KissMeData/054540/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193300	93413430	4165	4165	4165	4165	1069
3	20231208	193200	93413430	4165	4165	4165	4165	0
4	20231208	193100	93413430	4165	4165	4165	4165	0
5	20231208	193000	93413430	4165	4165	4165	4165	0
6	20231208	192900	93413430	4165	4165	4165	4165	0
7	20231208	192800	93413430	4165	4165	4165	4165	0
8	20231208	192700	93413430	4165	4165	4165	4165	0
9	20231208	192600	93413430	4165	4165	4165	4165	0
10	20231208	192500	93413430	4165	4165	4165	4165	0
11	20231208	192400	93413430	4165	4165	4165	4165	0
12	20231208	192300	93413430	4165	4165	4165	4165	0
13	20231208	192200	93413430	4165	4165	4165	4165	0
14	20231208	192100	93413430	4165	4165	4165	4165	0
15	20231208	192000	93413430	4165	4165	4165	4165	0
16	20231208	191900	93413430	4165	4165	4165	4165	0
17	20231208	191800	93413430	4165	4165	4165	4165	0
18	20231208	191700	93413430	4165	4165	4165	4165	0
19	20231208	191600	93413430	4165	4165	4165	4165	0
20	20231208	191500	93413430	4165	4165	4165	4165	0
21	20231208	191400	93413430	4165	4165	4165	4165	0
22	20231208	191300	93413430	4165	4165	4165	4165	0
23	20231208	191200	93413430	4165	4165	4165	4165	0
24	20231208	191100	93413430	4165	4165	4165	4165	0
25	20231208	191000	93413430	4165	4165	4165	4165	0
26	20231208	190900	93413430	4165	4165	4165	4165	0
27	20231208	190800	93413430	4165	4165	4165	4165	0
28	20231208	190700	93413430	4165	4165	4165	4165	0
29	20231208	190600	93413430	4165	4165	4165	4165	0
30	20231208	190500	93413430	4165	4165	4165	4165	0
31	20231208	190400	93413430	4165	4165	4165	4165	0
32	20231208	190300	93413430	4165	4165	4165	4165	1069
33	20231208	190200	93413430	4165	4165	4165	4165	0
34	20231208	190100	93413430	4165	4165	4165	4165	0
35	20231208	190000	93413430	4165	4165	4165	4165	0
36	20231208	185900	93413430	4165	4165	4165	4165	0
37	20231208	185800	93413430	4165	4165	4165	4165	0
38	20231208	185700	93413430	4165	4165	4165	4165	0
39	20231208	185600	93413430	4165	4165	4165	4165	0
40	20231208	185500	93413430	4165	4165	4165	4165	0
41	20231208	185400	93413430	4165	4165	4165	4165	0
42	20231208	185300	93413430	4165	4165	4165	4165	0
43	20231208	185200	93413430	4165	4165	4165	4165	0
44	20231208	185100	93413430	4165	4165	4165	4165	0
45	20231208	185000	93413430	4165	4165	4165	4165	0
46	20231208	184900	93413430	4165	4165	4165	4165	0
47	20231208	184800	93413430	4165	4165	4165	4165	0
48	20231208	184700	93413430	4165	4165	4165	4165	0
49	20231208	184600	93413430	4165	4165	4165	4165	0
50	20231208	184500	93413430	4165	4165	4165	4165	0
51	20231208	184400	93413430	4165	4165	4165	4165	0
52	20231208	184300	93413430	4165	4165	4165	4165	0
53	20231208	184200	93413430	4165	4165	4165	4165	0
54	20231208	184100	93413430	4165	4165	4165	4165	0
55	20231208	184000	93413430	4165	4165	4165	4165	0
56	20231208	183900	93413430	4165	4165	4165	4165	0
57	20231208	183800	93413430	4165	4165	4165	4165	0
58	20231208	183700	93413430	4165	4165	4165	4165	0
59	20231208	183600	93413430	4165	4165	4165	4165	0
60	20231208	183500	93413430	4165	4165	4165	4165	0
61	20231208	183400	93413430	4165	4165	4165	4165	0
62	20231208	183300	93413430	4165	4165	4165	4165	1069
63	20231208	183200	93413430	4165	4165	4165	4165	0
64	20231208	183100	93413430	4165	4165	4165	4165	0
65	20231208	183000	93413430	4165	4165	4165	4165	0
66	20231208	182900	93413430	4165	4165	4165	4165	0
67	20231208	182800	93413430	4165	4165	4165	4165	0
68	20231208	182700	93413430	4165	4165	4165	4165	0
69	20231208	182600	93413430	4165	4165	4165	4165	0
70	20231208	182500	93413430	4165	4165	4165	4165	0
71	20231208	182400	93413430	4165	4165	4165	4165	0
72	20231208	182300	93413430	4165	4165	4165	4165	0
73	20231208	182200	93413430	4165	4165	4165	4165	0
74	20231208	182100	93413430	4165	4165	4165	4165	0
75	20231208	182000	93413430	4165	4165	4165	4165	0
76	20231208	181900	93413430	4165	4165	4165	4165	0
77	20231208	181800	93413430	4165	4165	4165	4165	0
78	20231208	181700	93413430	4165	4165	4165	4165	0
79	20231208	181600	93413430	4165	4165	4165	4165	0
80	20231208	181500	93413430	4165	4165	4165	4165	0
81	20231208	181400	93413430	4165	4165	4165	4165	0
