KissMeData/054540/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193400	192548835	4255	4255	4255	4255	2167
3	20231213	193300	192548835	4255	4255	4255	4255	0
4	20231213	193200	192548835	4255	4255	4255	4255	0
5	20231213	193100	192548835	4255	4255	4255	4255	0
6	20231213	193000	192548835	4255	4255	4255	4255	0
7	20231213	192900	192548835	4255	4255	4255	4255	0
8	20231213	192800	192548835	4255	4255	4255	4255	0
9	20231213	192700	192548835	4255	4255	4255	4255	0
10	20231213	192600	192548835	4255	4255	4255	4255	0
11	20231213	192500	192548835	4255	4255	4255	4255	0
12	20231213	192400	192548835	4255	4255	4255	4255	0
13	20231213	192300	192548835	4255	4255	4255	4255	0
14	20231213	192200	192548835	4255	4255	4255	4255	0
15	20231213	192100	192548835	4255	4255	4255	4255	0
16	20231213	192000	192548835	4255	4255	4255	4255	0
17	20231213	191900	192548835	4255	4255	4255	4255	0
18	20231213	191800	192548835	4255	4255	4255	4255	0
19	20231213	191700	192548835	4255	4255	4255	4255	0
20	20231213	191600	192548835	4255	4255	4255	4255	0
21	20231213	191500	192548835	4255	4255	4255	4255	0
22	20231213	191400	192548835	4255	4255	4255	4255	0
23	20231213	191300	192548835	4255	4255	4255	4255	0
24	20231213	191200	192548835	4255	4255	4255	4255	0
25	20231213	191100	192548835	4255	4255	4255	4255	0
26	20231213	191000	192548835	4255	4255	4255	4255	0
27	20231213	190900	192548835	4255	4255	4255	4255	0
28	20231213	190800	192548835	4255	4255	4255	4255	0
29	20231213	190700	192548835	4255	4255	4255	4255	0
30	20231213	190600	192548835	4255	4255	4255	4255	0
31	20231213	190500	192548835	4255	4255	4255	4255	0
32	20231213	190400	192548835	4255	4255	4255	4255	2167
33	20231213	190300	192548835	4255	4255	4255	4255	0
34	20231213	190200	192548835	4255	4255	4255	4255	0
35	20231213	190100	192548835	4255	4255	4255	4255	0
36	20231213	190000	192548835	4255	4255	4255	4255	0
37	20231213	185900	192548835	4255	4255	4255	4255	0
38	20231213	185800	192548835	4255	4255	4255	4255	0
39	20231213	185700	192548835	4255	4255	4255	4255	0
40	20231213	185600	192548835	4255	4255	4255	4255	0
41	20231213	185500	192548835	4255	4255	4255	4255	0
42	20231213	185400	192548835	4255	4255	4255	4255	0
43	20231213	185300	192548835	4255	4255	4255	4255	0
44	20231213	185200	192548835	4255	4255	4255	4255	0
45	20231213	185100	192548835	4255	4255	4255	4255	0
46	20231213	185000	192548835	4255	4255	4255	4255	0
47	20231213	184900	192548835	4255	4255	4255	4255	0
48	20231213	184800	192548835	4255	4255	4255	4255	0
49	20231213	184700	192548835	4255	4255	4255	4255	0
50	20231213	184600	192548835	4255	4255	4255	4255	0
51	20231213	184500	192548835	4255	4255	4255	4255	0
52	20231213	184400	192548835	4255	4255	4255	4255	0
53	20231213	184300	192548835	4255	4255	4255	4255	0
54	20231213	184200	192548835	4255	4255	4255	4255	0
55	20231213	184100	192548835	4255	4255	4255	4255	0
56	20231213	184000	192548835	4255	4255	4255	4255	0
57	20231213	183900	192548835	4255	4255	4255	4255	0
58	20231213	183800	192548835	4255	4255	4255	4255	0
59	20231213	183700	192548835	4255	4255	4255	4255	0
60	20231213	183600	192548835	4255	4255	4255	4255	0
61	20231213	183500	192548835	4255	4255	4255	4255	0
62	20231213	183400	192548835	4255	4255	4255	4255	2167
63	20231213	183300	192548835	4255	4255	4255	4255	0
64	20231213	183200	192548835	4255	4255	4255	4255	0
65	20231213	183100	192548835	4255	4255	4255	4255	0
66	20231213	183000	192548835	4255	4255	4255	4255	0
67	20231213	182900	192548835	4255	4255	4255	4255	0
68	20231213	182800	192548835	4255	4255	4255	4255	0
69	20231213	182700	192548835	4255	4255	4255	4255	0
70	20231213	182600	192548835	4255	4255	4255	4255	0
71	20231213	182500	192548835	4255	4255	4255	4255	0
72	20231213	182400	192548835	4255	4255	4255	4255	0
73	20231213	182300	192548835	4255	4255	4255	4255	0
74	20231213	182200	192548835	4255	4255	4255	4255	0
75	20231213	182100	192548835	4255	4255	4255	4255	0
76	20231213	182000	192548835	4255	4255	4255	4255	0
77	20231213	181900	192548835	4255	4255	4255	4255	0
78	20231213	181800	192548835	4255	4255	4255	4255	0
79	20231213	181700	192548835	4255	4255	4255	4255	0
80	20231213	181600	192548835	4255	4255	4255	4255	0
81	20231213	181500	192548835	4255	4255	4255	4255	0
