KissMeData/054540/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193400	97082615	4185	4185	4185	4185	731
3	20231211	193300	97082615	4185	4185	4185	4185	0
4	20231211	193200	97082615	4185	4185	4185	4185	0
5	20231211	193100	97082615	4185	4185	4185	4185	0
6	20231211	193000	97082615	4185	4185	4185	4185	0
7	20231211	192900	97082615	4185	4185	4185	4185	0
8	20231211	192800	97082615	4185	4185	4185	4185	0
9	20231211	192700	97082615	4185	4185	4185	4185	0
10	20231211	192600	97082615	4185	4185	4185	4185	0
11	20231211	192500	97082615	4185	4185	4185	4185	0
12	20231211	192400	97082615	4185	4185	4185	4185	0
13	20231211	192300	97082615	4185	4185	4185	4185	0
14	20231211	192200	97082615	4185	4185	4185	4185	0
15	20231211	192100	97082615	4185	4185	4185	4185	0
16	20231211	192000	97082615	4185	4185	4185	4185	0
17	20231211	191900	97082615	4185	4185	4185	4185	0
18	20231211	191800	97082615	4185	4185	4185	4185	0
19	20231211	191700	97082615	4185	4185	4185	4185	0
20	20231211	191600	97082615	4185	4185	4185	4185	0
21	20231211	191500	97082615	4185	4185	4185	4185	0
22	20231211	191400	97082615	4185	4185	4185	4185	0
23	20231211	191300	97082615	4185	4185	4185	4185	0
24	20231211	191200	97082615	4185	4185	4185	4185	0
25	20231211	191100	97082615	4185	4185	4185	4185	0
26	20231211	191000	97082615	4185	4185	4185	4185	0
27	20231211	190900	97082615	4185	4185	4185	4185	0
28	20231211	190800	97082615	4185	4185	4185	4185	0
29	20231211	190700	97082615	4185	4185	4185	4185	0
30	20231211	190600	97082615	4185	4185	4185	4185	0
31	20231211	190500	97082615	4185	4185	4185	4185	0
32	20231211	190400	97082615	4185	4185	4185	4185	731
33	20231211	190300	97082615	4185	4185	4185	4185	0
34	20231211	190200	97082615	4185	4185	4185	4185	0
35	20231211	190100	97082615	4185	4185	4185	4185	0
36	20231211	190000	97082615	4185	4185	4185	4185	0
37	20231211	185900	97082615	4185	4185	4185	4185	0
38	20231211	185800	97082615	4185	4185	4185	4185	0
39	20231211	185700	97082615	4185	4185	4185	4185	0
40	20231211	185600	97082615	4185	4185	4185	4185	0
41	20231211	185500	97082615	4185	4185	4185	4185	0
42	20231211	185400	97082615	4185	4185	4185	4185	0
43	20231211	185300	97082615	4185	4185	4185	4185	0
44	20231211	185200	97082615	4185	4185	4185	4185	0
45	20231211	185100	97082615	4185	4185	4185	4185	0
46	20231211	185000	97082615	4185	4185	4185	4185	0
47	20231211	184900	97082615	4185	4185	4185	4185	0
48	20231211	184800	97082615	4185	4185	4185	4185	0
49	20231211	184700	97082615	4185	4185	4185	4185	0
50	20231211	184600	97082615	4185	4185	4185	4185	0
51	20231211	184500	97082615	4185	4185	4185	4185	0
52	20231211	184400	97082615	4185	4185	4185	4185	0
53	20231211	184300	97082615	4185	4185	4185	4185	0
54	20231211	184200	97082615	4185	4185	4185	4185	0
55	20231211	184100	97082615	4185	4185	4185	4185	0
56	20231211	184000	97082615	4185	4185	4185	4185	0
57	20231211	183900	97082615	4185	4185	4185	4185	0
58	20231211	183800	97082615	4185	4185	4185	4185	0
59	20231211	183700	97082615	4185	4185	4185	4185	0
60	20231211	183600	97082615	4185	4185	4185	4185	0
61	20231211	183500	97082615	4185	4185	4185	4185	0
62	20231211	183400	97082615	4185	4185	4185	4185	731
63	20231211	183300	97082615	4185	4185	4185	4185	0
64	20231211	183200	97082615	4185	4185	4185	4185	0
65	20231211	183100	97082615	4185	4185	4185	4185	0
66	20231211	183000	97082615	4185	4185	4185	4185	0
67	20231211	182900	97082615	4185	4185	4185	4185	0
68	20231211	182800	97082615	4185	4185	4185	4185	0
69	20231211	182700	97082615	4185	4185	4185	4185	0
70	20231211	182600	97082615	4185	4185	4185	4185	0
71	20231211	182500	97082615	4185	4185	4185	4185	0
72	20231211	182400	97082615	4185	4185	4185	4185	0
73	20231211	182300	97082615	4185	4185	4185	4185	0
74	20231211	182200	97082615	4185	4185	4185	4185	0
75	20231211	182100	97082615	4185	4185	4185	4185	0
76	20231211	182000	97082615	4185	4185	4185	4185	0
77	20231211	181900	97082615	4185	4185	4185	4185	0
78	20231211	181800	97082615	4185	4185	4185	4185	0
79	20231211	181700	97082615	4185	4185	4185	4185	0
80	20231211	181600	97082615	4185	4185	4185	4185	0
81	20231211	181500	97082615	4185	4185	4185	4185	0
