KissMeData/017480/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190200	498993310	5050	5050	5050	5050	3181
3	20231213	190100	498993310	5050	5050	5050	5050	0
4	20231213	190000	498993310	5050	5050	5050	5050	0
5	20231213	185900	498993310	5050	5050	5050	5050	0
6	20231213	185800	498993310	5050	5050	5050	5050	0
7	20231213	185700	498993310	5050	5050	5050	5050	0
8	20231213	185600	498993310	5050	5050	5050	5050	0
9	20231213	185500	498993310	5050	5050	5050	5050	0
10	20231213	185400	498993310	5050	5050	5050	5050	0
11	20231213	185300	498993310	5050	5050	5050	5050	0
12	20231213	185200	498993310	5050	5050	5050	5050	0
13	20231213	185100	498993310	5050	5050	5050	5050	0
14	20231213	185000	498993310	5050	5050	5050	5050	0
15	20231213	184900	498993310	5050	5050	5050	5050	0
16	20231213	184800	498993310	5050	5050	5050	5050	0
17	20231213	184700	498993310	5050	5050	5050	5050	0
18	20231213	184600	498993310	5050	5050	5050	5050	0
19	20231213	184500	498993310	5050	5050	5050	5050	0
20	20231213	184400	498993310	5050	5050	5050	5050	0
21	20231213	184300	498993310	5050	5050	5050	5050	0
22	20231213	184200	498993310	5050	5050	5050	5050	0
23	20231213	184100	498993310	5050	5050	5050	5050	0
24	20231213	184000	498993310	5050	5050	5050	5050	0
25	20231213	183900	498993310	5050	5050	5050	5050	0
26	20231213	183800	498993310	5050	5050	5050	5050	0
27	20231213	183700	498993310	5050	5050	5050	5050	0
28	20231213	183600	498993310	5050	5050	5050	5050	0
29	20231213	183500	498993310	5050	5050	5050	5050	0
30	20231213	183400	498993310	5050	5050	5050	5050	0
31	20231213	183300	498993310	5050	5050	5050	5050	0
32	20231213	183200	498993310	5050	5050	5050	5050	3181
33	20231213	183100	498993310	5050	5050	5050	5050	0
34	20231213	183000	498993310	5050	5050	5050	5050	0
35	20231213	182900	498993310	5050	5050	5050	5050	0
36	20231213	182800	498993310	5050	5050	5050	5050	0
37	20231213	182700	498993310	5050	5050	5050	5050	0
38	20231213	182600	498993310	5050	5050	5050	5050	0
39	20231213	182500	498993310	5050	5050	5050	5050	0
40	20231213	182400	498993310	5050	5050	5050	5050	0
41	20231213	182300	498993310	5050	5050	5050	5050	0
42	20231213	182200	498993310	5050	5050	5050	5050	0
43	20231213	182100	498993310	5050	5050	5050	5050	0
44	20231213	182000	498993310	5050	5050	5050	5050	0
45	20231213	181900	498993310	5050	5050	5050	5050	0
46	20231213	181800	498993310	5050	5050	5050	5050	0
47	20231213	181700	498993310	5050	5050	5050	5050	0
48	20231213	181600	498993310	5050	5050	5050	5050	0
49	20231213	181500	498993310	5050	5050	5050	5050	0
50	20231213	181400	498993310	5050	5050	5050	5050	0
51	20231213	181300	498993310	5050	5050	5050	5050	0
52	20231213	181200	498993310	5050	5050	5050	5050	0
53	20231213	181100	498993310	5050	5050	5050	5050	0
54	20231213	181000	498993310	5050	5050	5050	5050	0
55	20231213	180900	498993310	5050	5050	5050	5050	0
56	20231213	180800	498993310	5050	5050	5050	5050	0
57	20231213	180700	498993310	5050	5050	5050	5050	0
58	20231213	180600	498993310	5050	5050	5050	5050	0
59	20231213	180500	498993310	5050	5050	5050	5050	0
60	20231213	180400	498993310	5050	5050	5050	5050	0
61	20231213	180300	498993310	5050	5050	5050	5050	0
62	20231213	180200	498993310	5050	5050	5050	5050	3181
63	20231213	180100	498993310	5050	5050	5050	5050	0
64	20231213	180000	498993310	5050	5050	5050	5050	0
65	20231213	175900	498993310	5050	5050	5050	5050	0
66	20231213	175800	498993310	5050	5050	5050	5050	0
67	20231213	175700	498993310	5050	5050	5050	5050	0
68	20231213	175600	498993310	5050	5050	5050	5050	0
69	20231213	175500	498993310	5050	5050	5050	5050	0
70	20231213	175400	498993310	5050	5050	5050	5050	0
71	20231213	175300	498993310	5050	5050	5050	5050	0
72	20231213	175200	498993310	5050	5050	5050	5050	0
73	20231213	175100	498993310	5050	5050	5050	5050	0
74	20231213	175000	498993310	5050	5050	5050	5050	0
75	20231213	174900	498993310	5050	5050	5050	5050	0
76	20231213	174800	498993310	5050	5050	5050	5050	0
77	20231213	174700	498993310	5050	5050	5050	5050	0