82	20231208	181300	93413430	4165	4165	4165	4165	0
83	20231208	181200	93413430	4165	4165	4165	4165	0
84	20231208	181100	93413430	4165	4165	4165	4165	0
85	20231208	181000	93413430	4165	4165	4165	4165	0
86	20231208	180900	93413430	4165	4165	4165	4165	0
87	20231208	180800	93413430	4165	4165	4165	4165	0
88	20231208	180700	93413430	4165	4165	4165	4165	0
89	20231208	180600	93413430	4165	4165	4165	4165	0
90	20231208	180500	93413430	4165	4165	4165	4165	0
91	20231208	180400	93413430	4165	4165	4165	4165	0
92	20231208	180300	93413430	4165	4165	4165	4165	1069
93	20231208	180200	93413430	4165	4165	4165	4165	0
94	20231208	180100	93413430	4165	4165	4165	4165	0
95	20231208	180000	93413430	4165	4165	4165	4165	0
96	20231208	175900	93413430	4165	4165	4165	4165	0
97	20231208	175800	93413430	4165	4165	4165	4165	0
98	20231208	175700	93413430	4165	4165	4165	4165	0
99	20231208	175600	93413430	4165	4165	4165	4165	0
100	20231208	175500	93413430	4165	4165	4165	4165	0
101	20231208	175400	93413430	4165	4165	4165	4165	0
102	20231208	175300	93413430	4165	4165	4165	4165	0
103	20231208	175200	93413430	4165	4165	4165	4165	0
104	20231208	175100	93413430	4165	4165	4165	4165	0
105	20231208	175000	93413430	4165	4165	4165	4165	0
106	20231208	174900	93413430	4165	4165	4165	4165	0
107	20231208	174800	93413430	4165	4165	4165	4165	0
108	20231208	174700	93413430	4165	4165	4165	4165	0
109	20231208	174600	93413430	4165	4165	4165	4165	0
110	20231208	174500	93413430	4165	4165	4165	4165	0
111	20231208	174400	93413430	4165	4165	4165	4165	0
112	20231208	174300	93413430	4165	4165	4165	4165	0
113	20231208	174200	93413430	4165	4165	4165	4165	0
114	20231208	174100	93413430	4165	4165	4165	4165	0
115	20231208	174000	93413430	4165	4165	4165	4165	0
116	20231208	173900	93413430	4165	4165	4165	4165	0
117	20231208	173800	93413430	4165	4165	4165	4165	0
118	20231208	173700	93413430	4165	4165	4165	4165	0
119	20231208	173600	93413430	4165	4165	4165	4165	0
120	20231208	173500	93413430	4165	4165	4165	4165	0
121	20231208	173400	93413430	4165	4165	4165	4165	0
122	20231208	173300	93413430	4165	4165	4165	4165	1069
123	20231208	173200	93413430	4165	4165	4165	4165	0
124	20231208	173100	93413430	4165	4165	4165	4165	0
125	20231208	173000	93413430	4165	4165	4165	4165	0
126	20231208	172900	93413430	4165	4165	4165	4165	0
127	20231208	172800	93413430	4165	4165	4165	4165	0
128	20231208	172700	93413430	4165	4165	4165	4165	0
129	20231208	172600	93413430	4165	4165	4165	4165	0
130	20231208	172500	93413430	4165	4165	4165	4165	0
131	20231208	172400	93413430	4165	4165	4165	4165	0
132	20231208	172300	93413430	4165	4165	4165	4165	0
133	20231208	172200	93413430	4165	4165	4165	4165	0
134	20231208	172100	93413430	4165	4165	4165	4165	0
135	20231208	172000	93413430	4165	4165	4165	4165	0
136	20231208	171900	93413430	4165	4165	4165	4165	0
137	20231208	171800	93413430	4165	4165	4165	4165	0
138	20231208	171700	93413430	4165	4165	4165	4165	0
139	20231208	171600	93413430	4165	4165	4165	4165	0
140	20231208	171500	93413430	4165	4165	4165	4165	0
141	20231208	171400	93413430	4165	4165	4165	4165	0
142	20231208	171300	93413430	4165	4165	4165	4165	0
143	20231208	171200	93413430	4165	4165	4165	4165	0
144	20231208	171100	93413430	4165	4165	4165	4165	0
145	20231208	171000	93413430	4165	4165	4165	4165	0
146	20231208	170900	93413430	4165	4165	4165	4165	0
147	20231208	170800	93413430	4165	4165	4165	4165	0
148	20231208	170700	93413430	4165	4165	4165	4165	0
149	20231208	170600	93413430	4165	4165	4165	4165	0
150	20231208	170500	93413430	4165	4165	4165	4165	0
151	20231208	170400	93413430	4165	4165	4165	4165	0
152	20231208	170300	93413430	4165	4165	4165	4165	1069
153	20231208	170200	93413430	4165	4165	4165	4165	0
154	20231208	170100	93413430	4165	4165	4165	4165	0
155	20231208	170000	93413430	4165	4165	4165	4165	0
156	20231208	165900	93413430	4165	4165	4165	4165	0
157	20231208	165800	93413430	4165	4165	4165	4165	0
158	20231208	165700	93413430	4165	4165	4165	4165	0
159	20231208	165600	93413430	4165	4165	4165	4165	0
160	20231208	165500	93413430	4165	4165	4165	4165	0
161	20231208	165400	93413430	4165	4165	4165	4165	0
