KissMeData/054540/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193300	102460765	4155	4155	4155	4155	667
3	20231207	193200	102460765	4155	4155	4155	4155	0
4	20231207	193100	102460765	4155	4155	4155	4155	0
5	20231207	193000	102460765	4155	4155	4155	4155	0
6	20231207	192900	102460765	4155	4155	4155	4155	0
7	20231207	192800	102460765	4155	4155	4155	4155	0
8	20231207	192700	102460765	4155	4155	4155	4155	0
9	20231207	192600	102460765	4155	4155	4155	4155	0
10	20231207	192500	102460765	4155	4155	4155	4155	0
11	20231207	192400	102460765	4155	4155	4155	4155	0
12	20231207	192300	102460765	4155	4155	4155	4155	0
13	20231207	192200	102460765	4155	4155	4155	4155	0
14	20231207	192100	102460765	4155	4155	4155	4155	0
15	20231207	192000	102460765	4155	4155	4155	4155	0
16	20231207	191900	102460765	4155	4155	4155	4155	0
17	20231207	191800	102460765	4155	4155	4155	4155	0
18	20231207	191700	102460765	4155	4155	4155	4155	0
19	20231207	191600	102460765	4155	4155	4155	4155	0
20	20231207	191500	102460765	4155	4155	4155	4155	0
21	20231207	191400	102460765	4155	4155	4155	4155	0
22	20231207	191300	102460765	4155	4155	4155	4155	0
23	20231207	191200	102460765	4155	4155	4155	4155	0
24	20231207	191100	102460765	4155	4155	4155	4155	0
25	20231207	191000	102460765	4155	4155	4155	4155	0
26	20231207	190900	102460765	4155	4155	4155	4155	0
27	20231207	190800	102460765	4155	4155	4155	4155	0
28	20231207	190700	102460765	4155	4155	4155	4155	0
29	20231207	190600	102460765	4155	4155	4155	4155	0
30	20231207	190500	102460765	4155	4155	4155	4155	0
31	20231207	190400	102460765	4155	4155	4155	4155	0
32	20231207	190300	102460765	4155	4155	4155	4155	667
33	20231207	190200	102460765	4155	4155	4155	4155	0
34	20231207	190100	102460765	4155	4155	4155	4155	0
35	20231207	190000	102460765	4155	4155	4155	4155	0
36	20231207	185900	102460765	4155	4155	4155	4155	0
37	20231207	185800	102460765	4155	4155	4155	4155	0
38	20231207	185700	102460765	4155	4155	4155	4155	0
39	20231207	185600	102460765	4155	4155	4155	4155	0
40	20231207	185500	102460765	4155	4155	4155	4155	0
41	20231207	185400	102460765	4155	4155	4155	4155	0
42	20231207	185300	102460765	4155	4155	4155	4155	0
43	20231207	185200	102460765	4155	4155	4155	4155	0
44	20231207	185100	102460765	4155	4155	4155	4155	0
45	20231207	185000	102460765	4155	4155	4155	4155	0
46	20231207	184900	102460765	4155	4155	4155	4155	0
47	20231207	184800	102460765	4155	4155	4155	4155	0
48	20231207	184700	102460765	4155	4155	4155	4155	0
49	20231207	184600	102460765	4155	4155	4155	4155	0
50	20231207	184500	102460765	4155	4155	4155	4155	0
51	20231207	184400	102460765	4155	4155	4155	4155	0
52	20231207	184300	102460765	4155	4155	4155	4155	0
53	20231207	184200	102460765	4155	4155	4155	4155	0
54	20231207	184100	102460765	4155	4155	4155	4155	0
55	20231207	184000	102460765	4155	4155	4155	4155	0
56	20231207	183900	102460765	4155	4155	4155	4155	0
57	20231207	183800	102460765	4155	4155	4155	4155	0
58	20231207	183700	102460765	4155	4155	4155	4155	0
59	20231207	183600	102460765	4155	4155	4155	4155	0
60	20231207	183500	102460765	4155	4155	4155	4155	0
61	20231207	183400	102460765	4155	4155	4155	4155	0
62	20231207	183300	102460765	4155	4155	4155	4155	667
63	20231207	183200	102460765	4155	4155	4155	4155	0
64	20231207	183100	102460765	4155	4155	4155	4155	0
65	20231207	183000	102460765	4155	4155	4155	4155	0
66	20231207	182900	102460765	4155	4155	4155	4155	0
67	20231207	182800	102460765	4155	4155	4155	4155	0
68	20231207	182700	102460765	4155	4155	4155	4155	0
69	20231207	182600	102460765	4155	4155	4155	4155	0
70	20231207	182500	102460765	4155	4155	4155	4155	0
71	20231207	182400	102460765	4155	4155	4155	4155	0
72	20231207	182300	102460765	4155	4155	4155	4155	0
73	20231207	182200	102460765	4155	4155	4155	4155	0
74	20231207	182100	102460765	4155	4155	4155	4155	0
75	20231207	182000	102460765	4155	4155	4155	4155	0
76	20231207	181900	102460765	4155	4155	4155	4155	0
77	20231207	181800	102460765	4155	4155	4155	4155	0
78	20231207	181700	102460765	4155	4155	4155	4155	0
79	20231207	181600	102460765	4155	4155	4155	4155	0
80	20231207	181500	102460765	4155	4155	4155	4155	0
