KissMeData/024880/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190700	241567030	4745	4745	4745	4745	796
3	20231206	190600	241567030	4745	4745	4745	4745	0
4	20231206	190500	241567030	4745	4745	4745	4745	0
5	20231206	190400	241567030	4745	4745	4745	4745	0
6	20231206	190300	241567030	4745	4745	4745	4745	0
7	20231206	190200	241567030	4745	4745	4745	4745	0
8	20231206	190100	241567030	4745	4745	4745	4745	0
9	20231206	190000	241567030	4745	4745	4745	4745	0
10	20231206	185900	241567030	4745	4745	4745	4745	0
11	20231206	185800	241567030	4745	4745	4745	4745	0
12	20231206	185700	241567030	4745	4745	4745	4745	0
13	20231206	185600	241567030	4745	4745	4745	4745	0
14	20231206	185500	241567030	4745	4745	4745	4745	0
15	20231206	185400	241567030	4745	4745	4745	4745	0
16	20231206	185300	241567030	4745	4745	4745	4745	0
17	20231206	185200	241567030	4745	4745	4745	4745	0
18	20231206	185100	241567030	4745	4745	4745	4745	0
19	20231206	185000	241567030	4745	4745	4745	4745	0
20	20231206	184900	241567030	4745	4745	4745	4745	0
21	20231206	184800	241567030	4745	4745	4745	4745	0
22	20231206	184700	241567030	4745	4745	4745	4745	0
23	20231206	184600	241567030	4745	4745	4745	4745	0
24	20231206	184500	241567030	4745	4745	4745	4745	0
25	20231206	184400	241567030	4745	4745	4745	4745	0
26	20231206	184300	241567030	4745	4745	4745	4745	0
27	20231206	184200	241567030	4745	4745	4745	4745	0
28	20231206	184100	241567030	4745	4745	4745	4745	0
29	20231206	184000	241567030	4745	4745	4745	4745	0
30	20231206	183900	241567030	4745	4745	4745	4745	0
31	20231206	183800	241567030	4745	4745	4745	4745	0
32	20231206	183700	241567030	4745	4745	4745	4745	796
33	20231206	183600	241567030	4745	4745	4745	4745	0
34	20231206	183500	241567030	4745	4745	4745	4745	0
35	20231206	183400	241567030	4745	4745	4745	4745	0
36	20231206	183300	241567030	4745	4745	4745	4745	0
37	20231206	183200	241567030	4745	4745	4745	4745	0
38	20231206	183100	241567030	4745	4745	4745	4745	0
39	20231206	183000	241567030	4745	4745	4745	4745	0
40	20231206	182900	241567030	4745	4745	4745	4745	0
41	20231206	182800	241567030	4745	4745	4745	4745	0
42	20231206	182700	241567030	4745	4745	4745	4745	0
43	20231206	182600	241567030	4745	4745	4745	4745	0
44	20231206	182500	241567030	4745	4745	4745	4745	0
45	20231206	182400	241567030	4745	4745	4745	4745	0
46	20231206	182300	241567030	4745	4745	4745	4745	0
47	20231206	182200	241567030	4745	4745	4745	4745	0
48	20231206	182100	241567030	4745	4745	4745	4745	0
49	20231206	182000	241567030	4745	4745	4745	4745	0
50	20231206	181900	241567030	4745	4745	4745	4745	0
51	20231206	181800	241567030	4745	4745	4745	4745	0
52	20231206	181700	241567030	4745	4745	4745	4745	0
53	20231206	181600	241567030	4745	4745	4745	4745	0
54	20231206	181500	241567030	4745	4745	4745	4745	0
55	20231206	181400	241567030	4745	4745	4745	4745	0
56	20231206	181300	241567030	4745	4745	4745	4745	0
57	20231206	181200	241567030	4745	4745	4745	4745	0
58	20231206	181100	241567030	4745	4745	4745	4745	0
59	20231206	181000	241567030	4745	4745	4745	4745	0
60	20231206	180900	241567030	4745	4745	4745	4745	0
61	20231206	180800	241567030	4745	4745	4745	4745	0
62	20231206	180700	241567030	4745	4745	4745	4745	796
63	20231206	180600	241567030	4745	4745	4745	4745	0
64	20231206	180500	241567030	4745	4745	4745	4745	0
65	20231206	180400	241567030	4745	4745	4745	4745	0
66	20231206	180300	241567030	4745	4745	4745	4745	0
67	20231206	180200	241567030	4745	4745	4745	4745	0
68	20231206	180100	241567030	4745	4745	4745	4745	0
69	20231206	180000	241567030	4745	4745	4745	4745	0
70	20231206	175900	241567030	4745	4745	4745	4745	0
71	20231206	175800	241567030	4745	4745	4745	4745	0
72	20231206	175700	241567030	4745	4745	4745	4745	0
73	20231206	175600	241567030	4745	4745	4745	4745	0
74	20231206	175500	241567030	4745	4745	4745	4745	0
75	20231206	175400	241567030	4745	4745	4745	4745	0
76	20231206	175300	241567030	4745	4745	4745	4745	0
77	20231206	175200	241567030	4745	4745	4745	4745	0
78	20231206	175100	241567030	4745	4745	4745	4745	0