78	20231213	174600	498993310	5050	5050	5050	5050	0
79	20231213	174500	498993310	5050	5050	5050	5050	0
80	20231213	174400	498993310	5050	5050	5050	5050	0
81	20231213	174300	498993310	5050	5050	5050	5050	0
82	20231213	174200	498993310	5050	5050	5050	5050	0
83	20231213	174100	498993310	5050	5050	5050	5050	0
84	20231213	174000	498993310	5050	5050	5050	5050	0
85	20231213	173900	498993310	5050	5050	5050	5050	0
86	20231213	173800	498993310	5050	5050	5050	5050	0
87	20231213	173700	498993310	5050	5050	5050	5050	0
88	20231213	173600	498993310	5050	5050	5050	5050	0
89	20231213	173500	498993310	5050	5050	5050	5050	0
90	20231213	173400	498993310	5050	5050	5050	5050	0
91	20231213	173300	498993310	5050	5050	5050	5050	0
92	20231213	173200	498993310	5050	5050	5050	5050	3181
93	20231213	173100	498993310	5050	5050	5050	5050	0
94	20231213	173000	498993310	5050	5050	5050	5050	0
95	20231213	172900	498993310	5050	5050	5050	5050	0
96	20231213	172800	498993310	5050	5050	5050	5050	0
97	20231213	172700	498993310	5050	5050	5050	5050	0
98	20231213	172600	498993310	5050	5050	5050	5050	0
99	20231213	172500	498993310	5050	5050	5050	5050	0
100	20231213	172400	498993310	5050	5050	5050	5050	0
101	20231213	172300	498993310	5050	5050	5050	5050	0
102	20231213	172200	498993310	5050	5050	5050	5050	0
103	20231213	172100	498993310	5050	5050	5050	5050	0
104	20231213	172000	498993310	5050	5050	5050	5050	0
105	20231213	171900	498993310	5050	5050	5050	5050	0
106	20231213	171800	498993310	5050	5050	5050	5050	0
107	20231213	171700	498993310	5050	5050	5050	5050	0
108	20231213	171600	498993310	5050	5050	5050	5050	0
109	20231213	171500	498993310	5050	5050	5050	5050	0
110	20231213	171400	498993310	5050	5050	5050	5050	0
111	20231213	171300	498993310	5050	5050	5050	5050	0
112	20231213	171200	498993310	5050	5050	5050	5050	0
113	20231213	171100	498993310	5050	5050	5050	5050	0
114	20231213	171000	498993310	5050	5050	5050	5050	0
115	20231213	170900	498993310	5050	5050	5050	5050	0
116	20231213	170800	498993310	5050	5050	5050	5050	0
117	20231213	170700	498993310	5050	5050	5050	5050	0
118	20231213	170600	498993310	5050	5050	5050	5050	0
119	20231213	170500	498993310	5050	5050	5050	5050	0
120	20231213	170400	498993310	5050	5050	5050	5050	0
121	20231213	170300	498993310	5050	5050	5050	5050	0
122	20231213	170200	498993310	5050	5050	5050	5050	3181
123	20231213	170100	498993310	5050	5050	5050	5050	0
124	20231213	170000	498993310	5050	5050	5050	5050	0
125	20231213	165900	498993310	5050	5050	5050	5050	0
126	20231213	165800	498993310	5050	5050	5050	5050	0
127	20231213	165700	498993310	5050	5050	5050	5050	0
128	20231213	165600	498993310	5050	5050	5050	5050	0
129	20231213	165500	498993310	5050	5050	5050	5050	0
130	20231213	165400	498993310	5050	5050	5050	5050	0
131	20231213	165300	498993310	5050	5050	5050	5050	0
132	20231213	165200	498993310	5050	5050	5050	5050	0
133	20231213	165100	498993310	5050	5050	5050	5050	0
134	20231213	165000	498993310	5050	5050	5050	5050	0
135	20231213	164900	498993310	5050	5050	5050	5050	0
136	20231213	164800	498993310	5050	5050	5050	5050	0
137	20231213	164700	498993310	5050	5050	5050	5050	0
138	20231213	164600	498993310	5050	5050	5050	5050	0
139	20231213	164500	498993310	5050	5050	5050	5050	0
140	20231213	164400	498993310	5050	5050	5050	5050	0
141	20231213	164300	498993310	5050	5050	5050	5050	0
142	20231213	164200	498993310	5050	5050	5050	5050	0
143	20231213	164100	498993310	5050	5050	5050	5050	0
144	20231213	164000	498993310	5050	5050	5050	5050	0
145	20231213	163900	498993310	5050	5050	5050	5050	0
146	20231213	163800	498993310	5050	5050	5050	5050	0
147	20231213	163700	498993310	5050	5050	5050	5050	0
148	20231213	163600	498993310	5050	5050	5050	5050	0
149	20231213	163500	498993310	5050	5050	5050	5050	0
150	20231213	163400	498993310	5050	5050	5050	5050	0
151	20231213	163300	498993310	5050	5050	5050	5050	0
152	20231213	163200	498993310	5050	5050	5050	5050	3181
