
443	20231213	112100	34921145	2860	2860	2860	2860	0
444	20231213	112000	34921145	2860	2860	2860	2860	1
445	20231213	111900	34918285	2845	2845	2845	2845	0
446	20231213	111800	34918285	2845	2845	2845	2845	0
447	20231213	111700	34918285	2845	2845	2845	2845	0
448	20231213	111600	34918285	2845	2845	2845	2845	0
449	20231213	111500	34918285	2845	2845	2845	2845	0
450	20231213	111400	34918285	2845	2845	2845	2845	0
451	20231213	111300	34918285	2845	2845	2845	2845	0
452	20231213	111200	34918285	2845	2845	2845	2845	0
453	20231213	111100	34918285	2845	2845	2845	2845	0
454	20231213	111000	34918285	2845	2855	2855	2845	23
455	20231213	110900	34852830	2855	2855	2855	2855	0
456	20231213	110800	34852830	2855	2855	2855	2855	0
457	20231213	110700	34852830	2855	2855	2855	2855	0
458	20231213	110600	34852830	2855	2845	2855	2845	16
459	20231213	110500	34807300	2840	2840	2840	2840	0
460	20231213	110400	34807300	2840	2845	2845	2840	1205
461	20231213	110300	31384850	2860	2860	2860	2860	0
462	20231213	110200	31384850	2860	2860	2860	2860	10
463	20231213	110100	31356250	2840	2855	2855	2840	549
464	20231213	110000	29795635	2855	2855	2855	2855	3
465	20231213	105900	29787070	2860	2860	2860	2860	0
466	20231213	105800	29787070	2860	2860	2860	2860	0
467	20231213	105700	29787070	2860	2860	2860	2860	68
468	20231213	105600	29592590	2860	2860	2860	2860	50
469	20231213	105500	29449590	2845	2845	2845	2845	0
470	20231213	105400	29449590	2845	2845	2845	2845	0
471	20231213	105300	29449590	2845	2845	2845	2845	676
472	20231213	105200	27526370	2850	2850	2850	2850	0
473	20231213	105100	27526370	2850	2850	2850	2850	520
474	20231213	105000	26044370	2860	2860	2860	2860	0
475	20231213	104900	26044370	2860	2860	2860	2860	0
476	20231213	104800	26044370	2860	2860	2860	2860	0
477	20231213	104700	26044370	2860	2855	2860	2855	1104
478	20231213	104600	22887450	2865	2865	2865	2865	0
479	20231213	104500	22887450	2865	2865	2865	2865	0
480	20231213	104400	22887450	2865	2865	2865	2865	0
481	20231213	104300	22887450	2865	2865	2865	2865	0
482	20231213	104200	22887450	2865	2865	2865	2865	0
483	20231213	104100	22887450	2865	2860	2865	2860	50
484	20231213	104000	22744210	2855	2855	2855	2855	9
485	20231213	103900	22718515	2865	2865	2865	2865	0
486	20231213	103800	22718515	2865	2865	2865	2865	0
487	20231213	103700	22718515	2865	2865	2865	2865	0
488	20231213	103600	22718515	2865	2865	2865	2865	0
489	20231213	103500	22718515	2865	2865	2865	2865	0
490	20231213	103400	22718515	2865	2865	2865	2865	2
491	20231213	103300	22712785	2865	2850	2865	2850	337
492	20231213	103200	21751625	2850	2850	2850	2850	0
493	20231213	103100	21751625	2850	2850	2850	2850	0
494	20231213	103000	21751625	2850	2850	2850	2850	1
495	20231213	102900	21748775	2850	2850	2850	2850	0
496	20231213	102800	21748775	2850	2850	2850	2850	0
497	20231213	102700	21748775	2850	2850	2850	2850	10
498	20231213	102600	21720275	2845	2845	2845	2845	0
499	20231213	102500	21720275	2845	2845	2845	2845	0
500	20231213	102400	21720275	2845	2845	2845	2845	1
501	20231213	102300	21717430	2845	2845	2845	2845	102
502	20231213	102200	21427240	2845	2845	2845	2845	0
503	20231213	102100	21427240	2845	2845	2845	2845	0
504	20231213	102000	21427240	2845	2845	2845	2845	0
505	20231213	101900	21427240	2845	2845	2845	2845	0
506	20231213	101800	21427240	2845	2845	2845	2845	0
507	20231213	101700	21427240	2845	2845	2845	2845	0
508	20231213	101600	21427240	2845	2845	2845	2845	0
509	20231213	101500	21427240	2845	2845	2845	2845	0
510	20231213	101400	21427240	2845	2845	2845	2845	0
511	20231213	101300	21427240	2845	2845	2845	2845	1282
512	20231213	101200	17779950	2845	2845	2845	2845	0