82	20231213	181400	192548835	4255	4255	4255	4255	0
83	20231213	181300	192548835	4255	4255	4255	4255	0
84	20231213	181200	192548835	4255	4255	4255	4255	0
85	20231213	181100	192548835	4255	4255	4255	4255	0
86	20231213	181000	192548835	4255	4255	4255	4255	0
87	20231213	180900	192548835	4255	4255	4255	4255	0
88	20231213	180800	192548835	4255	4255	4255	4255	0
89	20231213	180700	192548835	4255	4255	4255	4255	0
90	20231213	180600	192548835	4255	4255	4255	4255	0
91	20231213	180500	192548835	4255	4255	4255	4255	0
92	20231213	180400	192548835	4255	4255	4255	4255	2167
93	20231213	180300	192548835	4255	4255	4255	4255	0
94	20231213	180200	192548835	4255	4255	4255	4255	0
95	20231213	180100	192548835	4255	4255	4255	4255	0
96	20231213	180000	192548835	4255	4255	4255	4255	0
97	20231213	175900	192548835	4255	4255	4255	4255	0
98	20231213	175800	192548835	4255	4255	4255	4255	0
99	20231213	175700	192548835	4255	4255	4255	4255	0
100	20231213	175600	192548835	4255	4255	4255	4255	0
101	20231213	175500	192548835	4255	4255	4255	4255	0
102	20231213	175400	192548835	4255	4255	4255	4255	0
103	20231213	175300	192548835	4255	4255	4255	4255	0
104	20231213	175200	192548835	4255	4255	4255	4255	0
105	20231213	175100	192548835	4255	4255	4255	4255	0
106	20231213	175000	192548835	4255	4255	4255	4255	0
107	20231213	174900	192548835	4255	4255	4255	4255	0
108	20231213	174800	192548835	4255	4255	4255	4255	0
109	20231213	174700	192548835	4255	4255	4255	4255	0
110	20231213	174600	192548835	4255	4255	4255	4255	0
111	20231213	174500	192548835	4255	4255	4255	4255	0
112	20231213	174400	192548835	4255	4255	4255	4255	0
113	20231213	174300	192548835	4255	4255	4255	4255	0
114	20231213	174200	192548835	4255	4255	4255	4255	0
115	20231213	174100	192548835	4255	4255	4255	4255	0
116	20231213	174000	192548835	4255	4255	4255	4255	0
117	20231213	173900	192548835	4255	4255	4255	4255	0
118	20231213	173800	192548835	4255	4255	4255	4255	0
119	20231213	173700	192548835	4255	4255	4255	4255	0
120	20231213	173600	192548835	4255	4255	4255	4255	0
121	20231213	173500	192548835	4255	4255	4255	4255	0
122	20231213	173400	192548835	4255	4255	4255	4255	2167
123	20231213	173300	192548835	4255	4255	4255	4255	0
124	20231213	173200	192548835	4255	4255	4255	4255	0
125	20231213	173100	192548835	4255	4255	4255	4255	0
126	20231213	173000	192548835	4255	4255	4255	4255	0
127	20231213	172900	192548835	4255	4255	4255	4255	0
128	20231213	172800	192548835	4255	4255	4255	4255	0
129	20231213	172700	192548835	4255	4255	4255	4255	0
130	20231213	172600	192548835	4255	4255	4255	4255	0
131	20231213	172500	192548835	4255	4255	4255	4255	0
132	20231213	172400	192548835	4255	4255	4255	4255	0
133	20231213	172300	192548835	4255	4255	4255	4255	0
134	20231213	172200	192548835	4255	4255	4255	4255	0
135	20231213	172100	192548835	4255	4255	4255	4255	0
136	20231213	172000	192548835	4255	4255	4255	4255	0
137	20231213	171900	192548835	4255	4255	4255	4255	0
138	20231213	171800	192548835	4255	4255	4255	4255	0
139	20231213	171700	192548835	4255	4255	4255	4255	0
140	20231213	171600	192548835	4255	4255	4255	4255	0
141	20231213	171500	192548835	4255	4255	4255	4255	0
142	20231213	171400	192548835	4255	4255	4255	4255	0
143	20231213	171300	192548835	4255	4255	4255	4255	0
144	20231213	171200	192548835	4255	4255	4255	4255	0
145	20231213	171100	192548835	4255	4255	4255	4255	0
146	20231213	171000	192548835	4255	4255	4255	4255	0
147	20231213	170900	192548835	4255	4255	4255	4255	0
148	20231213	170800	192548835	4255	4255	4255	4255	0
149	20231213	170700	192548835	4255	4255	4255	4255	0
150	20231213	170600	192548835	4255	4255	4255	4255	0
151	20231213	170500	192548835	4255	4255	4255	4255	0
152	20231213	170400	192548835	4255	4255	4255	4255	2167
153	20231213	170300	192548835	4255	4255	4255	4255	0
154	20231213	170200	192548835	4255	4255	4255	4255	0
155	20231213	170100	192548835	4255	4255	4255	4255	0
156	20231213	170000	192548835	4255	4255	4255	4255	0
157	20231213	165900	192548835	4255	4255	4255	4255	0
158	20231213	165800	192548835	4255	4255	4255	4255	0
159	20231213	165700	192548835	4255	4255	4255	4255	0
160	20231213	165600	192548835	4255	4255	4255	4255	0
