KissMeData/166480/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202400	135564900	5820	5820	5820	5820	597
3	20231214	202300	135564900	5820	5820	5820	5820	0
4	20231214	202200	135564900	5820	5820	5820	5820	0
5	20231214	202100	135564900	5820	5820	5820	5820	0
6	20231214	202000	135564900	5820	5820	5820	5820	0
7	20231214	201900	135564900	5820	5820	5820	5820	0
8	20231214	201800	135564900	5820	5820	5820	5820	0
9	20231214	201700	135564900	5820	5820	5820	5820	0
10	20231214	201600	135564900	5820	5820	5820	5820	0
11	20231214	201500	135564900	5820	5820	5820	5820	0
12	20231214	201400	135564900	5820	5820	5820	5820	0
13	20231214	201300	135564900	5820	5820	5820	5820	0
14	20231214	201200	135564900	5820	5820	5820	5820	0
15	20231214	201100	135564900	5820	5820	5820	5820	0
16	20231214	201000	135564900	5820	5820	5820	5820	0
17	20231214	200900	135564900	5820	5820	5820	5820	0
18	20231214	200800	135564900	5820	5820	5820	5820	0
19	20231214	200700	135564900	5820	5820	5820	5820	0
20	20231214	200600	135564900	5820	5820	5820	5820	0
21	20231214	200500	135564900	5820	5820	5820	5820	0
22	20231214	200400	135564900	5820	5820	5820	5820	0
23	20231214	200300	135564900	5820	5820	5820	5820	0
24	20231214	200200	135564900	5820	5820	5820	5820	0
25	20231214	200100	135564900	5820	5820	5820	5820	0
26	20231214	200000	135564900	5820	5820	5820	5820	0
27	20231214	195900	135564900	5820	5820	5820	5820	0
28	20231214	195800	135564900	5820	5820	5820	5820	0
29	20231214	195700	135564900	5820	5820	5820	5820	0
30	20231214	195600	135564900	5820	5820	5820	5820	0
31	20231214	195500	135564900	5820	5820	5820	5820	0
32	20231214	195400	135564900	5820	5820	5820	5820	597
33	20231214	195300	135564900	5820	5820	5820	5820	0
34	20231214	195200	135564900	5820	5820	5820	5820	0
35	20231214	195100	135564900	5820	5820	5820	5820	0
36	20231214	195000	135564900	5820	5820	5820	5820	0
37	20231214	194900	135564900	5820	5820	5820	5820	0
38	20231214	194800	135564900	5820	5820	5820	5820	0
39	20231214	194700	135564900	5820	5820	5820	5820	0
40	20231214	194600	135564900	5820	5820	5820	5820	0
41	20231214	194500	135564900	5820	5820	5820	5820	0
42	20231214	194400	135564900	5820	5820	5820	5820	0
43	20231214	194300	135564900	5820	5820	5820	5820	0
44	20231214	194200	135564900	5820	5820	5820	5820	0
45	20231214	194100	135564900	5820	5820	5820	5820	0
46	20231214	194000	135564900	5820	5820	5820	5820	0
47	20231214	193900	135564900	5820	5820	5820	5820	0
48	20231214	193800	135564900	5820	5820	5820	5820	0
49	20231214	193700	135564900	5820	5820	5820	5820	0
50	20231214	193600	135564900	5820	5820	5820	5820	0
51	20231214	193500	135564900	5820	5820	5820	5820	0
52	20231214	193400	135564900	5820	5820	5820	5820	0
53	20231214	193300	135564900	5820	5820	5820	5820	0
54	20231214	193200	135564900	5820	5820	5820	5820	0
55	20231214	193100	135564900	5820	5820	5820	5820	0
56	20231214	193000	135564900	5820	5820	5820	5820	0
57	20231214	192900	135564900	5820	5820	5820	5820	0
58	20231214	192800	135564900	5820	5820	5820	5820	0
59	20231214	192700	135564900	5820	5820	5820	5820	0
60	20231214	192600	135564900	5820	5820	5820	5820	0
61	20231214	192500	135564900	5820	5820	5820	5820	0
62	20231214	192400	135564900	5820	5820	5820	5820	597
63	20231214	192300	135564900	5820	5820	5820	5820	0
64	20231214	192200	135564900	5820	5820	5820	5820	0
65	20231214	192100	135564900	5820	5820	5820	5820	0
66	20231214	192000	135564900	5820	5820	5820	5820	0
67	20231214	191900	135564900	5820	5820	5820	5820	0
68	20231214	191800	135564900	5820	5820	5820	5820	0
69	20231214	191700	135564900	5820	5820	5820	5820	0
70	20231214	191600	135564900	5820	5820	5820	5820	0
