KissMeData/054540/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193300	190883725	4115	4115	4115	4115	3114
3	20231204	193200	190883725	4115	4115	4115	4115	0
4	20231204	193100	190883725	4115	4115	4115	4115	0
5	20231204	193000	190883725	4115	4115	4115	4115	0
6	20231204	192900	190883725	4115	4115	4115	4115	0
7	20231204	192800	190883725	4115	4115	4115	4115	0
8	20231204	192700	190883725	4115	4115	4115	4115	0
9	20231204	192600	190883725	4115	4115	4115	4115	0
10	20231204	192500	190883725	4115	4115	4115	4115	0
11	20231204	192400	190883725	4115	4115	4115	4115	0
12	20231204	192300	190883725	4115	4115	4115	4115	0
13	20231204	192200	190883725	4115	4115	4115	4115	0
14	20231204	192100	190883725	4115	4115	4115	4115	0
15	20231204	192000	190883725	4115	4115	4115	4115	0
16	20231204	191900	190883725	4115	4115	4115	4115	0
17	20231204	191800	190883725	4115	4115	4115	4115	0
18	20231204	191700	190883725	4115	4115	4115	4115	0
19	20231204	191600	190883725	4115	4115	4115	4115	0
20	20231204	191500	190883725	4115	4115	4115	4115	0
21	20231204	191400	190883725	4115	4115	4115	4115	0
22	20231204	191300	190883725	4115	4115	4115	4115	0
23	20231204	191200	190883725	4115	4115	4115	4115	0
24	20231204	191100	190883725	4115	4115	4115	4115	0
25	20231204	191000	190883725	4115	4115	4115	4115	0
26	20231204	190900	190883725	4115	4115	4115	4115	0
27	20231204	190800	190883725	4115	4115	4115	4115	0
28	20231204	190700	190883725	4115	4115	4115	4115	0
29	20231204	190600	190883725	4115	4115	4115	4115	0
30	20231204	190500	190883725	4115	4115	4115	4115	0
31	20231204	190400	190883725	4115	4115	4115	4115	0
32	20231204	190300	190883725	4115	4115	4115	4115	3114
33	20231204	190200	190883725	4115	4115	4115	4115	0
34	20231204	190100	190883725	4115	4115	4115	4115	0
35	20231204	190000	190883725	4115	4115	4115	4115	0
36	20231204	185900	190883725	4115	4115	4115	4115	0
37	20231204	185800	190883725	4115	4115	4115	4115	0
38	20231204	185700	190883725	4115	4115	4115	4115	0
39	20231204	185600	190883725	4115	4115	4115	4115	0
40	20231204	185500	190883725	4115	4115	4115	4115	0
41	20231204	185400	190883725	4115	4115	4115	4115	0
42	20231204	185300	190883725	4115	4115	4115	4115	0
43	20231204	185200	190883725	4115	4115	4115	4115	0
44	20231204	185100	190883725	4115	4115	4115	4115	0
45	20231204	185000	190883725	4115	4115	4115	4115	0
46	20231204	184900	190883725	4115	4115	4115	4115	0
47	20231204	184800	190883725	4115	4115	4115	4115	0
48	20231204	184700	190883725	4115	4115	4115	4115	0
49	20231204	184600	190883725	4115	4115	4115	4115	0
50	20231204	184500	190883725	4115	4115	4115	4115	0
51	20231204	184400	190883725	4115	4115	4115	4115	0
52	20231204	184300	190883725	4115	4115	4115	4115	0
53	20231204	184200	190883725	4115	4115	4115	4115	0
54	20231204	184100	190883725	4115	4115	4115	4115	0
55	20231204	184000	190883725	4115	4115	4115	4115	0
56	20231204	183900	190883725	4115	4115	4115	4115	0
57	20231204	183800	190883725	4115	4115	4115	4115	0
58	20231204	183700	190883725	4115	4115	4115	4115	0
59	20231204	183600	190883725	4115	4115	4115	4115	0
60	20231204	183500	190883725	4115	4115	4115	4115	0
61	20231204	183400	190883725	4115	4115	4115	4115	0
62	20231204	183300	190883725	4115	4115	4115	4115	3114
63	20231204	183200	190883725	4115	4115	4115	4115	0
64	20231204	183100	190883725	4115	4115	4115	4115	0
65	20231204	183000	190883725	4115	4115	4115	4115	0
66	20231204	182900	190883725	4115	4115	4115	4115	0
67	20231204	182800	190883725	4115	4115	4115	4115	0
68	20231204	182700	190883725	4115	4115	4115	4115	0
69	20231204	182600	190883725	4115	4115	4115	4115	0
70	20231204	182500	190883725	4115	4115	4115	4115	0
71	20231204	182400	190883725	4115	4115	4115	4115	0
72	20231204	182300	190883725	4115	4115	4115	4115	0
73	20231204	182200	190883725	4115	4115	4115	4115	0
74	20231204	182100	190883725	4115	4115	4115	4115	0
75	20231204	182000	190883725	4115	4115	4115	4115	0
76	20231204	181900	190883725	4115	4115	4115	4115	0
77	20231204	181800	190883725	4115	4115	4115	4115	0
78	20231204	181700	190883725	4115	4115	4115	4115	0
79	20231204	181600	190883725	4115	4115	4115	4115	0
80	20231204	181500	190883725	4115	4115	4115	4115	0
81	20231204	181400	190883725	4115	4115	4115	4115	0