161	20231213	165500	192548835	4255	4255	4255	4255	0
162	20231213	165400	192548835	4255	4255	4255	4255	0
163	20231213	165300	192548835	4255	4255	4255	4255	0
164	20231213	165200	192548835	4255	4255	4255	4255	0
165	20231213	165100	192548835	4255	4255	4255	4255	0
166	20231213	165000	192548835	4255	4255	4255	4255	0
167	20231213	164900	192548835	4255	4255	4255	4255	0
168	20231213	164800	192548835	4255	4255	4255	4255	0
169	20231213	164700	192548835	4255	4255	4255	4255	0
170	20231213	164600	192548835	4255	4255	4255	4255	0
171	20231213	164500	192548835	4255	4255	4255	4255	0
172	20231213	164400	192548835	4255	4255	4255	4255	0
173	20231213	164300	192548835	4255	4255	4255	4255	0
174	20231213	164200	192548835	4255	4255	4255	4255	0
175	20231213	164100	192548835	4255	4255	4255	4255	0
176	20231213	164000	192548835	4255	4255	4255	4255	0
177	20231213	163900	192548835	4255	4255	4255	4255	0
178	20231213	163800	192548835	4255	4255	4255	4255	0
179	20231213	163700	192548835	4255	4255	4255	4255	0
180	20231213	163600	192548835	4255	4255	4255	4255	0
181	20231213	163500	192548835	4255	4255	4255	4255	0
182	20231213	163400	192548835	4255	4255	4255	4255	2167
183	20231213	163300	192548835	4255	4255	4255	4255	0
184	20231213	163200	192548835	4255	4255	4255	4255	0
185	20231213	163100	192548835	4255	4255	4255	4255	0
186	20231213	163000	192548835	4255	4255	4255	4255	0
187	20231213	162900	192548835	4255	4255	4255	4255	0
188	20231213	162800	192548835	4255	4255	4255	4255	0
189	20231213	162700	192548835	4255	4255	4255	4255	0
190	20231213	162600	192548835	4255	4255	4255	4255	0
191	20231213	162500	192548835	4255	4255	4255	4255	0
192	20231213	162400	192548835	4255	4255	4255	4255	0
193	20231213	162300	192548835	4255	4255	4255	4255	0
194	20231213	162200	192548835	4255	4255	4255	4255	0
195	20231213	162100	192548835	4255	4255	4255	4255	0
196	20231213	162000	192548835	4255	4255	4255	4255	0
197	20231213	161900	192548835	4255	4255	4255	4255	0
198	20231213	161800	192548835	4255	4255	4255	4255	0
199	20231213	161700	192548835	4255	4255	4255	4255	0
200	20231213	161600	192548835	4255	4255	4255	4255	0
201	20231213	161500	192548835	4255	4255	4255	4255	0
202	20231213	161400	192548835	4255	4255	4255	4255	0
203	20231213	161300	192548835	4255	4255	4255	4255	0
204	20231213	161200	192548835	4255	4255	4255	4255	0
205	20231213	161100	192548835	4255	4255	4255	4255	0
206	20231213	161000	192548835	4255	4255	4255	4255	0
207	20231213	160900	192548835	4255	4255	4255	4255	0
208	20231213	160800	192548835	4255	4255	4255	4255	0
209	20231213	160700	192548835	4255	4255	4255	4255	0
210	20231213	160600	192548835	4255	4255	4255	4255	0
211	20231213	160500	192548835	4255	4255	4255	4255	0
212	20231213	160400	192548835	4255	4255	4255	4255	2167
213	20231213	160300	192548835	4255	4255	4255	4255	0
214	20231213	160200	192548835	4255	4255	4255	4255	0
215	20231213	160100	192548835	4255	4255	4255	4255	0
216	20231213	160000	192548835	4255	4255	4255	4255	0
217	20231213	155900	192548835	4255	4255	4255	4255	0
218	20231213	155800	192548835	4255	4255	4255	4255	0
219	20231213	155700	192548835	4255	4255	4255	4255	0
220	20231213	155600	192548835	4255	4255	4255	4255	0
221	20231213	155500	192548835	4255	4255	4255	4255	0
222	20231213	155400	192548835	4255	4255	4255	4255	0
223	20231213	155300	192548835	4255	4255	4255	4255	0
224	20231213	155200	192548835	4255	4255	4255	4255	0
225	20231213	155100	192548835	4255	4255	4255	4255	0
226	20231213	155000	192548835	4255	4255	4255	4255	0
227	20231213	154900	192548835	4255	4255	4255	4255	0
228	20231213	154800	192548835	4255	4255	4255	4255	0
229	20231213	154700	192548835	4255	4255	4255	4255	0
230	20231213	154600	192548835	4255	4255	4255	4255	0
231	20231213	154500	192548835	4255	4255	4255	4255	0
232	20231213	154400	192548835	4255	4255	4255	4255	0
233	20231213	154300	192548835	4255	4255	4255	4255	0
234	20231213	154200	192548835	4255	4255	4255	4255	0
235	20231213	154100	192548835	4255	4255	4255	4255	0
236	20231213	154000	192548835	4255	4255	4255	4255	0
237	20231213	153900	192548835	4255	4255	4255	4255	0
238	20231213	153800	192548835	4255	4255	4255	4255	0
239	20231213	153700	192548835	4255	4255	4255	4255	0
240	20231213	153600	192548835	4255	4255	4255	4255	0