71	20231214	191500	135564900	5820	5820	5820	5820	0
72	20231214	191400	135564900	5820	5820	5820	5820	0
73	20231214	191300	135564900	5820	5820	5820	5820	0
74	20231214	191200	135564900	5820	5820	5820	5820	0
75	20231214	191100	135564900	5820	5820	5820	5820	0
76	20231214	191000	135564900	5820	5820	5820	5820	0
77	20231214	190900	135564900	5820	5820	5820	5820	0
78	20231214	190800	135564900	5820	5820	5820	5820	0
79	20231214	190700	135564900	5820	5820	5820	5820	0
80	20231214	190600	135564900	5820	5820	5820	5820	0
81	20231214	190500	135564900	5820	5820	5820	5820	0
82	20231214	190400	135564900	5820	5820	5820	5820	0
83	20231214	190300	135564900	5820	5820	5820	5820	0
84	20231214	190200	135564900	5820	5820	5820	5820	0
85	20231214	190100	135564900	5820	5820	5820	5820	0
86	20231214	190000	135564900	5820	5820	5820	5820	0
87	20231214	185900	135564900	5820	5820	5820	5820	0
88	20231214	185800	135564900	5820	5820	5820	5820	0
89	20231214	185700	135564900	5820	5820	5820	5820	0
90	20231214	185600	135564900	5820	5820	5820	5820	0
91	20231214	185500	135564900	5820	5820	5820	5820	0
92	20231214	185400	135564900	5820	5820	5820	5820	597
93	20231214	185300	135564900	5820	5820	5820	5820	0
94	20231214	185200	135564900	5820	5820	5820	5820	0
95	20231214	185100	135564900	5820	5820	5820	5820	0
96	20231214	185000	135564900	5820	5820	5820	5820	0
97	20231214	184900	135564900	5820	5820	5820	5820	0
98	20231214	184800	135564900	5820	5820	5820	5820	0
99	20231214	184700	135564900	5820	5820	5820	5820	0
100	20231214	184600	135564900	5820	5820	5820	5820	0
101	20231214	184500	135564900	5820	5820	5820	5820	0
102	20231214	184400	135564900	5820	5820	5820	5820	0
103	20231214	184300	135564900	5820	5820	5820	5820	0
104	20231214	184200	135564900	5820	5820	5820	5820	0
105	20231214	184100	135564900	5820	5820	5820	5820	0
106	20231214	184000	135564900	5820	5820	5820	5820	0
107	20231214	183900	135564900	5820	5820	5820	5820	0
108	20231214	183800	135564900	5820	5820	5820	5820	0
109	20231214	183700	135564900	5820	5820	5820	5820	0
110	20231214	183600	135564900	5820	5820	5820	5820	0
111	20231214	183500	135564900	5820	5820	5820	5820	0
112	20231214	183400	135564900	5820	5820	5820	5820	0
113	20231214	183300	135564900	5820	5820	5820	5820	0
114	20231214	183200	135564900	5820	5820	5820	5820	0
115	20231214	183100	135564900	5820	5820	5820	5820	0
116	20231214	183000	135564900	5820	5820	5820	5820	0
117	20231214	182900	135564900	5820	5820	5820	5820	0
118	20231214	182800	135564900	5820	5820	5820	5820	0
119	20231214	182700	135564900	5820	5820	5820	5820	0
120	20231214	182600	135564900	5820	5820	5820	5820	0
121	20231214	182500	135564900	5820	5820	5820	5820	0
122	20231214	182400	135564900	5820	5820	5820	5820	597
123	20231214	182300	135564900	5820	5820	5820	5820	0
124	20231214	182200	135564900	5820	5820	5820	5820	0
125	20231214	182100	135564900	5820	5820	5820	5820	0
126	20231214	182000	135564900	5820	5820	5820	5820	0
127	20231214	181900	135564900	5820	5820	5820	5820	0
128	20231214	181800	135564900	5820	5820	5820	5820	0
129	20231214	181700	135564900	5820	5820	5820	5820	0
130	20231214	181600	135564900	5820	5820	5820	5820	0
131	20231214	181500	135564900	5820	5820	5820	5820	0
132	20231214	181400	135564900	5820	5820	5820	5820	0
133	20231214	181300	135564900	5820	5820	5820	5820	0
134	20231214	181200	135564900	5820	5820	5820	5820	0
135	20231214	181100	135564900	5820	5820	5820	5820	0
136	20231214	181000	135564900	5820	5820	5820	5820	0
137	20231214	180900	135564900	5820	5820	5820	5820	0
138	20231214	180800	135564900	5820	5820	5820	5820	0
139	20231214	180700	135564900	5820	5820	5820	5820	0