82	20231204	181300	190883725	4115	4115	4115	4115	0
83	20231204	181200	190883725	4115	4115	4115	4115	0
84	20231204	181100	190883725	4115	4115	4115	4115	0
85	20231204	181000	190883725	4115	4115	4115	4115	0
86	20231204	180900	190883725	4115	4115	4115	4115	0
87	20231204	180800	190883725	4115	4115	4115	4115	0
88	20231204	180700	190883725	4115	4115	4115	4115	0
89	20231204	180600	190883725	4115	4115	4115	4115	0
90	20231204	180500	190883725	4115	4115	4115	4115	0
91	20231204	180400	190883725	4115	4115	4115	4115	0
92	20231204	180300	190883725	4115	4115	4115	4115	3114
93	20231204	180200	190883725	4115	4115	4115	4115	0
94	20231204	180100	190883725	4115	4115	4115	4115	0
95	20231204	180000	190883725	4115	4115	4115	4115	0
96	20231204	175900	190883725	4115	4115	4115	4115	0
97	20231204	175800	190883725	4115	4115	4115	4115	0
98	20231204	175700	190883725	4115	4115	4115	4115	0
99	20231204	175600	190883725	4115	4115	4115	4115	0
100	20231204	175500	190883725	4115	4115	4115	4115	0
101	20231204	175400	190883725	4115	4115	4115	4115	0
102	20231204	175300	190883725	4115	4115	4115	4115	0
103	20231204	175200	190883725	4115	4115	4115	4115	0
104	20231204	175100	190883725	4115	4115	4115	4115	0
105	20231204	175000	190883725	4115	4115	4115	4115	0
106	20231204	174900	190883725	4115	4115	4115	4115	0
107	20231204	174800	190883725	4115	4115	4115	4115	0
108	20231204	174700	190883725	4115	4115	4115	4115	0
109	20231204	174600	190883725	4115	4115	4115	4115	0
110	20231204	174500	190883725	4115	4115	4115	4115	0
111	20231204	174400	190883725	4115	4115	4115	4115	0
112	20231204	174300	190883725	4115	4115	4115	4115	0
113	20231204	174200	190883725	4115	4115	4115	4115	0
114	20231204	174100	190883725	4115	4115	4115	4115	0
115	20231204	174000	190883725	4115	4115	4115	4115	0
116	20231204	173900	190883725	4115	4115	4115	4115	0
117	20231204	173800	190883725	4115	4115	4115	4115	0
118	20231204	173700	190883725	4115	4115	4115	4115	0
119	20231204	173600	190883725	4115	4115	4115	4115	0
120	20231204	173500	190883725	4115	4115	4115	4115	0
121	20231204	173400	190883725	4115	4115	4115	4115	0
122	20231204	173300	190883725	4115	4115	4115	4115	3114
123	20231204	173200	190883725	4115	4115	4115	4115	0
124	20231204	173100	190883725	4115	4115	4115	4115	0
125	20231204	173000	190883725	4115	4115	4115	4115	0
126	20231204	172900	190883725	4115	4115	4115	4115	0
127	20231204	172800	190883725	4115	4115	4115	4115	0
128	20231204	172700	190883725	4115	4115	4115	4115	0
129	20231204	172600	190883725	4115	4115	4115	4115	0
130	20231204	172500	190883725	4115	4115	4115	4115	0
131	20231204	172400	190883725	4115	4115	4115	4115	0
132	20231204	172300	190883725	4115	4115	4115	4115	0
133	20231204	172200	190883725	4115	4115	4115	4115	0
134	20231204	172100	190883725	4115	4115	4115	4115	0
135	20231204	172000	190883725	4115	4115	4115	4115	0
136	20231204	171900	190883725	4115	4115	4115	4115	0
137	20231204	171800	190883725	4115	4115	4115	4115	0
138	20231204	171700	190883725	4115	4115	4115	4115	0
139	20231204	171600	190883725	4115	4115	4115	4115	0
140	20231204	171500	190883725	4115	4115	4115	4115	0
141	20231204	171400	190883725	4115	4115	4115	4115	0
142	20231204	171300	190883725	4115	4115	4115	4115	0
143	20231204	171200	190883725	4115	4115	4115	4115	0
144	20231204	171100	190883725	4115	4115	4115	4115	0
145	20231204	171000	190883725	4115	4115	4115	4115	0
146	20231204	170900	190883725	4115	4115	4115	4115	0
147	20231204	170800	190883725	4115	4115	4115	4115	0
148	20231204	170700	190883725	4115	4115	4115	4115	0
149	20231204	170600	190883725	4115	4115	4115	4115	0
150	20231204	170500	190883725	4115	4115	4115	4115	0
151	20231204	170400	190883725	4115	4115	4115	4115	0
152	20231204	170300	190883725	4115	4115	4115	4115	3114
153	20231204	170200	190883725	4115	4115	4115	4115	0
154	20231204	170100	190883725	4115	4115	4115	4115	0
155	20231204	170000	190883725	4115	4115	4115	4115	0
156	20231204	165900	190883725	4115	4115	4115	4115	0
157	20231204	165800	190883725	4115	4115	4115	4115	0
158	20231204	165700	190883725	4115	4115	4115	4115	0
159	20231204	165600	190883725	4115	4115	4115	4115	0
160	20231204	165500	190883725	4115	4115	4115	4115	0
