KissMeData/004310/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184200	274604335	3960	3960	3960	3960	3304
3	20231213	184100	274604335	3960	3960	3960	3960	0
4	20231213	184000	274604335	3960	3960	3960	3960	0
5	20231213	183900	274604335	3960	3960	3960	3960	0
6	20231213	183800	274604335	3960	3960	3960	3960	0
7	20231213	183700	274604335	3960	3960	3960	3960	0
8	20231213	183600	274604335	3960	3960	3960	3960	0
9	20231213	183500	274604335	3960	3960	3960	3960	0
10	20231213	183400	274604335	3960	3960	3960	3960	0
11	20231213	183300	274604335	3960	3960	3960	3960	0
12	20231213	183200	274604335	3960	3960	3960	3960	0
13	20231213	183100	274604335	3960	3960	3960	3960	0
14	20231213	183000	274604335	3960	3960	3960	3960	0
15	20231213	182900	274604335	3960	3960	3960	3960	0
16	20231213	182800	274604335	3960	3960	3960	3960	0
17	20231213	182700	274604335	3960	3960	3960	3960	0
18	20231213	182600	274604335	3960	3960	3960	3960	0
19	20231213	182500	274604335	3960	3960	3960	3960	0
20	20231213	182400	274604335	3960	3960	3960	3960	0
21	20231213	182300	274604335	3960	3960	3960	3960	0
22	20231213	182200	274604335	3960	3960	3960	3960	0
23	20231213	182100	274604335	3960	3960	3960	3960	0
24	20231213	182000	274604335	3960	3960	3960	3960	0
25	20231213	181900	274604335	3960	3960	3960	3960	0
26	20231213	181800	274604335	3960	3960	3960	3960	0
27	20231213	181700	274604335	3960	3960	3960	3960	0
28	20231213	181600	274604335	3960	3960	3960	3960	0
29	20231213	181500	274604335	3960	3960	3960	3960	0
30	20231213	181400	274604335	3960	3960	3960	3960	0
31	20231213	181300	274604335	3960	3960	3960	3960	0
32	20231213	181200	274604335	3960	3960	3960	3960	3304
33	20231213	181100	274604335	3960	3960	3960	3960	0
34	20231213	181000	274604335	3960	3960	3960	3960	0
35	20231213	180900	274604335	3960	3960	3960	3960	0
36	20231213	180800	274604335	3960	3960	3960	3960	0
37	20231213	180700	274604335	3960	3960	3960	3960	0
38	20231213	180600	274604335	3960	3960	3960	3960	0
39	20231213	180500	274604335	3960	3960	3960	3960	0
40	20231213	180400	274604335	3960	3960	3960	3960	0
41	20231213	180300	274604335	3960	3960	3960	3960	0
42	20231213	180200	274604335	3960	3960	3960	3960	0
43	20231213	180100	274604335	3960	3960	3960	3960	0
44	20231213	180000	274604335	3960	3960	3960	3960	0
45	20231213	175900	274604335	3960	3960	3960	3960	0
46	20231213	175800	274604335	3960	3960	3960	3960	0
47	20231213	175700	274604335	3960	3960	3960	3960	0
48	20231213	175600	274604335	3960	3960	3960	3960	0
49	20231213	175500	274604335	3960	3960	3960	3960	0
50	20231213	175400	274604335	3960	3960	3960	3960	0
51	20231213	175300	274604335	3960	3960	3960	3960	0
52	20231213	175200	274604335	3960	3960	3960	3960	0
53	20231213	175100	274604335	3960	3960	3960	3960	0
54	20231213	175000	274604335	3960	3960	3960	3960	0
55	20231213	174900	274604335	3960	3960	3960	3960	0
56	20231213	174800	274604335	3960	3960	3960	3960	0
57	20231213	174700	274604335	3960	3960	3960	3960	0
58	20231213	174600	274604335	3960	3960	3960	3960	0
59	20231213	174500	274604335	3960	3960	3960	3960	0
60	20231213	174400	274604335	3960	3960	3960	3960	0
61	20231213	174300	274604335	3960	3960	3960	3960	0
62	20231213	174200	274604335	3960	3960	3960	3960	3304
63	20231213	174100	274604335	3960	3960	3960	3960	0
64	20231213	174000	274604335	3960	3960	3960	3960	0
65	20231213	173900	274604335	3960	3960	3960	3960	0
66	20231213	173800	274604335	3960	3960	3960	3960	0
67	20231213	173700	274604335	3960	3960	3960	3960	0
68	20231213	173600	274604335	3960	3960	3960	3960	0
69	20231213	173500	274604335	3960	3960	3960	3960	0
70	20231213	173400	274604335	3960	3960	3960	3960	0
71	20231213	173300	274604335	3960	3960	3960	3960	0
72	20231213	173200	274604335	3960	3960	3960	3960	0
73	20231213	173100	274604335	3960	3960	3960	3960	0
74	20231213	173000	274604335	3960	3960	3960	3960	0