153	20231213	163100	498993310	5050	5050	5050	5050	0
154	20231213	163000	498993310	5050	5050	5050	5050	0
155	20231213	162900	498993310	5050	5050	5050	5050	0
156	20231213	162800	498993310	5050	5050	5050	5050	0
157	20231213	162700	498993310	5050	5050	5050	5050	0
158	20231213	162600	498993310	5050	5050	5050	5050	0
159	20231213	162500	498993310	5050	5050	5050	5050	0
160	20231213	162400	498993310	5050	5050	5050	5050	0
161	20231213	162300	498993310	5050	5050	5050	5050	0
162	20231213	162200	498993310	5050	5050	5050	5050	0
163	20231213	162100	498993310	5050	5050	5050	5050	0
164	20231213	162000	498993310	5050	5050	5050	5050	0
165	20231213	161900	498993310	5050	5050	5050	5050	0
166	20231213	161800	498993310	5050	5050	5050	5050	0
167	20231213	161700	498993310	5050	5050	5050	5050	0
168	20231213	161600	498993310	5050	5050	5050	5050	0
169	20231213	161500	498993310	5050	5050	5050	5050	0
170	20231213	161400	498993310	5050	5050	5050	5050	0
171	20231213	161300	498993310	5050	5050	5050	5050	0
172	20231213	161200	498993310	5050	5050	5050	5050	0
173	20231213	161100	498993310	5050	5050	5050	5050	0
174	20231213	161000	498993310	5050	5050	5050	5050	0
175	20231213	160900	498993310	5050	5050	5050	5050	0
176	20231213	160800	498993310	5050	5050	5050	5050	0
177	20231213	160700	498993310	5050	5050	5050	5050	0
178	20231213	160600	498993310	5050	5050	5050	5050	0
179	20231213	160500	498993310	5050	5050	5050	5050	0
180	20231213	160400	498993310	5050	5050	5050	5050	0
181	20231213	160300	498993310	5050	5050	5050	5050	0
182	20231213	160200	498993310	5050	5050	5050	5050	3181
183	20231213	160100	498993310	5050	5050	5050	5050	0
184	20231213	160000	498993310	5050	5050	5050	5050	0
185	20231213	155900	498993310	5050	5050	5050	5050	0
186	20231213	155800	498993310	5050	5050	5050	5050	0
187	20231213	155700	498993310	5050	5050	5050	5050	0
188	20231213	155600	498993310	5050	5050	5050	5050	0
189	20231213	155500	498993310	5050	5050	5050	5050	0
190	20231213	155400	498993310	5050	5050	5050	5050	0
191	20231213	155300	498993310	5050	5050	5050	5050	0
192	20231213	155200	498993310	5050	5050	5050	5050	0
193	20231213	155100	498993310	5050	5050	5050	5050	0
194	20231213	155000	498993310	5050	5050	5050	5050	0
195	20231213	154900	498993310	5050	5050	5050	5050	0
196	20231213	154800	498993310	5050	5050	5050	5050	0
197	20231213	154700	498993310	5050	5050	5050	5050	0
198	20231213	154600	498993310	5050	5050	5050	5050	0
199	20231213	154500	498993310	5050	5050	5050	5050	0
200	20231213	154400	498993310	5050	5050	5050	5050	0
201	20231213	154300	498993310	5050	5050	5050	5050	0
202	20231213	154200	498993310	5050	5050	5050	5050	0
203	20231213	154100	498993310	5050	5050	5050	5050	0
204	20231213	154000	498993310	5050	5050	5050	5050	0
205	20231213	153900	498993310	5050	5050	5050	5050	0
206	20231213	153800	498993310	5050	5050	5050	5050	0
207	20231213	153700	498993310	5050	5050	5050	5050	0
208	20231213	153600	498993310	5050	5050	5050	5050	0
209	20231213	153500	498993310	5050	5050	5050	5050	0
210	20231213	153400	498993310	5050	5050	5050	5050	0
211	20231213	153300	498993310	5050	5050	5050	5050	0
212	20231213	153200	498993310	5050	5050	5050	5050	3181
213	20231213	153100	498993310	5050	5050	5050	5050	0
214	20231213	153000	498993310	5050	5050	5050	5050	3181
215	20231213	152900	482929260	5060	5060	5060	5060	0
216	20231213	152800	482929260	5060	5060	5060	5060	0
217	20231213	152700	482929260	5060	5060	5060	5060	0
218	20231213	152600	482929260	5060	5060	5060	5060	0
219	20231213	152500	482929260	5060	5060	5060	5060	0
220	20231213	152400	482929260	5060	5060	5060	5060	0
221	20231213	152300	482929260	5060	5060	5060	5060	0
222	20231213	152200	482929260	5060	5060	5060	5060	0
223	20231213	152100	482929260	5060	5060	5060	5060	0
224	20231213	152000	482929260	5060	5060	5060	5060	0
225	20231213	151900	482929260	5060	5070	5070	5060	3927
226	20231213	151800	463034120	5070	5080	5080	5070	206
227	20231213	151700	461987650	5080	5080	5080	5080	0