82	20231211	181400	97082615	4185	4185	4185	4185	0
83	20231211	181300	97082615	4185	4185	4185	4185	0
84	20231211	181200	97082615	4185	4185	4185	4185	0
85	20231211	181100	97082615	4185	4185	4185	4185	0
86	20231211	181000	97082615	4185	4185	4185	4185	0
87	20231211	180900	97082615	4185	4185	4185	4185	0
88	20231211	180800	97082615	4185	4185	4185	4185	0
89	20231211	180700	97082615	4185	4185	4185	4185	0
90	20231211	180600	97082615	4185	4185	4185	4185	0
91	20231211	180500	97082615	4185	4185	4185	4185	0
92	20231211	180400	97082615	4185	4185	4185	4185	731
93	20231211	180300	97082615	4185	4185	4185	4185	0
94	20231211	180200	97082615	4185	4185	4185	4185	0
95	20231211	180100	97082615	4185	4185	4185	4185	0
96	20231211	180000	97082615	4185	4185	4185	4185	0
97	20231211	175900	97082615	4185	4185	4185	4185	0
98	20231211	175800	97082615	4185	4185	4185	4185	0
99	20231211	175700	97082615	4185	4185	4185	4185	0
100	20231211	175600	97082615	4185	4185	4185	4185	0
101	20231211	175500	97082615	4185	4185	4185	4185	0
102	20231211	175400	97082615	4185	4185	4185	4185	0
103	20231211	175300	97082615	4185	4185	4185	4185	0
104	20231211	175200	97082615	4185	4185	4185	4185	0
105	20231211	175100	97082615	4185	4185	4185	4185	0
106	20231211	175000	97082615	4185	4185	4185	4185	0
107	20231211	174900	97082615	4185	4185	4185	4185	0
108	20231211	174800	97082615	4185	4185	4185	4185	0
109	20231211	174700	97082615	4185	4185	4185	4185	0
110	20231211	174600	97082615	4185	4185	4185	4185	0
111	20231211	174500	97082615	4185	4185	4185	4185	0
112	20231211	174400	97082615	4185	4185	4185	4185	0
113	20231211	174300	97082615	4185	4185	4185	4185	0
114	20231211	174200	97082615	4185	4185	4185	4185	0
115	20231211	174100	97082615	4185	4185	4185	4185	0
116	20231211	174000	97082615	4185	4185	4185	4185	0
117	20231211	173900	97082615	4185	4185	4185	4185	0
118	20231211	173800	97082615	4185	4185	4185	4185	0
119	20231211	173700	97082615	4185	4185	4185	4185	0
120	20231211	173600	97082615	4185	4185	4185	4185	0
121	20231211	173500	97082615	4185	4185	4185	4185	0
122	20231211	173400	97082615	4185	4185	4185	4185	731
123	20231211	173300	97082615	4185	4185	4185	4185	0
124	20231211	173200	97082615	4185	4185	4185	4185	0
125	20231211	173100	97082615	4185	4185	4185	4185	0
126	20231211	173000	97082615	4185	4185	4185	4185	0
127	20231211	172900	97082615	4185	4185	4185	4185	0
128	20231211	172800	97082615	4185	4185	4185	4185	0
129	20231211	172700	97082615	4185	4185	4185	4185	0
130	20231211	172600	97082615	4185	4185	4185	4185	0
131	20231211	172500	97082615	4185	4185	4185	4185	0
132	20231211	172400	97082615	4185	4185	4185	4185	0
133	20231211	172300	97082615	4185	4185	4185	4185	0
134	20231211	172200	97082615	4185	4185	4185	4185	0
135	20231211	172100	97082615	4185	4185	4185	4185	0
136	20231211	172000	97082615	4185	4185	4185	4185	0
137	20231211	171900	97082615	4185	4185	4185	4185	0
138	20231211	171800	97082615	4185	4185	4185	4185	0
139	20231211	171700	97082615	4185	4185	4185	4185	0
140	20231211	171600	97082615	4185	4185	4185	4185	0
141	20231211	171500	97082615	4185	4185	4185	4185	0
142	20231211	171400	97082615	4185	4185	4185	4185	0
143	20231211	171300	97082615	4185	4185	4185	4185	0
144	20231211	171200	97082615	4185	4185	4185	4185	0
145	20231211	171100	97082615	4185	4185	4185	4185	0
146	20231211	171000	97082615	4185	4185	4185	4185	0
147	20231211	170900	97082615	4185	4185	4185	4185	0
148	20231211	170800	97082615	4185	4185	4185	4185	0
149	20231211	170700	97082615	4185	4185	4185	4185	0
150	20231211	170600	97082615	4185	4185	4185	4185	0
151	20231211	170500	97082615	4185	4185	4185	4185	0
152	20231211	170400	97082615	4185	4185	4185	4185	731
153	20231211	170300	97082615	4185	4185	4185	4185	0
154	20231211	170200	97082615	4185	4185	4185	4185	0
155	20231211	170100	97082615	4185	4185	4185	4185	0
156	20231211	170000	97082615	4185	4185	4185	4185	0
157	20231211	165900	97082615	4185	4185	4185	4185	0
158	20231211	165800	97082615	4185	4185	4185	4185	0
159	20231211	165700	97082615	4185	4185	4185	4185	0
160	20231211	165600	97082615	4185	4185	4185	4185	0
161	20231211	165500	97082615	4185	4185	4185	4185	0