75	20231213	172900	274604335	3960	3960	3960	3960	0
76	20231213	172800	274604335	3960	3960	3960	3960	0
77	20231213	172700	274604335	3960	3960	3960	3960	0
78	20231213	172600	274604335	3960	3960	3960	3960	0
79	20231213	172500	274604335	3960	3960	3960	3960	0
80	20231213	172400	274604335	3960	3960	3960	3960	0
81	20231213	172300	274604335	3960	3960	3960	3960	0
82	20231213	172200	274604335	3960	3960	3960	3960	0
83	20231213	172100	274604335	3960	3960	3960	3960	0
84	20231213	172000	274604335	3960	3960	3960	3960	0
85	20231213	171900	274604335	3960	3960	3960	3960	0
86	20231213	171800	274604335	3960	3960	3960	3960	0
87	20231213	171700	274604335	3960	3960	3960	3960	0
88	20231213	171600	274604335	3960	3960	3960	3960	0
89	20231213	171500	274604335	3960	3960	3960	3960	0
90	20231213	171400	274604335	3960	3960	3960	3960	0
91	20231213	171300	274604335	3960	3960	3960	3960	0
92	20231213	171200	274604335	3960	3960	3960	3960	3304
93	20231213	171100	274604335	3960	3960	3960	3960	0
94	20231213	171000	274604335	3960	3960	3960	3960	0
95	20231213	170900	274604335	3960	3960	3960	3960	0
96	20231213	170800	274604335	3960	3960	3960	3960	0
97	20231213	170700	274604335	3960	3960	3960	3960	0
98	20231213	170600	274604335	3960	3960	3960	3960	0
99	20231213	170500	274604335	3960	3960	3960	3960	0
100	20231213	170400	274604335	3960	3960	3960	3960	0
101	20231213	170300	274604335	3960	3960	3960	3960	0
102	20231213	170200	274604335	3960	3960	3960	3960	0
103	20231213	170100	274604335	3960	3960	3960	3960	0
104	20231213	170000	274604335	3960	3960	3960	3960	0
105	20231213	165900	274604335	3960	3960	3960	3960	0
106	20231213	165800	274604335	3960	3960	3960	3960	0
107	20231213	165700	274604335	3960	3960	3960	3960	0
108	20231213	165600	274604335	3960	3960	3960	3960	0
109	20231213	165500	274604335	3960	3960	3960	3960	0
110	20231213	165400	274604335	3960	3960	3960	3960	0
111	20231213	165300	274604335	3960	3960	3960	3960	0
112	20231213	165200	274604335	3960	3960	3960	3960	0
113	20231213	165100	274604335	3960	3960	3960	3960	0
114	20231213	165000	274604335	3960	3960	3960	3960	0
115	20231213	164900	274604335	3960	3960	3960	3960	0
116	20231213	164800	274604335	3960	3960	3960	3960	0
117	20231213	164700	274604335	3960	3960	3960	3960	0
118	20231213	164600	274604335	3960	3960	3960	3960	0
119	20231213	164500	274604335	3960	3960	3960	3960	0
120	20231213	164400	274604335	3960	3960	3960	3960	0
121	20231213	164300	274604335	3960	3960	3960	3960	0
122	20231213	164200	274604335	3960	3960	3960	3960	3304
123	20231213	164100	274604335	3960	3960	3960	3960	0
124	20231213	164000	274604335	3960	3960	3960	3960	0
125	20231213	163900	274604335	3960	3960	3960	3960	0
126	20231213	163800	274604335	3960	3960	3960	3960	0
127	20231213	163700	274604335	3960	3960	3960	3960	0
128	20231213	163600	274604335	3960	3960	3960	3960	0
129	20231213	163500	274604335	3960	3960	3960	3960	0
130	20231213	163400	274604335	3960	3960	3960	3960	0
131	20231213	163300	274604335	3960	3960	3960	3960	0
132	20231213	163200	274604335	3960	3960	3960	3960	0
133	20231213	163100	274604335	3960	3960	3960	3960	0
134	20231213	163000	274604335	3960	3960	3960	3960	0
135	20231213	162900	274604335	3960	3960	3960	3960	0
136	20231213	162800	274604335	3960	3960	3960	3960	0
137	20231213	162700	274604335	3960	3960	3960	3960	0
138	20231213	162600	274604335	3960	3960	3960	3960	0
139	20231213	162500	274604335	3960	3960	3960	3960	0
140	20231213	162400	274604335	3960	3960	3960	3960	0
141	20231213	162300	274604335	3960	3960	3960	3960	0
142	20231213	162200	274604335	3960	3960	3960	3960	0
143	20231213	162100	274604335	3960	3960	3960	3960	0
144	20231213	162000	274604335	3960	3960	3960	3960	0
145	20231213	161900	274604335	3960	3960	3960	3960	0
146	20231213	161800	274604335	3960	3960	3960	3960	0
147	20231213	161700	274604335	3960	3960	3960	3960	0