241	20231213	153500	192548835	4255	4255	4255	4255	0
242	20231213	153400	192548835	4255	4255	4255	4255	2167
243	20231213	153300	192548835	4255	4255	4255	4255	0
244	20231213	153200	192548835	4255	4255	4255	4255	0
245	20231213	153100	192548835	4255	4255	4255	4255	0
246	20231213	153000	192548835	4255	4255	4255	4255	2167
247	20231213	152900	183328250	4250	4250	4250	4250	0
248	20231213	152800	183328250	4250	4250	4250	4250	0
249	20231213	152700	183328250	4250	4250	4250	4250	0
250	20231213	152600	183328250	4250	4250	4250	4250	0
251	20231213	152500	183328250	4250	4250	4250	4250	0
252	20231213	152400	183328250	4250	4250	4250	4250	0
253	20231213	152300	183328250	4250	4250	4250	4250	0
254	20231213	152200	183328250	4250	4250	4250	4250	0
255	20231213	152100	183328250	4250	4250	4250	4250	0
256	20231213	152000	183328250	4250	4250	4250	4250	0
257	20231213	151900	183328250	4250	4250	4250	4250	53
258	20231213	151800	183103000	4255	4255	4255	4255	2
259	20231213	151700	183094490	4255	4255	4255	4255	54
260	20231213	151600	182864720	4255	4255	4255	4255	34
261	20231213	151500	182720050	4260	4245	4260	4245	63
262	20231213	151400	182451910	4235	4235	4235	4235	5
263	20231213	151300	182430735	4260	4245	4260	4245	500
264	20231213	151200	180304395	4255	4255	4255	4255	0
265	20231213	151100	180304395	4255	4255	4255	4255	0
266	20231213	151000	180304395	4255	4255	4255	4255	0
267	20231213	150900	180304395	4255	4255	4255	4255	0
268	20231213	150800	180304395	4255	4255	4255	4255	0
269	20231213	150700	180304395	4255	4255	4255	4255	2
270	20231213	150600	180295885	4255	4255	4255	4255	0
271	20231213	150500	180295885	4255	4255	4255	4255	0
272	20231213	150400	180295885	4255	4245	4255	4220	762
273	20231213	150300	177071595	4255	4255	4255	4255	0
274	20231213	150200	177071595	4255	4250	4255	4250	187
275	20231213	150100	176276740	4240	4240	4240	4235	97
276	20231213	150000	175865565	4220	4230	4230	4220	911
277	20231213	145900	172017865	4230	4240	4240	4230	1106
278	20231213	145800	167336455	4250	4240	4250	4240	129
279	20231213	145700	166788715	4240	4240	4240	4240	10
280	20231213	145600	166746315	4245	4245	4245	4245	0
281	20231213	145500	166746315	4245	4245	4245	4245	5
282	20231213	145400	166725090	4250	4250	4250	4250	92
283	20231213	145300	166334090	4255	4255	4255	4255	0
284	20231213	145200	166334090	4255	4255	4255	4255	2
285	20231213	145100	166325580	4240	4240	4240	4240	0
286	20231213	145000	166325580	4240	4240	4240	4240	0
287	20231213	144900	166325580	4240	4240	4240	4240	0
288	20231213	144800	166325580	4240	4250	4250	4240	51
289	20231213	144700	166109285	4250	4250	4250	4250	10
290	20231213	144600	166066785	4255	4255	4255	4255	0
291	20231213	144500	166066785	4255	4255	4255	4255	0
292	20231213	144400	166066785	4255	4255	4255	4255	4
293	20231213	144300	166049765	4240	4240	4240	4240	0
294	20231213	144200	166049765	4240	4255	4255	4240	844
295	20231213	144100	162469025	4255	4255	4255	4255	0
296	20231213	144000	162469025	4255	4255	4255	4255	0
297	20231213	143900	162469025	4255	4255	4255	4255	1
298	20231213	143800	162464770	4265	4265	4265	4265	0
299	20231213	143700	162464770	4265	4265	4265	4265	0
300	20231213	143600	162464770	4265	4265	4265	4265	0
301	20231213	143500	162464770	4265	4265	4265	4265	0
302	20231213	143400	162464770	4265	4265	4265	4265	0
303	20231213	143300	162464770	4265	4265	4265	4265	0
304	20231213	143200	162464770	4265	4265	4265	4265	0
305	20231213	143100	162464770	4265	4265	4265	4265	0
306	20231213	143000	162464770	4265	4265	4265	4265	5
307	20231213	142900	162443445	4265	4265	4265	4265	0
308	20231213	142800	162443445	4265	4265	4265	4265	78
309	20231213	142700	162110775	4265	4265	4265	4265	0
310	20231213	142600	162110775	4265	4265	4265	4265	1
311	20231213	142500	162106510	4255	4255	4255	4255	5
312	20231213	142400	162085235	4255	4255	4255	4255	0
313	20231213	142300	162085235	4255	4255	4255	4255	0
314	20231213	142200	162085235	4255	4255	4255	4255	0
315	20231213	142100	162085235	4255	4255	4255	4255	0
316	20231213	142000	162085235	4255	4255	4255	4255	267
317	20231213	141900	160949150	4270	4270	4270	4270	0
318	20231213	141800	160949150	4270	4270	4270	4270	0
319	20231213	141700	160949150	4270	4270	4270	4270	0