161	20231204	165400	190883725	4115	4115	4115	4115	0
162	20231204	165300	190883725	4115	4115	4115	4115	0
163	20231204	165200	190883725	4115	4115	4115	4115	0
164	20231204	165100	190883725	4115	4115	4115	4115	0
165	20231204	165000	190883725	4115	4115	4115	4115	0
166	20231204	164900	190883725	4115	4115	4115	4115	0
167	20231204	164800	190883725	4115	4115	4115	4115	0
168	20231204	164700	190883725	4115	4115	4115	4115	0
169	20231204	164600	190883725	4115	4115	4115	4115	0
170	20231204	164500	190883725	4115	4115	4115	4115	0
171	20231204	164400	190883725	4115	4115	4115	4115	0
172	20231204	164300	190883725	4115	4115	4115	4115	0
173	20231204	164200	190883725	4115	4115	4115	4115	0
174	20231204	164100	190883725	4115	4115	4115	4115	0
175	20231204	164000	190883725	4115	4115	4115	4115	0
176	20231204	163900	190883725	4115	4115	4115	4115	0
177	20231204	163800	190883725	4115	4115	4115	4115	0
178	20231204	163700	190883725	4115	4115	4115	4115	0
179	20231204	163600	190883725	4115	4115	4115	4115	0
180	20231204	163500	190883725	4115	4115	4115	4115	0
181	20231204	163400	190883725	4115	4115	4115	4115	0
182	20231204	163300	190883725	4115	4115	4115	4115	3114
183	20231204	163200	190883725	4115	4115	4115	4115	0
184	20231204	163100	190883725	4115	4115	4115	4115	0
185	20231204	163000	190883725	4115	4115	4115	4115	0
186	20231204	162900	190883725	4115	4115	4115	4115	0
187	20231204	162800	190883725	4115	4115	4115	4115	0
188	20231204	162700	190883725	4115	4115	4115	4115	0
189	20231204	162600	190883725	4115	4115	4115	4115	0
190	20231204	162500	190883725	4115	4115	4115	4115	0
191	20231204	162400	190883725	4115	4115	4115	4115	0
192	20231204	162300	190883725	4115	4115	4115	4115	0
193	20231204	162200	190883725	4115	4115	4115	4115	0
194	20231204	162100	190883725	4115	4115	4115	4115	0
195	20231204	162000	190883725	4115	4115	4115	4115	0
196	20231204	161900	190883725	4115	4115	4115	4115	0
197	20231204	161800	190883725	4115	4115	4115	4115	0
198	20231204	161700	190883725	4115	4115	4115	4115	0
199	20231204	161600	190883725	4115	4115	4115	4115	0
200	20231204	161500	190883725	4115	4115	4115	4115	0
201	20231204	161400	190883725	4115	4115	4115	4115	0
202	20231204	161300	190883725	4115	4115	4115	4115	0
203	20231204	161200	190883725	4115	4115	4115	4115	0
204	20231204	161100	190883725	4115	4115	4115	4115	0
205	20231204	161000	190883725	4115	4115	4115	4115	0
206	20231204	160900	190883725	4115	4115	4115	4115	0
207	20231204	160800	190883725	4115	4115	4115	4115	0
208	20231204	160700	190883725	4115	4115	4115	4115	0
209	20231204	160600	190883725	4115	4115	4115	4115	0
210	20231204	160500	190883725	4115	4115	4115	4115	0
211	20231204	160400	190883725	4115	4115	4115	4115	0
212	20231204	160300	190883725	4115	4115	4115	4115	3114
213	20231204	160200	190883725	4115	4115	4115	4115	0
214	20231204	160100	190883725	4115	4115	4115	4115	0
215	20231204	160000	190883725	4115	4115	4115	4115	0
216	20231204	155900	190883725	4115	4115	4115	4115	0
217	20231204	155800	190883725	4115	4115	4115	4115	0
218	20231204	155700	190883725	4115	4115	4115	4115	0
219	20231204	155600	190883725	4115	4115	4115	4115	0
220	20231204	155500	190883725	4115	4115	4115	4115	0
221	20231204	155400	190883725	4115	4115	4115	4115	0
222	20231204	155300	190883725	4115	4115	4115	4115	0
223	20231204	155200	190883725	4115	4115	4115	4115	0
224	20231204	155100	190883725	4115	4115	4115	4115	0
225	20231204	155000	190883725	4115	4115	4115	4115	0
226	20231204	154900	190883725	4115	4115	4115	4115	0
227	20231204	154800	190883725	4115	4115	4115	4115	0
228	20231204	154700	190883725	4115	4115	4115	4115	0
229	20231204	154600	190883725	4115	4115	4115	4115	0
230	20231204	154500	190883725	4115	4115	4115	4115	0
231	20231204	154400	190883725	4115	4115	4115	4115	0
232	20231204	154300	190883725	4115	4115	4115	4115	0
233	20231204	154200	190883725	4115	4115	4115	4115	0
234	20231204	154100	190883725	4115	4115	4115	4115	0
235	20231204	154000	190883725	4115	4115	4115	4115	0
236	20231204	153900	190883725	4115	4115	4115	4115	0
237	20231204	153800	190883725	4115	4115	4115	4115	0
238	20231204	153700	190883725	4115	4115	4115	4115	0
239	20231204	153600	190883725	4115	4115	4115	4115	0
240	20231204	153500	190883725	4115	4115	4115	4115	0