148	20231213	161600	274604335	3960	3960	3960	3960	0
149	20231213	161500	274604335	3960	3960	3960	3960	0
150	20231213	161400	274604335	3960	3960	3960	3960	0
151	20231213	161300	274604335	3960	3960	3960	3960	0
152	20231213	161200	274604335	3960	3960	3960	3960	3304
153	20231213	161100	274604335	3960	3960	3960	3960	0
154	20231213	161000	274604335	3960	3960	3960	3960	0
155	20231213	160900	274604335	3960	3960	3960	3960	0
156	20231213	160800	274604335	3960	3960	3960	3960	0
157	20231213	160700	274604335	3960	3960	3960	3960	0
158	20231213	160600	274604335	3960	3960	3960	3960	0
159	20231213	160500	274604335	3960	3960	3960	3960	0
160	20231213	160400	274604335	3960	3960	3960	3960	0
161	20231213	160300	274604335	3960	3960	3960	3960	0
162	20231213	160200	274604335	3960	3960	3960	3960	0
163	20231213	160100	274604335	3960	3960	3960	3960	0
164	20231213	160000	274604335	3960	3960	3960	3960	0
165	20231213	155900	274604335	3960	3960	3960	3960	0
166	20231213	155800	274604335	3960	3960	3960	3960	0
167	20231213	155700	274604335	3960	3960	3960	3960	0
168	20231213	155600	274604335	3960	3960	3960	3960	0
169	20231213	155500	274604335	3960	3960	3960	3960	0
170	20231213	155400	274604335	3960	3960	3960	3960	0
171	20231213	155300	274604335	3960	3960	3960	3960	0
172	20231213	155200	274604335	3960	3960	3960	3960	0
173	20231213	155100	274604335	3960	3960	3960	3960	0
174	20231213	155000	274604335	3960	3960	3960	3960	0
175	20231213	154900	274604335	3960	3960	3960	3960	0
176	20231213	154800	274604335	3960	3960	3960	3960	0
177	20231213	154700	274604335	3960	3960	3960	3960	0
178	20231213	154600	274604335	3960	3960	3960	3960	0
179	20231213	154500	274604335	3960	3960	3960	3960	0
180	20231213	154400	274604335	3960	3960	3960	3960	0
181	20231213	154300	274604335	3960	3960	3960	3960	0
182	20231213	154200	274604335	3960	3960	3960	3960	3304
183	20231213	154100	274604335	3960	3960	3960	3960	0
184	20231213	154000	274604335	3960	3960	3960	3960	0
185	20231213	153900	274604335	3960	3960	3960	3960	0
186	20231213	153800	274604335	3960	3960	3960	3960	0
187	20231213	153700	274604335	3960	3960	3960	3960	0
188	20231213	153600	274604335	3960	3960	3960	3960	0
189	20231213	153500	274604335	3960	3960	3960	3960	0
190	20231213	153400	274604335	3960	3960	3960	3960	0
191	20231213	153300	274604335	3960	3960	3960	3960	0
192	20231213	153200	274604335	3960	3960	3960	3960	0
193	20231213	153100	274604335	3960	3960	3960	3960	0
194	20231213	153000	274604335	3960	3960	3960	3960	3304
195	20231213	152900	261520495	3965	3965	3965	3965	0
196	20231213	152800	261520495	3965	3965	3965	3965	0
197	20231213	152700	261520495	3965	3965	3965	3965	0
198	20231213	152600	261520495	3965	3965	3965	3965	0
199	20231213	152500	261520495	3965	3965	3965	3965	0
200	20231213	152400	261520495	3965	3965	3965	3965	0
201	20231213	152300	261520495	3965	3965	3965	3965	0
202	20231213	152200	261520495	3965	3965	3965	3965	0
203	20231213	152100	261520495	3965	3965	3965	3965	0
204	20231213	152000	261520495	3965	3965	3965	3965	0
205	20231213	151900	261520495	3965	3965	3965	3965	0
206	20231213	151800	261520495	3965	3965	3965	3965	30
207	20231213	151700	261401545	3965	3965	3965	3965	3
208	20231213	151600	261389650	3960	3950	3960	3950	1479
209	20231213	151500	255539930	3950	3950	3955	3950	436
210	20231213	151400	253817570	3955	3950	3960	3950	209
211	20231213	151300	252991980	3955	3960	3960	3950	430
212	20231213	151200	251292450	3955	3950	3955	3950	203
213	20231213	151100	250490595	3950	3960	3960	3950	405
214	20231213	151000	248890825	3950	3955	3960	3950	221
215	20231213	150900	248017775	3955	3960	3960	3955	387
216	20231213	150800	246487180	3955	3960	3960	3955	208
217	20231213	150700	245664510	3960	3950	3960	3950	1276
218	20231213	150600	240618975	3950	3950	3950	3950	203
219	20231213	150500	239817125	3955	3960	3960	3955	2365