162	20231208	165300	93413430	4165	4165	4165	4165	0
163	20231208	165200	93413430	4165	4165	4165	4165	0
164	20231208	165100	93413430	4165	4165	4165	4165	0
165	20231208	165000	93413430	4165	4165	4165	4165	0
166	20231208	164900	93413430	4165	4165	4165	4165	0
167	20231208	164800	93413430	4165	4165	4165	4165	0
168	20231208	164700	93413430	4165	4165	4165	4165	0
169	20231208	164600	93413430	4165	4165	4165	4165	0
170	20231208	164500	93413430	4165	4165	4165	4165	0
171	20231208	164400	93413430	4165	4165	4165	4165	0
172	20231208	164300	93413430	4165	4165	4165	4165	0
173	20231208	164200	93413430	4165	4165	4165	4165	0
174	20231208	164100	93413430	4165	4165	4165	4165	0
175	20231208	164000	93413430	4165	4165	4165	4165	0
176	20231208	163900	93413430	4165	4165	4165	4165	0
177	20231208	163800	93413430	4165	4165	4165	4165	0
178	20231208	163700	93413430	4165	4165	4165	4165	0
179	20231208	163600	93413430	4165	4165	4165	4165	0
180	20231208	163500	93413430	4165	4165	4165	4165	0
181	20231208	163400	93413430	4165	4165	4165	4165	0
182	20231208	163300	93413430	4165	4165	4165	4165	1069
183	20231208	163200	93413430	4165	4165	4165	4165	0
184	20231208	163100	93413430	4165	4165	4165	4165	0
185	20231208	163000	93413430	4165	4165	4165	4165	0
186	20231208	162900	93413430	4165	4165	4165	4165	0
187	20231208	162800	93413430	4165	4165	4165	4165	0
188	20231208	162700	93413430	4165	4165	4165	4165	0
189	20231208	162600	93413430	4165	4165	4165	4165	0
190	20231208	162500	93413430	4165	4165	4165	4165	0
191	20231208	162400	93413430	4165	4165	4165	4165	0
192	20231208	162300	93413430	4165	4165	4165	4165	0
193	20231208	162200	93413430	4165	4165	4165	4165	0
194	20231208	162100	93413430	4165	4165	4165	4165	0
195	20231208	162000	93413430	4165	4165	4165	4165	0
196	20231208	161900	93413430	4165	4165	4165	4165	0
197	20231208	161800	93413430	4165	4165	4165	4165	0
198	20231208	161700	93413430	4165	4165	4165	4165	0
199	20231208	161600	93413430	4165	4165	4165	4165	0
200	20231208	161500	93413430	4165	4165	4165	4165	0
201	20231208	161400	93413430	4165	4165	4165	4165	0
202	20231208	161300	93413430	4165	4165	4165	4165	0
203	20231208	161200	93413430	4165	4165	4165	4165	0
204	20231208	161100	93413430	4165	4165	4165	4165	0
205	20231208	161000	93413430	4165	4165	4165	4165	0
206	20231208	160900	93413430	4165	4165	4165	4165	0
207	20231208	160800	93413430	4165	4165	4165	4165	0
208	20231208	160700	93413430	4165	4165	4165	4165	0
209	20231208	160600	93413430	4165	4165	4165	4165	0
210	20231208	160500	93413430	4165	4165	4165	4165	0
211	20231208	160400	93413430	4165	4165	4165	4165	0
212	20231208	160300	93413430	4165	4165	4165	4165	1069
213	20231208	160200	93413430	4165	4165	4165	4165	0
214	20231208	160100	93413430	4165	4165	4165	4165	0
215	20231208	160000	93413430	4165	4165	4165	4165	0
216	20231208	155900	93413430	4165	4165	4165	4165	0
217	20231208	155800	93413430	4165	4165	4165	4165	0
218	20231208	155700	93413430	4165	4165	4165	4165	0
219	20231208	155600	93413430	4165	4165	4165	4165	0
220	20231208	155500	93413430	4165	4165	4165	4165	0
221	20231208	155400	93413430	4165	4165	4165	4165	0
222	20231208	155300	93413430	4165	4165	4165	4165	0
223	20231208	155200	93413430	4165	4165	4165	4165	0
224	20231208	155100	93413430	4165	4165	4165	4165	0
225	20231208	155000	93413430	4165	4165	4165	4165	0
226	20231208	154900	93413430	4165	4165	4165	4165	0
227	20231208	154800	93413430	4165	4165	4165	4165	0
228	20231208	154700	93413430	4165	4165	4165	4165	0
229	20231208	154600	93413430	4165	4165	4165	4165	0
230	20231208	154500	93413430	4165	4165	4165	4165	0
231	20231208	154400	93413430	4165	4165	4165	4165	0
232	20231208	154300	93413430	4165	4165	4165	4165	0
233	20231208	154200	93413430	4165	4165	4165	4165	0
234	20231208	154100	93413430	4165	4165	4165	4165	0
235	20231208	154000	93413430	4165	4165	4165	4165	0
236	20231208	153900	93413430	4165	4165	4165	4165	0
237	20231208	153800	93413430	4165	4165	4165	4165	0
238	20231208	153700	93413430	4165	4165	4165	4165	0
239	20231208	153600	93413430	4165	4165	4165	4165	0
240	20231208	153500	93413430	4165	4165	4165	4165	0