228	20231213	151600	461987650	5080	5080	5080	5080	11
229	20231213	151500	461931770	5080	5080	5080	5080	56
230	20231213	151400	461647290	5080	5080	5080	5080	0
231	20231213	151300	461647290	5080	5080	5080	5080	200
232	20231213	151200	460631290	5080	5080	5080	5080	0
233	20231213	151100	460631290	5080	5080	5080	5080	10
234	20231213	151000	460580490	5080	5080	5080	5080	0
235	20231213	150900	460580490	5080	5080	5080	5080	14
236	20231213	150800	460509370	5080	5080	5080	5080	0
237	20231213	150700	460509370	5080	5080	5080	5080	0
238	20231213	150600	460509370	5080	5080	5080	5080	195
239	20231213	150500	459518770	5080	5080	5080	5080	0
240	20231213	150400	459518770	5080	5080	5080	5080	38
241	20231213	150300	459325730	5090	5090	5090	5090	0
242	20231213	150200	459325730	5090	5090	5090	5090	1
243	20231213	150100	459320640	5070	5080	5080	5070	150
244	20231213	150000	458559660	5080	5080	5080	5080	2
245	20231213	145900	458549500	5070	5070	5070	5070	0
246	20231213	145800	458549500	5070	5070	5070	5070	0
247	20231213	145700	458549500	5070	5070	5070	5070	0
248	20231213	145600	458549500	5070	5070	5070	5070	0
249	20231213	145500	458549500	5070	5080	5080	5070	200
250	20231213	145400	457534730	5100	5100	5100	5100	0
251	20231213	145300	457534730	5100	5100	5100	5100	0
252	20231213	145200	457534730	5100	5100	5100	5100	300
253	20231213	145100	456004730	5100	5080	5100	5080	764
254	20231213	145000	452112750	5080	5080	5080	5080	977
255	20231213	144900	447149590	5070	5070	5070	5070	0
256	20231213	144800	447149590	5070	5070	5070	5070	0
257	20231213	144700	447149590	5070	5070	5070	5070	7
258	20231213	144600	447114100	5080	5080	5080	5080	187
259	20231213	144500	446164140	5080	5080	5080	5080	0
260	20231213	144400	446164140	5080	5080	5080	5080	10
261	20231213	144300	446113340	5080	5080	5080	5080	339
262	20231213	144200	444391220	5080	5080	5080	5080	0
263	20231213	144100	444391220	5080	5080	5080	5080	143
264	20231213	144000	443664780	5080	5080	5080	5080	855
265	20231213	143900	439321380	5080	5080	5080	5080	72
266	20231213	143800	438955620	5080	5080	5080	5080	30
267	20231213	143700	438803220	5080	5070	5080	5070	510
268	20231213	143600	436212720	5080	5080	5080	5080	620
269	20231213	143500	433063120	5080	5080	5080	5080	0
270	20231213	143400	433063120	5080	5080	5080	5080	0
271	20231213	143300	433063120	5080	5080	5080	5080	0
272	20231213	143200	433063120	5080	5080	5080	5080	0
273	20231213	143100	433063120	5080	5080	5080	5080	12
274	20231213	143000	433002160	5090	5090	5090	5090	2
275	20231213	142900	432991980	5090	5090	5090	5090	0
276	20231213	142800	432991980	5090	5090	5090	5090	0
277	20231213	142700	432991980	5090	5090	5090	5090	0
278	20231213	142600	432991980	5090	5090	5090	5090	0
279	20231213	142500	432991980	5090	5090	5090	5090	0
280	20231213	142400	432991980	5090	5090	5090	5090	1
281	20231213	142300	432986890	5090	5090	5090	5090	589
282	20231213	142200	429988880	5090	5080	5090	5080	8
283	20231213	142100	429948180	5090	5090	5090	5090	0
284	20231213	142000	429948180	5090	5090	5090	5090	0
285	20231213	141900	429948180	5090	5080	5090	5080	134
286	20231213	141800	429266860	5070	5070	5070	5070	0
287	20231213	141700	429266860	5070	5080	5080	5070	1469
288	20231213	141600	421819010	5090	5090	5090	5090	7
289	20231213	141500	421783380	5090	5090	5090	5090	0
290	20231213	141400	421783380	5090	5080	5090	5080	252
291	20231213	141300	420500820	5080	5080	5080	5080	0
292	20231213	141200	420500820	5080	5080	5080	5080	1000
293	20231213	141100	415420820	5080	5080	5080	5080	0
294	20231213	141000	415420820	5080	5080	5080	5080	0
295	20231213	140900	415420820	5080	5080	5080	5080	207
296	20231213	140800	414369260	5080	5080	5080	5080	0
297	20231213	140700	414369260	5080	5080	5080	5080	0
298	20231213	140600	414369260	5080	5080	5080	5080	200
299	20231213	140500	413353260	5090	5090	5090	5090	0
300	20231213	140400	413353260	5090	5090	5090	5090	0
301	20231213	140300	413353260	5090	5090	5090	5090	0
302	20231213	140200	413353260	5090	5090	5090	5090	0