220	20231213	150400	230462735	3960	3960	3965	3960	377
221	20231213	150300	228969270	3960	3960	3965	3960	338
222	20231213	150200	227630785	3960	3965	3965	3960	304
223	20231213	150100	226426940	3960	3960	3960	3960	534
224	20231213	150000	224312300	3965	3965	3965	3965	85
225	20231213	145900	223975275	3965	3965	3965	3960	403
226	20231213	145800	222378385	3965	3970	3975	3965	302
227	20231213	145700	221180330	3970	3965	3970	3965	202
228	20231213	145600	220379395	3965	3970	3970	3965	328
229	20231213	145500	219078245	3970	3970	3975	3970	552
230	20231213	145400	216886795	3965	3965	3965	3965	481
231	20231213	145300	214979630	3965	3965	3965	3960	257
232	20231213	145200	213961285	3965	3965	3970	3965	417
233	20231213	145100	212307875	3965	3965	3965	3965	202
234	20231213	145000	211506945	3965	3965	3965	3965	403
235	20231213	144900	209909050	3965	3965	3965	3965	330
236	20231213	144800	208600600	3965	3970	3970	3965	405
237	20231213	144700	206994765	3965	3970	3970	3965	686
238	20231213	144600	204272355	3970	3975	3975	3970	465
239	20231213	144500	202425340	3970	3975	3975	3970	269
240	20231213	144400	201357405	3975	3975	3980	3975	474
241	20231213	144300	199473250	3970	3970	3970	3970	201
242	20231213	144200	198675280	3970	3970	3980	3970	405
243	20231213	144100	197067420	3970	3970	3970	3970	202
244	20231213	144000	196265480	3970	3970	3970	3970	403
245	20231213	143900	194665570	3970	3970	3970	3970	202
246	20231213	143800	193863630	3970	3975	3980	3970	204
247	20231213	143700	193053725	3970	3970	3980	3970	514
248	20231213	143600	191012335	3975	3970	3975	3970	302
249	20231213	143500	189812895	3970	3975	3975	3970	245
250	20231213	143400	188840025	3970	3970	3970	3970	202
251	20231213	143300	188038085	3970	3970	3980	3970	412
252	20231213	143200	186402355	3975	3970	3975	3970	398
253	20231213	143100	184821345	3970	3970	3970	3970	495
254	20231213	143000	182856195	3970	3975	3980	3970	1290
255	20231213	142900	177729495	3975	3975	3980	3975	500
256	20231213	142800	175741510	3980	3980	3980	3975	204
257	20231213	142700	174930600	3980	3980	3985	3980	306
258	20231213	142600	173712715	3980	3980	3980	3980	201
259	20231213	142500	172912735	3980	3980	3980	3980	404
260	20231213	142400	171304815	3980	3980	3980	3980	201
261	20231213	142300	170504835	3980	3980	3980	3980	404
262	20231213	142200	168896915	3980	3980	3980	3980	230
263	20231213	142100	167981515	3980	3980	3980	3980	498
264	20231213	142000	165999475	3980	3980	3980	3980	202
265	20231213	141900	165195515	3980	3980	3980	3980	201
266	20231213	141800	164395535	3980	3980	3985	3980	472
267	20231213	141700	162516635	3980	3980	3980	3980	202
268	20231213	141600	161712675	3980	3980	3980	3980	403
269	20231213	141500	160108735	3980	3980	3980	3980	502
270	20231213	141400	158110775	3985	3980	3985	3980	407
271	20231213	141300	156489890	3985	3980	3985	3980	204
272	20231213	141200	155677960	3985	3990	3990	3985	310
273	20231213	141100	154441130	3995	3990	4000	3990	205
274	20231213	141000	153623160	3990	3990	3990	3990	403
275	20231213	140900	152015190	3990	3990	3990	3990	202
276	20231213	140800	151209210	3995	3995	3995	3995	1285
277	20231213	140700	146075635	3995	3995	3995	3995	1374
278	20231213	140600	140586505	3995	3995	3995	3995	404
279	20231213	140500	138972525	4000	3995	4000	3995	501
280	20231213	140400	136970530	3995	3995	4000	3995	405
281	20231213	140300	135352550	3995	3995	3995	3995	202
282	20231213	140200	134545560	4000	4000	4000	3995	208
283	20231213	140100	133714565	4000	4000	4005	4000	1130
284	20231213	140000	129194555	4005	4015	4015	4005	4
285	20231213	135900	129178525	4000	4005	4005	4000	504
286	20231213	135800	127162025	4005	4005	4005	4005	233
287	20231213	135700	126228860	4000	4005	4005	4000	1105
288	20231213	135600	121806360	4000	4005	4005	4000	203
289	20231213	135500	120994355	4005	4015	4015	4005	2182