241	20231204	153400	190883725	4115	4115	4115	4115	0
242	20231204	153300	190883725	4115	4115	4115	4115	3114
243	20231204	153200	190883725	4115	4115	4115	4115	0
244	20231204	153100	190883725	4115	4115	4115	4115	0
245	20231204	153000	190883725	4115	4115	4115	4115	3114
246	20231204	152900	178069615	4135	4135	4135	4135	0
247	20231204	152800	178069615	4135	4135	4135	4135	0
248	20231204	152700	178069615	4135	4135	4135	4135	0
249	20231204	152600	178069615	4135	4135	4135	4135	0
250	20231204	152500	178069615	4135	4135	4135	4135	0
251	20231204	152400	178069615	4135	4135	4135	4135	0
252	20231204	152300	178069615	4135	4135	4135	4135	0
253	20231204	152200	178069615	4135	4135	4135	4135	0
254	20231204	152100	178069615	4135	4135	4135	4135	0
255	20231204	152000	178069615	4135	4135	4135	4135	0
256	20231204	151900	178069615	4135	4135	4135	4135	114
257	20231204	151800	177598225	4135	4135	4135	4135	0
258	20231204	151700	177598225	4135	4135	4135	4135	1
259	20231204	151600	177594090	4135	4135	4135	4135	16
260	20231204	151500	177527930	4125	4125	4125	4125	118
261	20231204	151400	177041180	4135	4135	4135	4135	9
262	20231204	151300	177003965	4130	4130	4130	4130	0
263	20231204	151200	177003965	4130	4130	4130	4130	0
264	20231204	151100	177003965	4130	4130	4130	4130	0
265	20231204	151000	177003965	4130	4130	4130	4130	0
266	20231204	150900	177003965	4130	4130	4130	4130	100
267	20231204	150800	176590965	4125	4125	4125	4125	0
268	20231204	150700	176590965	4125	4130	4130	4125	945
269	20231204	150600	172688840	4135	4135	4135	4135	678
270	20231204	150500	169885310	4135	4135	4135	4135	88
271	20231204	150400	169521430	4140	4140	4140	4140	0
272	20231204	150300	169521430	4140	4140	4140	4140	0
273	20231204	150200	169521430	4140	4140	4140	4140	0
274	20231204	150100	169521430	4140	4135	4140	4135	1303
275	20231204	150000	164129365	4135	4135	4135	4135	832
276	20231204	145900	160689045	4140	4140	4140	4140	0
277	20231204	145800	160689045	4140	4145	4145	4140	706
278	20231204	145700	157763790	4140	4140	4140	4140	0
279	20231204	145600	157763790	4140	4140	4140	4140	5
280	20231204	145500	157743090	4140	4140	4140	4140	14
281	20231204	145400	157685130	4140	4140	4140	4140	80
282	20231204	145300	157353930	4135	4135	4135	4135	70
283	20231204	145200	157064480	4135	4135	4135	4135	0
284	20231204	145100	157064480	4135	4135	4135	4135	0
285	20231204	145000	157064480	4135	4135	4135	4135	1
286	20231204	144900	157060345	4140	4140	4140	4140	198
287	20231204	144800	156240625	4140	4140	4140	4140	0
288	20231204	144700	156240625	4140	4140	4140	4140	0
289	20231204	144600	156240625	4140	4140	4140	4140	0
290	20231204	144500	156240625	4140	4140	4140	4140	0
291	20231204	144400	156240625	4140	4140	4140	4140	0
292	20231204	144300	156240625	4140	4140	4140	4140	500
293	20231204	144200	154170625	4145	4145	4145	4145	0
294	20231204	144100	154170625	4145	4145	4145	4145	242
295	20231204	144000	153167535	4130	4130	4130	4130	0
296	20231204	143900	153167535	4130	4130	4130	4130	0
297	20231204	143800	153167535	4130	4130	4130	4130	0
298	20231204	143700	153167535	4130	4130	4130	4130	20
299	20231204	143600	153084935	4135	4135	4135	4135	0
300	20231204	143500	153084935	4135	4130	4135	4130	364
301	20231204	143400	151580200	4130	4130	4130	4130	0
302	20231204	143300	151580200	4130	4130	4130	4130	405
303	20231204	143200	149907550	4130	4130	4130	4130	0
304	20231204	143100	149907550	4130	4130	4130	4130	0
305	20231204	143000	149907550	4130	4130	4130	4130	0
306	20231204	142900	149907550	4130	4130	4130	4130	0
307	20231204	142800	149907550	4130	4130	4130	4130	70
308	20231204	142700	149618450	4130	4130	4130	4130	50
309	20231204	142600	149411950	4145	4145	4145	4145	0
310	20231204	142500	149411950	4145	4145	4145	4145	0
311	20231204	142400	149411950	4145	4145	4145	4145	0
312	20231204	142300	149411950	4145	4145	4145	4145	0
313	20231204	142200	149411950	4145	4145	4145	4145	0
314	20231204	142100	149411950	4145	4145	4145	4145	226
315	20231204	142000	148475180	4145	4145	4145	4145	0
316	20231204	141900	148475180	4145	4145	4145	4145	0
317	20231204	141800	148475180	4145	4145	4145	4145	0
318	20231204	141700	148475180	4145	4145	4145	4145	0