79	20231206	175000	241567030	4745	4745	4745	4745	0
80	20231206	174900	241567030	4745	4745	4745	4745	0
81	20231206	174800	241567030	4745	4745	4745	4745	0
82	20231206	174700	241567030	4745	4745	4745	4745	0
83	20231206	174600	241567030	4745	4745	4745	4745	0
84	20231206	174500	241567030	4745	4745	4745	4745	0
85	20231206	174400	241567030	4745	4745	4745	4745	0
86	20231206	174300	241567030	4745	4745	4745	4745	0
87	20231206	174200	241567030	4745	4745	4745	4745	0
88	20231206	174100	241567030	4745	4745	4745	4745	0
89	20231206	174000	241567030	4745	4745	4745	4745	0
90	20231206	173900	241567030	4745	4745	4745	4745	0
91	20231206	173800	241567030	4745	4745	4745	4745	0
92	20231206	173700	241567030	4745	4745	4745	4745	796
93	20231206	173600	241567030	4745	4745	4745	4745	0
94	20231206	173500	241567030	4745	4745	4745	4745	0
95	20231206	173400	241567030	4745	4745	4745	4745	0
96	20231206	173300	241567030	4745	4745	4745	4745	0
97	20231206	173200	241567030	4745	4745	4745	4745	0
98	20231206	173100	241567030	4745	4745	4745	4745	0
99	20231206	173000	241567030	4745	4745	4745	4745	0
100	20231206	172900	241567030	4745	4745	4745	4745	0
101	20231206	172800	241567030	4745	4745	4745	4745	0
102	20231206	172700	241567030	4745	4745	4745	4745	0
103	20231206	172600	241567030	4745	4745	4745	4745	0
104	20231206	172500	241567030	4745	4745	4745	4745	0
105	20231206	172400	241567030	4745	4745	4745	4745	0
106	20231206	172300	241567030	4745	4745	4745	4745	0
107	20231206	172200	241567030	4745	4745	4745	4745	0
108	20231206	172100	241567030	4745	4745	4745	4745	0
109	20231206	172000	241567030	4745	4745	4745	4745	0
110	20231206	171900	241567030	4745	4745	4745	4745	0
111	20231206	171800	241567030	4745	4745	4745	4745	0
112	20231206	171700	241567030	4745	4745	4745	4745	0
113	20231206	171600	241567030	4745	4745	4745	4745	0
114	20231206	171500	241567030	4745	4745	4745	4745	0
115	20231206	171400	241567030	4745	4745	4745	4745	0
116	20231206	171300	241567030	4745	4745	4745	4745	0
117	20231206	171200	241567030	4745	4745	4745	4745	0
118	20231206	171100	241567030	4745	4745	4745	4745	0
119	20231206	171000	241567030	4745	4745	4745	4745	0
120	20231206	170900	241567030	4745	4745	4745	4745	0
121	20231206	170800	241567030	4745	4745	4745	4745	0
122	20231206	170700	241567030	4745	4745	4745	4745	796
123	20231206	170600	241567030	4745	4745	4745	4745	0
124	20231206	170500	241567030	4745	4745	4745	4745	0
125	20231206	170400	241567030	4745	4745	4745	4745	0
126	20231206	170300	241567030	4745	4745	4745	4745	0
127	20231206	170200	241567030	4745	4745	4745	4745	0
128	20231206	170100	241567030	4745	4745	4745	4745	0
129	20231206	170000	241567030	4745	4745	4745	4745	0
130	20231206	165900	241567030	4745	4745	4745	4745	0
131	20231206	165800	241567030	4745	4745	4745	4745	0
132	20231206	165700	241567030	4745	4745	4745	4745	0
133	20231206	165600	241567030	4745	4745	4745	4745	0
134	20231206	165500	241567030	4745	4745	4745	4745	0
135	20231206	165400	241567030	4745	4745	4745	4745	0
136	20231206	165300	241567030	4745	4745	4745	4745	0
137	20231206	165200	241567030	4745	4745	4745	4745	0
138	20231206	165100	241567030	4745	4745	4745	4745	0
139	20231206	165000	241567030	4745	4745	4745	4745	0
140	20231206	164900	241567030	4745	4745	4745	4745	0
141	20231206	164800	241567030	4745	4745	4745	4745	0
142	20231206	164700	241567030	4745	4745	4745	4745	0
143	20231206	164600	241567030	4745	4745	4745	4745	0
144	20231206	164500	241567030	4745	4745	4745	4745	0
145	20231206	164400	241567030	4745	4745	4745	4745	0
146	20231206	164300	241567030	4745	4745	4745	4745	0
147	20231206	164200	241567030	4745	4745	4745	4745	0
148	20231206	164100	241567030	4745	4745	4745	4745	0
149	20231206	164000	241567030	4745	4745	4745	4745	0
150	20231206	163900	241567030	4745	4745	4745	4745	0
151	20231206	163800	241567030	4745	4745	4745	4745	0
152	20231206	163700	241567030	4745	4745	4745	4745	796
153	20231206	163600	241567030	4745	4745	4745	4745	0
154	20231206	163500	241567030	4745	4745	4745	4745	0