81	20231207	181400	102460765	4155	4155	4155	4155	0
82	20231207	181300	102460765	4155	4155	4155	4155	0
83	20231207	181200	102460765	4155	4155	4155	4155	0
84	20231207	181100	102460765	4155	4155	4155	4155	0
85	20231207	181000	102460765	4155	4155	4155	4155	0
86	20231207	180900	102460765	4155	4155	4155	4155	0
87	20231207	180800	102460765	4155	4155	4155	4155	0
88	20231207	180700	102460765	4155	4155	4155	4155	0
89	20231207	180600	102460765	4155	4155	4155	4155	0
90	20231207	180500	102460765	4155	4155	4155	4155	0
91	20231207	180400	102460765	4155	4155	4155	4155	0
92	20231207	180300	102460765	4155	4155	4155	4155	667
93	20231207	180200	102460765	4155	4155	4155	4155	0
94	20231207	180100	102460765	4155	4155	4155	4155	0
95	20231207	180000	102460765	4155	4155	4155	4155	0
96	20231207	175900	102460765	4155	4155	4155	4155	0
97	20231207	175800	102460765	4155	4155	4155	4155	0
98	20231207	175700	102460765	4155	4155	4155	4155	0
99	20231207	175600	102460765	4155	4155	4155	4155	0
100	20231207	175500	102460765	4155	4155	4155	4155	0
101	20231207	175400	102460765	4155	4155	4155	4155	0
102	20231207	175300	102460765	4155	4155	4155	4155	0
103	20231207	175200	102460765	4155	4155	4155	4155	0
104	20231207	175100	102460765	4155	4155	4155	4155	0
105	20231207	175000	102460765	4155	4155	4155	4155	0
106	20231207	174900	102460765	4155	4155	4155	4155	0
107	20231207	174800	102460765	4155	4155	4155	4155	0
108	20231207	174700	102460765	4155	4155	4155	4155	0
109	20231207	174600	102460765	4155	4155	4155	4155	0
110	20231207	174500	102460765	4155	4155	4155	4155	0
111	20231207	174400	102460765	4155	4155	4155	4155	0
112	20231207	174300	102460765	4155	4155	4155	4155	0
113	20231207	174200	102460765	4155	4155	4155	4155	0
114	20231207	174100	102460765	4155	4155	4155	4155	0
115	20231207	174000	102460765	4155	4155	4155	4155	0
116	20231207	173900	102460765	4155	4155	4155	4155	0
117	20231207	173800	102460765	4155	4155	4155	4155	0
118	20231207	173700	102460765	4155	4155	4155	4155	0
119	20231207	173600	102460765	4155	4155	4155	4155	0
120	20231207	173500	102460765	4155	4155	4155	4155	0
121	20231207	173400	102460765	4155	4155	4155	4155	0
122	20231207	173300	102460765	4155	4155	4155	4155	667
123	20231207	173200	102460765	4155	4155	4155	4155	0
124	20231207	173100	102460765	4155	4155	4155	4155	0
125	20231207	173000	102460765	4155	4155	4155	4155	0
126	20231207	172900	102460765	4155	4155	4155	4155	0
127	20231207	172800	102460765	4155	4155	4155	4155	0
128	20231207	172700	102460765	4155	4155	4155	4155	0
129	20231207	172600	102460765	4155	4155	4155	4155	0
130	20231207	172500	102460765	4155	4155	4155	4155	0
131	20231207	172400	102460765	4155	4155	4155	4155	0
132	20231207	172300	102460765	4155	4155	4155	4155	0
133	20231207	172200	102460765	4155	4155	4155	4155	0
134	20231207	172100	102460765	4155	4155	4155	4155	0
135	20231207	172000	102460765	4155	4155	4155	4155	0
136	20231207	171900	102460765	4155	4155	4155	4155	0
137	20231207	171800	102460765	4155	4155	4155	4155	0
138	20231207	171700	102460765	4155	4155	4155	4155	0
139	20231207	171600	102460765	4155	4155	4155	4155	0
140	20231207	171500	102460765	4155	4155	4155	4155	0
141	20231207	171400	102460765	4155	4155	4155	4155	0
142	20231207	171300	102460765	4155	4155	4155	4155	0
143	20231207	171200	102460765	4155	4155	4155	4155	0
144	20231207	171100	102460765	4155	4155	4155	4155	0
145	20231207	171000	102460765	4155	4155	4155	4155	0
146	20231207	170900	102460765	4155	4155	4155	4155	0
147	20231207	170800	102460765	4155	4155	4155	4155	0
148	20231207	170700	102460765	4155	4155	4155	4155	0
149	20231207	170600	102460765	4155	4155	4155	4155	0
150	20231207	170500	102460765	4155	4155	4155	4155	0
151	20231207	170400	102460765	4155	4155	4155	4155	0
152	20231207	170300	102460765	4155	4155	4155	4155	667
153	20231207	170200	102460765	4155	4155	4155	4155	0
154	20231207	170100	102460765	4155	4155	4155	4155	0
155	20231207	170000	102460765	4155	4155	4155	4155	0
156	20231207	165900	102460765	4155	4155	4155	4155	0
157	20231207	165800	102460765	4155	4155	4155	4155	0
158	20231207	165700	102460765	4155	4155	4155	4155	0
159	20231207	165600	102460765	4155	4155	4155	4155	0