513	20231213	101100	17779950	2845	2845	2845	2845	0
514	20231213	101000	17779950	2845	2845	2845	2845	0
515	20231213	100900	17779950	2845	2845	2845	2845	0
516	20231213	100800	17779950	2845	2845	2845	2845	100
517	20231213	100700	17495450	2840	2840	2840	2840	0
518	20231213	100600	17495450	2840	2840	2840	2840	1
519	20231213	100500	17492610	2840	2840	2840	2840	0
520	20231213	100400	17492610	2840	2840	2840	2840	0
521	20231213	100300	17492610	2840	2840	2840	2840	0
522	20231213	100200	17492610	2840	2840	2840	2840	0
523	20231213	100100	17492610	2840	2840	2840	2840	0
524	20231213	100000	17492610	2840	2840	2840	2840	0
525	20231213	095900	17492610	2840	2840	2840	2840	6
526	20231213	095800	17475570	2840	2840	2840	2840	0
527	20231213	095700	17475570	2840	2840	2840	2840	0
528	20231213	095600	17475570	2840	2840	2840	2840	0
529	20231213	095500	17475570	2840	2840	2840	2840	0
530	20231213	095400	17475570	2840	2840	2840	2840	0
531	20231213	095300	17475570	2840	2840	2840	2840	0
532	20231213	095200	17475570	2840	2840	2840	2840	0
533	20231213	095100	17475570	2840	2840	2840	2840	0
534	20231213	095000	17475570	2840	2840	2840	2840	0
535	20231213	094900	17475570	2840	2840	2840	2840	0
536	20231213	094800	17475570	2840	2840	2840	2840	0
537	20231213	094700	17475570	2840	2840	2840	2840	442
538	20231213	094600	16220290	2840	2840	2840	2840	0
539	20231213	094500	16220290	2840	2840	2840	2840	0
540	20231213	094400	16220290	2840	2840	2840	2840	6
541	20231213	094300	16203250	2840	2840	2840	2840	0
542	20231213	094200	16203250	2840	2840	2840	2840	7
543	20231213	094100	16183370	2840	2840	2840	2840	0
544	20231213	094000	16183370	2840	2840	2840	2840	21
545	20231213	093900	16123730	2840	2840	2840	2840	0
546	20231213	093800	16123730	2840	2840	2840	2840	0
547	20231213	093700	16123730	2840	2840	2840	2840	14
548	20231213	093600	16083970	2840	2840	2840	2840	1
549	20231213	093500	16081130	2840	2840	2840	2840	0
550	20231213	093400	16081130	2840	2840	2840	2840	0
551	20231213	093300	16081130	2840	2840	2840	2840	0
552	20231213	093200	16081130	2840	2840	2840	2840	2
553	20231213	093100	16075450	2840	2840	2840	2840	7
554	20231213	093000	16055570	2840	2840	2840	2840	1
555	20231213	092900	16052730	2845	2850	2850	2820	5029
556	20231213	092800	1814200	2850	2850	2850	2850	0
557	20231213	092700	1814200	2850	2850	2850	2850	0
558	20231213	092600	1814200	2850	2850	2850	2850	0
559	20231213	092500	1814200	2850	2850	2850	2850	3
560	20231213	092400	1805650	2855	2855	2855	2855	1
561	20231213	092300	1802795	2855	2850	2855	2850	335
562	20231213	092200	847960	2855	2855	2855	2855	0
563	20231213	092100	847960	2855	2855	2855	2855	0
564	20231213	092000	847960	2855	2855	2855	2855	0
565	20231213	091900	847960	2855	2855	2855	2855	0
566	20231213	091800	847960	2855	2855	2855	2855	3
567	20231213	091700	839395	2855	2855	2855	2855	0
568	20231213	091600	839395	2855	2860	2860	2855	5
569	20231213	091500	825115	2865	2865	2865	2865	0
570	20231213	091400	825115	2865	2865	2865	2865	24
571	20231213	091300	756355	2865	2865	2865	2865	0
572	20231213	091200	756355	2865	2865	2865	2865	0
573	20231213	091100	756355	2865	2865	2865	2865	0
574	20231213	091000	756355	2865	2865	2865	2865	0
575	20231213	090900	756355	2865	2865	2865	2865	0
576	20231213	090800	756355	2865	2865	2865	2865	0
577	20231213	090700	756355	2865	2865	2865	2865	157
578	20231213	090600	306550	2860	2860	2860	2860	0
579	20231213	090500	306550	2860	2860	2860	2860	0
580	20231213	090400	306550	2860	2860	2860	2860	0
581	20231213	090300	306550	2860	2865	2865	2860	23
582	20231213	090200	240660	2865	2865	2865	2865	81
583	20231213	090100	8595	2865	2865	2865	2865	0
584	20231213	090000	8595	2865	2865	2865	2865	3