155	20231206	163400	241567030	4745	4745	4745	4745	0
156	20231206	163300	241567030	4745	4745	4745	4745	0
157	20231206	163200	241567030	4745	4745	4745	4745	0
158	20231206	163100	241567030	4745	4745	4745	4745	0
159	20231206	163000	241567030	4745	4745	4745	4745	0
160	20231206	162900	241567030	4745	4745	4745	4745	0
161	20231206	162800	241567030	4745	4745	4745	4745	0
162	20231206	162700	241567030	4745	4745	4745	4745	0
163	20231206	162600	241567030	4745	4745	4745	4745	0
164	20231206	162500	241567030	4745	4745	4745	4745	0
165	20231206	162400	241567030	4745	4745	4745	4745	0
166	20231206	162300	241567030	4745	4745	4745	4745	0
167	20231206	162200	241567030	4745	4745	4745	4745	0
168	20231206	162100	241567030	4745	4745	4745	4745	0
169	20231206	162000	241567030	4745	4745	4745	4745	0
170	20231206	161900	241567030	4745	4745	4745	4745	0
171	20231206	161800	241567030	4745	4745	4745	4745	0
172	20231206	161700	241567030	4745	4745	4745	4745	0
173	20231206	161600	241567030	4745	4745	4745	4745	0
174	20231206	161500	241567030	4745	4745	4745	4745	0
175	20231206	161400	241567030	4745	4745	4745	4745	0
176	20231206	161300	241567030	4745	4745	4745	4745	0
177	20231206	161200	241567030	4745	4745	4745	4745	0
178	20231206	161100	241567030	4745	4745	4745	4745	0
179	20231206	161000	241567030	4745	4745	4745	4745	0
180	20231206	160900	241567030	4745	4745	4745	4745	0
181	20231206	160800	241567030	4745	4745	4745	4745	0
182	20231206	160700	241567030	4745	4745	4745	4745	796
183	20231206	160600	241567030	4745	4745	4745	4745	0
184	20231206	160500	241567030	4745	4745	4745	4745	0
185	20231206	160400	241567030	4745	4745	4745	4745	0
186	20231206	160300	241567030	4745	4745	4745	4745	0
187	20231206	160200	241567030	4745	4745	4745	4745	0
188	20231206	160100	241567030	4745	4745	4745	4745	0
189	20231206	160000	241567030	4745	4745	4745	4745	0
190	20231206	155900	241567030	4745	4745	4745	4745	0
191	20231206	155800	241567030	4745	4745	4745	4745	0
192	20231206	155700	241567030	4745	4745	4745	4745	0
193	20231206	155600	241567030	4745	4745	4745	4745	0
194	20231206	155500	241567030	4745	4745	4745	4745	0
195	20231206	155400	241567030	4745	4745	4745	4745	0
196	20231206	155300	241567030	4745	4745	4745	4745	0
197	20231206	155200	241567030	4745	4745	4745	4745	0
198	20231206	155100	241567030	4745	4745	4745	4745	0
199	20231206	155000	241567030	4745	4745	4745	4745	0
200	20231206	154900	241567030	4745	4745	4745	4745	0
201	20231206	154800	241567030	4745	4745	4745	4745	0
202	20231206	154700	241567030	4745	4745	4745	4745	0
203	20231206	154600	241567030	4745	4745	4745	4745	0
204	20231206	154500	241567030	4745	4745	4745	4745	0
205	20231206	154400	241567030	4745	4745	4745	4745	0
206	20231206	154300	241567030	4745	4745	4745	4745	0
207	20231206	154200	241567030	4745	4745	4745	4745	0
208	20231206	154100	241567030	4745	4745	4745	4745	0
209	20231206	154000	241567030	4745	4745	4745	4745	0
210	20231206	153900	241567030	4745	4745	4745	4745	0
211	20231206	153800	241567030	4745	4745	4745	4745	0
212	20231206	153700	241567030	4745	4745	4745	4745	796
213	20231206	153600	241567030	4745	4745	4745	4745	0
214	20231206	153500	241567030	4745	4745	4745	4745	0
215	20231206	153400	241567030	4745	4745	4745	4745	0
216	20231206	153300	241567030	4745	4745	4745	4745	0
217	20231206	153200	241567030	4745	4745	4745	4745	0
218	20231206	153100	241567030	4745	4745	4745	4745	0
219	20231206	153000	241567030	4745	4745	4745	4745	796
220	20231206	152900	237790010	4750	4750	4750	4750	0
221	20231206	152800	237790010	4750	4750	4750	4750	0
222	20231206	152700	237790010	4750	4750	4750	4750	0
223	20231206	152600	237790010	4750	4750	4750	4750	0
224	20231206	152500	237790010	4750	4750	4750	4750	0
225	20231206	152400	237790010	4750	4750	4750	4750	0
226	20231206	152300	237790010	4750	4750	4750	4750	0
227	20231206	152200	237790010	4750	4750	4750	4750	0
228	20231206	152100	237790010	4750	4750	4750	4750	0
229	20231206	152000	237790010	4750	4750	4750	4750	0
230	20231206	151900	237790010	4750	4750	4750	4750	27