140	20231214	180600	135564900	5820	5820	5820	5820	0
141	20231214	180500	135564900	5820	5820	5820	5820	0
142	20231214	180400	135564900	5820	5820	5820	5820	0
143	20231214	180300	135564900	5820	5820	5820	5820	0
144	20231214	180200	135564900	5820	5820	5820	5820	0
145	20231214	180100	135564900	5820	5820	5820	5820	0
146	20231214	180000	135564900	5820	5820	5820	5820	0
147	20231214	175900	135564900	5820	5820	5820	5820	0
148	20231214	175800	135564900	5820	5820	5820	5820	0
149	20231214	175700	135564900	5820	5820	5820	5820	0
150	20231214	175600	135564900	5820	5820	5820	5820	0
151	20231214	175500	135564900	5820	5820	5820	5820	0
152	20231214	175400	135564900	5820	5820	5820	5820	597
153	20231214	175300	135564900	5820	5820	5820	5820	0
154	20231214	175200	135564900	5820	5820	5820	5820	0
155	20231214	175100	135564900	5820	5820	5820	5820	0
156	20231214	175000	135564900	5820	5820	5820	5820	0
157	20231214	174900	135564900	5820	5820	5820	5820	0
158	20231214	174800	135564900	5820	5820	5820	5820	0
159	20231214	174700	135564900	5820	5820	5820	5820	0
160	20231214	174600	135564900	5820	5820	5820	5820	0
161	20231214	174500	135564900	5820	5820	5820	5820	0
162	20231214	174400	135564900	5820	5820	5820	5820	0
163	20231214	174300	135564900	5820	5820	5820	5820	0
164	20231214	174200	135564900	5820	5820	5820	5820	0
165	20231214	174100	135564900	5820	5820	5820	5820	0
166	20231214	174000	135564900	5820	5820	5820	5820	0
167	20231214	173900	135564900	5820	5820	5820	5820	0
168	20231214	173800	135564900	5820	5820	5820	5820	0
169	20231214	173700	135564900	5820	5820	5820	5820	0
170	20231214	173600	135564900	5820	5820	5820	5820	0
171	20231214	173500	135564900	5820	5820	5820	5820	0
172	20231214	173400	135564900	5820	5820	5820	5820	0
173	20231214	173300	135564900	5820	5820	5820	5820	0
174	20231214	173200	135564900	5820	5820	5820	5820	0
175	20231214	173100	135564900	5820	5820	5820	5820	0
176	20231214	173000	135564900	5820	5820	5820	5820	0
177	20231214	172900	135564900	5820	5820	5820	5820	0
178	20231214	172800	135564900	5820	5820	5820	5820	0
179	20231214	172700	135564900	5820	5820	5820	5820	0
180	20231214	172600	135564900	5820	5820	5820	5820	0
181	20231214	172500	135564900	5820	5820	5820	5820	0
182	20231214	172400	135564900	5820	5820	5820	5820	597
183	20231214	172300	135564900	5820	5820	5820	5820	0
184	20231214	172200	135564900	5820	5820	5820	5820	0
185	20231214	172100	135564900	5820	5820	5820	5820	0
186	20231214	172000	135564900	5820	5820	5820	5820	0
187	20231214	171900	135564900	5820	5820	5820	5820	0
188	20231214	171800	135564900	5820	5820	5820	5820	0
189	20231214	171700	135564900	5820	5820	5820	5820	0
190	20231214	171600	135564900	5820	5820	5820	5820	0
191	20231214	171500	135564900	5820	5820	5820	5820	0
192	20231214	171400	135564900	5820	5820	5820	5820	0
193	20231214	171300	135564900	5820	5820	5820	5820	0
194	20231214	171200	135564900	5820	5820	5820	5820	0
195	20231214	171100	135564900	5820	5820	5820	5820	0
196	20231214	171000	135564900	5820	5820	5820	5820	0
197	20231214	170900	135564900	5820	5820	5820	5820	0
198	20231214	170800	135564900	5820	5820	5820	5820	0
199	20231214	170700	135564900	5820	5820	5820	5820	0
200	20231214	170600	135564900	5820	5820	5820	5820	0
201	20231214	170500	135564900	5820	5820	5820	5820	0
202	20231214	170400	135564900	5820	5820	5820	5820	0
203	20231214	170300	135564900	5820	5820	5820	5820	0
204	20231214	170200	135564900	5820	5820	5820	5820	0
205	20231214	170100	135564900	5820	5820	5820	5820	0
206	20231214	170000	135564900	5820	5820	5820	5820	0
207	20231214	165900	135564900	5820	5820	5820	5820	0
208	20231214	165800	135564900	5820	5820	5820	5820	0