160	20231207	165500	102460765	4155	4155	4155	4155	0
161	20231207	165400	102460765	4155	4155	4155	4155	0
162	20231207	165300	102460765	4155	4155	4155	4155	0
163	20231207	165200	102460765	4155	4155	4155	4155	0
164	20231207	165100	102460765	4155	4155	4155	4155	0
165	20231207	165000	102460765	4155	4155	4155	4155	0
166	20231207	164900	102460765	4155	4155	4155	4155	0
167	20231207	164800	102460765	4155	4155	4155	4155	0
168	20231207	164700	102460765	4155	4155	4155	4155	0
169	20231207	164600	102460765	4155	4155	4155	4155	0
170	20231207	164500	102460765	4155	4155	4155	4155	0
171	20231207	164400	102460765	4155	4155	4155	4155	0
172	20231207	164300	102460765	4155	4155	4155	4155	0
173	20231207	164200	102460765	4155	4155	4155	4155	0
174	20231207	164100	102460765	4155	4155	4155	4155	0
175	20231207	164000	102460765	4155	4155	4155	4155	0
176	20231207	163900	102460765	4155	4155	4155	4155	0
177	20231207	163800	102460765	4155	4155	4155	4155	0
178	20231207	163700	102460765	4155	4155	4155	4155	0
179	20231207	163600	102460765	4155	4155	4155	4155	0
180	20231207	163500	102460765	4155	4155	4155	4155	0
181	20231207	163400	102460765	4155	4155	4155	4155	0
182	20231207	163300	102460765	4155	4155	4155	4155	667
183	20231207	163200	102460765	4155	4155	4155	4155	0
184	20231207	163100	102460765	4155	4155	4155	4155	0
185	20231207	163000	102460765	4155	4155	4155	4155	0
186	20231207	162900	102460765	4155	4155	4155	4155	0
187	20231207	162800	102460765	4155	4155	4155	4155	0
188	20231207	162700	102460765	4155	4155	4155	4155	0
189	20231207	162600	102460765	4155	4155	4155	4155	0
190	20231207	162500	102460765	4155	4155	4155	4155	0
191	20231207	162400	102460765	4155	4155	4155	4155	0
192	20231207	162300	102460765	4155	4155	4155	4155	0
193	20231207	162200	102460765	4155	4155	4155	4155	0
194	20231207	162100	102460765	4155	4155	4155	4155	0
195	20231207	162000	102460765	4155	4155	4155	4155	0
196	20231207	161900	102460765	4155	4155	4155	4155	0
197	20231207	161800	102460765	4155	4155	4155	4155	0
198	20231207	161700	102460765	4155	4155	4155	4155	0
199	20231207	161600	102460765	4155	4155	4155	4155	0
200	20231207	161500	102460765	4155	4155	4155	4155	0
201	20231207	161400	102460765	4155	4155	4155	4155	0
202	20231207	161300	102460765	4155	4155	4155	4155	0
203	20231207	161200	102460765	4155	4155	4155	4155	0
204	20231207	161100	102460765	4155	4155	4155	4155	0
205	20231207	161000	102460765	4155	4155	4155	4155	0
206	20231207	160900	102460765	4155	4155	4155	4155	0
207	20231207	160800	102460765	4155	4155	4155	4155	0
208	20231207	160700	102460765	4155	4155	4155	4155	0
209	20231207	160600	102460765	4155	4155	4155	4155	0
210	20231207	160500	102460765	4155	4155	4155	4155	0
211	20231207	160400	102460765	4155	4155	4155	4155	0
212	20231207	160300	102460765	4155	4155	4155	4155	667
213	20231207	160200	102460765	4155	4155	4155	4155	0
214	20231207	160100	102460765	4155	4155	4155	4155	0
215	20231207	160000	102460765	4155	4155	4155	4155	0
216	20231207	155900	102460765	4155	4155	4155	4155	0
217	20231207	155800	102460765	4155	4155	4155	4155	0
218	20231207	155700	102460765	4155	4155	4155	4155	0
219	20231207	155600	102460765	4155	4155	4155	4155	0
220	20231207	155500	102460765	4155	4155	4155	4155	0
221	20231207	155400	102460765	4155	4155	4155	4155	0
222	20231207	155300	102460765	4155	4155	4155	4155	0
223	20231207	155200	102460765	4155	4155	4155	4155	0
224	20231207	155100	102460765	4155	4155	4155	4155	0
225	20231207	155000	102460765	4155	4155	4155	4155	0
226	20231207	154900	102460765	4155	4155	4155	4155	0
227	20231207	154800	102460765	4155	4155	4155	4155	0
228	20231207	154700	102460765	4155	4155	4155	4155	0
229	20231207	154600	102460765	4155	4155	4155	4155	0
230	20231207	154500	102460765	4155	4155	4155	4155	0
231	20231207	154400	102460765	4155	4155	4155	4155	0
232	20231207	154300	102460765	4155	4155	4155	4155	0
233	20231207	154200	102460765	4155	4155	4155	4155	0
234	20231207	154100	102460765	4155	4155	4155	4155	0
235	20231207	154000	102460765	4155	4155	4155	4155	0
236	20231207	153900	102460765	4155	4155	4155	4155	0
237	20231207	153800	102460765	4155	4155	4155	4155	0