303	20231213	140100	413353260	5090	5090	5090	5090	100
304	20231213	140000	412844260	5090	5090	5090	5090	0
305	20231213	135900	412844260	5090	5090	5090	5090	0
306	20231213	135800	412844260	5090	5090	5090	5090	0
307	20231213	135700	412844260	5090	5090	5090	5090	0
308	20231213	135600	412844260	5090	5090	5090	5090	0
309	20231213	135500	412844260	5090	5090	5090	5090	0
310	20231213	135400	412844260	5090	5080	5090	5080	202
311	20231213	135300	411816210	5080	5080	5080	5080	0
312	20231213	135200	411816210	5080	5080	5080	5080	0
313	20231213	135100	411816210	5080	5080	5080	5080	0
314	20231213	135000	411816210	5080	5080	5080	5080	52
315	20231213	134900	411552050	5090	5090	5090	5090	200
316	20231213	134800	410534050	5070	5070	5070	5070	250
317	20231213	134700	409266550	5080	5080	5080	5080	0
318	20231213	134600	409266550	5080	5080	5080	5080	1
319	20231213	134500	409261470	5080	5080	5080	5080	24
320	20231213	134400	409139550	5080	5080	5080	5080	1
321	20231213	134300	409134470	5090	5090	5090	5090	0
322	20231213	134200	409134470	5090	5090	5090	5090	0
323	20231213	134100	409134470	5090	5090	5090	5090	0
324	20231213	134000	409134470	5090	5090	5090	5090	270
325	20231213	133900	407760170	5090	5090	5090	5090	0
326	20231213	133800	407760170	5090	5090	5090	5090	1214
327	20231213	133700	401580910	5090	5090	5090	5090	0
328	20231213	133600	401580910	5090	5090	5090	5090	150
329	20231213	133500	400817410	5080	5080	5080	5080	362
330	20231213	133400	398978450	5090	5090	5090	5090	1
331	20231213	133300	398973360	5090	5090	5090	5090	0
332	20231213	133200	398973360	5090	5090	5090	5090	0
333	20231213	133100	398973360	5090	5090	5090	5090	292
334	20231213	133000	397487080	5090	5090	5090	5090	320
335	20231213	132900	395858280	5090	5090	5090	5090	180
336	20231213	132800	394942080	5090	5090	5090	5090	520
337	20231213	132700	392295280	5080	5080	5080	5080	0
338	20231213	132600	392295280	5080	5080	5080	5080	0
339	20231213	132500	392295280	5080	5080	5080	5080	20
340	20231213	132400	392193680	5070	5070	5070	5070	190
341	20231213	132300	391230380	5070	5070	5070	5070	10
342	20231213	132200	391179680	5070	5070	5070	5070	32
343	20231213	132100	391017440	5070	5070	5070	5070	163
344	20231213	132000	390191030	5070	5070	5070	5070	0
345	20231213	131900	390191030	5070	5070	5070	5070	0
346	20231213	131800	390191030	5070	5070	5070	5070	0
347	20231213	131700	390191030	5070	5070	5070	5070	5
348	20231213	131600	390165680	5070	5070	5070	5070	10
349	20231213	131500	390114980	5070	5070	5070	5070	0
350	20231213	131400	390114980	5070	5070	5070	5070	40
351	20231213	131300	389912180	5070	5070	5070	5070	0
352	20231213	131200	389912180	5070	5070	5070	5070	10
353	20231213	131100	389861480	5060	5060	5060	5060	10
354	20231213	131000	389810880	5050	5050	5050	5050	0
355	20231213	130900	389810880	5050	5050	5050	5050	200
356	20231213	130800	388800880	5050	5050	5050	5050	2373
357	20231213	130700	376817230	5050	5060	5060	5050	500
358	20231213	130600	374292000	5050	5090	5090	5050	3642
359	20231213	130500	355844720	5100	5100	5100	5100	100
360	20231213	130400	355334720	5100	5100	5100	5100	0
361	20231213	130300	355334720	5100	5100	5100	5100	10
362	20231213	130200	355283720	5100	5100	5100	5100	0
363	20231213	130100	355283720	5100	5100	5100	5100	10
364	20231213	130000	355232720	5100	5100	5100	5100	0
365	20231213	125900	355232720	5100	5100	5100	5100	0
366	20231213	125800	355232720	5100	5100	5100	5100	0
367	20231213	125700	355232720	5100	5100	5100	5100	30
368	20231213	125600	355079720	5100	5100	5100	5100	30
369	20231213	125500	354926720	5100	5100	5100	5100	0
370	20231213	125400	354926720	5100	5100	5100	5100	0
371	20231213	125300	354926720	5100	5100	5100	5100	0
372	20231213	125200	354926720	5100	5100	5100	5100	25
373	20231213	125100	354799220	5100	5100	5100	5100	0
374	20231213	125000	354799220	5100	5100	5100	5100	55
375	20231213	124900	354518720	5080	5080	5080	5080	0
376	20231213	124800	354518720	5080	5070	5080	5070	101