241	20231208	153400	93413430	4165	4165	4165	4165	0
242	20231208	153300	93413430	4165	4165	4165	4165	1069
243	20231208	153200	93413430	4165	4165	4165	4165	0
244	20231208	153100	93413430	4165	4165	4165	4165	0
245	20231208	153000	93413430	4165	4165	4165	4165	1069
246	20231208	152900	88961045	4155	4155	4155	4155	0
247	20231208	152800	88961045	4155	4155	4155	4155	0
248	20231208	152700	88961045	4155	4155	4155	4155	0
249	20231208	152600	88961045	4155	4155	4155	4155	0
250	20231208	152500	88961045	4155	4155	4155	4155	0
251	20231208	152400	88961045	4155	4155	4155	4155	0
252	20231208	152300	88961045	4155	4155	4155	4155	0
253	20231208	152200	88961045	4155	4155	4155	4155	0
254	20231208	152100	88961045	4155	4155	4155	4155	0
255	20231208	152000	88961045	4155	4155	4155	4155	0
256	20231208	151900	88961045	4155	4165	4165	4155	57
257	20231208	151800	88724090	4165	4165	4165	4165	17
258	20231208	151700	88653285	4165	4165	4165	4165	0
259	20231208	151600	88653285	4165	4165	4165	4165	0
260	20231208	151500	88653285	4165	4160	4165	4160	302
261	20231208	151400	87395475	4160	4160	4165	4160	9
262	20231208	151300	87358000	4165	4165	4165	4165	2
263	20231208	151200	87349670	4165	4160	4165	4160	3943
264	20231208	151100	70944775	4160	4160	4160	4160	0
265	20231208	151000	70944775	4160	4160	4160	4160	0
266	20231208	150900	70944775	4160	4160	4160	4160	2
267	20231208	150800	70936455	4160	4150	4160	4150	46
268	20231208	150700	70745435	4160	4155	4160	4155	1749
269	20231208	150600	63477635	4150	4150	4150	4150	0
270	20231208	150500	63477635	4150	4150	4150	4150	0
271	20231208	150400	63477635	4150	4150	4150	4150	0
272	20231208	150300	63477635	4150	4150	4150	4150	0
273	20231208	150200	63477635	4150	4150	4150	4150	4
274	20231208	150100	63461035	4150	4150	4150	4150	0
275	20231208	150000	63461035	4150	4150	4150	4150	0
276	20231208	145900	63461035	4150	4150	4150	4150	0
277	20231208	145800	63461035	4150	4150	4150	4150	0
278	20231208	145700	63461035	4150	4150	4150	4150	0
279	20231208	145600	63461035	4150	4150	4150	4150	50
280	20231208	145500	63253535	4150	4150	4150	4150	0
281	20231208	145400	63253535	4150	4150	4150	4150	0
282	20231208	145300	63253535	4150	4150	4150	4150	0
283	20231208	145200	63253535	4150	4150	4150	4150	0
284	20231208	145100	63253535	4150	4150	4150	4150	0
285	20231208	145000	63253535	4150	4150	4150	4150	0
286	20231208	144900	63253535	4150	4150	4150	4150	0
287	20231208	144800	63253535	4150	4150	4150	4150	38
288	20231208	144700	63095835	4155	4155	4155	4155	42
289	20231208	144600	62921325	4155	4155	4155	4155	0
290	20231208	144500	62921325	4155	4155	4155	4155	0
291	20231208	144400	62921325	4155	4155	4155	4155	0
292	20231208	144300	62921325	4155	4155	4155	4155	10
293	20231208	144200	62879775	4150	4150	4150	4150	0
294	20231208	144100	62879775	4150	4150	4150	4150	0
295	20231208	144000	62879775	4150	4150	4150	4150	0
296	20231208	143900	62879775	4150	4150	4150	4150	0
297	20231208	143800	62879775	4150	4150	4150	4150	0
298	20231208	143700	62879775	4150	4150	4150	4150	0
299	20231208	143600	62879775	4150	4150	4150	4150	0
300	20231208	143500	62879775	4150	4150	4150	4150	0
301	20231208	143400	62879775	4150	4150	4150	4150	0
302	20231208	143300	62879775	4150	4150	4150	4150	0
303	20231208	143200	62879775	4150	4150	4150	4150	0
304	20231208	143100	62879775	4150	4150	4150	4150	78
305	20231208	143000	62556075	4155	4155	4155	4155	0
306	20231208	142900	62556075	4155	4155	4155	4155	0
307	20231208	142800	62556075	4155	4155	4155	4155	80
308	20231208	142700	62223675	4155	4155	4155	4155	0
309	20231208	142600	62223675	4155	4155	4155	4155	0
310	20231208	142500	62223675	4155	4155	4155	4155	0
311	20231208	142400	62223675	4155	4155	4155	4155	0
312	20231208	142300	62223675	4155	4155	4155	4155	0
313	20231208	142200	62223675	4155	4155	4155	4155	117
314	20231208	142100	61737540	4155	4155	4155	4155	25
315	20231208	142000	61633665	4150	4150	4150	4150	0
316	20231208	141900	61633665	4150	4150	4150	4150	1
317	20231208	141800	61629515	4150	4150	4150	4150	0
318	20231208	141700	61629515	4150	4150	4150	4150	0
319	20231208	141600	61629515	4150	4150	4150	4150	0