162	20231211	165400	97082615	4185	4185	4185	4185	0
163	20231211	165300	97082615	4185	4185	4185	4185	0
164	20231211	165200	97082615	4185	4185	4185	4185	0
165	20231211	165100	97082615	4185	4185	4185	4185	0
166	20231211	165000	97082615	4185	4185	4185	4185	0
167	20231211	164900	97082615	4185	4185	4185	4185	0
168	20231211	164800	97082615	4185	4185	4185	4185	0
169	20231211	164700	97082615	4185	4185	4185	4185	0
170	20231211	164600	97082615	4185	4185	4185	4185	0
171	20231211	164500	97082615	4185	4185	4185	4185	0
172	20231211	164400	97082615	4185	4185	4185	4185	0
173	20231211	164300	97082615	4185	4185	4185	4185	0
174	20231211	164200	97082615	4185	4185	4185	4185	0
175	20231211	164100	97082615	4185	4185	4185	4185	0
176	20231211	164000	97082615	4185	4185	4185	4185	0
177	20231211	163900	97082615	4185	4185	4185	4185	0
178	20231211	163800	97082615	4185	4185	4185	4185	0
179	20231211	163700	97082615	4185	4185	4185	4185	0
180	20231211	163600	97082615	4185	4185	4185	4185	0
181	20231211	163500	97082615	4185	4185	4185	4185	0
182	20231211	163400	97082615	4185	4185	4185	4185	731
183	20231211	163300	97082615	4185	4185	4185	4185	0
184	20231211	163200	97082615	4185	4185	4185	4185	0
185	20231211	163100	97082615	4185	4185	4185	4185	0
186	20231211	163000	97082615	4185	4185	4185	4185	0
187	20231211	162900	97082615	4185	4185	4185	4185	0
188	20231211	162800	97082615	4185	4185	4185	4185	0
189	20231211	162700	97082615	4185	4185	4185	4185	0
190	20231211	162600	97082615	4185	4185	4185	4185	0
191	20231211	162500	97082615	4185	4185	4185	4185	0
192	20231211	162400	97082615	4185	4185	4185	4185	0
193	20231211	162300	97082615	4185	4185	4185	4185	0
194	20231211	162200	97082615	4185	4185	4185	4185	0
195	20231211	162100	97082615	4185	4185	4185	4185	0
196	20231211	162000	97082615	4185	4185	4185	4185	0
197	20231211	161900	97082615	4185	4185	4185	4185	0
198	20231211	161800	97082615	4185	4185	4185	4185	0
199	20231211	161700	97082615	4185	4185	4185	4185	0
200	20231211	161600	97082615	4185	4185	4185	4185	0
201	20231211	161500	97082615	4185	4185	4185	4185	0
202	20231211	161400	97082615	4185	4185	4185	4185	0
203	20231211	161300	97082615	4185	4185	4185	4185	0
204	20231211	161200	97082615	4185	4185	4185	4185	0
205	20231211	161100	97082615	4185	4185	4185	4185	0
206	20231211	161000	97082615	4185	4185	4185	4185	0
207	20231211	160900	97082615	4185	4185	4185	4185	0
208	20231211	160800	97082615	4185	4185	4185	4185	0
209	20231211	160700	97082615	4185	4185	4185	4185	0
210	20231211	160600	97082615	4185	4185	4185	4185	0
211	20231211	160500	97082615	4185	4185	4185	4185	0
212	20231211	160400	97082615	4185	4185	4185	4185	731
213	20231211	160300	97082615	4185	4185	4185	4185	0
214	20231211	160200	97082615	4185	4185	4185	4185	0
215	20231211	160100	97082615	4185	4185	4185	4185	0
216	20231211	160000	97082615	4185	4185	4185	4185	0
217	20231211	155900	97082615	4185	4185	4185	4185	0
218	20231211	155800	97082615	4185	4185	4185	4185	0
219	20231211	155700	97082615	4185	4185	4185	4185	0
220	20231211	155600	97082615	4185	4185	4185	4185	0
221	20231211	155500	97082615	4185	4185	4185	4185	0
222	20231211	155400	97082615	4185	4185	4185	4185	0
223	20231211	155300	97082615	4185	4185	4185	4185	0
224	20231211	155200	97082615	4185	4185	4185	4185	0
225	20231211	155100	97082615	4185	4185	4185	4185	0
226	20231211	155000	97082615	4185	4185	4185	4185	0
227	20231211	154900	97082615	4185	4185	4185	4185	0
228	20231211	154800	97082615	4185	4185	4185	4185	0
229	20231211	154700	97082615	4185	4185	4185	4185	0
230	20231211	154600	97082615	4185	4185	4185	4185	0
231	20231211	154500	97082615	4185	4185	4185	4185	0
232	20231211	154400	97082615	4185	4185	4185	4185	0
233	20231211	154300	97082615	4185	4185	4185	4185	0
234	20231211	154200	97082615	4185	4185	4185	4185	0
235	20231211	154100	97082615	4185	4185	4185	4185	0
236	20231211	154000	97082615	4185	4185	4185	4185	0
237	20231211	153900	97082615	4185	4185	4185	4185	0
238	20231211	153800	97082615	4185	4185	4185	4185	0
239	20231211	153700	97082615	4185	4185	4185	4185	0
240	20231211	153600	97082615	4185	4185	4185	4185	0