209	20231214	165700	135564900	5820	5820	5820	5820	0
210	20231214	165600	135564900	5820	5820	5820	5820	0
211	20231214	165500	135564900	5820	5820	5820	5820	0
212	20231214	165400	135564900	5820	5820	5820	5820	597
213	20231214	165300	135564900	5820	5820	5820	5820	0
214	20231214	165200	135564900	5820	5820	5820	5820	0
215	20231214	165100	135564900	5820	5820	5820	5820	0
216	20231214	165000	135564900	5820	5820	5820	5820	0
217	20231214	164900	135564900	5820	5820	5820	5820	0
218	20231214	164800	135564900	5820	5820	5820	5820	0
219	20231214	164700	135564900	5820	5820	5820	5820	0
220	20231214	164600	135564900	5820	5820	5820	5820	0
221	20231214	164500	135564900	5820	5820	5820	5820	0
222	20231214	164400	135564900	5820	5820	5820	5820	0
223	20231214	164300	135564900	5820	5820	5820	5820	0
224	20231214	164200	135564900	5820	5820	5820	5820	0
225	20231214	164100	135564900	5820	5820	5820	5820	0
226	20231214	164000	135564900	5820	5820	5820	5820	0
227	20231214	163900	135564900	5820	5820	5820	5820	0
228	20231214	163800	135564900	5820	5820	5820	5820	0
229	20231214	163700	135564900	5820	5820	5820	5820	0
230	20231214	163600	135564900	5820	5820	5820	5820	0
231	20231214	163500	135564900	5820	5820	5820	5820	0
232	20231214	163400	135564900	5820	5820	5820	5820	0
233	20231214	163300	135564900	5820	5820	5820	5820	0
234	20231214	163200	135564900	5820	5820	5820	5820	0
235	20231214	163100	135564900	5820	5820	5820	5820	0
236	20231214	163000	135564900	5820	5820	5820	5820	0
237	20231214	162900	135564900	5820	5820	5820	5820	0
238	20231214	162800	135564900	5820	5820	5820	5820	0
239	20231214	162700	135564900	5820	5820	5820	5820	0
240	20231214	162600	135564900	5820	5820	5820	5820	0
241	20231214	162500	135564900	5820	5820	5820	5820	0
242	20231214	162400	135564900	5820	5820	5820	5820	597
243	20231214	162300	135564900	5820	5820	5820	5820	0
244	20231214	162200	135564900	5820	5820	5820	5820	0
245	20231214	162100	135564900	5820	5820	5820	5820	0
246	20231214	162000	135564900	5820	5820	5820	5820	0
247	20231214	161900	135564900	5820	5820	5820	5820	0
248	20231214	161800	135564900	5820	5820	5820	5820	0
249	20231214	161700	135564900	5820	5820	5820	5820	0
250	20231214	161600	135564900	5820	5820	5820	5820	0
251	20231214	161500	135564900	5820	5820	5820	5820	0
252	20231214	161400	135564900	5820	5820	5820	5820	0
253	20231214	161300	135564900	5820	5820	5820	5820	0
254	20231214	161200	135564900	5820	5820	5820	5820	0
255	20231214	161100	135564900	5820	5820	5820	5820	0
256	20231214	161000	135564900	5820	5820	5820	5820	0
257	20231214	160900	135564900	5820	5820	5820	5820	0
258	20231214	160800	135564900	5820	5820	5820	5820	0
259	20231214	160700	135564900	5820	5820	5820	5820	0
260	20231214	160600	135564900	5820	5820	5820	5820	0
261	20231214	160500	135564900	5820	5820	5820	5820	0
262	20231214	160400	135564900	5820	5820	5820	5820	0
263	20231214	160300	135564900	5820	5820	5820	5820	0
264	20231214	160200	135564900	5820	5820	5820	5820	0
265	20231214	160100	135564900	5820	5820	5820	5820	0
266	20231214	160000	135564900	5820	5820	5820	5820	0
267	20231214	155900	135564900	5820	5820	5820	5820	0
268	20231214	155800	135564900	5820	5820	5820	5820	0
269	20231214	155700	135564900	5820	5820	5820	5820	0
270	20231214	155600	135564900	5820	5820	5820	5820	0
271	20231214	155500	135564900	5820	5820	5820	5820	0
272	20231214	155400	135564900	5820	5820	5820	5820	597
273	20231214	155300	135564900	5820	5820	5820	5820	0
274	20231214	155200	135564900	5820	5820	5820	5820	0
275	20231214	155100	135564900	5820	5820	5820	5820	0
276	20231214	155000	135564900	5820	5820	5820	5820	0
277	20231214	154900	135564900	5820	5820	5820	5820	0