320	20231208	141500	61629515	4150	4150	4150	4150	0
321	20231208	141400	61629515	4150	4150	4150	4150	0
322	20231208	141300	61629515	4150	4150	4150	4150	0
323	20231208	141200	61629515	4150	4150	4150	4150	0
324	20231208	141100	61629515	4150	4150	4150	4150	2
325	20231208	141000	61621215	4150	4150	4150	4150	0
326	20231208	140900	61621215	4150	4150	4150	4150	0
327	20231208	140800	61621215	4150	4150	4150	4150	0
328	20231208	140700	61621215	4150	4150	4150	4150	0
329	20231208	140600	61621215	4150	4150	4150	4150	0
330	20231208	140500	61621215	4150	4150	4150	4150	0
331	20231208	140400	61621215	4150	4150	4150	4150	89
332	20231208	140300	61251865	4150	4150	4150	4150	0
333	20231208	140200	61251865	4150	4150	4150	4150	0
334	20231208	140100	61251865	4150	4150	4150	4150	116
335	20231208	140000	60770465	4150	4150	4150	4150	0
336	20231208	135900	60770465	4150	4150	4150	4150	10
337	20231208	135800	60728965	4150	4150	4150	4150	80
338	20231208	135700	60396965	4150	4150	4150	4150	25
339	20231208	135600	60293215	4150	4150	4150	4150	10
340	20231208	135500	60251715	4150	4150	4150	4150	0
341	20231208	135400	60251715	4150	4150	4150	4150	0
342	20231208	135300	60251715	4150	4150	4150	4150	0
343	20231208	135200	60251715	4150	4150	4150	4150	1
344	20231208	135100	60247565	4150	4150	4150	4150	79
345	20231208	135000	59919715	4140	4140	4140	4140	0
346	20231208	134900	59919715	4140	4140	4140	4140	0
347	20231208	134800	59919715	4140	4140	4140	4140	25
348	20231208	134700	59816215	4140	4140	4140	4140	0
349	20231208	134600	59816215	4140	4140	4140	4140	0
350	20231208	134500	59816215	4140	4140	4140	4140	0
351	20231208	134400	59816215	4140	4140	4140	4140	0
352	20231208	134300	59816215	4140	4140	4140	4140	0
353	20231208	134200	59816215	4140	4140	4140	4140	0
354	20231208	134100	59816215	4140	4140	4140	4140	0
355	20231208	134000	59816215	4140	4140	4140	4140	100
356	20231208	133900	59402215	4140	4140	4140	4140	50
357	20231208	133800	59195215	4140	4140	4140	4140	0
358	20231208	133700	59195215	4140	4140	4140	4140	0
359	20231208	133600	59195215	4140	4140	4140	4140	40
360	20231208	133500	59029615	4135	4135	4135	4135	0
361	20231208	133400	59029615	4135	4135	4135	4135	0
362	20231208	133300	59029615	4135	4135	4135	4135	0
363	20231208	133200	59029615	4135	4135	4135	4135	0
364	20231208	133100	59029615	4135	4135	4135	4135	0
365	20231208	133000	59029615	4135	4135	4135	4135	0
366	20231208	132900	59029615	4135	4135	4135	4135	0
367	20231208	132800	59029615	4135	4135	4135	4135	0
368	20231208	132700	59029615	4135	4135	4135	4135	0
369	20231208	132600	59029615	4135	4135	4135	4135	0
370	20231208	132500	59029615	4135	4135	4135	4135	0
371	20231208	132400	59029615	4135	4140	4140	4135	700
372	20231208	132300	56132715	4150	4150	4150	4150	0
373	20231208	132200	56132715	4150	4150	4150	4150	0
374	20231208	132100	56132715	4150	4150	4150	4150	0
375	20231208	132000	56132715	4150	4150	4150	4150	20
376	20231208	131900	56049715	4140	4140	4140	4140	0
377	20231208	131800	56049715	4140	4140	4140	4140	0
378	20231208	131700	56049715	4140	4140	4140	4140	0
379	20231208	131600	56049715	4140	4145	4145	4140	394
380	20231208	131500	54418050	4145	4145	4145	4145	0
381	20231208	131400	54418050	4145	4145	4145	4145	0
382	20231208	131300	54418050	4145	4145	4145	4145	0
383	20231208	131200	54418050	4145	4155	4155	4145	269
384	20231208	131100	53301825	4155	4155	4155	4155	0
385	20231208	131000	53301825	4155	4155	4155	4155	0
386	20231208	130900	53301825	4155	4155	4155	4155	0
387	20231208	130800	53301825	4155	4155	4155	4155	29
388	20231208	130700	53181330	4150	4150	4150	4150	0
389	20231208	130600	53181330	4150	4150	4150	4150	1
390	20231208	130500	53177180	4160	4160	4160	4160	0
391	20231208	130400	53177180	4160	4160	4160	4160	0
392	20231208	130300	53177180	4160	4160	4160	4160	0
393	20231208	130200	53177180	4160	4160	4160	4160	0
394	20231208	130100	53177180	4160	4160	4160	4160	0
395	20231208	130000	53177180	4160	4160	4160	4160	0
396	20231208	125900	53177180	4160	4160	4160	4160	0
397	20231208	125800	53177180	4160	4145	4160	4145	2134
398	20231208	125700	44319090	4140	4140	4140	4140	0