241	20231211	153500	97082615	4185	4185	4185	4185	0
242	20231211	153400	97082615	4185	4185	4185	4185	731
243	20231211	153300	97082615	4185	4185	4185	4185	0
244	20231211	153200	97082615	4185	4185	4185	4185	0
245	20231211	153100	97082615	4185	4185	4185	4185	0
246	20231211	153000	97082615	4185	4185	4185	4185	731
247	20231211	152900	94023380	4180	4180	4180	4180	0
248	20231211	152800	94023380	4180	4180	4180	4180	0
249	20231211	152700	94023380	4180	4180	4180	4180	0
250	20231211	152600	94023380	4180	4180	4180	4180	0
251	20231211	152500	94023380	4180	4180	4180	4180	0
252	20231211	152400	94023380	4180	4180	4180	4180	0
253	20231211	152300	94023380	4180	4180	4180	4180	0
254	20231211	152200	94023380	4180	4180	4180	4180	0
255	20231211	152100	94023380	4180	4180	4180	4180	0
256	20231211	152000	94023380	4180	4180	4180	4180	0
257	20231211	151900	94023380	4180	4175	4180	4175	63
258	20231211	151800	93760095	4180	4180	4180	4180	0
259	20231211	151700	93760095	4180	4180	4180	4180	6
260	20231211	151600	93735015	4180	4180	4180	4180	18
261	20231211	151500	93659775	4180	4180	4180	4180	65
262	20231211	151400	93388075	4180	4180	4180	4180	0
263	20231211	151300	93388075	4180	4180	4180	4180	0
264	20231211	151200	93388075	4180	4180	4180	4180	50
265	20231211	151100	93179075	4180	4180	4180	4180	0
266	20231211	151000	93179075	4180	4180	4180	4170	347
267	20231211	150900	91731535	4180	4180	4180	4180	0
268	20231211	150800	91731535	4180	4180	4180	4180	0
269	20231211	150700	91731535	4180	4180	4180	4180	0
270	20231211	150600	91731535	4180	4180	4180	4180	298
271	20231211	150500	90485895	4180	4180	4180	4180	0
272	20231211	150400	90485895	4180	4180	4180	4180	16
273	20231211	150300	90419015	4180	4180	4180	4180	0
274	20231211	150200	90419015	4180	4180	4180	4180	0
275	20231211	150100	90419015	4180	4180	4180	4180	0
276	20231211	150000	90419015	4180	4180	4180	4180	0
277	20231211	145900	90419015	4180	4180	4180	4180	0
278	20231211	145800	90419015	4180	4180	4180	4180	0
279	20231211	145700	90419015	4180	4180	4180	4180	2
280	20231211	145600	90410655	4165	4165	4165	4165	0
281	20231211	145500	90410655	4165	4165	4165	4165	0
282	20231211	145400	90410655	4165	4165	4165	4165	0
283	20231211	145300	90410655	4165	4165	4165	4165	0
284	20231211	145200	90410655	4165	4165	4165	4165	0
285	20231211	145100	90410655	4165	4165	4165	4165	0
286	20231211	145000	90410655	4165	4165	4165	4165	0
287	20231211	144900	90410655	4165	4165	4165	4165	0
288	20231211	144800	90410655	4165	4165	4165	4165	0
289	20231211	144700	90410655	4165	4165	4165	4165	0
290	20231211	144600	90410655	4165	4165	4165	4165	40
291	20231211	144500	90244055	4165	4165	4165	4165	0
292	20231211	144400	90244055	4165	4165	4165	4165	0
293	20231211	144300	90244055	4165	4170	4170	4165	246
294	20231211	144200	89219365	4165	4165	4165	4165	0
295	20231211	144100	89219365	4165	4165	4165	4165	0
296	20231211	144000	89219365	4165	4165	4165	4165	0
297	20231211	143900	89219365	4165	4165	4165	4165	0
298	20231211	143800	89219365	4165	4165	4165	4165	0
299	20231211	143700	89219365	4165	4165	4165	4165	0
300	20231211	143600	89219365	4165	4165	4165	4165	0
301	20231211	143500	89219365	4165	4165	4165	4165	0
302	20231211	143400	89219365	4165	4165	4165	4165	0
303	20231211	143300	89219365	4165	4175	4175	4165	2872
304	20231211	143200	77238055	4180	4180	4180	4180	0
305	20231211	143100	77238055	4180	4180	4180	4180	0
306	20231211	143000	77238055	4180	4180	4180	4180	0
307	20231211	142900	77238055	4180	4180	4180	4180	0
308	20231211	142800	77238055	4180	4180	4180	4180	79
309	20231211	142700	76907835	4180	4180	4180	4180	0
310	20231211	142600	76907835	4180	4180	4180	4180	0
311	20231211	142500	76907835	4180	4180	4180	4180	0
312	20231211	142400	76907835	4180	4180	4180	4180	0
313	20231211	142300	76907835	4180	4180	4180	4180	33
314	20231211	142200	76769895	4180	4180	4180	4180	0
315	20231211	142100	76769895	4180	4180	4180	4180	270
316	20231211	142000	75641295	4180	4180	4180	4180	57
317	20231211	141900	75403035	4180	4180	4180	4180	0
318	20231211	141800	75403035	4180	4180	4180	4180	5
319	20231211	141700	75382135	4185	4185	4185	4185	0
320	20231211	141600	75382135	4185	4185	4185	4185	0