320	20231213	141600	160949150	4270	4270	4270	4270	0
321	20231213	141500	160949150	4270	4270	4270	4270	0
322	20231213	141400	160949150	4270	4270	4270	4270	6
323	20231213	141300	160923530	4275	4275	4275	4275	0
324	20231213	141200	160923530	4275	4275	4275	4275	5
325	20231213	141100	160902155	4280	4280	4280	4280	0
326	20231213	141000	160902155	4280	4280	4280	4280	0
327	20231213	140900	160902155	4280	4280	4280	4280	0
328	20231213	140800	160902155	4280	4280	4280	4280	0
329	20231213	140700	160902155	4280	4280	4280	4280	0
330	20231213	140600	160902155	4280	4280	4280	4280	0
331	20231213	140500	160902155	4280	4280	4280	4280	0
332	20231213	140400	160902155	4280	4280	4280	4280	0
333	20231213	140300	160902155	4280	4275	4280	4275	119
334	20231213	140200	160392900	4285	4285	4285	4285	0
335	20231213	140100	160392900	4285	4285	4285	4285	0
336	20231213	140000	160392900	4285	4285	4285	4285	0
337	20231213	135900	160392900	4285	4245	4285	4245	51
338	20231213	135800	160176075	4245	4245	4245	4240	89
339	20231213	135700	159798320	4245	4245	4245	4245	15
340	20231213	135600	159734645	4245	4245	4245	4245	200
341	20231213	135500	158885645	4245	4245	4245	4245	704
342	20231213	135400	155897165	4245	4260	4260	4245	149
343	20231213	135300	155264585	4245	4245	4245	4245	30
344	20231213	135200	155137235	4285	4285	4285	4285	0
345	20231213	135100	155137235	4285	4285	4285	4285	0
346	20231213	135000	155137235	4285	4285	4285	4285	0
347	20231213	134900	155137235	4285	4285	4285	4285	0
348	20231213	134800	155137235	4285	4285	4285	4285	0
349	20231213	134700	155137235	4285	4285	4285	4285	5
350	20231213	134600	155115810	4285	4285	4285	4285	2
351	20231213	134500	155107240	4290	4290	4290	4290	0
352	20231213	134400	155107240	4290	4290	4290	4290	0
353	20231213	134300	155107240	4290	4290	4290	4290	0
354	20231213	134200	155107240	4290	4290	4290	4290	0
355	20231213	134100	155107240	4290	4260	4290	4260	35
356	20231213	134000	154957690	4265	4255	4265	4230	3721
357	20231213	133900	139195710	4255	4255	4255	4255	0
358	20231213	133800	139195710	4255	4255	4255	4255	0
359	20231213	133700	139195710	4255	4255	4255	4255	0
360	20231213	133600	139195710	4255	4255	4255	4255	1
361	20231213	133500	139191455	4255	4255	4255	4255	0
362	20231213	133400	139191455	4255	4255	4255	4255	2
363	20231213	133300	139182945	4260	4260	4260	4260	0
364	20231213	133200	139182945	4260	4260	4260	4260	0
365	20231213	133100	139182945	4260	4260	4260	4260	0
366	20231213	133000	139182945	4260	4260	4260	4260	0
367	20231213	132900	139182945	4260	4260	4260	4260	0
368	20231213	132800	139182945	4260	4260	4260	4260	0
369	20231213	132700	139182945	4260	4260	4260	4260	0
370	20231213	132600	139182945	4260	4260	4260	4260	0
371	20231213	132500	139182945	4260	4260	4260	4260	0
372	20231213	132400	139182945	4260	4260	4260	4260	0
373	20231213	132300	139182945	4260	4260	4260	4260	0
374	20231213	132200	139182945	4260	4260	4260	4260	0
375	20231213	132100	139182945	4260	4260	4260	4260	0
376	20231213	132000	139182945	4260	4260	4260	4260	0
377	20231213	131900	139182945	4260	4260	4260	4260	0
378	20231213	131800	139182945	4260	4260	4260	4260	0
379	20231213	131700	139182945	4260	4260	4260	4260	0
380	20231213	131600	139182945	4260	4260	4260	4260	200
381	20231213	131500	138330945	4295	4295	4295	4295	23
382	20231213	131400	138232160	4285	4285	4285	4285	0
383	20231213	131300	138232160	4285	4285	4285	4285	0
384	20231213	131200	138232160	4285	4285	4285	4285	0
385	20231213	131100	138232160	4285	4285	4285	4285	0
386	20231213	131000	138232160	4285	4285	4285	4285	0
387	20231213	130900	138232160	4285	4285	4285	4285	0
388	20231213	130800	138232160	4285	4285	4285	4285	0
389	20231213	130700	138232160	4285	4285	4285	4245	2065
390	20231213	130600	129438715	4285	4285	4285	4285	0
391	20231213	130500	129438715	4285	4285	4285	4285	0
392	20231213	130400	129438715	4285	4285	4285	4285	0
393	20231213	130300	129438715	4285	4285	4285	4285	0
394	20231213	130200	129438715	4285	4285	4285	4285	0
395	20231213	130100	129438715	4285	4285	4285	4285	46
396	20231213	130000	129241605	4300	4295	4300	4295	100
397	20231213	125900	128811900	4300	4300	4300	4300	0
398	20231213	125800	128811900	4300	4300	4300	4300	0