238	20231207	153700	102460765	4155	4155	4155	4155	0
239	20231207	153600	102460765	4155	4155	4155	4155	0
240	20231207	153500	102460765	4155	4155	4155	4155	0
241	20231207	153400	102460765	4155	4155	4155	4155	0
242	20231207	153300	102460765	4155	4155	4155	4155	667
243	20231207	153200	102460765	4155	4155	4155	4155	0
244	20231207	153100	102460765	4155	4155	4155	4155	0
245	20231207	153000	102460765	4155	4155	4155	4155	667
246	20231207	152900	99689380	4145	4145	4145	4145	0
247	20231207	152800	99689380	4145	4145	4145	4145	0
248	20231207	152700	99689380	4145	4145	4145	4145	0
249	20231207	152600	99689380	4145	4145	4145	4145	0
250	20231207	152500	99689380	4145	4145	4145	4145	0
251	20231207	152400	99689380	4145	4145	4145	4145	0
252	20231207	152300	99689380	4145	4145	4145	4145	0
253	20231207	152200	99689380	4145	4145	4145	4145	0
254	20231207	152100	99689380	4145	4145	4145	4145	0
255	20231207	152000	99689380	4145	4145	4145	4145	0
256	20231207	151900	99689380	4145	4145	4145	4145	48
257	20231207	151800	99490420	4150	4150	4150	4150	20
258	20231207	151700	99407420	4145	4145	4145	4145	0
259	20231207	151600	99407420	4145	4145	4145	4145	48
260	20231207	151500	99208460	4145	4145	4145	4145	14
261	20231207	151400	99150430	4150	4150	4150	4150	1
262	20231207	151300	99146280	4150	4150	4150	4150	1
263	20231207	151200	99142130	4150	4150	4150	4150	0
264	20231207	151100	99142130	4150	4150	4150	4150	5
265	20231207	151000	99121380	4150	4150	4150	4150	1
266	20231207	150900	99117230	4150	4150	4150	4150	120
267	20231207	150800	98619230	4150	4150	4150	4150	95
268	20231207	150700	98224980	4150	4150	4150	4150	10
269	20231207	150600	98183480	4145	4145	4145	4145	0
270	20231207	150500	98183480	4145	4145	4145	4145	100
271	20231207	150400	97768980	4145	4145	4145	4145	0
272	20231207	150300	97768980	4145	4145	4145	4145	0
273	20231207	150200	97768980	4145	4145	4145	4145	0
274	20231207	150100	97768980	4145	4145	4145	4145	20
275	20231207	150000	97686080	4155	4140	4155	4140	1456
276	20231207	145900	91645190	4140	4140	4140	4140	350
277	20231207	145800	90196190	4145	4145	4145	4145	49
278	20231207	145700	89993085	4145	4145	4145	4145	0
279	20231207	145600	89993085	4145	4145	4145	4145	0
280	20231207	145500	89993085	4145	4145	4145	4145	400
281	20231207	145400	88335085	4145	4145	4145	4145	0
282	20231207	145300	88335085	4145	4145	4145	4145	58
283	20231207	145200	88094675	4145	4145	4145	4145	2
284	20231207	145100	88086385	4145	4145	4145	4145	300
285	20231207	145000	86842885	4145	4145	4145	4145	0
286	20231207	144900	86842885	4145	4145	4145	4145	0
287	20231207	144800	86842885	4145	4145	4145	4145	10
288	20231207	144700	86801435	4145	4145	4145	4145	500
289	20231207	144600	84728935	4145	4140	4145	4140	70
290	20231207	144500	84439120	4140	4140	4140	4140	0
291	20231207	144400	84439120	4140	4140	4140	4140	0
292	20231207	144300	84439120	4140	4140	4140	4140	0
293	20231207	144200	84439120	4140	4140	4140	4140	1
294	20231207	144100	84434980	4140	4140	4140	4140	100
295	20231207	144000	84020980	4140	4135	4140	4135	24
296	20231207	143900	83921675	4130	4130	4130	4130	0
297	20231207	143800	83921675	4130	4130	4130	4130	0
298	20231207	143700	83921675	4130	4130	4130	4130	0
299	20231207	143600	83921675	4130	4130	4130	4130	0
300	20231207	143500	83921675	4130	4130	4130	4130	0
301	20231207	143400	83921675	4130	4130	4130	4130	0
302	20231207	143300	83921675	4130	4130	4130	4130	0
303	20231207	143200	83921675	4130	4130	4130	4130	0
304	20231207	143100	83921675	4130	4130	4130	4130	0
305	20231207	143000	83921675	4130	4130	4130	4130	0
306	20231207	142900	83921675	4130	4130	4130	4130	0
307	20231207	142800	83921675	4130	4130	4130	4130	0
308	20231207	142700	83921675	4130	4130	4130	4130	0
309	20231207	142600	83921675	4130	4130	4130	4130	0
310	20231207	142500	83921675	4130	4130	4130	4130	0
311	20231207	142400	83921675	4130	4130	4130	4130	1
312	20231207	142300	83917545	4140	4140	4140	4140	0
313	20231207	142200	83917545	4140	4140	4140	4140	0
314	20231207	142100	83917545	4140	4140	4140	4140	0
315	20231207	142000	83917545	4140	4140	4140	4140	0
316	20231207	141900	83917545	4140	4140	4140	4140	0