321	20231211	141500	75382135	4185	4185	4185	4185	24
322	20231211	141400	75281695	4180	4180	4180	4180	0
323	20231211	141300	75281695	4180	4180	4180	4180	0
324	20231211	141200	75281695	4180	4180	4180	4180	0
325	20231211	141100	75281695	4180	4180	4180	4180	100
326	20231211	141000	74863695	4180	4180	4180	4180	0
327	20231211	140900	74863695	4180	4180	4180	4180	0
328	20231211	140800	74863695	4180	4180	4180	4180	40
329	20231211	140700	74696495	4185	4185	4185	4185	0
330	20231211	140600	74696495	4185	4185	4185	4185	16
331	20231211	140500	74629535	4185	4185	4185	4185	0
332	20231211	140400	74629535	4185	4185	4185	4185	0
333	20231211	140300	74629535	4185	4185	4185	4185	250
334	20231211	140200	73583285	4185	4185	4185	4185	0
335	20231211	140100	73583285	4185	4185	4185	4185	0
336	20231211	140000	73583285	4185	4185	4185	4185	0
337	20231211	135900	73583285	4185	4185	4185	4185	0
338	20231211	135800	73583285	4185	4185	4185	4185	79
339	20231211	135700	73252670	4185	4185	4185	4185	0
340	20231211	135600	73252670	4185	4185	4185	4185	0
341	20231211	135500	73252670	4185	4185	4185	4185	0
342	20231211	135400	73252670	4185	4185	4185	4185	0
343	20231211	135300	73252670	4185	4185	4185	4185	0
344	20231211	135200	73252670	4185	4185	4185	4185	0
345	20231211	135100	73252670	4185	4185	4185	4185	0
346	20231211	135000	73252670	4185	4185	4185	4185	0
347	20231211	134900	73252670	4185	4185	4185	4185	0
348	20231211	134800	73252670	4185	4185	4185	4185	0
349	20231211	134700	73252670	4185	4185	4185	4185	0
350	20231211	134600	73252670	4185	4185	4185	4185	0
351	20231211	134500	73252670	4185	4185	4185	4185	0
352	20231211	134400	73252670	4185	4185	4185	4185	0
353	20231211	134300	73252670	4185	4180	4185	4180	105
354	20231211	134200	72813745	4180	4180	4180	4180	0
355	20231211	134100	72813745	4180	4180	4180	4180	0
356	20231211	134000	72813745	4180	4180	4180	4180	0
357	20231211	133900	72813745	4180	4180	4180	4180	267
358	20231211	133800	71697685	4180	4180	4180	4180	100
359	20231211	133700	71279685	4180	4180	4180	4180	1
360	20231211	133600	71275505	4185	4185	4185	4185	0
361	20231211	133500	71275505	4185	4185	4185	4185	0
362	20231211	133400	71275505	4185	4185	4185	4185	0
363	20231211	133300	71275505	4185	4185	4185	4185	0
364	20231211	133200	71275505	4185	4185	4185	4185	0
365	20231211	133100	71275505	4185	4185	4185	4185	0
366	20231211	133000	71275505	4185	4185	4185	4185	0
367	20231211	132900	71275505	4185	4185	4185	4185	82
368	20231211	132800	70932335	4185	4185	4185	4185	0
369	20231211	132700	70932335	4185	4185	4185	4185	23
370	20231211	132600	70836080	4185	4185	4185	4185	26
371	20231211	132500	70727270	4180	4180	4180	4180	0
372	20231211	132400	70727270	4180	4180	4180	4180	0
373	20231211	132300	70727270	4180	4180	4180	4180	0
374	20231211	132200	70727270	4180	4180	4180	4180	0
375	20231211	132100	70727270	4180	4180	4180	4180	0
376	20231211	132000	70727270	4180	4180	4180	4180	0
377	20231211	131900	70727270	4180	4180	4180	4180	0
378	20231211	131800	70727270	4180	4180	4180	4180	0
379	20231211	131700	70727270	4180	4180	4180	4180	0
380	20231211	131600	70727270	4180	4180	4180	4180	0
381	20231211	131500	70727270	4180	4180	4180	4180	0
382	20231211	131400	70727270	4180	4180	4180	4180	0
383	20231211	131300	70727270	4180	4180	4180	4180	0
384	20231211	131200	70727270	4180	4180	4180	4180	0
385	20231211	131100	70727270	4180	4180	4180	4180	0
386	20231211	131000	70727270	4180	4180	4180	4180	0
387	20231211	130900	70727270	4180	4180	4180	4180	0
388	20231211	130800	70727270	4180	4180	4180	4180	0
389	20231211	130700	70727270	4180	4180	4180	4180	0
390	20231211	130600	70727270	4180	4180	4180	4180	0
391	20231211	130500	70727270	4180	4180	4180	4180	0
392	20231211	130400	70727270	4180	4180	4180	4180	0
393	20231211	130300	70727270	4180	4180	4180	4180	1
394	20231211	130200	70723090	4185	4185	4185	4185	0
395	20231211	130100	70723090	4185	4185	4185	4185	27
396	20231211	130000	70610095	4185	4185	4185	4185	0
397	20231211	125900	70610095	4185	4185	4185	4185	0
398	20231211	125800	70610095	4185	4185	4185	4185	0
399	20231211	125700	70610095	4185	4185	4185	4185	0