290	20231213	135400	112246565	4020	4015	4020	4015	688
291	20231213	135300	109484240	4020	4015	4030	4015	203
292	20231213	135200	108669175	4020	4045	4045	4020	2867
293	20231213	135100	97130975	4030	4030	4030	4030	403
294	20231213	135000	95506885	4030	4030	4030	4030	368
295	20231213	134900	94023845	4035	4035	4035	4035	1
296	20231213	134800	94019810	4030	4035	4035	4030	102
297	20231213	134700	93608740	4030	4030	4030	4030	434
298	20231213	134600	91859720	4050	4050	4050	4050	0
299	20231213	134500	91859720	4050	4050	4050	4050	0
300	20231213	134400	91859720	4050	4050	4050	4050	0
301	20231213	134300	91859720	4050	4050	4050	4050	0
302	20231213	134200	91859720	4050	4050	4050	4050	0
303	20231213	134100	91859720	4050	4050	4050	4050	0
304	20231213	134000	91859720	4050	4050	4050	4050	0
305	20231213	133900	91859720	4050	4050	4050	4050	0
306	20231213	133800	91859720	4050	4050	4050	4050	0
307	20231213	133700	91859720	4050	4050	4050	4050	0
308	20231213	133600	91859720	4050	4050	4050	4050	1
309	20231213	133500	91855670	4035	4035	4035	4035	0
310	20231213	133400	91855670	4035	4035	4035	4035	24
311	20231213	133300	91758830	4035	4035	4035	4035	1
312	20231213	133200	91754795	4035	4035	4035	4035	32
313	20231213	133100	91625675	4055	4055	4055	4055	0
314	20231213	133000	91625675	4055	4055	4055	4055	0
315	20231213	132900	91625675	4055	4055	4055	4055	0
316	20231213	132800	91625675	4055	4055	4055	4055	0
317	20231213	132700	91625675	4055	4055	4055	4055	0
318	20231213	132600	91625675	4055	4055	4055	4055	0
319	20231213	132500	91625675	4055	4055	4055	4055	0
320	20231213	132400	91625675	4055	4055	4055	4055	0
321	20231213	132300	91625675	4055	4055	4055	4055	0
322	20231213	132200	91625675	4055	4055	4055	4055	0
323	20231213	132100	91625675	4055	4055	4055	4055	0
324	20231213	132000	91625675	4055	4055	4055	4055	1
325	20231213	131900	91621620	4030	4030	4030	4030	0
326	20231213	131800	91621620	4030	4055	4055	4030	31
327	20231213	131700	91496655	4035	4040	4040	4035	2612
328	20231213	131600	80944825	4055	4055	4055	4055	0
329	20231213	131500	80944825	4055	4055	4055	4055	0
330	20231213	131400	80944825	4055	4055	4055	4055	0
331	20231213	131300	80944825	4055	4055	4055	4055	0
332	20231213	131200	80944825	4055	4055	4055	4055	0
333	20231213	131100	80944825	4055	4055	4055	4055	0
334	20231213	131000	80944825	4055	4055	4055	4055	0
335	20231213	130900	80944825	4055	4055	4055	4045	5
336	20231213	130800	80924575	4060	4060	4060	4060	0
337	20231213	130700	80924575	4060	4060	4060	4060	1
338	20231213	130600	80920515	4060	4060	4060	4060	0
339	20231213	130500	80920515	4060	4060	4060	4060	1
340	20231213	130400	80916455	4055	4055	4055	4055	23
341	20231213	130300	80823190	4060	4060	4060	4060	0
342	20231213	130200	80823190	4060	4060	4060	4060	0
343	20231213	130100	80823190	4060	4060	4060	4060	0
344	20231213	130000	80823190	4060	4060	4060	4060	0
345	20231213	125900	80823190	4060	4060	4060	4060	0
346	20231213	125800	80823190	4060	4060	4060	4060	0
347	20231213	125700	80823190	4060	4060	4060	4060	1
348	20231213	125600	80819130	4060	4060	4060	4060	1
349	20231213	125500	80815070	4055	4055	4055	4055	33
350	20231213	125400	80681255	4060	4060	4060	4060	1
351	20231213	125300	80677195	4060	4060	4060	4060	0
352	20231213	125200	80677195	4060	4060	4060	4060	0
353	20231213	125100	80677195	4060	4060	4060	4060	0
354	20231213	125000	80677195	4060	4060	4060	4060	1
355	20231213	124900	80673135	4060	4060	4060	4060	0
356	20231213	124800	80673135	4060	4060	4060	4060	0
357	20231213	124700	80673135	4060	4060	4060	4060	0
358	20231213	124600	80673135	4060	4060	4060	4060	0
359	20231213	124500	80673135	4060	4060	4060	4060	0
360	20231213	124400	80673135	4060	4060	4060	4060	0
361	20231213	124300	80673135	4060	4060	4060	4060	0
362	20231213	124200	80673135	4060	4060	4060	4060	0
363	20231213	124100	80673135	4060	4050	4060	4050	366