319	20231204	141600	148475180	4145	4145	4145	4145	828
320	20231204	141500	145043120	4145	4145	4145	4145	0
321	20231204	141400	145043120	4145	4145	4145	4145	0
322	20231204	141300	145043120	4145	4145	4145	4145	0
323	20231204	141200	145043120	4145	4145	4145	4145	0
324	20231204	141100	145043120	4145	4145	4145	4145	18
325	20231204	141000	144968510	4140	4140	4140	4140	0
326	20231204	140900	144968510	4140	4135	4140	4125	2025
327	20231204	140800	136601020	4135	4135	4135	4135	52
328	20231204	140700	136386000	4140	4140	4140	4140	0
329	20231204	140600	136386000	4140	4140	4140	4140	0
330	20231204	140500	136386000	4140	4140	4140	4140	0
331	20231204	140400	136386000	4140	4140	4140	4140	0
332	20231204	140300	136386000	4140	4140	4140	4140	0
333	20231204	140200	136386000	4140	4140	4140	4140	0
334	20231204	140100	136386000	4140	4140	4140	4140	0
335	20231204	140000	136386000	4140	4140	4140	4140	0
336	20231204	135900	136386000	4140	4140	4140	4140	0
337	20231204	135800	136386000	4140	4140	4140	4140	0
338	20231204	135700	136386000	4140	4140	4140	4140	0
339	20231204	135600	136386000	4140	4140	4140	4140	0
340	20231204	135500	136386000	4140	4140	4140	4140	0
341	20231204	135400	136386000	4140	4140	4140	4140	0
342	20231204	135300	136386000	4140	4140	4140	4140	0
343	20231204	135200	136386000	4140	4140	4140	4140	0
344	20231204	135100	136386000	4140	4140	4140	4140	0
345	20231204	135000	136386000	4140	4140	4140	4140	0
346	20231204	134900	136386000	4140	4140	4140	4140	0
347	20231204	134800	136386000	4140	4140	4140	4140	0
348	20231204	134700	136386000	4140	4140	4140	4140	0
349	20231204	134600	136386000	4140	4140	4140	4135	528
350	20231204	134500	134201720	4150	4150	4150	4150	0
351	20231204	134400	134201720	4150	4150	4150	4150	0
352	20231204	134300	134201720	4150	4150	4150	4150	0
353	20231204	134200	134201720	4150	4150	4150	4150	0
354	20231204	134100	134201720	4150	4150	4150	4150	0
355	20231204	134000	134201720	4150	4150	4150	4150	90
356	20231204	133900	133828220	4150	4150	4150	4150	0
357	20231204	133800	133828220	4150	4150	4150	4150	0
358	20231204	133700	133828220	4150	4150	4150	4150	0
359	20231204	133600	133828220	4150	4150	4150	4150	358
360	20231204	133500	132342520	4150	4145	4150	4145	174
361	20231204	133400	131620920	4145	4145	4145	4145	0
362	20231204	133300	131620920	4145	4145	4145	4145	0
363	20231204	133200	131620920	4145	4145	4145	4145	0
364	20231204	133100	131620920	4145	4145	4145	4145	208
365	20231204	133000	130758760	4145	4145	4145	4145	192
366	20231204	132900	129962920	4145	4145	4145	4145	4
367	20231204	132800	129946340	4145	4145	4145	4145	0
368	20231204	132700	129946340	4145	4145	4145	4145	0
369	20231204	132600	129946340	4145	4145	4145	4145	0
370	20231204	132500	129946340	4145	4145	4145	4145	0
371	20231204	132400	129946340	4145	4145	4145	4145	0
372	20231204	132300	129946340	4145	4145	4145	4145	0
373	20231204	132200	129946340	4145	4145	4145	4145	0
374	20231204	132100	129946340	4145	4145	4145	4145	660
375	20231204	132000	127210640	4150	4150	4150	4150	0
376	20231204	131900	127210640	4150	4150	4150	4150	8
377	20231204	131800	127177440	4150	4150	4150	4150	0
378	20231204	131700	127177440	4150	4150	4150	4150	10
379	20231204	131600	127135940	4150	4150	4150	4150	0
380	20231204	131500	127135940	4150	4150	4150	4150	0
381	20231204	131400	127135940	4150	4150	4150	4150	0
382	20231204	131300	127135940	4150	4150	4150	4150	0
383	20231204	131200	127135940	4150	4150	4150	4150	244
384	20231204	131100	126123340	4145	4145	4145	4145	0
385	20231204	131000	126123340	4145	4145	4145	4145	0
386	20231204	130900	126123340	4145	4145	4145	4145	29
387	20231204	130800	126003135	4135	4135	4135	4135	0
388	20231204	130700	126003135	4135	4135	4135	4135	92
389	20231204	130600	125622715	4135	4135	4135	4135	219
390	20231204	130500	124717150	4135	4150	4150	4135	881
391	20231204	130400	121071410	4150	4150	4150	4150	120
392	20231204	130300	120573410	4150	4150	4150	4150	0
393	20231204	130200	120573410	4150	4150	4150	4150	175
394	20231204	130100	119847160	4150	4150	4150	4150	120
395	20231204	130000	119349160	4145	4145	4145	4145	5
396	20231204	125900	119328435	4135	4135	4135	4135	0
397	20231204	125800	119328435	4135	4135	4135	4135	0