400	20231211	125600	70610095	4185	4185	4185	4185	0
401	20231211	125500	70610095	4185	4185	4185	4185	0
402	20231211	125400	70610095	4185	4185	4185	4185	0
403	20231211	125300	70610095	4185	4185	4185	4185	0
404	20231211	125200	70610095	4185	4185	4185	4185	0
405	20231211	125100	70610095	4185	4185	4185	4185	1
406	20231211	125000	70605910	4185	4185	4185	4185	0
407	20231211	124900	70605910	4185	4185	4185	4185	0
408	20231211	124800	70605910	4185	4185	4185	4185	0
409	20231211	124700	70605910	4185	4185	4185	4185	0
410	20231211	124600	70605910	4185	4185	4185	4185	0
411	20231211	124500	70605910	4185	4185	4185	4185	0
412	20231211	124400	70605910	4185	4185	4185	4185	0
413	20231211	124300	70605910	4185	4185	4185	4185	0
414	20231211	124200	70605910	4185	4185	4185	4185	0
415	20231211	124100	70605910	4185	4185	4185	4185	0
416	20231211	124000	70605910	4185	4185	4185	4185	0
417	20231211	123900	70605910	4185	4180	4185	4180	120
418	20231211	123800	70103970	4180	4180	4180	4180	0
419	20231211	123700	70103970	4180	4180	4180	4180	0
420	20231211	123600	70103970	4180	4180	4180	4180	0
421	20231211	123500	70103970	4180	4180	4180	4180	0
422	20231211	123400	70103970	4180	4180	4180	4180	120
423	20231211	123300	69602370	4180	4180	4180	4180	0
424	20231211	123200	69602370	4180	4180	4180	4180	29
425	20231211	123100	69481150	4175	4175	4175	4175	0
426	20231211	123000	69481150	4175	4175	4175	4175	0
427	20231211	122900	69481150	4175	4175	4175	4175	0
428	20231211	122800	69481150	4175	4175	4175	4175	0
429	20231211	122700	69481150	4175	4175	4175	4175	0
430	20231211	122600	69481150	4175	4175	4175	4175	0
431	20231211	122500	69481150	4175	4175	4175	4175	43
432	20231211	122400	69301625	4180	4180	4180	4180	36
433	20231211	122300	69151145	4175	4175	4175	4175	257
434	20231211	122200	68078170	4180	4180	4180	4180	0
435	20231211	122100	68078170	4180	4180	4180	4180	0
436	20231211	122000	68078170	4180	4180	4180	4180	0
437	20231211	121900	68078170	4180	4180	4180	4180	0
438	20231211	121800	68078170	4180	4180	4180	4180	0
439	20231211	121700	68078170	4180	4180	4180	4180	0
440	20231211	121600	68078170	4180	4180	4180	4180	73
441	20231211	121500	67773030	4180	4180	4180	4180	0
442	20231211	121400	67773030	4180	4180	4180	4180	0
443	20231211	121300	67773030	4180	4180	4180	4180	0
444	20231211	121200	67773030	4180	4180	4180	4180	0
445	20231211	121100	67773030	4180	4180	4180	4180	0
446	20231211	121000	67773030	4180	4180	4180	4180	0
447	20231211	120900	67773030	4180	4180	4180	4180	0
448	20231211	120800	67773030	4180	4180	4180	4180	30
449	20231211	120700	67647630	4180	4180	4180	4180	0
450	20231211	120600	67647630	4180	4180	4180	4180	0
451	20231211	120500	67647630	4180	4180	4180	4180	0
452	20231211	120400	67647630	4180	4180	4180	4180	119
453	20231211	120300	67150210	4180	4180	4180	4180	0
454	20231211	120200	67150210	4180	4180	4180	4180	0
455	20231211	120100	67150210	4180	4180	4180	4180	0
456	20231211	120000	67150210	4180	4180	4180	4180	0
457	20231211	115900	67150210	4180	4180	4180	4180	0
458	20231211	115800	67150210	4180	4180	4180	4180	0
459	20231211	115700	67150210	4180	4180	4180	4180	0
460	20231211	115600	67150210	4180	4180	4180	4180	0
461	20231211	115500	67150210	4180	4180	4180	4180	0
462	20231211	115400	67150210	4180	4180	4180	4180	0
463	20231211	115300	67150210	4180	4180	4180	4180	0
464	20231211	115200	67150210	4180	4180	4180	4180	0
465	20231211	115100	67150210	4180	4180	4180	4180	0
466	20231211	115000	67150210	4180	4180	4180	4180	0
467	20231211	114900	67150210	4180	4180	4180	4180	0
468	20231211	114800	67150210	4180	4180	4180	4180	0
469	20231211	114700	67150210	4180	4180	4180	4180	0
470	20231211	114600	67150210	4180	4180	4180	4180	0
471	20231211	114500	67150210	4180	4180	4180	4180	0
472	20231211	114400	67150210	4180	4180	4180	4180	19
473	20231211	114300	67070790	4180	4180	4180	4180	0
474	20231211	114200	67070790	4180	4180	4180	4180	0
475	20231211	114100	67070790	4180	4180	4180	4180	0
476	20231211	114000	67070790	4180	4180	4180	4180	0
477	20231211	113900	67070790	4180	4180	4180	4180	0
478	20231211	113800	67070790	4180	4180	4180	4180	0