364	20231213	124000	79190825	4050	4050	4050	4050	0
365	20231213	123900	79190825	4050	4050	4050	4050	0
366	20231213	123800	79190825	4050	4050	4050	4050	5
367	20231213	123700	79170575	4050	4050	4050	4050	0
368	20231213	123600	79170575	4050	4045	4050	4045	16
369	20231213	123500	79105850	4050	4050	4050	4050	0
370	20231213	123400	79105850	4050	4050	4050	4050	0
371	20231213	123300	79105850	4050	4050	4050	4050	0
372	20231213	123200	79105850	4050	4050	4050	4050	0
373	20231213	123100	79105850	4050	4050	4050	4050	0
374	20231213	123000	79105850	4050	4050	4050	4050	0
375	20231213	122900	79105850	4050	4050	4050	4050	0
376	20231213	122800	79105850	4050	4050	4050	4050	0
377	20231213	122700	79105850	4050	4050	4050	4050	0
378	20231213	122600	79105850	4050	4050	4050	4050	1
379	20231213	122500	79101800	4050	4050	4050	4050	0
380	20231213	122400	79101800	4050	4050	4050	4050	0
381	20231213	122300	79101800	4050	4050	4050	4050	0
382	20231213	122200	79101800	4050	4050	4050	4050	0
383	20231213	122100	79101800	4050	4050	4050	4050	0
384	20231213	122000	79101800	4050	4050	4050	4050	0
385	20231213	121900	79101800	4050	4050	4050	4050	1
386	20231213	121800	79097750	4050	4050	4050	4050	0
387	20231213	121700	79097750	4050	4050	4050	4050	0
388	20231213	121600	79097750	4050	4050	4050	4050	1
389	20231213	121500	79093700	4050	4050	4050	4050	1
390	20231213	121400	79089650	4050	4050	4050	4050	1
391	20231213	121300	79085600	4050	4050	4050	4050	0
392	20231213	121200	79085600	4050	4050	4050	4050	0
393	20231213	121100	79085600	4050	4050	4050	4050	0
394	20231213	121000	79085600	4050	4050	4050	4050	0
395	20231213	120900	79085600	4050	4050	4050	4050	1
396	20231213	120800	79081550	4050	4050	4050	4050	0
397	20231213	120700	79081550	4050	4050	4050	4050	0
398	20231213	120600	79081550	4050	4050	4050	4050	1
399	20231213	120500	79077500	4050	4050	4050	4050	0
400	20231213	120400	79077500	4050	4050	4050	4050	0
401	20231213	120300	79077500	4050	4050	4050	4050	0
402	20231213	120200	79077500	4050	4050	4050	4050	0
403	20231213	120100	79077500	4050	4050	4050	4050	0
404	20231213	120000	79077500	4050	4050	4050	4050	0
405	20231213	115900	79077500	4050	4050	4050	4050	0
406	20231213	115800	79077500	4050	4050	4050	4050	0
407	20231213	115700	79077500	4050	4050	4050	4050	1
408	20231213	115600	79073450	4035	4035	4035	4035	1
409	20231213	115500	79069415	4040	4045	4045	4040	2
410	20231213	115400	79061330	4050	4050	4050	4050	0
411	20231213	115300	79061330	4050	4050	4050	4050	0
412	20231213	115200	79061330	4050	4050	4050	4050	0
413	20231213	115100	79061330	4050	4050	4050	4050	0
414	20231213	115000	79061330	4050	4040	4050	4035	3372
415	20231213	114900	65454935	4060	4060	4060	4060	0
416	20231213	114800	65454935	4060	4060	4060	4060	0
417	20231213	114700	65454935	4060	4060	4060	4060	0
418	20231213	114600	65454935	4060	4060	4060	4060	1
419	20231213	114500	65450875	4055	4055	4055	4055	93
420	20231213	114400	65073760	4055	4055	4055	4055	0
421	20231213	114300	65073760	4055	4055	4055	4055	1
422	20231213	114200	65069705	4040	4040	4040	4040	7
423	20231213	114100	65041425	4040	4040	4040	4040	54
424	20231213	114000	64823265	4055	4055	4055	4055	0
425	20231213	113900	64823265	4055	4055	4055	4055	0
426	20231213	113800	64823265	4055	4055	4055	4055	1
427	20231213	113700	64819210	4035	4055	4055	4035	776
428	20231213	113600	61680900	4060	4060	4060	4060	0
429	20231213	113500	61680900	4060	4060	4060	4060	0
430	20231213	113400	61680900	4060	4060	4060	4060	0
431	20231213	113300	61680900	4060	4060	4060	4060	0
432	20231213	113200	61680900	4060	4060	4060	4060	1
433	20231213	113100	61676840	4065	4065	4065	4065	0
434	20231213	113000	61676840	4065	4065	4065	4065	1
435	20231213	112900	61672775	4060	4060	4060	4060	0
436	20231213	112800	61672775	4060	4060	4060	4060	0