377	20231213	124700	354006640	5060	5060	5060	5060	0
378	20231213	124600	354006640	5060	5060	5060	5060	1205
379	20231213	124500	347909340	5060	5070	5070	5060	891
380	20231213	124400	343400640	5060	5070	5070	5060	1423
381	20231213	124300	336190920	5070	5090	5090	5070	1351
382	20231213	124200	329338640	5100	5090	5100	5090	11
383	20231213	124100	329282560	5090	5090	5090	5090	0
384	20231213	124000	329282560	5090	5090	5090	5090	57
385	20231213	123900	328992430	5100	5090	5100	5090	96
386	20231213	123800	328503540	5080	5080	5080	5080	1
387	20231213	123700	328498460	5070	5070	5070	5060	766
388	20231213	123600	324615660	5110	5100	5110	5060	1370
389	20231213	123500	317659540	5100	5100	5100	5100	148
390	20231213	123400	316904740	5100	5100	5100	5100	353
391	20231213	123300	315104440	5100	5110	5110	5100	1000
392	20231213	123200	310002390	5110	5110	5110	5110	2
393	20231213	123100	309992170	5100	5100	5100	5100	0
394	20231213	123000	309992170	5100	5100	5100	5100	0
395	20231213	122900	309992170	5100	5100	5100	5100	0
396	20231213	122800	309992170	5100	5100	5100	5100	927
397	20231213	122700	305264470	5110	5110	5110	5110	0
398	20231213	122600	305264470	5110	5110	5110	5110	0
399	20231213	122500	305264470	5110	5110	5110	5110	1
400	20231213	122400	305259360	5100	5090	5100	5080	1001
401	20231213	122300	300165240	5120	5120	5120	5120	2
402	20231213	122200	300155000	5090	5120	5120	5090	1627
403	20231213	122100	291864300	5100	5100	5100	5100	0
404	20231213	122000	291864300	5100	5100	5100	5100	0
405	20231213	121900	291864300	5100	5100	5100	5100	0
406	20231213	121800	291864300	5100	5100	5100	5100	0
407	20231213	121700	291864300	5100	5100	5100	5100	0
408	20231213	121600	291864300	5100	5100	5100	5100	0
409	20231213	121500	291864300	5100	5100	5100	5100	0
410	20231213	121400	291864300	5100	5100	5100	5100	1554
411	20231213	121300	283938900	5100	5110	5110	5100	501
412	20231213	121200	281383790	5130	5130	5130	5130	0
413	20231213	121100	281383790	5130	5130	5130	5130	1
414	20231213	121000	281378660	5090	5120	5120	5090	7133
415	20231213	120900	244992980	5120	5120	5120	5120	10
416	20231213	120800	244941780	5120	5120	5120	5120	0
417	20231213	120700	244941780	5120	5120	5120	5120	0
418	20231213	120600	244941780	5120	5120	5120	5120	0
419	20231213	120500	244941780	5120	5120	5120	5120	0
420	20231213	120400	244941780	5120	5120	5120	5120	0
421	20231213	120300	244941780	5120	5140	5140	5120	8
422	20231213	120200	244900760	5140	5140	5140	5140	150
423	20231213	120100	244129760	5140	5140	5140	5140	0
424	20231213	120000	244129760	5140	5140	5140	5140	861
425	20231213	115900	239704220	5140	5140	5140	5140	0
426	20231213	115800	239704220	5140	5140	5140	5140	1
427	20231213	115700	239699080	5110	5110	5110	5110	0
428	20231213	115600	239699080	5110	5110	5110	5110	0
429	20231213	115500	239699080	5110	5110	5110	5110	1
430	20231213	115400	239693970	5110	5110	5110	5110	0
431	20231213	115300	239693970	5110	5110	5110	5110	100
432	20231213	115200	239182970	5150	5150	5150	5150	0
433	20231213	115100	239182970	5150	5120	5150	5120	313
434	20231213	115000	237580380	5130	5130	5130	5130	131
435	20231213	114900	236908350	5150	5150	5150	5150	0
436	20231213	114800	236908350	5150	5140	5150	5140	976
437	20231213	114700	231881990	5140	5140	5140	5140	0
438	20231213	114600	231881990	5140	5120	5150	5120	498
439	20231213	114500	229322670	5130	5100	5130	5100	300
440	20231213	114400	227789670	5100	5110	5110	5100	335
441	20231213	114300	226081150	5100	5120	5120	5100	220
442	20231213	114200	224957630	5130	5130	5130	5130	197
443	20231213	114100	223947020	5140	5140	5140	5140	1
444	20231213	114000	223941880	5130	5130	5130	5130	93
445	20231213	113900	223464790	5130	5120	5150	5090	4764
446	20231213	113800	199086170	5100	5140	5140	5100	4488
447	20231213	113700	176152190	5150	5150	5150	5150	0
448	20231213	113600	176152190	5150	5150	5150	5150	6
449	20231213	113500	176121290	5150	5150	5150	5150	0
450	20231213	113400	176121290	5150	5150	5150	5150	0