231	20231206	151800	237661760	4745	4745	4745	4745	52
232	20231206	151700	237415020	4745	4735	4745	4735	662
233	20231206	151600	234279830	4740	4740	4740	4740	51
234	20231206	151500	234038090	4750	4750	4750	4750	0
235	20231206	151400	234038090	4750	4750	4750	4750	0
236	20231206	151300	234038090	4750	4750	4750	4750	0
237	20231206	151200	234038090	4750	4750	4750	4750	0
238	20231206	151100	234038090	4750	4750	4750	4750	0
239	20231206	151000	234038090	4750	4745	4750	4745	503
240	20231206	150900	231651100	4745	4735	4745	4735	1036
241	20231206	150800	226745280	4745	4745	4745	4740	111
242	20231206	150700	226219020	4745	4745	4745	4745	0
243	20231206	150600	226219020	4745	4745	4745	4745	0
244	20231206	150500	226219020	4745	4745	4745	4745	68
245	20231206	150400	225896360	4745	4745	4745	4745	0
246	20231206	150300	225896360	4745	4745	4745	4745	0
247	20231206	150200	225896360	4745	4740	4745	4740	678
248	20231206	150100	222682500	4745	4745	4745	4745	44
249	20231206	150000	222473720	4750	4750	4750	4750	0
250	20231206	145900	222473720	4750	4750	4750	4750	20
251	20231206	145800	222378720	4750	4750	4750	4750	0
252	20231206	145700	222378720	4750	4750	4750	4750	1
253	20231206	145600	222373970	4750	4750	4750	4750	0
254	20231206	145500	222373970	4750	4750	4750	4750	1
255	20231206	145400	222369220	4750	4750	4750	4750	0
256	20231206	145300	222369220	4750	4745	4750	4745	855
257	20231206	145200	218311970	4750	4745	4750	4745	573
258	20231206	145100	215592710	4745	4745	4745	4745	0
259	20231206	145000	215592710	4745	4745	4745	4745	52
260	20231206	144900	215345970	4740	4740	4740	4740	0
261	20231206	144800	215345970	4740	4740	4740	4740	122
262	20231206	144700	214767690	4745	4745	4745	4745	0
263	20231206	144600	214767690	4745	4745	4745	4745	0
264	20231206	144500	214767690	4745	4745	4745	4745	129
265	20231206	144400	214155585	4745	4745	4745	4745	0
266	20231206	144300	214155585	4745	4745	4745	4745	0
267	20231206	144200	214155585	4745	4745	4745	4745	0
268	20231206	144100	214155585	4745	4745	4745	4745	132
269	20231206	144000	213529245	4745	4745	4745	4745	0
270	20231206	143900	213529245	4745	4745	4745	4745	141
271	20231206	143800	212860200	4745	4745	4745	4745	1
272	20231206	143700	212855455	4750	4750	4750	4750	0
273	20231206	143600	212855455	4750	4740	4750	4740	915
274	20231206	143500	208517555	4740	4740	4740	4740	1043
275	20231206	143400	203573735	4735	4735	4735	4735	3
276	20231206	143300	203559530	4740	4740	4740	4740	10
277	20231206	143200	203512130	4740	4740	4740	4740	20
278	20231206	143100	203417330	4740	4740	4740	4740	10
279	20231206	143000	203369930	4740	4740	4740	4740	0
280	20231206	142900	203369930	4740	4730	4740	4730	1980
281	20231206	142800	193994035	4730	4730	4730	4730	22
282	20231206	142700	193889975	4730	4730	4730	4730	200
283	20231206	142600	192943975	4735	4735	4735	4735	0
284	20231206	142500	192943975	4735	4735	4735	4735	0
285	20231206	142400	192943975	4735	4725	4735	4725	466
286	20231206	142300	190741595	4720	4720	4720	4720	0
287	20231206	142200	190741595	4720	4720	4720	4720	43
288	20231206	142100	190538635	4725	4730	4735	4725	3144
289	20231206	142000	175681025	4735	4730	4735	4730	967
290	20231206	141900	171106780	4735	4735	4735	4735	0
291	20231206	141800	171106780	4735	4735	4735	4735	0
292	20231206	141700	171106780	4735	4735	4735	4735	0
293	20231206	141600	171106780	4735	4735	4735	4735	2
294	20231206	141500	171097310	4735	4735	4735	4735	433
295	20231206	141400	169047055	4740	4740	4740	4740	8
296	20231206	141300	169009135	4740	4740	4740	4740	2
297	20231206	141200	168999655	4740	4740	4740	4740	10
298	20231206	141100	168952255	4740	4740	4740	4740	0
299	20231206	141000	168952255	4740	4740	4740	4740	0
300	20231206	140900	168952255	4740	4740	4740	4740	0
301	20231206	140800	168952255	4740	4740	4740	4740	0
302	20231206	140700	168952255	4740	4740	4740	4740	0
303	20231206	140600	168952255	4740	4740	4740	4740	0
304	20231206	140500	168952255	4740	4740	4740	4740	0
305	20231206	140400	168952255	4740	4740	4740	4740	60