399	20231208	125600	44319090	4140	4140	4140	4140	0
400	20231208	125500	44319090	4140	4140	4140	4140	0
401	20231208	125400	44319090	4140	4140	4140	4140	0
402	20231208	125300	44319090	4140	4140	4140	4140	0
403	20231208	125200	44319090	4140	4140	4140	4140	6
404	20231208	125100	44294250	4140	4140	4140	4140	0
405	20231208	125000	44294250	4140	4140	4140	4140	0
406	20231208	124900	44294250	4140	4140	4140	4140	0
407	20231208	124800	44294250	4140	4140	4140	4140	0
408	20231208	124700	44294250	4140	4140	4140	4140	0
409	20231208	124600	44294250	4140	4140	4140	4140	0
410	20231208	124500	44294250	4140	4140	4140	4140	0
411	20231208	124400	44294250	4140	4140	4140	4140	0
412	20231208	124300	44294250	4140	4140	4140	4140	0
413	20231208	124200	44294250	4140	4140	4140	4140	1
414	20231208	124100	44290110	4150	4150	4150	4150	28
415	20231208	124000	44173910	4145	4145	4145	4145	0
416	20231208	123900	44173910	4145	4145	4145	4145	0
417	20231208	123800	44173910	4145	4145	4145	4145	0
418	20231208	123700	44173910	4145	4145	4145	4145	0
419	20231208	123600	44173910	4145	4145	4145	4145	0
420	20231208	123500	44173910	4145	4145	4145	4145	6
421	20231208	123400	44149040	4140	4140	4140	4140	0
422	20231208	123300	44149040	4140	4140	4140	4140	5
423	20231208	123200	44128340	4140	4140	4140	4140	0
424	20231208	123100	44128340	4140	4140	4140	4140	0
425	20231208	123000	44128340	4140	4140	4140	4140	0
426	20231208	122900	44128340	4140	4140	4140	4140	0
427	20231208	122800	44128340	4140	4140	4140	4140	0
428	20231208	122700	44128340	4140	4140	4140	4140	0
429	20231208	122600	44128340	4140	4140	4140	4140	0
430	20231208	122500	44128340	4140	4140	4140	4140	0
431	20231208	122400	44128340	4140	4140	4140	4140	0
432	20231208	122300	44128340	4140	4140	4140	4140	0
433	20231208	122200	44128340	4140	4140	4140	4140	0
434	20231208	122100	44128340	4140	4140	4140	4140	0
435	20231208	122000	44128340	4140	4140	4140	4140	0
436	20231208	121900	44128340	4140	4140	4140	4140	0
437	20231208	121800	44128340	4140	4140	4140	4140	100
438	20231208	121700	43714340	4140	4140	4140	4140	0
439	20231208	121600	43714340	4140	4140	4140	4140	1
440	20231208	121500	43710200	4140	4140	4140	4140	0
441	20231208	121400	43710200	4140	4140	4140	4140	0
442	20231208	121300	43710200	4140	4140	4140	4140	0
443	20231208	121200	43710200	4140	4140	4140	4140	0
444	20231208	121100	43710200	4140	4140	4140	4140	0
445	20231208	121000	43710200	4140	4140	4140	4140	0
446	20231208	120900	43710200	4140	4140	4140	4140	0
447	20231208	120800	43710200	4140	4140	4140	4140	0
448	20231208	120700	43710200	4140	4140	4140	4140	0
449	20231208	120600	43710200	4140	4140	4140	4140	0
450	20231208	120500	43710200	4140	4140	4140	4140	0
451	20231208	120400	43710200	4140	4140	4140	4140	0
452	20231208	120300	43710200	4140	4140	4140	4140	0
453	20231208	120200	43710200	4140	4140	4140	4140	0
454	20231208	120100	43710200	4140	4140	4140	4140	0
455	20231208	120000	43710200	4140	4145	4145	4140	500
456	20231208	115900	41639310	4145	4145	4145	4145	0
457	20231208	115800	41639310	4145	4145	4145	4145	0
458	20231208	115700	41639310	4145	4145	4145	4145	0
459	20231208	115600	41639310	4145	4145	4145	4145	0
460	20231208	115500	41639310	4145	4145	4145	4145	0
461	20231208	115400	41639310	4145	4145	4145	4145	0
462	20231208	115300	41639310	4145	4145	4145	4145	0
463	20231208	115200	41639310	4145	4145	4145	4145	400
464	20231208	115100	39981310	4145	4145	4145	4145	121
465	20231208	115000	39479765	4150	4150	4150	4150	0
466	20231208	114900	39479765	4150	4150	4150	4150	0
467	20231208	114800	39479765	4150	4150	4150	4150	0
468	20231208	114700	39479765	4150	4150	4150	4150	0
469	20231208	114600	39479765	4150	4150	4150	4150	0
470	20231208	114500	39479765	4150	4150	4150	4150	555
471	20231208	114400	37176515	4150	4150	4150	4150	64
472	20231208	114300	36910915	4145	4145	4145	4145	0
473	20231208	114200	36910915	4145	4145	4145	4145	0
474	20231208	114100	36910915	4145	4145	4145	4145	0
475	20231208	114000	36910915	4145	4145	4145	4145	0
476	20231208	113900	36910915	4145	4145	4145	4145	0
477	20231208	113800	36910915	4145	4145	4145	4145	0