437	20231213	112700	61672775	4060	4060	4060	4060	0
438	20231213	112600	61672775	4060	4060	4060	4060	0
439	20231213	112500	61672775	4060	4060	4060	4060	0
440	20231213	112400	61672775	4060	4060	4060	4060	0
441	20231213	112300	61672775	4060	4060	4060	4060	0
442	20231213	112200	61672775	4060	4060	4060	4060	0
443	20231213	112100	61672775	4060	4060	4060	4060	0
444	20231213	112000	61672775	4060	4060	4060	4060	1
445	20231213	111900	61668715	4065	4060	4065	4060	2
446	20231213	111800	61660590	4060	4060	4060	4060	300
447	20231213	111700	60442590	4060	4060	4060	4060	30
448	20231213	111600	60320790	4060	4065	4065	4060	5
449	20231213	111500	60300480	4055	4055	4055	4055	0
450	20231213	111400	60300480	4055	4055	4055	4055	106
451	20231213	111300	59870650	4055	4055	4055	4055	0
452	20231213	111200	59870650	4055	4055	4055	4055	0
453	20231213	111100	59870650	4055	4055	4055	4055	0
454	20231213	111000	59870650	4055	4055	4055	4055	0
455	20231213	110900	59870650	4055	4055	4055	4055	0
456	20231213	110800	59870650	4055	4055	4055	4055	0
457	20231213	110700	59870650	4055	4055	4055	4055	0
458	20231213	110600	59870650	4055	4055	4055	4055	0
459	20231213	110500	59870650	4055	4055	4055	4055	1
460	20231213	110400	59866595	4055	4055	4055	4055	0
461	20231213	110300	59866595	4055	4055	4055	4055	0
462	20231213	110200	59866595	4055	4055	4055	4055	5
463	20231213	110100	59846320	4055	4055	4055	4055	0
464	20231213	110000	59846320	4055	4055	4055	4055	0
465	20231213	105900	59846320	4055	4055	4055	4055	0
466	20231213	105800	59846320	4055	4055	4055	4055	0
467	20231213	105700	59846320	4055	4055	4055	4055	1
468	20231213	105600	59842265	4055	4055	4055	4055	0
469	20231213	105500	59842265	4055	4055	4055	4055	0
470	20231213	105400	59842265	4055	4055	4055	4055	0
471	20231213	105300	59842265	4055	4055	4055	4055	0
472	20231213	105200	59842265	4055	4055	4055	4055	1
473	20231213	105100	59838210	4055	4055	4055	4055	0
474	20231213	105000	59838210	4055	4055	4055	4055	0
475	20231213	104900	59838210	4055	4055	4055	4055	0
476	20231213	104800	59838210	4055	4055	4055	4055	0
477	20231213	104700	59838210	4055	4055	4055	4055	0
478	20231213	104600	59838210	4055	4055	4055	4055	1
479	20231213	104500	59834155	4050	4050	4050	4050	0
480	20231213	104400	59834155	4050	4050	4050	4050	9
481	20231213	104300	59797705	4050	4050	4050	4050	1
482	20231213	104200	59793655	4050	4050	4050	4050	246
483	20231213	104100	58797355	4050	4050	4050	4050	0
484	20231213	104000	58797355	4050	4050	4050	4050	0
485	20231213	103900	58797355	4050	4050	4050	4050	0
486	20231213	103800	58797355	4050	4050	4050	4050	0
487	20231213	103700	58797355	4050	4050	4050	4050	1
488	20231213	103600	58793305	4050	4050	4050	4050	1
489	20231213	103500	58789255	4050	4050	4050	4050	0
490	20231213	103400	58789255	4050	4050	4050	4050	1
491	20231213	103300	58785205	4050	4050	4050	4050	0
492	20231213	103200	58785205	4050	4050	4050	4050	0
493	20231213	103100	58785205	4050	4050	4050	4050	0
494	20231213	103000	58785205	4050	4050	4050	4050	20
495	20231213	102900	58704205	4050	4050	4050	4050	1
496	20231213	102800	58700155	4045	4040	4045	4040	201
497	20231213	102700	57887610	4040	4040	4040	4040	0
498	20231213	102600	57887610	4040	4040	4040	4040	1
499	20231213	102500	57883570	4040	4035	4040	4035	6
500	20231213	102400	57859355	4040	4040	4040	4040	501
501	20231213	102300	55835315	4040	4040	4040	4040	1
502	20231213	102200	55831275	4045	4045	4045	4045	0
503	20231213	102100	55831275	4045	4045	4045	4045	2
504	20231213	102000	55823185	4045	4045	4045	4045	0
505	20231213	101900	55823185	4045	4045	4045	4045	0
506	20231213	101800	55823185	4045	4045	4045	4045	0
507	20231213	101700	55823185	4045	4045	4045	4045	0
508	20231213	101600	55823185	4045	4045	4045	4045	2
509	20231213	101500	55815095	4040	4040	4040	4040	0
510	20231213	101400	55815095	4040	4040	4040	4040	1