306	20231206	140300	168667855	4740	4740	4740	4740	0
307	20231206	140200	168667855	4740	4740	4740	4740	0
308	20231206	140100	168667855	4740	4740	4740	4740	0
309	20231206	140000	168667855	4740	4740	4740	4740	118
310	20231206	135900	168108535	4740	4740	4740	4740	0
311	20231206	135800	168108535	4740	4740	4740	4740	0
312	20231206	135700	168108535	4740	4740	4740	4740	0
313	20231206	135600	168108535	4740	4740	4740	4740	0
314	20231206	135500	168108535	4740	4740	4740	4740	0
315	20231206	135400	168108535	4740	4740	4740	4740	0
316	20231206	135300	168108535	4740	4740	4740	4740	0
317	20231206	135200	168108535	4740	4740	4740	4740	0
318	20231206	135100	168108535	4740	4740	4740	4740	0
319	20231206	135000	168108535	4740	4740	4740	4740	52
320	20231206	134900	167862055	4750	4750	4750	4750	0
321	20231206	134800	167862055	4750	4750	4750	4750	0
322	20231206	134700	167862055	4750	4740	4750	4740	57
323	20231206	134600	167591805	4750	4750	4750	4750	10
324	20231206	134500	167544305	4750	4750	4750	4750	0
325	20231206	134400	167544305	4750	4750	4750	4750	0
326	20231206	134300	167544305	4750	4750	4750	4750	0
327	20231206	134200	167544305	4750	4750	4750	4750	0
328	20231206	134100	167544305	4750	4750	4750	4750	0
329	20231206	134000	167544305	4750	4750	4750	4750	0
330	20231206	133900	167544305	4750	4750	4750	4750	88
331	20231206	133800	167126305	4735	4735	4735	4735	1
332	20231206	133700	167121570	4725	4750	4750	4725	920
333	20231206	133600	162770375	4755	4755	4755	4755	0
334	20231206	133500	162770375	4755	4755	4755	4755	0
335	20231206	133400	162770375	4755	4755	4755	4755	5
336	20231206	133300	162746600	4755	4755	4755	4755	6
337	20231206	133200	162718070	4755	4755	4755	4755	0
338	20231206	133100	162718070	4755	4755	4755	4755	3
339	20231206	133000	162703805	4755	4755	4755	4755	1
340	20231206	132900	162699050	4745	4745	4745	4745	0
341	20231206	132800	162699050	4745	4745	4745	4745	0
342	20231206	132700	162699050	4745	4745	4745	4745	0
343	20231206	132600	162699050	4745	4745	4745	4745	0
344	20231206	132500	162699050	4745	4745	4745	4745	0
345	20231206	132400	162699050	4745	4745	4745	4745	0
346	20231206	132300	162699050	4745	4750	4750	4745	50
347	20231206	132200	162461605	4755	4745	4755	4745	2030
348	20231206	132100	152818510	4745	4745	4745	4745	124
349	20231206	132000	152230130	4745	4745	4745	4745	0
350	20231206	131900	152230130	4745	4745	4745	4745	4
351	20231206	131800	152211150	4745	4745	4745	4745	0
352	20231206	131700	152211150	4745	4745	4745	4745	61
353	20231206	131600	151921705	4745	4745	4745	4745	0
354	20231206	131500	151921705	4745	4745	4745	4745	0
355	20231206	131400	151921705	4745	4745	4745	4745	11
356	20231206	131300	151869510	4745	4745	4745	4745	339
357	20231206	131200	150260955	4745	4745	4745	4745	1
358	20231206	131100	150256210	4745	4745	4745	4745	0
359	20231206	131000	150256210	4745	4745	4745	4745	5
360	20231206	130900	150232485	4745	4745	4745	4745	0
361	20231206	130800	150232485	4745	4745	4745	4745	0
362	20231206	130700	150232485	4745	4745	4745	4745	0
363	20231206	130600	150232485	4745	4745	4745	4745	0
364	20231206	130500	150232485	4745	4745	4745	4745	2
365	20231206	130400	150222995	4745	4745	4745	4745	0
366	20231206	130300	150222995	4745	4740	4745	4735	462
367	20231206	130200	148034955	4740	4740	4740	4740	37
368	20231206	130100	147859575	4745	4745	4745	4745	5
369	20231206	130000	147835850	4745	4745	4745	4745	5
370	20231206	125900	147812125	4745	4745	4745	4745	0
371	20231206	125800	147812125	4745	4745	4745	4745	0
372	20231206	125700	147812125	4745	4745	4745	4745	5
373	20231206	125600	147788400	4745	4745	4745	4745	5
374	20231206	125500	147764675	4740	4740	4740	4740	0
375	20231206	125400	147764675	4740	4740	4740	4740	2
376	20231206	125300	147755195	4750	4750	4750	4750	0
377	20231206	125200	147755195	4750	4750	4750	4750	0
378	20231206	125100	147755195	4750	4750	4750	4750	0
379	20231206	125000	147755195	4750	4750	4750	4750	0
380	20231206	124900	147755195	4750	4750	4750	4750	0
381	20231206	124800	147755195	4750	4750	4750	4750	1