398	20231204	125700	119328435	4135	4135	4135	4135	0
399	20231204	125600	119328435	4135	4135	4135	4135	0
400	20231204	125500	119328435	4135	4135	4135	4135	104
401	20231204	125400	118898395	4140	4140	4140	4140	0
402	20231204	125300	118898395	4140	4140	4140	4140	1360
403	20231204	125200	113267995	4140	4140	4140	4140	0
404	20231204	125100	113267995	4140	4140	4140	4140	2
405	20231204	125000	113259715	4140	4140	4140	4140	80
406	20231204	124900	112928515	4140	4140	4140	4140	0
407	20231204	124800	112928515	4140	4140	4140	4140	300
408	20231204	124700	111686515	4150	4150	4150	4150	0
409	20231204	124600	111686515	4150	4150	4150	4150	0
410	20231204	124500	111686515	4150	4150	4150	4150	0
411	20231204	124400	111686515	4150	4150	4150	4150	0
412	20231204	124300	111686515	4150	4150	4150	4150	0
413	20231204	124200	111686515	4150	4150	4150	4150	0
414	20231204	124100	111686515	4150	4150	4150	4150	0
415	20231204	124000	111686515	4150	4150	4150	4150	0
416	20231204	123900	111686515	4150	4150	4150	4150	1
417	20231204	123800	111682365	4140	4145	4145	4140	300
418	20231204	123700	110439865	4140	4140	4140	4140	0
419	20231204	123600	110439865	4140	4140	4140	4140	241
420	20231204	123500	109442125	4140	4140	4140	4140	0
421	20231204	123400	109442125	4140	4140	4140	4140	1
422	20231204	123300	109437985	4150	4150	4150	4150	0
423	20231204	123200	109437985	4150	4150	4150	4150	0
424	20231204	123100	109437985	4150	4150	4150	4150	0
425	20231204	123000	109437985	4150	4150	4150	4150	0
426	20231204	122900	109437985	4150	4150	4150	4150	43
427	20231204	122800	109259535	4140	4140	4140	4140	500
428	20231204	122700	107189535	4140	4140	4140	4140	0
429	20231204	122600	107189535	4140	4140	4140	4140	0
430	20231204	122500	107189535	4140	4140	4140	4140	0
431	20231204	122400	107189535	4140	4140	4140	4140	9
432	20231204	122300	107152275	4140	4145	4145	4140	109
433	20231204	122200	106700970	4150	4150	4150	4150	52
434	20231204	122100	106485170	4145	4145	4145	4145	0
435	20231204	122000	106485170	4145	4145	4145	4145	100
436	20231204	121900	106070670	4150	4150	4150	4150	0
437	20231204	121800	106070670	4150	4150	4150	4150	106
438	20231204	121700	105630770	4150	4150	4150	4150	0
439	20231204	121600	105630770	4150	4150	4150	4150	0
440	20231204	121500	105630770	4150	4150	4150	4150	0
441	20231204	121400	105630770	4150	4150	4150	4150	52
442	20231204	121300	105414970	4150	4150	4150	4150	312
443	20231204	121200	104120170	4150	4150	4150	4150	0
444	20231204	121100	104120170	4150	4150	4150	4150	0
445	20231204	121000	104120170	4150	4150	4150	4150	23
446	20231204	120900	104024720	4145	4145	4145	4145	27
447	20231204	120800	103912805	4150	4150	4150	4150	0
448	20231204	120700	103912805	4150	4150	4150	4150	30
449	20231204	120600	103788305	4150	4150	4150	4150	0
450	20231204	120500	103788305	4150	4150	4150	4150	0
451	20231204	120400	103788305	4150	4150	4150	4150	0
452	20231204	120300	103788305	4150	4150	4150	4150	0
453	20231204	120200	103788305	4150	4150	4150	4150	0
454	20231204	120100	103788305	4150	4150	4150	4150	100
455	20231204	120000	103373305	4150	4150	4150	4150	12
456	20231204	115900	103323505	4150	4150	4150	4150	0
457	20231204	115800	103323505	4150	4150	4150	4150	0
458	20231204	115700	103323505	4150	4150	4150	4150	0
459	20231204	115600	103323505	4150	4150	4150	4150	0
460	20231204	115500	103323505	4150	4150	4150	4150	0
461	20231204	115400	103323505	4150	4150	4150	4150	4
462	20231204	115300	103306905	4130	4130	4130	4130	0
463	20231204	115200	103306905	4130	4130	4130	4130	0
464	20231204	115100	103306905	4130	4130	4130	4130	0
465	20231204	115000	103306905	4130	4130	4130	4130	0
466	20231204	114900	103306905	4130	4135	4135	4130	100
467	20231204	114800	102893900	4130	4130	4130	4130	0
468	20231204	114700	102893900	4130	4130	4130	4130	0
469	20231204	114600	102893900	4130	4130	4130	4130	496
470	20231204	114500	100845420	4150	4150	4150	4150	0
471	20231204	114400	100845420	4150	4150	4150	4150	1
472	20231204	114300	100841270	4130	4130	4130	4130	0
473	20231204	114200	100841270	4130	4130	4130	4130	0
474	20231204	114100	100841270	4130	4130	4130	4130	0
475	20231204	114000	100841270	4130	4130	4130	4130	0
476	20231204	113900	100841270	4130	4145	4145	4130	800