278	20231214	154800	135564900	5820	5820	5820	5820	0
279	20231214	154700	135564900	5820	5820	5820	5820	0
280	20231214	154600	135564900	5820	5820	5820	5820	0
281	20231214	154500	135564900	5820	5820	5820	5820	0
282	20231214	154400	135564900	5820	5820	5820	5820	0
283	20231214	154300	135564900	5820	5820	5820	5820	0
284	20231214	154200	135564900	5820	5820	5820	5820	0
285	20231214	154100	135564900	5820	5820	5820	5820	0
286	20231214	154000	135564900	5820	5820	5820	5820	0
287	20231214	153900	135564900	5820	5820	5820	5820	0
288	20231214	153800	135564900	5820	5820	5820	5820	0
289	20231214	153700	135564900	5820	5820	5820	5820	0
290	20231214	153600	135564900	5820	5820	5820	5820	0
291	20231214	153500	135564900	5820	5820	5820	5820	0
292	20231214	153400	135564900	5820	5820	5820	5820	0
293	20231214	153300	135564900	5820	5820	5820	5820	0
294	20231214	153200	135564900	5820	5820	5820	5820	0
295	20231214	153100	135564900	5820	5820	5820	5820	0
296	20231214	153000	135564900	5820	5820	5820	5820	597
297	20231214	152900	132090360	5880	5880	5880	5880	0
298	20231214	152800	132090360	5880	5880	5880	5880	0
299	20231214	152700	132090360	5880	5880	5880	5880	0
300	20231214	152600	132090360	5880	5880	5880	5880	0
301	20231214	152500	132090360	5880	5880	5880	5880	0
302	20231214	152400	132090360	5880	5880	5880	5880	0
303	20231214	152300	132090360	5880	5880	5880	5880	0
304	20231214	152200	132090360	5880	5880	5880	5880	0
305	20231214	152100	132090360	5880	5880	5880	5880	0
306	20231214	152000	132090360	5880	5880	5880	5880	0
307	20231214	151900	132090360	5880	5860	5880	5860	2
308	20231214	151800	132078620	5880	5880	5880	5880	0
309	20231214	151700	132078620	5880	5860	5880	5860	5
310	20231214	151600	132049280	5870	5870	5870	5870	0
311	20231214	151500	132049280	5870	5870	5880	5870	7
312	20231214	151400	132008180	5870	5870	5870	5870	0
313	20231214	151300	132008180	5870	5870	5870	5870	0
314	20231214	151200	132008180	5870	5870	5870	5870	3
315	20231214	151100	131990570	5870	5870	5870	5820	1632
316	20231214	151000	122466940	5900	5900	5900	5900	0
317	20231214	150900	122466940	5900	5900	5900	5900	200
318	20231214	150800	121286940	5900	5890	5900	5870	260
319	20231214	150700	119756300	5900	5900	5900	5900	0
320	20231214	150600	119756300	5900	5900	5900	5900	0
321	20231214	150500	119756300	5900	5900	5900	5900	0
322	20231214	150400	119756300	5900	5900	5900	5880	19
323	20231214	150300	119644390	5890	5890	5890	5890	35
324	20231214	150200	119438240	5890	5890	5890	5890	0
325	20231214	150100	119438240	5890	5890	5890	5890	0
326	20231214	150000	119438240	5890	5890	5890	5890	0
327	20231214	145900	119438240	5890	5880	5890	5880	2
328	20231214	145800	119426470	5890	5890	5890	5890	0
329	20231214	145700	119426470	5890	5890	5890	5890	1
330	20231214	145600	119420580	5880	5880	5880	5880	111
331	20231214	145500	118767900	5890	5890	5890	5890	0
332	20231214	145400	118767900	5890	5890	5890	5890	5
333	20231214	145300	118738450	5900	5900	5900	5900	0
334	20231214	145200	118738450	5900	5900	5900	5900	0
335	20231214	145100	118738450	5900	5900	5900	5900	0
336	20231214	145000	118738450	5900	5900	5900	5900	0
337	20231214	144900	118738450	5900	5900	5900	5900	0
338	20231214	144800	118738450	5900	5900	5900	5900	1
339	20231214	144700	118732550	5880	5880	5880	5880	2
340	20231214	144600	118720790	5910	5890	5910	5890	61
341	20231214	144500	118360330	5900	5890	5900	5890	18
342	20231214	144400	118254210	5900	5890	5900	5890	104
343	20231214	144300	117640650	5900	5890	5900	5890	62
344	20231214	144200	117274920	5890	5890	5890	5890	0
345	20231214	144100	117274920	5890	5890	5890	5890	1