317	20231207	141800	83917545	4140	4140	4140	4140	0
318	20231207	141700	83917545	4140	4140	4140	4140	200
319	20231207	141600	83089545	4135	4135	4135	4135	50
320	20231207	141500	82882795	4140	4140	4140	4140	13
321	20231207	141400	82828975	4145	4140	4145	4140	10
322	20231207	141300	82787535	4140	4140	4140	4140	200
323	20231207	141200	81959535	4140	4135	4140	4135	1250
324	20231207	141100	76784785	4135	4135	4135	4135	0
325	20231207	141000	76784785	4135	4135	4135	4135	100
326	20231207	140900	76371285	4135	4135	4135	4135	0
327	20231207	140800	76371285	4135	4135	4135	4135	0
328	20231207	140700	76371285	4135	4135	4135	4135	100
329	20231207	140600	75957785	4135	4135	4135	4135	0
330	20231207	140500	75957785	4135	4135	4135	4135	0
331	20231207	140400	75957785	4135	4135	4135	4135	0
332	20231207	140300	75957785	4135	4135	4135	4135	0
333	20231207	140200	75957785	4135	4135	4135	4135	0
334	20231207	140100	75957785	4135	4135	4135	4135	200
335	20231207	140000	75130785	4130	4130	4130	4130	2
336	20231207	135900	75122525	4135	4135	4135	4135	0
337	20231207	135800	75122525	4135	4135	4135	4135	0
338	20231207	135700	75122525	4135	4135	4135	4135	0
339	20231207	135600	75122525	4135	4135	4135	4135	0
340	20231207	135500	75122525	4135	4135	4135	4135	0
341	20231207	135400	75122525	4135	4135	4135	4135	0
342	20231207	135300	75122525	4135	4135	4135	4135	0
343	20231207	135200	75122525	4135	4135	4135	4135	0
344	20231207	135100	75122525	4135	4135	4135	4135	0
345	20231207	135000	75122525	4135	4135	4135	4135	0
346	20231207	134900	75122525	4135	4135	4135	4135	0
347	20231207	134800	75122525	4135	4135	4135	4135	0
348	20231207	134700	75122525	4135	4135	4135	4135	0
349	20231207	134600	75122525	4135	4135	4135	4135	0
350	20231207	134500	75122525	4135	4135	4135	4135	0
351	20231207	134400	75122525	4135	4135	4135	4135	0
352	20231207	134300	75122525	4135	4135	4135	4135	0
353	20231207	134200	75122525	4135	4135	4135	4135	31
354	20231207	134100	74994340	4135	4140	4140	4135	254
355	20231207	134000	73943395	4130	4135	4135	4130	103
356	20231207	133900	73517555	4135	4135	4135	4135	0
357	20231207	133800	73517555	4135	4135	4135	4135	0
358	20231207	133700	73517555	4135	4135	4135	4130	189
359	20231207	133600	72736230	4130	4130	4130	4130	164
360	20231207	133500	72058910	4125	4120	4125	4120	151
361	20231207	133400	71436085	4100	4100	4100	4100	0
362	20231207	133300	71436085	4100	4100	4100	4100	0
363	20231207	133200	71436085	4100	4100	4100	4100	0
364	20231207	133100	71436085	4100	4100	4100	4100	0
365	20231207	133000	71436085	4100	4100	4100	4100	0
366	20231207	132900	71436085	4100	4100	4100	4100	0
367	20231207	132800	71436085	4100	4100	4100	4100	0
368	20231207	132700	71436085	4100	4100	4100	4100	0
369	20231207	132600	71436085	4100	4100	4100	4100	0
370	20231207	132500	71436085	4100	4100	4100	4100	0
371	20231207	132400	71436085	4100	4100	4100	4100	0
372	20231207	132300	71436085	4100	4100	4100	4100	0
373	20231207	132200	71436085	4100	4100	4100	4100	0
374	20231207	132100	71436085	4100	4100	4100	4100	0
375	20231207	132000	71436085	4100	4100	4100	4100	0
376	20231207	131900	71436085	4100	4100	4100	4100	0
377	20231207	131800	71436085	4100	4100	4100	4100	0
378	20231207	131700	71436085	4100	4100	4100	4100	0
379	20231207	131600	71436085	4100	4100	4100	4100	0
380	20231207	131500	71436085	4100	4100	4100	4100	0
381	20231207	131400	71436085	4100	4100	4100	4100	0
382	20231207	131300	71436085	4100	4100	4100	4100	0
383	20231207	131200	71436085	4100	4100	4100	4100	0
384	20231207	131100	71436085	4100	4100	4100	4100	0
385	20231207	131000	71436085	4100	4100	4100	4100	0
386	20231207	130900	71436085	4100	4100	4100	4100	0
387	20231207	130800	71436085	4100	4100	4100	4100	0
388	20231207	130700	71436085	4100	4100	4100	4100	0
389	20231207	130600	71436085	4100	4100	4100	4100	0
390	20231207	130500	71436085	4100	4100	4100	4100	0
391	20231207	130400	71436085	4100	4120	4120	4100	232
392	20231207	130300	70484355	4105	4105	4105	4105	0
393	20231207	130200	70484355	4105	4105	4105	4105	0
394	20231207	130100	70484355	4105	4105	4105	4105	0
395	20231207	130000	70484355	4105	4105	4105	4105	0
396	20231207	125900	70484355	4105	4105	4105	4105	0