511	20231213	101300	55811055	4045	4045	4045	4040	4
512	20231213	101200	55794885	4055	4055	4055	4055	0
513	20231213	101100	55794885	4055	4055	4055	4055	1
514	20231213	101000	55790830	4035	4045	4045	4035	14
515	20231213	100900	55734310	4050	4050	4050	4050	0
516	20231213	100800	55734310	4050	4050	4050	4050	0
517	20231213	100700	55734310	4050	4050	4050	4050	0
518	20231213	100600	55734310	4050	4055	4055	4050	2
519	20231213	100500	55726205	4045	4045	4045	4045	0
520	20231213	100400	55726205	4045	4045	4045	4045	1
521	20231213	100300	55722160	4045	4045	4045	4045	1
522	20231213	100200	55718115	4050	4050	4050	4050	1
523	20231213	100100	55714065	4045	4045	4045	4045	0
524	20231213	100000	55714065	4045	4045	4045	4045	0
525	20231213	095900	55714065	4045	4050	4050	4045	39
526	20231213	095800	55556305	4055	4055	4055	4055	1
527	20231213	095700	55552250	4050	4050	4050	4050	1
528	20231213	095600	55548200	4050	4050	4050	4050	0
529	20231213	095500	55548200	4050	4050	4050	4050	1
530	20231213	095400	55544150	4035	4035	4035	4035	0
531	20231213	095300	55544150	4035	4035	4035	4035	0
532	20231213	095200	55544150	4035	4035	4035	4035	205
533	20231213	095100	54716975	4040	4035	4040	4035	6
534	20231213	095000	54692760	4040	4040	4040	4040	243
535	20231213	094900	53711040	4040	4040	4040	4040	0
536	20231213	094800	53711040	4040	4040	4040	4040	79
537	20231213	094700	53391880	4040	4045	4045	4040	627
538	20231213	094600	50858000	4050	4050	4050	4050	224
539	20231213	094500	49950800	4045	4045	4045	4045	39
540	20231213	094400	49793045	4045	4035	4045	4035	511
541	20231213	094300	47731140	4035	4035	4035	4035	1
542	20231213	094200	47727105	4030	4030	4030	4030	3
543	20231213	094100	47715015	4035	4035	4035	4035	1
544	20231213	094000	47710980	4035	4035	4035	4035	51
545	20231213	093900	47505195	4035	4035	4035	4035	201
546	20231213	093800	46694160	4035	4030	4035	4030	57
547	20231213	093700	46464430	4035	4040	4040	4035	6475
548	20231213	093600	20308885	4040	4040	4040	4040	600
549	20231213	093500	17884885	4045	4045	4045	4045	0
550	20231213	093400	17884885	4045	4045	4045	4045	66
551	20231213	093300	17617915	4045	4045	4045	4045	0
552	20231213	093200	17617915	4045	4050	4050	4045	102
553	20231213	093100	17205320	4050	4050	4050	4050	1
554	20231213	093000	17201270	4045	4050	4050	4045	2
555	20231213	092900	17193175	4045	4045	4045	4045	0
556	20231213	092800	17193175	4045	4045	4045	4045	1
557	20231213	092700	17189130	4040	4040	4040	4040	0
558	20231213	092600	17189130	4040	4045	4045	4040	1362
559	20231213	092500	11679850	4050	4050	4050	4050	0
560	20231213	092400	11679850	4050	4050	4050	4050	2
561	20231213	092300	11671750	4050	4050	4050	4050	0
562	20231213	092200	11671750	4050	4055	4090	4050	502
563	20231213	092100	9634425	4055	4055	4055	4055	1
564	20231213	092000	9630370	4050	4045	4050	4045	31
565	20231213	091900	9504970	4045	4050	4050	4045	33
566	20231213	091800	9371325	4055	4055	4055	4055	0
567	20231213	091700	9371325	4055	4055	4055	4055	0
568	20231213	091600	9371325	4055	4055	4055	4055	10
569	20231213	091500	9330775	4055	4055	4055	4055	0
570	20231213	091400	9330775	4055	4050	4055	4050	99
571	20231213	091300	8929815	4050	4050	4055	4050	214
572	20231213	091200	8063110	4050	4050	4050	4050	782
573	20231213	091100	4896010	4050	4055	4055	4050	270
574	20231213	091000	3801550	4060	4055	4060	4055	10
575	20231213	090900	3760995	4055	4055	4055	4055	30
576	20231213	090800	3639345	4060	4080	4080	4060	550
577	20231213	090700	1405240	4085	4080	4085	4080	2
578	20231213	090600	1397075	4085	4085	4085	4085	1
579	20231213	090500	1392990	4090	4085	4090	4085	2
580	20231213	090400	1384815	4085	4085	4085	4085	1
581	20231213	090300	1380730	4090	4090	4090	4090	0
582	20231213	090200	1380730	4090	4090	4090	4090	0
583	20231213	090100	1380730	4090	4090	4090	4090	1
584	20231213	090000	1376640	4080	4090	4090	4080	337