346	20231214	144000	117269030	5880	5880	5890	5880	807
347	20231214	143900	112523860	5880	5880	5880	5880	1
348	20231214	143800	112517980	5870	5870	5870	5870	10
349	20231214	143700	112459280	5870	5870	5870	5870	9
350	20231214	143600	112406450	5880	5880	5880	5880	0
351	20231214	143500	112406450	5880	5880	5880	5880	1
352	20231214	143400	112400570	5870	5870	5870	5870	0
353	20231214	143300	112400570	5870	5860	5870	5850	51
354	20231214	143200	112102130	5870	5870	5870	5870	1
355	20231214	143100	112096260	5880	5880	5880	5880	7
356	20231214	143000	112055100	5880	5870	5880	5870	5
357	20231214	142900	112025730	5890	5890	5890	5890	0
358	20231214	142800	112025730	5890	5890	5890	5890	0
359	20231214	142700	112025730	5890	5890	5890	5890	0
360	20231214	142600	112025730	5890	5890	5890	5890	0
361	20231214	142500	112025730	5890	5890	5890	5890	0
362	20231214	142400	112025730	5890	5890	5890	5890	0
363	20231214	142300	112025730	5890	5890	5890	5880	1200
364	20231214	142200	104958550	5890	5890	5890	5890	0
365	20231214	142100	104958550	5890	5890	5890	5890	0
366	20231214	142000	104958550	5890	5850	5890	5840	940
367	20231214	141900	99460660	5890	5890	5890	5890	0
368	20231214	141800	99460660	5890	5890	5890	5890	0
369	20231214	141700	99460660	5890	5890	5890	5890	0
370	20231214	141600	99460660	5890	5890	5890	5890	0
371	20231214	141500	99460660	5890	5890	5890	5890	0
372	20231214	141400	99460660	5890	5890	5890	5890	0
373	20231214	141300	99460660	5890	5890	5890	5890	0
374	20231214	141200	99460660	5890	5890	5890	5890	0
375	20231214	141100	99460660	5890	5890	5890	5890	0
376	20231214	141000	99460660	5890	5890	5890	5890	0
377	20231214	140900	99460660	5890	5890	5890	5890	0
378	20231214	140800	99460660	5890	5890	5890	5890	1
379	20231214	140700	99454770	5850	5850	5850	5850	38
380	20231214	140600	99232470	5890	5890	5890	5890	7
381	20231214	140500	99191240	5890	5890	5890	5890	0
382	20231214	140400	99191240	5890	5890	5890	5890	0
383	20231214	140300	99191240	5890	5860	5890	5850	95
384	20231214	140200	98634590	5890	5890	5890	5890	16
385	20231214	140100	98540350	5890	5890	5890	5890	0
386	20231214	140000	98540350	5890	5890	5890	5890	0
387	20231214	135900	98540350	5890	5890	5890	5890	0
388	20231214	135800	98540350	5890	5890	5890	5890	0
389	20231214	135700	98540350	5890	5890	5890	5890	0
390	20231214	135600	98540350	5890	5890	5890	5890	0
391	20231214	135500	98540350	5890	5890	5890	5890	0
392	20231214	135400	98540350	5890	5890	5890	5890	0
393	20231214	135300	98540350	5890	5890	5890	5890	0
394	20231214	135200	98540350	5890	5890	5890	5890	0
395	20231214	135100	98540350	5890	5860	5890	5850	132
396	20231214	135000	97766910	5850	5880	5880	5850	1017
397	20231214	134900	91800200	5890	5890	5890	5890	0
398	20231214	134800	91800200	5890	5890	5890	5890	0
399	20231214	134700	91800200	5890	5890	5890	5890	0
400	20231214	134600	91800200	5890	5890	5890	5890	0
401	20231214	134500	91800200	5890	5890	5890	5890	0
402	20231214	134400	91800200	5890	5890	5890	5890	0
403	20231214	134300	91800200	5890	5880	5890	5880	23
404	20231214	134200	91664950	5890	5890	5890	5890	0
405	20231214	134100	91664950	5890	5890	5890	5890	0
406	20231214	134000	91664950	5890	5890	5890	5890	0
407	20231214	133900	91664950	5890	5890	5890	5890	0
408	20231214	133800	91664950	5890	5890	5890	5890	0
409	20231214	133700	91664950	5890	5890	5890	5890	0
410	20231214	133600	91664950	5890	5890	5890	5890	0
411	20231214	133500	91664950	5890	5890	5890	5890	0
412	20231214	133400	91664950	5890	5890	5890	5890	0
413	20231214	133300	91664950	5890	5890	5890	5890	0
414	20231214	133200	91664950	5890	5890	5890	5890	0