451	20231213	113300	176121290	5150	5150	5150	5150	0
452	20231213	113200	176121290	5150	5150	5150	5150	0
453	20231213	113100	176121290	5150	5150	5150	5150	0
454	20231213	113000	176121290	5150	5150	5150	5150	0
455	20231213	112900	176121290	5150	5160	5160	5150	148
456	20231213	112800	175358740	5160	5160	5160	5160	486
457	20231213	112700	172850980	5150	5150	5150	5150	0
458	20231213	112600	172850980	5150	5150	5150	5150	0
459	20231213	112500	172850980	5150	5150	5150	5150	11
460	20231213	112400	172794330	5150	5140	5150	5120	1151
461	20231213	112300	166889240	5150	5150	5150	5150	0
462	20231213	112200	166889240	5150	5150	5150	5150	0
463	20231213	112100	166889240	5150	5150	5150	5150	67
464	20231213	112000	166544190	5160	5150	5160	5150	118
465	20231213	111900	165936430	5160	5160	5160	5160	284
466	20231213	111800	164470990	5170	5170	5170	5170	0
467	20231213	111700	164470990	5170	5170	5170	5170	0
468	20231213	111600	164470990	5170	5170	5170	5170	24
469	20231213	111500	164346910	5170	5170	5170	5170	678
470	20231213	111400	160841650	5170	5170	5170	5170	337
471	20231213	111300	159099360	5160	5170	5170	5160	194
472	20231213	111200	158097630	5170	5170	5170	5170	1
473	20231213	111100	158092460	5170	5180	5180	5170	683
474	20231213	111000	154560160	5180	5190	5190	5180	232
475	20231213	110900	153358300	5180	5180	5180	5180	0
476	20231213	110800	153358300	5180	5180	5200	5180	235
477	20231213	110700	152140970	5160	5180	5180	5160	14482
478	20231213	110600	77344880	5160	5190	5230	5160	1539
479	20231213	110500	69384880	5200	5210	5210	5200	1433
480	20231213	110400	61929150	5210	5210	5210	5210	184
481	20231213	110300	60970510	5210	5210	5210	5210	1000
482	20231213	110200	55760510	5210	5220	5220	5210	1000
483	20231213	110100	50550230	5210	5210	5210	5210	0
484	20231213	110000	50550230	5210	5210	5210	5210	0
485	20231213	105900	50550230	5210	5220	5220	5210	706
486	20231213	105800	46865340	5220	5220	5220	5220	4
487	20231213	105700	46844460	5220	5230	5230	5220	712
488	20231213	105600	43127640	5230	5240	5240	5230	878
489	20231213	105500	38535490	5240	5240	5240	5240	1
490	20231213	105400	38530250	5260	5260	5260	5260	0
491	20231213	105300	38530250	5260	5260	5260	5260	2
492	20231213	105200	38519730	5260	5260	5260	5260	1
493	20231213	105100	38514470	5260	5260	5260	5260	0
494	20231213	105000	38514470	5260	5260	5260	5260	0
495	20231213	104900	38514470	5260	5260	5260	5260	0
496	20231213	104800	38514470	5260	5260	5260	5260	0
497	20231213	104700	38514470	5260	5260	5260	5260	1
498	20231213	104600	38509210	5230	5230	5230	5230	0
499	20231213	104500	38509210	5230	5230	5230	5230	0
500	20231213	104400	38509210	5230	5230	5230	5230	0
501	20231213	104300	38509210	5230	5230	5230	5230	0
502	20231213	104200	38509210	5230	5230	5230	5230	498
503	20231213	104100	35904670	5240	5240	5240	5240	2
504	20231213	104000	35894190	5230	5230	5230	5230	0
505	20231213	103900	35894190	5230	5230	5230	5230	0
506	20231213	103800	35894190	5230	5230	5230	5230	0
507	20231213	103700	35894190	5230	5230	5230	5230	387
508	20231213	103600	33870180	5240	5240	5240	5240	10
509	20231213	103500	33817780	5240	5240	5240	5240	2
510	20231213	103400	33807300	5240	5240	5240	5240	95
511	20231213	103300	33309500	5240	5240	5240	5240	0
512	20231213	103200	33309500	5240	5240	5240	5240	32
513	20231213	103100	33141820	5240	5240	5240	5240	0
514	20231213	103000	33141820	5240	5240	5240	5240	0
515	20231213	102900	33141820	5240	5240	5240	5240	0
516	20231213	102800	33141820	5240	5240	5240	5240	73
517	20231213	102700	32759300	5240	5240	5240	5240	0
518	20231213	102600	32759300	5240	5240	5240	5240	0
519	20231213	102500	32759300	5240	5240	5240	5240	0
520	20231213	102400	32759300	5240	5240	5240	5240	0
521	20231213	102300	32759300	5240	5260	5260	5240	4056
522	20231213	102200	11472540	5260	5260	5260	5260	200
523	20231213	102100	10420540	5260	5260	5260	5260	0
524	20231213	102000	10420540	5260	5260	5260	5260	0
525	20231213	101900	10420540	5260	5260	5260	5260	0