477	20231204	113800	97533375	4150	4150	4150	4150	0
478	20231204	113700	97533375	4150	4150	4150	4150	0
479	20231204	113600	97533375	4150	4145	4150	4145	101
480	20231204	113500	97114725	4145	4145	4145	4145	0
481	20231204	113400	97114725	4145	4145	4145	4145	0
482	20231204	113300	97114725	4145	4145	4145	4145	432
483	20231204	113200	95324085	4150	4150	4150	4150	0
484	20231204	113100	95324085	4150	4150	4150	4150	1
485	20231204	113000	95319935	4150	4150	4150	4150	1
486	20231204	112900	95315785	4150	4150	4150	4150	0
487	20231204	112800	95315785	4150	4150	4150	4150	0
488	20231204	112700	95315785	4150	4150	4150	4150	1
489	20231204	112600	95311635	4150	4150	4150	4150	0
490	20231204	112500	95311635	4150	4150	4150	4150	0
491	20231204	112400	95311635	4150	4150	4150	4150	1
492	20231204	112300	95307485	4150	4150	4150	4150	0
493	20231204	112200	95307485	4150	4150	4150	4150	0
494	20231204	112100	95307485	4150	4150	4150	4150	362
495	20231204	112000	93805185	4150	4150	4150	4150	0
496	20231204	111900	93805185	4150	4150	4150	4150	0
497	20231204	111800	93805185	4150	4150	4150	4150	1
498	20231204	111700	93801035	4145	4145	4145	4145	120
499	20231204	111600	93303635	4150	4145	4150	4140	510
500	20231204	111500	91191945	4150	4150	4150	4150	14
501	20231204	111400	91133845	4150	4150	4150	4150	0
502	20231204	111300	91133845	4150	4150	4150	4150	0
503	20231204	111200	91133845	4150	4150	4150	4150	2
504	20231204	111100	91125545	4150	4150	4150	4150	0
505	20231204	111000	91125545	4150	4150	4150	4150	0
506	20231204	110900	91125545	4150	4150	4150	4150	2
507	20231204	110800	91117245	4145	4145	4145	4145	0
508	20231204	110700	91117245	4145	4145	4145	4145	0
509	20231204	110600	91117245	4145	4145	4145	4145	0
510	20231204	110500	91117245	4145	4145	4145	4145	0
511	20231204	110400	91117245	4145	4145	4145	4145	0
512	20231204	110300	91117245	4145	4145	4145	4145	0
513	20231204	110200	91117245	4145	4145	4145	4145	0
514	20231204	110100	91117245	4145	4145	4145	4145	0
515	20231204	110000	91117245	4145	4145	4145	4145	5
516	20231204	105900	91096520	4155	4155	4155	4155	0
517	20231204	105800	91096520	4155	4155	4155	4155	0
518	20231204	105700	91096520	4155	4155	4155	4155	0
519	20231204	105600	91096520	4155	4155	4155	4155	0
520	20231204	105500	91096520	4155	4155	4155	4155	1
521	20231204	105400	91092365	4160	4160	4160	4160	0
522	20231204	105300	91092365	4160	4160	4160	4160	0
523	20231204	105200	91092365	4160	4155	4160	4155	99
524	20231204	105100	90680530	4160	4160	4160	4160	0
525	20231204	105000	90680530	4160	4160	4160	4160	0
526	20231204	104900	90680530	4160	4155	4160	4155	99
527	20231204	104800	90268695	4160	4160	4160	4160	0
528	20231204	104700	90268695	4160	4155	4160	4155	798
529	20231204	104600	86951370	4160	4160	4160	4160	99
530	20231204	104500	86539530	4160	4160	4160	4160	0
531	20231204	104400	86539530	4160	4160	4160	4160	23
532	20231204	104300	86443850	4160	4155	4160	4155	316
533	20231204	104200	85130340	4155	4155	4160	4155	504
534	20231204	104100	83036215	4150	4150	4150	4150	44
535	20231204	104000	82853615	4150	4150	4150	4150	377
536	20231204	103900	81289065	4140	4140	4140	4140	0
537	20231204	103800	81289065	4140	4140	4140	4140	200
538	20231204	103700	80461065	4150	4150	4150	4150	150
539	20231204	103600	79838565	4150	4150	4150	4150	14
540	20231204	103500	79780465	4150	4150	4150	4150	126
541	20231204	103400	79257565	4155	4155	4155	4155	99
542	20231204	103300	78846220	4155	4155	4155	4155	100
543	20231204	103200	78430720	4150	4150	4150	4150	498
544	20231204	103100	76364020	4150	4145	4150	4145	102
545	20231204	103000	75940735	4150	4150	4155	4150	287
546	20231204	102900	74749680	4150	4155	4155	4150	511
547	20231204	102800	72629020	4150	4150	4150	4140	349
548	20231204	102700	71180680	4150	4150	4150	4150	0
549	20231204	102600	71180680	4150	4150	4150	4150	0
550	20231204	102500	71180680	4150	4150	4150	4150	100
551	20231204	102400	70765680	4150	4145	4150	4145	49
552	20231204	102300	70562570	4145	4145	4145	4145	350
553	20231204	102200	69111820	4140	4140	4140	4140	30
554	20231204	102100	68987620	4140	4140	4140	4140	128
555	20231204	102000	68457700	4140	4140	4140	4140	362
556	20231204	101900	66959020	4145	4145	4145	4145	0