415	20231214	133100	91664950	5890	5890	5890	5890	1
416	20231214	133000	91659060	5880	5880	5880	5880	0
417	20231214	132900	91659060	5880	5880	5880	5880	12
418	20231214	132800	91588500	5890	5890	5890	5890	0
419	20231214	132700	91588500	5890	5890	5890	5890	0
420	20231214	132600	91588500	5890	5890	5890	5890	1
421	20231214	132500	91582610	5880	5890	5890	5880	1056
422	20231214	132400	85363610	5890	5890	5890	5890	0
423	20231214	132300	85363610	5890	5890	5890	5890	0
424	20231214	132200	85363610	5890	5890	5890	5890	0
425	20231214	132100	85363610	5890	5890	5890	5890	0
426	20231214	132000	85363610	5890	5860	5890	5860	19
427	20231214	131900	85252240	5890	5890	5890	5890	14
428	20231214	131800	85169780	5900	5900	5900	5900	1
429	20231214	131700	85163880	5890	5890	5900	5890	8
430	20231214	131600	85116750	5860	5860	5860	5860	0
431	20231214	131500	85116750	5860	5860	5860	5860	7
432	20231214	131400	85075730	5890	5890	5890	5890	0
433	20231214	131300	85075730	5890	5890	5890	5890	0
434	20231214	131200	85075730	5890	5890	5890	5890	0
435	20231214	131100	85075730	5890	5890	5890	5890	0
436	20231214	131000	85075730	5890	5890	5890	5890	1
437	20231214	130900	85069840	5890	5890	5890	5890	0
438	20231214	130800	85069840	5890	5890	5890	5890	1
439	20231214	130700	85063950	5860	5860	5860	5860	4
440	20231214	130600	85040510	5900	5900	5900	5900	0
441	20231214	130500	85040510	5900	5900	5900	5900	0
442	20231214	130400	85040510	5900	5900	5900	5900	0
443	20231214	130300	85040510	5900	5900	5900	5900	0
444	20231214	130200	85040510	5900	5900	5900	5900	0
445	20231214	130100	85040510	5900	5900	5900	5900	0
446	20231214	130000	85040510	5900	5900	5900	5900	0
447	20231214	125900	85040510	5900	5880	5900	5880	30
448	20231214	125800	84864010	5870	5870	5870	5870	4
449	20231214	125700	84840530	5870	5870	5870	5870	1
450	20231214	125600	84834660	5860	5870	5870	5860	86
451	20231214	125500	84329920	5870	5870	5870	5870	0
452	20231214	125400	84329920	5870	5870	5870	5870	0
453	20231214	125300	84329920	5870	5870	5870	5870	0
454	20231214	125200	84329920	5870	5870	5870	5870	0
455	20231214	125100	84329920	5870	5870	5870	5870	0
456	20231214	125000	84329920	5870	5870	5870	5870	0
457	20231214	124900	84329920	5870	5870	5870	5870	0
458	20231214	124800	84329920	5870	5870	5870	5870	0
459	20231214	124700	84329920	5870	5870	5870	5870	0
460	20231214	124600	84329920	5870	5870	5870	5870	0
461	20231214	124500	84329920	5870	5870	5870	5870	1
462	20231214	124400	84324050	5870	5870	5870	5870	1
463	20231214	124300	84318180	5870	5870	5870	5870	1
464	20231214	124200	84312310	5850	5860	5860	5850	206
465	20231214	124100	83107150	5870	5870	5870	5870	0
466	20231214	124000	83107150	5870	5870	5870	5870	0
467	20231214	123900	83107150	5870	5870	5870	5870	3
468	20231214	123800	83089540	5870	5870	5870	5870	0
469	20231214	123700	83089540	5870	5850	5870	5850	30
470	20231214	123600	82914020	5850	5860	5860	5850	136
471	20231214	123500	82117170	5890	5890	5890	5890	0
472	20231214	123400	82117170	5890	5890	5890	5890	0
473	20231214	123300	82117170	5890	5890	5890	5890	0
474	20231214	123200	82117170	5890	5890	5890	5890	0
475	20231214	123100	82117170	5890	5890	5890	5890	1
476	20231214	123000	82111280	5850	5850	5850	5850	0
477	20231214	122900	82111280	5850	5870	5870	5850	1847
478	20231214	122800	71280620	5890	5890	5890	5890	0
479	20231214	122700	71280620	5890	5890	5890	5890	0
480	20231214	122600	71280620	5890	5890	5890	5890	0
481	20231214	122500	71280620	5890	5870	5890	5870	15
482	20231214	122400	71192550	5870	5880	5880	5870	184
483	20231214	122300	70110770	5890	5890	5890	5890	0
484	20231214	122200	70110770	5890	5890	5890	5890	0