399	20231213	125700	128811900	4300	4300	4300	4300	0
400	20231213	125600	128811900	4300	4300	4300	4300	0
401	20231213	125500	128811900	4300	4285	4300	4285	500
402	20231213	125400	126666290	4280	4280	4280	4280	12
403	20231213	125300	126614930	4280	4280	4280	4280	0
404	20231213	125200	126614930	4280	4280	4280	4280	0
405	20231213	125100	126614930	4280	4280	4280	4280	12
406	20231213	125000	126563570	4300	4300	4300	4300	0
407	20231213	124900	126563570	4300	4300	4300	4300	0
408	20231213	124800	126563570	4300	4300	4300	4300	0
409	20231213	124700	126563570	4300	4300	4300	4300	0
410	20231213	124600	126563570	4300	4300	4300	4300	0
411	20231213	124500	126563570	4300	4300	4300	4300	0
412	20231213	124400	126563570	4300	4300	4300	4300	0
413	20231213	124300	126563570	4300	4300	4300	4300	0
414	20231213	124200	126563570	4300	4300	4300	4300	0
415	20231213	124100	126563570	4300	4300	4300	4300	0
416	20231213	124000	126563570	4300	4300	4300	4300	0
417	20231213	123900	126563570	4300	4300	4300	4300	0
418	20231213	123800	126563570	4300	4300	4300	4300	0
419	20231213	123700	126563570	4300	4300	4300	4300	0
420	20231213	123600	126563570	4300	4300	4300	4300	0
421	20231213	123500	126563570	4300	4300	4300	4300	0
422	20231213	123400	126563570	4300	4300	4300	4300	0
423	20231213	123300	126563570	4300	4300	4300	4300	0
424	20231213	123200	126563570	4300	4300	4300	4300	0
425	20231213	123100	126563570	4300	4300	4300	4300	0
426	20231213	123000	126563570	4300	4265	4300	4265	1002
427	20231213	122900	122271910	4245	4245	4245	4245	0
428	20231213	122800	122271910	4245	4245	4245	4245	0
429	20231213	122700	122271910	4245	4245	4245	4245	6
430	20231213	122600	122246440	4265	4265	4265	4265	0
431	20231213	122500	122246440	4265	4265	4265	4265	5
432	20231213	122400	122225115	4245	4245	4245	4245	0
433	20231213	122300	122225115	4245	4245	4245	4245	0
434	20231213	122200	122225115	4245	4245	4245	4245	0
435	20231213	122100	122225115	4245	4255	4255	4240	1153
436	20231213	122000	117333050	4265	4265	4265	4265	0
437	20231213	121900	117333050	4265	4265	4265	4265	0
438	20231213	121800	117333050	4265	4265	4265	4265	0
439	20231213	121700	117333050	4265	4255	4265	4250	403
440	20231213	121600	115619155	4265	4265	4265	4265	0
441	20231213	121500	115619155	4265	4265	4265	4265	0
442	20231213	121400	115619155	4265	4265	4265	4265	0
443	20231213	121300	115619155	4265	4265	4265	4265	0
444	20231213	121200	115619155	4265	4265	4265	4265	0
445	20231213	121100	115619155	4265	4265	4265	4265	0
446	20231213	121000	115619155	4265	4265	4265	4265	0
447	20231213	120900	115619155	4265	4265	4265	4265	0
448	20231213	120800	115619155	4265	4265	4265	4265	3
449	20231213	120700	115606360	4265	4265	4265	4265	0
450	20231213	120600	115606360	4265	4265	4265	4265	0
451	20231213	120500	115606360	4265	4265	4265	4265	0
452	20231213	120400	115606360	4265	4265	4265	4265	8
453	20231213	120300	115572240	4260	4260	4260	4260	0
454	20231213	120200	115572240	4260	4260	4260	4260	0
455	20231213	120100	115572240	4260	4260	4260	4260	0
456	20231213	120000	115572240	4260	4260	4260	4260	0
457	20231213	115900	115572240	4260	4260	4260	4260	0
458	20231213	115800	115572240	4260	4260	4260	4260	0
459	20231213	115700	115572240	4260	4260	4260	4260	0
460	20231213	115600	115572240	4260	4260	4260	4260	0
461	20231213	115500	115572240	4260	4260	4260	4260	14
462	20231213	115400	115512600	4250	4250	4250	4250	0
463	20231213	115300	115512600	4250	4250	4250	4250	0
464	20231213	115200	115512600	4250	4250	4250	4250	0
465	20231213	115100	115512600	4250	4250	4250	4250	0
466	20231213	115000	115512600	4250	4250	4250	4250	0
467	20231213	114900	115512600	4250	4250	4250	4250	0
468	20231213	114800	115512600	4250	4250	4250	4250	48
469	20231213	114700	115308600	4240	4240	4240	4240	0
470	20231213	114600	115308600	4240	4240	4240	4240	0
471	20231213	114500	115308600	4240	4240	4240	4240	0
472	20231213	114400	115308600	4240	4240	4240	4240	0
473	20231213	114300	115308600	4240	4240	4240	4240	0
474	20231213	114200	115308600	4240	4245	4245	4240	106
475	20231213	114100	114859155	4240	4240	4240	4240	0
476	20231213	114000	114859155	4240	4240	4240	4240	0
477	20231213	113900	114859155	4240	4240	4240	4240	0