382	20231206	124700	147750445	4750	4750	4750	4750	0
383	20231206	124600	147750445	4750	4740	4750	4730	2219
384	20231206	124500	137248900	4745	4745	4745	4745	5
385	20231206	124400	137225175	4745	4745	4745	4745	0
386	20231206	124300	137225175	4745	4745	4745	4745	6
387	20231206	124200	137196705	4745	4745	4745	4745	0
388	20231206	124100	137196705	4745	4745	4745	4745	4
389	20231206	124000	137177725	4745	4745	4745	4745	0
390	20231206	123900	137177725	4745	4745	4745	4745	8
391	20231206	123800	137139765	4745	4745	4745	4745	0
392	20231206	123700	137139765	4745	4745	4745	4745	4
393	20231206	123600	137120785	4745	4745	4745	4745	5
394	20231206	123500	137097060	4745	4745	4745	4745	0
395	20231206	123400	137097060	4745	4745	4745	4745	6
396	20231206	123300	137068590	4745	4745	4745	4745	0
397	20231206	123200	137068590	4745	4745	4745	4745	5
398	20231206	123100	137044865	4745	4740	4745	4740	10
399	20231206	123000	136997425	4745	4740	4745	4740	15
400	20231206	122900	136926295	4745	4745	4745	4745	39
401	20231206	122800	136741240	4745	4745	4750	4745	314
402	20231206	122700	135251150	4745	4745	4745	4745	0
403	20231206	122600	135251150	4745	4745	4745	4745	7
404	20231206	122500	135217935	4745	4745	4745	4745	0
405	20231206	122400	135217935	4745	4745	4745	4745	5
406	20231206	122300	135194210	4745	4745	4745	4745	0
407	20231206	122200	135194210	4745	4745	4745	4745	0
408	20231206	122100	135194210	4745	4745	4745	4745	0
409	20231206	122000	135194210	4745	4740	4745	4740	96
410	20231206	121900	134739120	4740	4740	4740	4735	462
411	20231206	121800	132550060	4740	4740	4740	4740	448
412	20231206	121700	130426540	4740	4740	4740	4740	5
413	20231206	121600	130402840	4740	4740	4740	4740	0
414	20231206	121500	130402840	4740	4740	4740	4740	5
415	20231206	121400	130379140	4740	4740	4740	4740	0
416	20231206	121300	130379140	4740	4740	4740	4740	5
417	20231206	121200	130355440	4735	4740	4740	4735	15
418	20231206	121100	130284390	4740	4735	4740	4735	36
419	20231206	121000	130113795	4740	4740	4740	4740	5
420	20231206	120900	130090095	4735	4740	4740	4735	59
421	20231206	120800	129810535	4740	4740	4740	4740	10
422	20231206	120700	129763135	4740	4740	4740	4740	0
423	20231206	120600	129763135	4740	4740	4740	4740	5
424	20231206	120500	129739435	4740	4740	4740	4740	0
425	20231206	120400	129739435	4740	4740	4740	4740	4
426	20231206	120300	129720475	4740	4740	4740	4740	0
427	20231206	120200	129720475	4740	4740	4740	4740	0
428	20231206	120100	129720475	4740	4740	4740	4740	30
429	20231206	120000	129578275	4745	4745	4745	4745	0
430	20231206	115900	129578275	4745	4740	4745	4740	12
431	20231206	115800	129521390	4745	4740	4745	4740	21
432	20231206	115700	129421825	4745	4745	4745	4745	64
433	20231206	115600	129118145	4745	4745	4745	4745	0
434	20231206	115500	129118145	4745	4745	4745	4745	5
435	20231206	115400	129094420	4745	4745	4745	4745	0
436	20231206	115300	129094420	4745	4745	4745	4745	5
437	20231206	115200	129070695	4745	4745	4745	4745	0
438	20231206	115100	129070695	4745	4745	4745	4745	5
439	20231206	115000	129046970	4745	4745	4745	4745	0
440	20231206	114900	129046970	4745	4745	4745	4745	5
441	20231206	114800	129023245	4745	4745	4745	4745	0
442	20231206	114700	129023245	4745	4745	4745	4745	5
443	20231206	114600	128999520	4745	4740	4745	4740	26
444	20231206	114500	128876255	4740	4740	4740	4740	0
445	20231206	114400	128876255	4740	4740	4740	4735	69
446	20231206	114300	128549220	4745	4745	4745	4745	0
447	20231206	114200	128549220	4745	4745	4745	4745	5
448	20231206	114100	128525495	4745	4745	4745	4745	0
449	20231206	114000	128525495	4745	4745	4745	4745	2
450	20231206	113900	128516005	4740	4740	4740	4740	11
451	20231206	113800	128463865	4745	4740	4745	4740	103
452	20231206	113700	127975585	4745	4745	4745	4745	4
453	20231206	113600	127956605	4745	4745	4745	4745	13
454	20231206	113500	127894920	4745	4745	4745	4745	0
455	20231206	113400	127894920	4745	4740	4745	4740	15
456	20231206	113300	127823795	4745	4745	4745	4745	0