478	20231208	113700	36910915	4145	4145	4145	4145	0
479	20231208	113600	36910915	4145	4145	4145	4145	0
480	20231208	113500	36910915	4145	4145	4145	4145	236
481	20231208	113400	35932695	4145	4145	4145	4145	3
482	20231208	113300	35920260	4145	4145	4145	4145	0
483	20231208	113200	35920260	4145	4145	4145	4145	246
484	20231208	113100	34900590	4150	4150	4150	4150	0
485	20231208	113000	34900590	4150	4150	4150	4150	0
486	20231208	112900	34900590	4150	4150	4150	4150	50
487	20231208	112800	34693090	4150	4150	4150	4150	0
488	20231208	112700	34693090	4150	4150	4150	4150	0
489	20231208	112600	34693090	4150	4150	4150	4150	0
490	20231208	112500	34693090	4150	4150	4150	4150	0
491	20231208	112400	34693090	4150	4150	4150	4150	1
492	20231208	112300	34688940	4145	4145	4145	4145	0
493	20231208	112200	34688940	4145	4145	4145	4145	0
494	20231208	112100	34688940	4145	4145	4145	4145	0
495	20231208	112000	34688940	4145	4145	4145	4145	0
496	20231208	111900	34688940	4145	4145	4145	4145	5
497	20231208	111800	34668215	4145	4145	4145	4145	0
498	20231208	111700	34668215	4145	4145	4145	4145	0
499	20231208	111600	34668215	4145	4145	4145	4145	0
500	20231208	111500	34668215	4145	4145	4145	4145	118
501	20231208	111400	34179105	4145	4150	4150	4145	567
502	20231208	111300	31828210	4150	4150	4150	4150	2
503	20231208	111200	31819910	4150	4150	4150	4150	0
504	20231208	111100	31819910	4150	4150	4150	4150	91
505	20231208	111000	31442260	4150	4150	4150	4150	0
506	20231208	110900	31442260	4150	4150	4150	4150	0
507	20231208	110800	31442260	4150	4150	4150	4150	0
508	20231208	110700	31442260	4150	4150	4150	4150	0
509	20231208	110600	31442260	4150	4150	4150	4150	0
510	20231208	110500	31442260	4150	4150	4150	4150	0
511	20231208	110400	31442260	4150	4150	4150	4150	0
512	20231208	110300	31442260	4150	4150	4150	4150	5
513	20231208	110200	31421510	4160	4160	4160	4160	0
514	20231208	110100	31421510	4160	4160	4160	4160	0
515	20231208	110000	31421510	4160	4160	4160	4160	0
516	20231208	105900	31421510	4160	4155	4160	4155	255
517	20231208	105800	30361865	4155	4155	4155	4155	600
518	20231208	105700	27868865	4155	4155	4155	4155	169
519	20231208	105600	27166670	4150	4150	4150	4150	0
520	20231208	105500	27166670	4150	4150	4150	4150	0
521	20231208	105400	27166670	4150	4150	4150	4150	0
522	20231208	105300	27166670	4150	4150	4150	4150	0
523	20231208	105200	27166670	4150	4150	4150	4150	1
524	20231208	105100	27162520	4150	4150	4150	4150	333
525	20231208	105000	25780570	4150	4150	4150	4150	0
526	20231208	104900	25780570	4150	4150	4150	4150	0
527	20231208	104800	25780570	4150	4150	4150	4150	100
528	20231208	104700	25365570	4150	4150	4150	4150	0
529	20231208	104600	25365570	4150	4150	4150	4150	120
530	20231208	104500	24867570	4150	4150	4150	4150	0
531	20231208	104400	24867570	4150	4150	4150	4150	0
532	20231208	104300	24867570	4150	4150	4150	4150	0
533	20231208	104200	24867570	4150	4150	4150	4150	0
534	20231208	104100	24867570	4150	4150	4150	4150	3
535	20231208	104000	24855120	4155	4155	4155	4155	0
536	20231208	103900	24855120	4155	4155	4155	4155	100
537	20231208	103800	24439620	4150	4150	4150	4150	0
538	20231208	103700	24439620	4150	4150	4150	4150	0
539	20231208	103600	24439620	4150	4150	4150	4150	0
540	20231208	103500	24439620	4150	4150	4150	4150	0
541	20231208	103400	24439620	4150	4150	4150	4150	0
542	20231208	103300	24439620	4150	4150	4150	4150	0
543	20231208	103200	24439620	4150	4150	4150	4150	0
544	20231208	103100	24439620	4150	4150	4150	4150	0
545	20231208	103000	24439620	4150	4150	4150	4150	0
546	20231208	102900	24439620	4150	4150	4150	4150	0
547	20231208	102800	24439620	4150	4150	4150	4150	0
548	20231208	102700	24439620	4150	4150	4150	4150	0
549	20231208	102600	24439620	4150	4150	4150	4150	0
550	20231208	102500	24439620	4150	4150	4150	4150	0
551	20231208	102400	24439620	4150	4150	4150	4150	0
552	20231208	102300	24439620	4150	4150	4150	4150	0
553	20231208	102200	24439620	4150	4150	4150	4150	0
554	20231208	102100	24439620	4150	4150	4150	4150	0
555	20231208	102000	24439620	4150	4150	4150	4150	0
556	20231208	101900	24439620	4150	4150	4150	4150	0