557	20231204	101800	66959020	4145	4145	4145	4145	0
558	20231204	101700	66959020	4145	4140	4145	4140	150
559	20231204	101600	66338015	4135	4140	4140	4135	383
560	20231204	101500	64753285	4145	4145	4145	4145	1
561	20231204	101400	64749140	4140	4140	4140	4140	0
562	20231204	101300	64749140	4140	4140	4140	4140	0
563	20231204	101200	64749140	4140	4140	4140	4140	229
564	20231204	101100	63801080	4140	4140	4140	4140	900
565	20231204	101000	60075080	4145	4145	4145	4145	58
566	20231204	100900	59834670	4145	4145	4145	4145	12
567	20231204	100800	59784930	4145	4145	4145	4145	69
568	20231204	100700	59498925	4145	4145	4145	4145	108
569	20231204	100600	59051265	4145	4145	4145	4145	178
570	20231204	100500	58313455	4145	4145	4145	4145	1
571	20231204	100400	58309310	4145	4145	4145	4145	218
572	20231204	100300	57405700	4145	4145	4145	4145	203
573	20231204	100200	56564265	4145	4145	4145	4145	184
574	20231204	100100	55801585	4145	4140	4145	4140	809
575	20231204	100000	52451785	4140	4140	4140	4140	1005
576	20231204	095900	48291085	4140	4140	4140	4140	0
577	20231204	095800	48291085	4140	4140	4140	4140	108
578	20231204	095700	47843965	4140	4140	4140	4140	0
579	20231204	095600	47843965	4140	4140	4140	4140	0
580	20231204	095500	47843965	4140	4140	4140	4140	109
581	20231204	095400	47392705	4140	4140	4140	4140	3
582	20231204	095300	47380285	4140	4135	4140	4135	466
583	20231204	095200	45451925	4135	4135	4135	4135	109
584	20231204	095100	45001210	4135	4135	4135	4135	0
585	20231204	095000	45001210	4135	4135	4135	4135	0
586	20231204	094900	45001210	4135	4135	4135	4135	109
587	20231204	094800	44550495	4135	4130	4135	4130	1002
588	20231204	094700	40412225	4135	4135	4135	4135	100
589	20231204	094600	39998725	4135	4130	4135	4130	109
590	20231204	094500	39548065	4130	4130	4130	4130	11
591	20231204	094400	39502635	4130	4130	4130	4130	0
592	20231204	094300	39502635	4130	4130	4130	4130	127
593	20231204	094200	38978125	4130	4130	4130	4130	0
594	20231204	094100	38978125	4130	4130	4130	4130	0
595	20231204	094000	38978125	4130	4125	4130	4125	129
596	20231204	093900	38445760	4130	4110	4130	4110	75
597	20231204	093800	38136910	4115	4120	4120	4115	5
598	20231204	093700	38116320	4125	4125	4125	4125	17
599	20231204	093600	38046195	4125	4125	4125	4125	0
600	20231204	093500	38046195	4125	4125	4125	4125	0
601	20231204	093400	38046195	4125	4135	4135	4125	1016
602	20231204	093300	33854285	4135	4135	4135	4135	50
603	20231204	093200	33647535	4130	4135	4135	4130	316
604	20231204	093100	32340950	4130	4130	4130	4130	313
605	20231204	093000	31048260	4130	4125	4130	4125	527
606	20231204	092900	28873030	4120	4120	4120	4120	19
607	20231204	092800	28794750	4120	4120	4120	4120	20
608	20231204	092700	28712350	4120	4105	4120	4105	307
609	20231204	092600	27451240	4105	4110	4115	4105	209
610	20231204	092500	26592535	4110	4110	4110	4110	0
611	20231204	092400	26592535	4110	4115	4115	4110	142
612	20231204	092300	26008705	4105	4105	4105	4105	0
613	20231204	092200	26008705	4105	4110	4110	4105	130
614	20231204	092100	25474525	4105	4105	4105	4105	0
615	20231204	092000	25474525	4105	4105	4105	4105	0
616	20231204	091900	25474525	4105	4105	4105	4105	1
617	20231204	091800	25470420	4105	4105	4105	4105	360
618	20231204	091700	23992620	4105	4105	4105	4105	1
619	20231204	091600	23988515	4105	4120	4120	4105	26
620	20231204	091500	23881710	4120	4120	4120	4120	2
621	20231204	091400	23873470	4120	4120	4120	4120	0
622	20231204	091300	23873470	4120	4120	4120	4120	0
623	20231204	091200	23873470	4120	4120	4120	4120	12
624	20231204	091100	23824030	4125	4125	4125	4125	0
625	20231204	091000	23824030	4125	4105	4125	4100	654
626	20231204	090900	21141380	4100	4100	4100	4100	1530
627	20231204	090800	14868380	4100	4100	4100	4100	0
628	20231204	090700	14868380	4100	4100	4100	4100	100
629	20231204	090600	14458380	4105	4105	4105	4105	0
630	20231204	090500	14458380	4105	4110	4110	4105	174
631	20231204	090400	13743770	4110	4110	4110	4110	341
632	20231204	090300	12342260	4115	4115	4115	4115	5
633	20231204	090200	12321685	4115	4115	4115	4115	35
634	20231204	090100	12177660	4120	4125	4130	4120	1023
635	20231204	090000	7957125	4125	4125	4125	4125	1929