457	20231206	113200	127823795	4745	4745	4745	4745	7
458	20231206	113100	127790580	4740	4740	4740	4740	5
459	20231206	113000	127766880	4745	4740	4750	4740	449
460	20231206	112900	125637270	4740	4730	4740	4730	315
461	20231206	112800	124146755	4730	4730	4730	4730	5
462	20231206	112700	124123105	4730	4725	4730	4725	127
463	20231206	112600	123522895	4730	4730	4730	4730	0
464	20231206	112500	123522895	4730	4730	4730	4730	0
465	20231206	112400	123522895	4730	4730	4730	4730	0
466	20231206	112300	123522895	4730	4730	4730	4730	6
467	20231206	112200	123494515	4730	4730	4730	4730	1
468	20231206	112100	123489785	4725	4725	4725	4725	500
469	20231206	112000	121127285	4730	4730	4730	4730	0
470	20231206	111900	121127285	4730	4730	4730	4730	0
471	20231206	111800	121127285	4730	4730	4730	4730	0
472	20231206	111700	121127285	4730	4730	4730	4730	0
473	20231206	111600	121127285	4730	4730	4730	4730	0
474	20231206	111500	121127285	4730	4725	4730	4725	20
475	20231206	111400	121032780	4725	4725	4725	4725	21
476	20231206	111300	120933555	4730	4730	4730	4730	0
477	20231206	111200	120933555	4730	4725	4730	4725	137
478	20231206	111100	120286045	4730	4730	4730	4730	0
479	20231206	111000	120286045	4730	4730	4730	4730	0
480	20231206	110900	120286045	4730	4725	4730	4725	103
481	20231206	110800	119799315	4725	4725	4725	4725	0
482	20231206	110700	119799315	4725	4725	4725	4725	0
483	20231206	110600	119799315	4725	4725	4725	4725	0
484	20231206	110500	119799315	4725	4725	4725	4725	0
485	20231206	110400	119799315	4725	4725	4725	4725	0
486	20231206	110300	119799315	4725	4725	4725	4725	2
487	20231206	110200	119789865	4710	4710	4710	4710	0
488	20231206	110100	119789865	4710	4710	4710	4710	7
489	20231206	110000	119756895	4725	4725	4725	4725	2
490	20231206	105900	119747445	4710	4710	4710	4710	0
491	20231206	105800	119747445	4710	4710	4710	4710	0
492	20231206	105700	119747445	4710	4720	4720	4710	8
493	20231206	105600	119709720	4725	4725	4725	4725	0
494	20231206	105500	119709720	4725	4725	4725	4725	0
495	20231206	105400	119709720	4725	4725	4725	4725	5
496	20231206	105300	119686095	4725	4725	4725	4725	0
497	20231206	105200	119686095	4725	4720	4725	4720	405
498	20231206	105100	117774370	4720	4720	4720	4720	22
499	20231206	105000	117670530	4720	4720	4720	4720	0
500	20231206	104900	117670530	4720	4720	4720	4720	0
501	20231206	104800	117670530	4720	4720	4720	4720	0
502	20231206	104700	117670530	4720	4720	4720	4720	0
503	20231206	104600	117670530	4720	4720	4720	4720	0
504	20231206	104500	117670530	4720	4720	4720	4720	2
505	20231206	104400	117661090	4720	4720	4720	4720	13
506	20231206	104300	117599730	4720	4720	4720	4720	0
507	20231206	104200	117599730	4720	4720	4720	4720	0
508	20231206	104100	117599730	4720	4720	4720	4720	2
509	20231206	104000	117590290	4700	4700	4700	4700	0
510	20231206	103900	117590290	4700	4700	4700	4700	525
511	20231206	103800	115122790	4700	4700	4700	4700	0
512	20231206	103700	115122790	4700	4700	4700	4700	0
513	20231206	103600	115122790	4700	4700	4700	4700	4600
514	20231206	103500	93502790	4700	4710	4710	4700	300
515	20231206	103400	92091890	4720	4720	4720	4720	0
516	20231206	103300	92091890	4720	4720	4720	4720	1
517	20231206	103200	92087170	4705	4705	4705	4705	0
518	20231206	103100	92087170	4705	4705	4705	4705	0
519	20231206	103000	92087170	4705	4705	4705	4705	54
520	20231206	102900	91833100	4705	4705	4705	4705	260
521	20231206	102800	90609800	4705	4705	4705	4705	0
522	20231206	102700	90609800	4705	4705	4705	4705	0
523	20231206	102600	90609800	4705	4710	4710	4705	577
524	20231206	102500	87895010	4720	4720	4720	4720	0
525	20231206	102400	87895010	4720	4720	4720	4720	1
526	20231206	102300	87890290	4720	4720	4720	4720	37
527	20231206	102200	87715650	4705	4710	4710	4705	29
528	20231206	102100	87579100	4710	4710	4710	4710	10
529	20231206	102000	87532000	4720	4720	4720	4720	20
530	20231206	101900	87437600	4720	4720	4720	4720	50
531	20231206	101800	87201600	4720	4720	4720	4720	0
532	20231206	101700	87201600	4720	4720	4720	4720	3