557	20231208	101800	24439620	4150	4150	4150	4150	504
558	20231208	101700	22348020	4150	4150	4150	4150	0
559	20231208	101600	22348020	4150	4150	4150	4150	0
560	20231208	101500	22348020	4150	4150	4150	4150	0
561	20231208	101400	22348020	4150	4150	4150	4150	300
562	20231208	101300	21103020	4150	4150	4150	4150	0
563	20231208	101200	21103020	4150	4150	4150	4150	18
564	20231208	101100	21028320	4150	4150	4150	4150	0
565	20231208	101000	21028320	4150	4150	4150	4150	0
566	20231208	100900	21028320	4150	4150	4150	4150	0
567	20231208	100800	21028320	4150	4150	4150	4150	221
568	20231208	100700	20111170	4155	4155	4155	4155	0
569	20231208	100600	20111170	4155	4155	4155	4155	0
570	20231208	100500	20111170	4155	4155	4155	4155	0
571	20231208	100400	20111170	4155	4155	4155	4155	0
572	20231208	100300	20111170	4155	4155	4155	4155	0
573	20231208	100200	20111170	4155	4155	4155	4155	0
574	20231208	100100	20111170	4155	4155	4155	4155	0
575	20231208	100000	20111170	4155	4155	4155	4155	0
576	20231208	095900	20111170	4155	4155	4155	4155	50
577	20231208	095800	19903420	4155	4155	4155	4155	100
578	20231208	095700	19487920	4155	4155	4155	4155	0
579	20231208	095600	19487920	4155	4155	4155	4155	0
580	20231208	095500	19487920	4155	4155	4155	4155	28
581	20231208	095400	19371580	4155	4155	4155	4155	0
582	20231208	095300	19371580	4155	4155	4155	4155	0
583	20231208	095200	19371580	4155	4155	4155	4155	0
584	20231208	095100	19371580	4155	4155	4155	4155	0
585	20231208	095000	19371580	4155	4155	4155	4155	0
586	20231208	094900	19371580	4155	4155	4155	4155	0
587	20231208	094800	19371580	4155	4155	4155	4155	0
588	20231208	094700	19371580	4155	4155	4155	4155	0
589	20231208	094600	19371580	4155	4155	4155	4155	0
590	20231208	094500	19371580	4155	4155	4155	4155	0
591	20231208	094400	19371580	4155	4155	4155	4155	0
592	20231208	094300	19371580	4155	4155	4155	4155	338
593	20231208	094200	17967190	4155	4155	4155	4155	0
594	20231208	094100	17967190	4155	4155	4155	4155	264
595	20231208	094000	16870270	4160	4160	4160	4160	1
596	20231208	093900	16866110	4160	4155	4160	4155	149
597	20231208	093800	16246515	4155	4155	4155	4155	0
598	20231208	093700	16246515	4155	4155	4155	4155	0
599	20231208	093600	16246515	4155	4155	4155	4155	0
600	20231208	093500	16246515	4155	4155	4155	4155	0
601	20231208	093400	16246515	4155	4155	4155	4155	424
602	20231208	093300	14484795	4160	4160	4160	4160	0
603	20231208	093200	14484795	4160	4160	4160	4160	0
604	20231208	093100	14484795	4160	4160	4160	4160	0
605	20231208	093000	14484795	4160	4160	4160	4160	0
606	20231208	092900	14484795	4160	4160	4160	4160	0
607	20231208	092800	14484795	4160	4160	4160	4160	0
608	20231208	092700	14484795	4160	4160	4160	4160	9
609	20231208	092600	14447355	4155	4155	4155	4155	0
610	20231208	092500	14447355	4155	4155	4155	4155	0
611	20231208	092400	14447355	4155	4155	4155	4155	0
612	20231208	092300	14447355	4155	4155	4155	4155	0
613	20231208	092200	14447355	4155	4155	4155	4155	0
614	20231208	092100	14447355	4155	4155	4155	4155	0
615	20231208	092000	14447355	4155	4155	4155	4155	0
616	20231208	091900	14447355	4155	4155	4155	4155	0
617	20231208	091800	14447355	4155	4155	4155	4155	0
618	20231208	091700	14447355	4155	4155	4155	4155	0
619	20231208	091600	14447355	4155	4160	4160	4155	14
620	20231208	091500	14389165	4160	4160	4160	4160	0
621	20231208	091400	14389165	4160	4160	4160	4160	0
622	20231208	091300	14389165	4160	4160	4160	4160	0
623	20231208	091200	14389165	4160	4160	4160	4160	0
624	20231208	091100	14389165	4160	4160	4160	4160	100
625	20231208	091000	13973165	4155	4155	4155	4155	0
626	20231208	090900	13973165	4155	4155	4155	4155	24
627	20231208	090800	13873445	4155	4160	4160	4155	523
628	20231208	090700	11700125	4160	4160	4160	4160	136
629	20231208	090600	11134365	4160	4160	4160	4160	0
630	20231208	090500	11134365	4160	4160	4160	4160	521
631	20231208	090400	8967005	4165	4165	4165	4155	58
632	20231208	090300	8725550	4160	4160	4160	4160	10
633	20231208	090200	8683950	4155	4155	4155	4155	0
634	20231208	090100	8683950	4155	4155	4155	4155	1584
635	20231208	090000	2102430	4155	4155	4155	4155	506