397	20231207	125800	70484355	4105	4105	4105	4105	0
398	20231207	125700	70484355	4105	4105	4105	4105	0
399	20231207	125600	70484355	4105	4105	4105	4105	0
400	20231207	125500	70484355	4105	4105	4105	4105	0
401	20231207	125400	70484355	4105	4105	4105	4105	0
402	20231207	125300	70484355	4105	4105	4105	4105	0
403	20231207	125200	70484355	4105	4130	4130	4105	17
404	20231207	125100	70414315	4130	4130	4130	4130	0
405	20231207	125000	70414315	4130	4130	4130	4130	0
406	20231207	124900	70414315	4130	4130	4130	4130	0
407	20231207	124800	70414315	4130	4130	4140	4130	21
408	20231207	124700	70327485	4135	4135	4135	4135	100
409	20231207	124600	69913985	4135	4135	4135	4135	3
410	20231207	124500	69901580	4135	4135	4135	4135	0
411	20231207	124400	69901580	4135	4135	4135	4135	0
412	20231207	124300	69901580	4135	4135	4135	4135	0
413	20231207	124200	69901580	4135	4135	4135	4135	1
414	20231207	124100	69897445	4135	4135	4135	4135	0
415	20231207	124000	69897445	4135	4135	4135	4135	0
416	20231207	123900	69897445	4135	4135	4135	4135	0
417	20231207	123800	69897445	4135	4135	4135	4135	0
418	20231207	123700	69897445	4135	4125	4135	4125	67
419	20231207	123600	69620800	4095	4095	4095	4095	0
420	20231207	123500	69620800	4095	4095	4095	4095	0
421	20231207	123400	69620800	4095	4095	4095	4095	0
422	20231207	123300	69620800	4095	4095	4095	4095	727
423	20231207	123200	66643735	4095	4095	4095	4095	0
424	20231207	123100	66643735	4095	4095	4095	4095	0
425	20231207	123000	66643735	4095	4095	4095	4095	0
426	20231207	122900	66643735	4095	4095	4095	4095	0
427	20231207	122800	66643735	4095	4095	4095	4095	0
428	20231207	122700	66643735	4095	4095	4095	4095	0
429	20231207	122600	66643735	4095	4100	4100	4095	1570
430	20231207	122500	60214490	4100	4100	4100	4100	0
431	20231207	122400	60214490	4100	4100	4100	4100	35
432	20231207	122300	60070990	4100	4100	4100	4100	25
433	20231207	122200	59968490	4100	4100	4100	4100	0
434	20231207	122100	59968490	4100	4100	4100	4100	0
435	20231207	122000	59968490	4100	4100	4100	4100	0
436	20231207	121900	59968490	4100	4100	4100	4100	1
437	20231207	121800	59964390	4100	4100	4100	4100	73
438	20231207	121700	59665090	4100	4100	4100	4100	0
439	20231207	121600	59665090	4100	4105	4105	4100	46
440	20231207	121500	59476465	4105	4105	4105	4105	0
441	20231207	121400	59476465	4105	4105	4105	4105	0
442	20231207	121300	59476465	4105	4105	4105	4105	84
443	20231207	121200	59131645	4105	4110	4110	4105	870
444	20231207	121100	55558455	4110	4110	4110	4110	0
445	20231207	121000	55558455	4110	4110	4110	4110	0
446	20231207	120900	55558455	4110	4110	4110	4110	0
447	20231207	120800	55558455	4110	4110	4110	4110	0
448	20231207	120700	55558455	4110	4110	4110	4110	2161
449	20231207	120600	46676745	4110	4110	4110	4110	0
450	20231207	120500	46676745	4110	4110	4110	4110	0
451	20231207	120400	46676745	4110	4110	4110	4110	0
452	20231207	120300	46676745	4110	4110	4110	4110	0
453	20231207	120200	46676745	4110	4110	4110	4110	0
454	20231207	120100	46676745	4110	4110	4110	4110	0
455	20231207	120000	46676745	4110	4110	4110	4110	375
456	20231207	115900	45135495	4110	4110	4110	4110	0
457	20231207	115800	45135495	4110	4110	4110	4110	0
458	20231207	115700	45135495	4110	4110	4110	4110	20
459	20231207	115600	45053295	4100	4100	4100	4100	0
460	20231207	115500	45053295	4100	4100	4100	4100	0
461	20231207	115400	45053295	4100	4100	4100	4100	0
462	20231207	115300	45053295	4100	4100	4100	4100	0
463	20231207	115200	45053295	4100	4100	4100	4100	0
464	20231207	115100	45053295	4100	4100	4100	4100	0
465	20231207	115000	45053295	4100	4100	4100	4100	0
466	20231207	114900	45053295	4100	4100	4100	4100	0
467	20231207	114800	45053295	4100	4100	4100	4100	0
468	20231207	114700	45053295	4100	4100	4100	4100	0
469	20231207	114600	45053295	4100	4100	4100	4100	0
470	20231207	114500	45053295	4100	4100	4100	4100	0
471	20231207	114400	45053295	4100	4100	4100	4100	0
472	20231207	114300	45053295	4100	4125	4125	4100	660
473	20231207	114200	42343305	4125	4125	4125	4125	0
474	20231207	114100	42343305	4125	4125	4125	4125	0
475	20231207	114000	42343305	4125	4125	4125	4125	0
476	20231207	113900	42343305	4125	4125	4125	4125	0