526	20231213	101800	10420540	5260	5260	5260	5260	0
527	20231213	101700	10420540	5260	5260	5260	5260	1
528	20231213	101600	10415280	5260	5270	5270	5260	301
529	20231213	101500	8832010	5270	5270	5270	5270	0
530	20231213	101400	8832010	5270	5270	5270	5270	0
531	20231213	101300	8832010	5270	5270	5270	5270	0
532	20231213	101200	8832010	5270	5270	5270	5270	0
533	20231213	101100	8832010	5270	5270	5270	5270	0
534	20231213	101000	8832010	5270	5270	5270	5270	0
535	20231213	100900	8832010	5270	5270	5270	5270	0
536	20231213	100800	8832010	5270	5270	5270	5270	0
537	20231213	100700	8832010	5270	5270	5270	5270	0
538	20231213	100600	8832010	5270	5270	5270	5270	100
539	20231213	100500	8305010	5270	5270	5270	5270	0
540	20231213	100400	8305010	5270	5270	5270	5270	0
541	20231213	100300	8305010	5270	5270	5270	5270	0
542	20231213	100200	8305010	5270	5270	5270	5270	0
543	20231213	100100	8305010	5270	5270	5270	5270	10
544	20231213	100000	8252310	5270	5270	5270	5270	483
545	20231213	095900	5706900	5280	5280	5280	5280	0
546	20231213	095800	5706900	5280	5280	5280	5280	10
547	20231213	095700	5654100	5290	5290	5290	5290	0
548	20231213	095600	5654100	5290	5290	5290	5290	0
549	20231213	095500	5654100	5290	5290	5290	5290	0
550	20231213	095400	5654100	5290	5290	5290	5290	0
551	20231213	095300	5654100	5290	5290	5290	5290	0
552	20231213	095200	5654100	5290	5290	5290	5290	0
553	20231213	095100	5654100	5290	5290	5290	5290	0
554	20231213	095000	5654100	5290	5290	5290	5290	0
555	20231213	094900	5654100	5290	5290	5290	5290	0
556	20231213	094800	5654100	5290	5290	5290	5290	0
557	20231213	094700	5654100	5290	5290	5290	5290	0
558	20231213	094600	5654100	5290	5290	5290	5290	0
559	20231213	094500	5654100	5290	5290	5290	5290	0
560	20231213	094400	5654100	5290	5290	5290	5290	0
561	20231213	094300	5654100	5290	5290	5290	5290	0
562	20231213	094200	5654100	5290	5290	5290	5290	0
563	20231213	094100	5654100	5290	5290	5290	5290	0
564	20231213	094000	5654100	5290	5290	5290	5290	0
565	20231213	093900	5654100	5290	5290	5290	5290	2
566	20231213	093800	5643520	5260	5290	5290	5260	3
567	20231213	093700	5627680	5280	5280	5280	5280	100
568	20231213	093600	5099680	5280	5280	5280	5280	0
569	20231213	093500	5099680	5280	5280	5280	5280	0
570	20231213	093400	5099680	5280	5280	5280	5280	0
571	20231213	093300	5099680	5280	5280	5280	5280	0
572	20231213	093200	5099680	5280	5280	5280	5280	0
573	20231213	093100	5099680	5280	5280	5280	5280	1
574	20231213	093000	5094400	5280	5280	5280	5280	0
575	20231213	092900	5094400	5280	5270	5280	5270	243
576	20231213	092800	3811590	5270	5270	5270	5270	0
577	20231213	092700	3811590	5270	5270	5270	5270	0
578	20231213	092600	3811590	5270	5270	5270	5270	0
579	20231213	092500	3811590	5270	5270	5270	5270	0
580	20231213	092400	3811590	5270	5270	5270	5270	0
581	20231213	092300	3811590	5270	5270	5270	5270	0
582	20231213	092200	3811590	5270	5270	5270	5270	0
583	20231213	092100	3811590	5270	5270	5270	5270	0
584	20231213	092000	3811590	5270	5270	5270	5270	193
585	20231213	091900	2794480	5270	5270	5270	5270	0
586	20231213	091800	2794480	5270	5270	5270	5270	8
587	20231213	091700	2752320	5270	5270	5270	5270	0
588	20231213	091600	2752320	5270	5270	5270	5270	1
589	20231213	091500	2747050	5270	5270	5270	5270	400
590	20231213	091400	639050	5280	5280	5280	5280	105
591	20231213	091300	84650	5300	5300	5300	5300	0
592	20231213	091200	84650	5300	5300	5300	5300	0
593	20231213	091100	84650	5300	5300	5300	5300	0
594	20231213	091000	84650	5300	5300	5300	5300	0
595	20231213	090900	84650	5300	5300	5300	5300	0
596	20231213	090800	84650	5300	5300	5300	5300	0
597	20231213	090700	84650	5300	5300	5300	5300	0
598	20231213	090600	84650	5300	5300	5300	5300	0
599	20231213	090500	84650	5300	5300	5300	5300	0
600	20231213	090400	84650	5300	5300	5300	5300	0
601	20231213	090300	84650	5300	5300	5300	5300	0
602	20231213	090200	84650	5300	5290	5300	5290	16
603	20231213	090100	0	5300	5300	5300	5300	0
604	20231213	090000	0	5300	5300	5300	5300	0