479	20231211	113700	67070790	4180	4180	4180	4180	0
480	20231211	113600	67070790	4180	4180	4180	4180	0
481	20231211	113500	67070790	4180	4180	4180	4180	0
482	20231211	113400	67070790	4180	4180	4180	4180	0
483	20231211	113300	67070790	4180	4180	4180	4180	1
484	20231211	113200	67066610	4175	4175	4175	4175	0
485	20231211	113100	67066610	4175	4175	4175	4175	0
486	20231211	113000	67066610	4175	4175	4175	4175	0
487	20231211	112900	67066610	4175	4175	4175	4175	0
488	20231211	112800	67066610	4175	4175	4175	4175	0
489	20231211	112700	67066610	4175	4175	4175	4175	245
490	20231211	112600	66043735	4175	4175	4175	4175	0
491	20231211	112500	66043735	4175	4180	4180	4175	770
492	20231211	112400	62825980	4180	4180	4180	4180	0
493	20231211	112300	62825980	4180	4180	4180	4180	0
494	20231211	112200	62825980	4180	4180	4180	4180	1
495	20231211	112100	62821800	4180	4180	4180	4180	0
496	20231211	112000	62821800	4180	4180	4180	4180	0
497	20231211	111900	62821800	4180	4180	4180	4180	0
498	20231211	111800	62821800	4180	4180	4180	4180	1
499	20231211	111700	62817620	4185	4185	4185	4185	25
500	20231211	111600	62712995	4180	4180	4180	4180	0
501	20231211	111500	62712995	4180	4180	4180	4180	0
502	20231211	111400	62712995	4180	4180	4180	4180	0
503	20231211	111300	62712995	4180	4180	4180	4180	250
504	20231211	111200	61667995	4180	4180	4180	4180	0
505	20231211	111100	61667995	4180	4180	4180	4180	0
506	20231211	111000	61667995	4180	4180	4180	4180	0
507	20231211	110900	61667995	4180	4180	4180	4180	0
508	20231211	110800	61667995	4180	4180	4180	4180	0
509	20231211	110700	61667995	4180	4180	4180	4180	9
510	20231211	110600	61630375	4180	4180	4180	4180	0
511	20231211	110500	61630375	4180	4180	4180	4180	50
512	20231211	110400	61421375	4180	4180	4180	4180	143
513	20231211	110300	60823635	4180	4180	4180	4180	0
514	20231211	110200	60823635	4180	4180	4180	4180	0
515	20231211	110100	60823635	4180	4180	4180	4180	0
516	20231211	110000	60823635	4180	4180	4180	4180	0
517	20231211	105900	60823635	4180	4180	4180	4180	0
518	20231211	105800	60823635	4180	4180	4180	4180	0
519	20231211	105700	60823635	4180	4180	4180	4180	0
520	20231211	105600	60823635	4180	4180	4180	4180	0
521	20231211	105500	60823635	4180	4180	4180	4180	200
522	20231211	105400	59987635	4180	4180	4180	4180	0
523	20231211	105300	59987635	4180	4180	4180	4180	19
524	20231211	105200	59908215	4180	4180	4180	4180	0
525	20231211	105100	59908215	4180	4180	4180	4180	670
526	20231211	105000	57107615	4180	4180	4180	4180	0
527	20231211	104900	57107615	4180	4180	4180	4180	0
528	20231211	104800	57107615	4180	4180	4180	4180	0
529	20231211	104700	57107615	4180	4180	4180	4180	0
530	20231211	104600	57107615	4180	4180	4180	4180	0
531	20231211	104500	57107615	4180	4180	4180	4180	830
532	20231211	104400	53638215	4180	4180	4180	4180	0
533	20231211	104300	53638215	4180	4180	4180	4180	100
534	20231211	104200	53220215	4185	4185	4185	4185	0
535	20231211	104100	53220215	4185	4185	4185	4185	0
536	20231211	104000	53220215	4185	4185	4185	4185	10
537	20231211	103900	53178365	4185	4185	4185	4185	20
538	20231211	103800	53094665	4180	4180	4180	4180	0
539	20231211	103700	53094665	4180	4180	4180	4180	0
540	20231211	103600	53094665	4180	4180	4180	4180	0
541	20231211	103500	53094665	4180	4180	4180	4180	0
542	20231211	103400	53094665	4180	4180	4180	4180	5
543	20231211	103300	53073765	4185	4185	4185	4185	27
544	20231211	103200	52960770	4185	4185	4185	4185	0
545	20231211	103100	52960770	4185	4185	4185	4185	2
546	20231211	103000	52952400	4185	4185	4185	4185	0
547	20231211	102900	52952400	4185	4185	4185	4185	0
548	20231211	102800	52952400	4185	4190	4190	4185	7
549	20231211	102700	52923085	4190	4190	4190	4190	0
550	20231211	102600	52923085	4190	4190	4190	4190	0
551	20231211	102500	52923085	4190	4190	4190	4190	3
552	20231211	102400	52910515	4190	4190	4190	4190	17
553	20231211	102300	52839285	4190	4190	4190	4190	0
554	20231211	102200	52839285	4190	4190	4190	4190	1
555	20231211	102100	52835095	4190	4190	4190	4190	0
556	20231211	102000	52835095	4190	4190	4190	4190	0
557	20231211	101900	52835095	4190	4190	4190	4190	0