477	20231207	113800	42343305	4125	4125	4125	4125	0
478	20231207	113700	42343305	4125	4125	4125	4125	0
479	20231207	113600	42343305	4125	4125	4125	4125	0
480	20231207	113500	42343305	4125	4125	4125	4125	7
481	20231207	113400	42314430	4125	4125	4125	4125	0
482	20231207	113300	42314430	4125	4125	4125	4125	0
483	20231207	113200	42314430	4125	4125	4125	4125	0
484	20231207	113100	42314430	4125	4125	4125	4125	0
485	20231207	113000	42314430	4125	4125	4125	4125	0
486	20231207	112900	42314430	4125	4125	4125	4125	0
487	20231207	112800	42314430	4125	4125	4125	4125	0
488	20231207	112700	42314430	4125	4125	4125	4125	0
489	20231207	112600	42314430	4125	4125	4125	4125	0
490	20231207	112500	42314430	4125	4125	4125	4125	0
491	20231207	112400	42314430	4125	4125	4125	4125	0
492	20231207	112300	42314430	4125	4125	4125	4125	0
493	20231207	112200	42314430	4125	4125	4125	4125	0
494	20231207	112100	42314430	4125	4125	4125	4125	0
495	20231207	112000	42314430	4125	4125	4125	4125	0
496	20231207	111900	42314430	4125	4125	4125	4125	0
497	20231207	111800	42314430	4125	4125	4125	4125	0
498	20231207	111700	42314430	4125	4125	4125	4125	0
499	20231207	111600	42314430	4125	4125	4125	4125	0
500	20231207	111500	42314430	4125	4125	4125	4125	0
501	20231207	111400	42314430	4125	4125	4125	4125	0
502	20231207	111300	42314430	4125	4125	4125	4125	0
503	20231207	111200	42314430	4125	4125	4125	4125	0
504	20231207	111100	42314430	4125	4125	4125	4125	0
505	20231207	111000	42314430	4125	4125	4125	4125	0
506	20231207	110900	42314430	4125	4125	4125	4125	0
507	20231207	110800	42314430	4125	4125	4125	4125	0
508	20231207	110700	42314430	4125	4125	4125	4125	0
509	20231207	110600	42314430	4125	4125	4125	4125	0
510	20231207	110500	42314430	4125	4125	4125	4125	121
511	20231207	110400	41815305	4125	4100	4125	4100	4
512	20231207	110300	41798855	4095	4125	4125	4095	445
513	20231207	110200	39975610	4100	4115	4115	4100	2395
514	20231207	110100	30141920	4120	4120	4120	4120	0
515	20231207	110000	30141920	4120	4120	4120	4120	0
516	20231207	105900	30141920	4120	4120	4120	4120	1
517	20231207	105800	30137800	4120	4120	4120	4120	0
518	20231207	105700	30137800	4120	4120	4120	4120	0
519	20231207	105600	30137800	4120	4120	4120	4120	0
520	20231207	105500	30137800	4120	4120	4120	4120	2
521	20231207	105400	30129560	4115	4115	4115	4115	0
522	20231207	105300	30129560	4115	4115	4115	4115	0
523	20231207	105200	30129560	4115	4115	4115	4115	0
524	20231207	105100	30129560	4115	4115	4115	4115	0
525	20231207	105000	30129560	4115	4115	4115	4115	0
526	20231207	104900	30129560	4115	4115	4115	4115	0
527	20231207	104800	30129560	4115	4115	4115	4115	0
528	20231207	104700	30129560	4115	4115	4115	4115	0
529	20231207	104600	30129560	4115	4115	4115	4115	0
530	20231207	104500	30129560	4115	4115	4115	4115	0
531	20231207	104400	30129560	4115	4115	4115	4115	0
532	20231207	104300	30129560	4115	4115	4115	4115	0
533	20231207	104200	30129560	4115	4115	4115	4115	300
534	20231207	104100	28895060	4115	4115	4115	4115	0
535	20231207	104000	28895060	4115	4115	4115	4115	0
536	20231207	103900	28895060	4115	4115	4115	4115	15
537	20231207	103800	28833335	4115	4115	4115	4115	0
538	20231207	103700	28833335	4115	4115	4115	4115	0
539	20231207	103600	28833335	4115	4115	4115	4115	0
540	20231207	103500	28833335	4115	4115	4115	4115	0
541	20231207	103400	28833335	4115	4115	4115	4115	0
542	20231207	103300	28833335	4115	4115	4115	4115	0
543	20231207	103200	28833335	4115	4115	4115	4115	377
544	20231207	103100	27281980	4135	4135	4135	4135	0
545	20231207	103000	27281980	4135	4135	4135	4135	0
546	20231207	102900	27281980	4135	4135	4135	4135	0
547	20231207	102800	27281980	4135	4135	4135	4135	0
548	20231207	102700	27281980	4135	4135	4135	4135	0
549	20231207	102600	27281980	4135	4135	4135	4135	0
550	20231207	102500	27281980	4135	4135	4135	4135	0
551	20231207	102400	27281980	4135	4135	4135	4135	0
552	20231207	102300	27281980	4135	4135	4135	4135	0
553	20231207	102200	27281980	4135	4135	4135	4135	0
554	20231207	102100	27281980	4135	4135	4135	4135	0
555	20231207	102000	27281980	4135	4135	4135	4135	0