478	20231213	113800	114859155	4240	4240	4240	4240	0
479	20231213	113700	114859155	4240	4240	4240	4240	0
480	20231213	113600	114859155	4240	4240	4240	4240	0
481	20231213	113500	114859155	4240	4245	4245	4240	494
482	20231213	113400	112764150	4250	4250	4250	4250	5
483	20231213	113300	112742900	4255	4255	4255	4255	0
484	20231213	113200	112742900	4255	4255	4255	4255	0
485	20231213	113100	112742900	4255	4255	4255	4255	0
486	20231213	113000	112742900	4255	4255	4255	4255	0
487	20231213	112900	112742900	4255	4255	4255	4255	0
488	20231213	112800	112742900	4255	4255	4255	4255	0
489	20231213	112700	112742900	4255	4255	4255	4255	0
490	20231213	112600	112742900	4255	4255	4255	4255	0
491	20231213	112500	112742900	4255	4255	4255	4255	0
492	20231213	112400	112742900	4255	4255	4255	4255	1
493	20231213	112300	112738645	4260	4260	4260	4260	0
494	20231213	112200	112738645	4260	4260	4260	4260	0
495	20231213	112100	112738645	4260	4260	4260	4260	0
496	20231213	112000	112738645	4260	4260	4260	4260	0
497	20231213	111900	112738645	4260	4260	4260	4260	1
498	20231213	111800	112734385	4245	4245	4245	4245	0
499	20231213	111700	112734385	4245	4245	4245	4245	2
500	20231213	111600	112725895	4245	4245	4245	4245	0
501	20231213	111500	112725895	4245	4245	4245	4245	129
502	20231213	111400	112178290	4245	4245	4245	4245	106
503	20231213	111300	111728320	4240	4240	4240	4240	96
504	20231213	111200	111321280	4260	4260	4260	4260	0
505	20231213	111100	111321280	4260	4250	4260	4245	402
506	20231213	111000	109614200	4260	4260	4260	4260	0
507	20231213	110900	109614200	4260	4260	4260	4260	0
508	20231213	110800	109614200	4260	4260	4260	4260	0
509	20231213	110700	109614200	4260	4260	4260	4260	0
510	20231213	110600	109614200	4260	4260	4260	4260	0
511	20231213	110500	109614200	4260	4260	4260	4260	0
512	20231213	110400	109614200	4260	4260	4260	4260	0
513	20231213	110300	109614200	4260	4260	4260	4260	79
514	20231213	110200	109277660	4270	4265	4270	4265	58
515	20231213	110100	109030250	4270	4270	4270	4270	0
516	20231213	110000	109030250	4270	4270	4270	4270	1
517	20231213	105900	109025980	4275	4275	4275	4275	0
518	20231213	105800	109025980	4275	4275	4275	4275	0
519	20231213	105700	109025980	4275	4275	4275	4275	0
520	20231213	105600	109025980	4275	4275	4275	4275	1
521	20231213	105500	109021705	4265	4265	4265	4265	10
522	20231213	105400	108979055	4265	4265	4265	4265	0
523	20231213	105300	108979055	4265	4265	4265	4265	0
524	20231213	105200	108979055	4265	4265	4265	4265	0
525	20231213	105100	108979055	4265	4265	4265	4265	0
526	20231213	105000	108979055	4265	4270	4275	4265	52
527	20231213	104900	108756955	4270	4270	4270	4270	0
528	20231213	104800	108756955	4270	4270	4270	4270	0
529	20231213	104700	108756955	4270	4270	4270	4270	0
530	20231213	104600	108756955	4270	4270	4270	4270	0
531	20231213	104500	108756955	4270	4270	4270	4270	0
532	20231213	104400	108756955	4270	4270	4270	4270	0
533	20231213	104300	108756955	4270	4260	4270	4250	945
534	20231213	104200	104727055	4265	4265	4265	4265	0
535	20231213	104100	104727055	4265	4265	4265	4265	0
536	20231213	104000	104727055	4265	4265	4265	4265	0
537	20231213	103900	104727055	4265	4265	4265	4265	0
538	20231213	103800	104727055	4265	4265	4265	4265	1931
539	20231213	103700	96491340	4265	4265	4265	4265	0
540	20231213	103600	96491340	4265	4265	4265	4265	0
541	20231213	103500	96491340	4265	4265	4265	4265	0
542	20231213	103400	96491340	4265	4265	4265	4265	0
543	20231213	103300	96491340	4265	4265	4265	4265	0
544	20231213	103200	96491340	4265	4265	4265	4265	0
545	20231213	103100	96491340	4265	4265	4265	4265	0
546	20231213	103000	96491340	4265	4265	4265	4265	357
547	20231213	102900	94968735	4255	4255	4255	4255	0
548	20231213	102800	94968735	4255	4255	4255	4255	0
549	20231213	102700	94968735	4255	4255	4255	4255	9
550	20231213	102600	94930440	4255	4255	4255	4255	0
551	20231213	102500	94930440	4255	4255	4255	4255	0
552	20231213	102400	94930440	4255	4255	4255	4255	63
553	20231213	102300	94662375	4260	4260	4260	4260	3
554	20231213	102200	94649595	4260	4260	4260	4260	0
555	20231213	102100	94649595	4260	4260	4260	4260	6
556	20231213	102000	94624035	4260	4260	4260	4260	31