558	20231211	101800	52835095	4190	4190	4190	4190	17
559	20231211	101700	52763865	4190	4190	4190	4190	5
560	20231211	101600	52742915	4190	4190	4190	4190	0
561	20231211	101500	52742915	4190	4190	4190	4190	117
562	20231211	101400	52252685	4190	4190	4190	4190	0
563	20231211	101300	52252685	4190	4190	4190	4190	379
564	20231211	101200	50664675	4190	4190	4190	4190	0
565	20231211	101100	50664675	4190	4190	4190	4190	10
566	20231211	101000	50622775	4190	4185	4190	4185	36
567	20231211	100900	50472105	4185	4170	4185	4170	1086
568	20231211	100800	45943455	4175	4175	4175	4175	1200
569	20231211	100700	40933455	4175	4175	4175	4175	0
570	20231211	100600	40933455	4175	4175	4175	4175	444
571	20231211	100500	39079755	4170	4170	4170	4170	0
572	20231211	100400	39079755	4170	4170	4170	4170	0
573	20231211	100300	39079755	4170	4170	4170	4170	0
574	20231211	100200	39079755	4170	4170	4170	4170	0
575	20231211	100100	39079755	4170	4170	4170	4170	0
576	20231211	100000	39079755	4170	4170	4170	4170	0
577	20231211	095900	39079755	4170	4170	4170	4170	0
578	20231211	095800	39079755	4170	4170	4170	4170	10
579	20231211	095700	39038055	4165	4165	4165	4165	0
580	20231211	095600	39038055	4165	4165	4165	4165	0
581	20231211	095500	39038055	4165	4165	4165	4165	0
582	20231211	095400	39038055	4165	4165	4165	4165	0
583	20231211	095300	39038055	4165	4165	4165	4165	0
584	20231211	095200	39038055	4165	4165	4165	4165	0
585	20231211	095100	39038055	4165	4165	4165	4165	20
586	20231211	095000	38954755	4165	4165	4165	4165	0
587	20231211	094900	38954755	4165	4165	4165	4165	0
588	20231211	094800	38954755	4165	4165	4165	4165	0
589	20231211	094700	38954755	4165	4165	4165	4165	1549
590	20231211	094600	32503170	4165	4165	4165	4165	0
591	20231211	094500	32503170	4165	4165	4165	4165	0
592	20231211	094400	32503170	4165	4170	4180	4165	694
593	20231211	094300	29602890	4175	4175	4175	4175	0
594	20231211	094200	29602890	4175	4175	4175	4175	0
595	20231211	094100	29602890	4175	4180	4180	4175	11
596	20231211	094000	29556915	4165	4165	4165	4165	0
597	20231211	093900	29556915	4165	4165	4165	4165	0
598	20231211	093800	29556915	4165	4165	4165	4165	0
599	20231211	093700	29556915	4165	4165	4165	4165	0
600	20231211	093600	29556915	4165	4165	4165	4165	0
601	20231211	093500	29556915	4165	4170	4170	4165	590
602	20231211	093400	27096685	4170	4170	4170	4170	0
603	20231211	093300	27096685	4170	4170	4170	4170	0
604	20231211	093200	27096685	4170	4170	4170	4170	0
605	20231211	093100	27096685	4170	4175	4175	4170	770
606	20231211	093000	23884495	4175	4175	4175	4175	32
607	20231211	092900	23750895	4180	4180	4180	4180	0
608	20231211	092800	23750895	4180	4185	4185	4180	181
609	20231211	092700	22993875	4180	4180	4180	4180	469
610	20231211	092600	21033455	4175	4180	4180	4175	12
611	20231211	092500	20983345	4175	4175	4175	4175	6
612	20231211	092400	20958295	4175	4175	4175	4175	200
613	20231211	092300	20123295	4175	4175	4175	4175	23
614	20231211	092200	20027270	4175	4175	4175	4175	51
615	20231211	092100	19814345	4175	4170	4175	4170	356
616	20231211	092000	18328575	4165	4165	4170	4165	148
617	20231211	091900	17711485	4165	4165	4165	4165	0
618	20231211	091800	17711485	4165	4165	4165	4165	0
619	20231211	091700	17711485	4165	4165	4165	4165	0
620	20231211	091600	17711485	4165	4165	4165	4165	0
621	20231211	091500	17711485	4165	4165	4165	4165	0
622	20231211	091400	17711485	4165	4165	4165	4165	0
623	20231211	091300	17711485	4165	4165	4165	4165	0
624	20231211	091200	17711485	4165	4165	4165	4165	0
625	20231211	091100	17711485	4165	4165	4165	4165	5
626	20231211	091000	17690660	4165	4165	4165	4165	10
627	20231211	090900	17649010	4165	4175	4175	4165	411
628	20231211	090800	15937085	4175	4175	4175	4175	63
629	20231211	090700	15674060	4165	4165	4165	4165	0
630	20231211	090600	15674060	4165	4155	4170	4155	1354
631	20231211	090500	10035390	4155	4155	4155	4155	350
632	20231211	090400	8581140	4165	4165	4165	4165	0
633	20231211	090300	8581140	4165	4165	4165	4165	0
634	20231211	090200	8581140	4165	4165	4165	4160	722
635	20231211	090100	5576935	4165	4165	4165	4165	0
636	20231211	090000	5576935	4165	4165	4165	4165	752