556	20231207	101900	27281980	4135	4135	4135	4135	0
557	20231207	101800	27281980	4135	4135	4135	4135	0
558	20231207	101700	27281980	4135	4120	4140	4120	312
559	20231207	101600	25991260	4110	4110	4110	4110	0
560	20231207	101500	25991260	4110	4120	4120	4110	1015
561	20231207	101400	21812340	4120	4130	4130	4120	1093
562	20231207	101300	17301295	4135	4135	4135	4135	0
563	20231207	101200	17301295	4135	4135	4135	4135	0
564	20231207	101100	17301295	4135	4135	4135	4135	0
565	20231207	101000	17301295	4135	4135	4135	4135	0
566	20231207	100900	17301295	4135	4135	4135	4135	0
567	20231207	100800	17301295	4135	4135	4135	4135	0
568	20231207	100700	17301295	4135	4135	4135	4135	0
569	20231207	100600	17301295	4135	4135	4135	4135	0
570	20231207	100500	17301295	4135	4135	4135	4135	0
571	20231207	100400	17301295	4135	4135	4135	4135	538
572	20231207	100300	15076665	4135	4135	4135	4135	0
573	20231207	100200	15076665	4135	4135	4135	4135	0
574	20231207	100100	15076665	4135	4135	4135	4135	10
575	20231207	100000	15035315	4140	4140	4140	4140	0
576	20231207	095900	15035315	4140	4140	4140	4140	0
577	20231207	095800	15035315	4140	4140	4140	4140	0
578	20231207	095700	15035315	4140	4140	4140	4140	0
579	20231207	095600	15035315	4140	4140	4140	4140	0
580	20231207	095500	15035315	4140	4140	4140	4140	0
581	20231207	095400	15035315	4140	4140	4140	4140	0
582	20231207	095300	15035315	4140	4140	4140	4140	0
583	20231207	095200	15035315	4140	4140	4140	4140	50
584	20231207	095100	14828315	4140	4140	4140	4140	0
585	20231207	095000	14828315	4140	4140	4140	4140	0
586	20231207	094900	14828315	4140	4140	4140	4140	100
587	20231207	094800	14414315	4135	4135	4135	4135	0
588	20231207	094700	14414315	4135	4135	4135	4135	0
589	20231207	094600	14414315	4135	4135	4135	4135	0
590	20231207	094500	14414315	4135	4135	4135	4135	0
591	20231207	094400	14414315	4135	4135	4135	4135	0
592	20231207	094300	14414315	4135	4135	4135	4135	0
593	20231207	094200	14414315	4135	4135	4135	4135	0
594	20231207	094100	14414315	4135	4135	4135	4135	0
595	20231207	094000	14414315	4135	4135	4135	4135	0
596	20231207	093900	14414315	4135	4135	4135	4135	0
597	20231207	093800	14414315	4135	4135	4135	4135	60
598	20231207	093700	14166215	4145	4145	4145	4145	2
599	20231207	093600	14157925	4140	4140	4140	4140	0
600	20231207	093500	14157925	4140	4140	4140	4140	0
601	20231207	093400	14157925	4140	4140	4140	4140	0
602	20231207	093300	14157925	4140	4140	4140	4140	30
603	20231207	093200	14033725	4130	4130	4130	4130	0
604	20231207	093100	14033725	4130	4130	4130	4130	0
605	20231207	093000	14033725	4130	4130	4130	4130	100
606	20231207	092900	13620725	4125	4130	4130	4125	358
607	20231207	092800	12142800	4135	4135	4135	4135	52
608	20231207	092700	11927780	4140	4140	4140	4140	55
609	20231207	092600	11700080	4150	4150	4150	4150	0
610	20231207	092500	11700080	4150	4150	4150	4150	0
611	20231207	092400	11700080	4150	4145	4150	4145	100
612	20231207	092300	11285330	4145	4145	4145	4145	145
613	20231207	092200	10684305	4145	4145	4145	4145	0
614	20231207	092100	10684305	4145	4145	4145	4145	0
615	20231207	092000	10684305	4145	4150	4150	4145	13
616	20231207	091900	10630365	4150	4145	4150	4145	213
617	20231207	091800	9747455	4145	4145	4145	4145	139
618	20231207	091700	9171300	4145	4145	4145	4145	212
619	20231207	091600	8292560	4140	4140	4140	4140	632
620	20231207	091500	5676080	4140	4140	4140	4140	100
621	20231207	091400	5262080	4130	4130	4130	4130	0
622	20231207	091300	5262080	4130	4140	4140	4130	285
623	20231207	091200	4085020	4130	4130	4130	4130	0
624	20231207	091100	4085020	4130	4130	4130	4130	0
625	20231207	091000	4085020	4130	4130	4130	4130	227
626	20231207	090900	3147510	4130	4130	4130	4130	0
627	20231207	090800	3147510	4130	4130	4130	4130	30
628	20231207	090700	3023610	4135	4135	4135	4135	0
629	20231207	090600	3023610	4135	4135	4135	4135	1
630	20231207	090500	3019475	4135	4135	4135	4135	25
631	20231207	090400	2916100	4135	4135	4135	4135	10
632	20231207	090300	2874750	4135	4135	4135	4135	0
633	20231207	090200	2874750	4135	4135	4135	4135	60
634	20231207	090100	2626650	4135	4135	4135	4135	450
635	20231207	090000	765900	4140	4140	4140	4140	185