557	20231213	101900	94491975	4260	4260	4260	4260	0
558	20231213	101800	94491975	4260	4260	4260	4260	0
559	20231213	101700	94491975	4260	4260	4260	4260	0
560	20231213	101600	94491975	4260	4260	4260	4260	0
561	20231213	101500	94491975	4260	4260	4260	4260	0
562	20231213	101400	94491975	4260	4260	4260	4260	0
563	20231213	101300	94491975	4260	4260	4260	4260	50
564	20231213	101200	94278975	4255	4255	4255	4255	0
565	20231213	101100	94278975	4255	4260	4260	4255	385
566	20231213	101000	92640795	4255	4255	4255	4255	1
567	20231213	100900	92636540	4255	4255	4255	4255	0
568	20231213	100800	92636540	4255	4255	4255	4255	0
569	20231213	100700	92636540	4255	4255	4255	4255	164
570	20231213	100600	91938720	4255	4255	4255	4255	55
571	20231213	100500	91704695	4265	4265	4265	4265	0
572	20231213	100400	91704695	4265	4265	4265	4265	0
573	20231213	100300	91704695	4265	4265	4265	4265	947
574	20231213	100200	87665740	4265	4265	4265	4265	0
575	20231213	100100	87665740	4265	4265	4265	4265	98
576	20231213	100000	87247770	4265	4265	4265	4265	0
577	20231213	095900	87247770	4265	4265	4265	4265	0
578	20231213	095800	87247770	4265	4265	4265	4265	0
579	20231213	095700	87247770	4265	4265	4265	4265	0
580	20231213	095600	87247770	4265	4265	4265	4265	26
581	20231213	095500	87136880	4265	4255	4265	4255	2137
582	20231213	095400	78022625	4250	4250	4250	4250	0
583	20231213	095300	78022625	4250	4250	4250	4250	0
584	20231213	095200	78022625	4250	4260	4260	4250	2449
585	20231213	095100	67605420	4265	4265	4265	4265	30
586	20231213	095000	67477470	4265	4265	4265	4265	2922
587	20231213	094900	55015140	4260	4265	4265	4260	1261
588	20231213	094800	49642485	4265	4265	4265	4265	65
589	20231213	094700	49365260	4265	4275	4275	4265	1453
590	20231213	094600	43164285	4275	4275	4275	4275	0
591	20231213	094500	43164285	4275	4275	4275	4275	0
592	20231213	094400	43164285	4275	4275	4275	4275	0
593	20231213	094300	43164285	4275	4275	4275	4275	0
594	20231213	094200	43164285	4275	4275	4275	4275	162
595	20231213	094100	42471735	4275	4275	4275	4275	0
596	20231213	094000	42471735	4275	4275	4275	4275	0
597	20231213	093900	42471735	4275	4280	4280	4275	23
598	20231213	093800	42373405	4270	4270	4270	4270	0
599	20231213	093700	42373405	4270	4280	4280	4270	670
600	20231213	093600	39508680	4290	4290	4290	4290	0
601	20231213	093500	39508680	4290	4290	4290	4290	0
602	20231213	093400	39508680	4290	4300	4300	4290	31
603	20231213	093300	39375540	4300	4300	4300	4300	0
604	20231213	093200	39375540	4300	4300	4300	4300	0
605	20231213	093100	39375540	4300	4300	4300	4300	0
606	20231213	093000	39375540	4300	4300	4300	4300	0
607	20231213	092900	39375540	4300	4280	4300	4275	155
608	20231213	092800	38712730	4305	4285	4305	4275	1027
609	20231213	092700	34320685	4280	4280	4280	4280	32
610	20231213	092600	34183725	4275	4295	4295	4275	1903
611	20231213	092500	26035730	4300	4300	4300	4300	0
612	20231213	092400	26035730	4300	4300	4300	4300	100
613	20231213	092300	25605730	4295	4295	4295	4295	281
614	20231213	092200	24398835	4295	4295	4295	4295	0
615	20231213	092100	24398835	4295	4295	4295	4295	80
616	20231213	092000	24055235	4295	4295	4295	4295	0
617	20231213	091900	24055235	4295	4295	4295	4295	50
618	20231213	091800	23840485	4295	4295	4295	4295	120
619	20231213	091700	23325085	4295	4305	4305	4290	1015
620	20231213	091600	18963310	4310	4315	4315	4310	492
621	20231213	091500	16841880	4320	4320	4320	4320	40
622	20231213	091400	16669080	4325	4325	4325	4325	0
623	20231213	091300	16669080	4325	4325	4325	4325	42
624	20231213	091200	16487430	4315	4300	4315	4300	23
625	20231213	091100	16388230	4290	4290	4290	4290	232
626	20231213	091000	15392950	4290	4305	4305	4290	1427
627	20231213	090900	9265765	4305	4305	4305	4305	55
628	20231213	090800	9028990	4315	4320	4325	4315	677
629	20231213	090700	6107090	4320	4320	4330	4320	114
630	20231213	090600	5614570	4320	4320	4320	4320	140
631	20231213	090500	5009770	4330	4325	4330	4325	71
632	20231213	090400	4702435	4330	4330	4330	4330	0
633	20231213	090300	4702435	4330	4325	4330	4325	26
634	20231213	090200	4589980	4325	4310	4325	4310	141
635	20231213	090100	3980185	4310	4310	4310	4305	114
636	20231213	090000	3489140	4310	4295	4325	4295	812