533	20231206	101600	87187440	4720	4720	4720	4720	0
534	20231206	101500	87187440	4720	4720	4720	4720	1
535	20231206	101400	87182720	4720	4720	4720	4720	16
536	20231206	101300	87107200	4715	4710	4715	4710	103
537	20231206	101200	86622055	4710	4710	4710	4710	1
538	20231206	101100	86617345	4710	4710	4710	4710	22
539	20231206	101000	86513725	4705	4710	4710	4705	1249
540	20231206	100900	80636175	4705	4705	4705	4705	0
541	20231206	100800	80636175	4705	4705	4705	4705	0
542	20231206	100700	80636175	4705	4705	4705	4705	260
543	20231206	100600	79412875	4710	4710	4710	4710	502
544	20231206	100500	77048455	4720	4720	4720	4720	11
545	20231206	100400	76996535	4705	4705	4705	4705	0
546	20231206	100300	76996535	4705	4705	4705	4705	0
547	20231206	100200	76996535	4705	4705	4705	4705	0
548	20231206	100100	76996535	4705	4705	4705	4705	0
549	20231206	100000	76996535	4705	4720	4720	4705	293
550	20231206	095900	75617955	4700	4700	4700	4700	0
551	20231206	095800	75617955	4700	4720	4720	4700	1998
552	20231206	095700	66227310	4705	4720	4720	4705	256
553	20231206	095600	65022815	4700	4700	4700	4700	300
554	20231206	095500	63612815	4705	4705	4710	4700	540
555	20231206	095400	61072090	4700	4700	4700	4700	0
556	20231206	095300	61072090	4700	4705	4705	4700	700
557	20231206	095200	57781540	4720	4720	4720	4720	0
558	20231206	095100	57781540	4720	4700	4720	4700	516
559	20231206	095000	55355340	4705	4710	4710	4705	1309
560	20231206	094900	49196395	4710	4715	4715	4710	60
561	20231206	094800	48913745	4720	4710	4720	4710	62
562	20231206	094700	48621225	4710	4710	4710	4710	60
563	20231206	094600	48338625	4710	4710	4710	4710	2
564	20231206	094500	48329205	4710	4720	4720	4705	179
565	20231206	094400	47486305	4705	4705	4705	4705	50
566	20231206	094300	47251055	4705	4720	4720	4705	25
567	20231206	094200	47133070	4705	4705	4725	4705	281
568	20231206	094100	45810585	4705	4705	4705	4705	1
569	20231206	094000	45805880	4705	4710	4710	4705	410
570	20231206	093900	43876815	4705	4710	4710	4705	2379
571	20231206	093800	32678345	4740	4740	4740	4740	0
572	20231206	093700	32678345	4740	4715	4740	4715	170
573	20231206	093600	31876645	4750	4750	4750	4750	72
574	20231206	093500	31534645	4715	4725	4725	4715	1655
575	20231206	093400	23720500	4750	4750	4750	4750	200
576	20231206	093300	22770500	4750	4750	4750	4750	7
577	20231206	093200	22737250	4725	4730	4735	4725	1353
578	20231206	093100	16340015	4730	4730	4730	4730	130
579	20231206	093000	15725115	4730	4730	4730	4730	0
580	20231206	092900	15725115	4730	4730	4730	4730	187
581	20231206	092800	14840605	4735	4740	4740	4735	1158
582	20231206	092700	9352465	4755	4750	4755	4750	212
583	20231206	092600	8345460	4740	4740	4740	4740	0
584	20231206	092500	8345460	4740	4740	4740	4740	0
585	20231206	092400	8345460	4740	4740	4740	4740	201
586	20231206	092300	7392720	4740	4735	4740	4735	21
587	20231206	092200	7293185	4740	4750	4750	4740	65
588	20231206	092100	6984975	4745	4750	4750	4745	26
589	20231206	092000	6861590	4740	4740	4740	4740	0
590	20231206	091900	6861590	4740	4740	4740	4740	0
591	20231206	091800	6861590	4740	4740	4740	4740	0
592	20231206	091700	6861590	4740	4740	4740	4740	0
593	20231206	091600	6861590	4740	4740	4740	4740	0
594	20231206	091500	6861590	4740	4740	4740	4740	1
595	20231206	091400	6856850	4765	4765	4765	4765	0
596	20231206	091300	6856850	4765	4750	4765	4750	15
597	20231206	091200	6785570	4750	4750	4750	4750	2
598	20231206	091100	6776070	4750	4735	4750	4735	428
599	20231206	091000	4744665	4745	4745	4745	4740	42
600	20231206	090900	4545575	4745	4745	4745	4745	1
601	20231206	090800	4540830	4740	4740	4740	4740	0
602	20231206	090700	4540830	4740	4740	4740	4740	0
603	20231206	090600	4540830	4740	4740	4740	4740	307
604	20231206	090500	3085650	4745	4745	4745	4745	5
605	20231206	090400	3061925	4750	4750	4750	4750	88
606	20231206	090300	2643925	4750	4750	4750	4750	20
607	20231206	090200	2548925	4750	4750	4750	4750	32
608	20231206	090100	2396925	4750	4750	4750	4750	0
609	20231206	090000	2396925	4750	4725	4750	4725	507