485	20231214	122100	70110770	5890	5890	5890	5890	0
486	20231214	122000	70110770	5890	5890	5890	5890	1
487	20231214	121900	70104880	5900	5900	5900	5900	0
488	20231214	121800	70104880	5900	5900	5900	5900	0
489	20231214	121700	70104880	5900	5900	5900	5900	10
490	20231214	121600	70045880	5880	5880	5880	5880	0
491	20231214	121500	70045880	5880	5880	5880	5880	0
492	20231214	121400	70045880	5880	5880	5880	5880	3
493	20231214	121300	70028240	5900	5900	5900	5900	0
494	20231214	121200	70028240	5900	5900	5900	5900	0
495	20231214	121100	70028240	5900	5900	5900	5900	0
496	20231214	121000	70028240	5900	5900	5900	5900	0
497	20231214	120900	70028240	5900	5900	5900	5900	0
498	20231214	120800	70028240	5900	5900	5900	5900	0
499	20231214	120700	70028240	5900	5900	5900	5900	0
500	20231214	120600	70028240	5900	5900	5900	5900	0
501	20231214	120500	70028240	5900	5900	5900	5900	2
502	20231214	120400	70016440	5900	5900	5900	5890	114
503	20231214	120300	69343920	5900	5900	5900	5900	1
504	20231214	120200	69338020	5900	5900	5900	5900	0
505	20231214	120100	69338020	5900	5900	5900	5900	0
506	20231214	120000	69338020	5900	5900	5900	5900	1
507	20231214	115900	69332120	5880	5880	5880	5880	0
508	20231214	115800	69332120	5880	5880	5880	5880	0
509	20231214	115700	69332120	5880	5880	5880	5880	0
510	20231214	115600	69332120	5880	5890	5900	5880	43
511	20231214	115500	69078780	5890	5890	5890	5890	0
512	20231214	115400	69078780	5890	5890	5890	5890	0
513	20231214	115300	69078780	5890	5890	5890	5890	0
514	20231214	115200	69078780	5890	5890	5890	5890	0
515	20231214	115100	69078780	5890	5890	5890	5890	15
516	20231214	115000	68990430	5890	5890	5890	5890	0
517	20231214	114900	68990430	5890	5890	5890	5890	0
518	20231214	114800	68990430	5890	5890	5890	5890	1
519	20231214	114700	68984540	5880	5880	5880	5880	1
520	20231214	114600	68978660	5890	5900	5900	5890	203
521	20231214	114500	67780990	5900	5900	5900	5900	1
522	20231214	114400	67775090	5900	5900	5900	5900	1
523	20231214	114300	67769190	5890	5890	5890	5890	7
524	20231214	114200	67727960	5890	5890	5890	5890	0
525	20231214	114100	67727960	5890	5890	5890	5890	0
526	20231214	114000	67727960	5890	5890	5890	5890	10
527	20231214	113900	67669060	5890	5890	5890	5890	0
528	20231214	113800	67669060	5890	5890	5890	5890	1
529	20231214	113700	67663170	5880	5890	5890	5880	2
530	20231214	113600	67651400	5880	5890	5890	5880	184
531	20231214	113500	66567790	5890	5890	5890	5890	0
532	20231214	113400	66567790	5890	5890	5890	5890	0
533	20231214	113300	66567790	5890	5890	5890	5890	10
534	20231214	113200	66508890	5890	5890	5890	5890	0
535	20231214	113100	66508890	5890	5890	5890	5890	0
536	20231214	113000	66508890	5890	5890	5890	5890	0
537	20231214	112900	66508890	5890	5890	5890	5890	0
538	20231214	112800	66508890	5890	5890	5890	5890	0
539	20231214	112700	66508890	5890	5890	5890	5890	0
540	20231214	112600	66508890	5890	5890	5890	5890	1
541	20231214	112500	66503000	5890	5890	5890	5890	5
542	20231214	112400	66473550	5900	5900	5900	5900	0
543	20231214	112300	66473550	5900	5900	5900	5900	0
544	20231214	112200	66473550	5900	5900	5900	5900	1
545	20231214	112100	66467650	5880	5880	5890	5880	188
546	20231214	112000	65362110	5880	5880	5880	5880	1
547	20231214	111900	65356230	5870	5880	5880	5870	13
548	20231214	111800	65279810	5890	5890	5890	5890	0
549	20231214	111700	65279810	5890	5890	5890	5890	0
550	20231214	111600	65279810	5890	5890	5890	5890	2
551	20231214	111500	65268030	5870	5870	5870	5870	0
552	20231214	111400	65268030	5870	5870	5870	5870	0
553	20231214	111300	65268030	5870	5870	5870	5870	0
554	20231214	111200	65268030	5870	5870	5870	5870	0
555	20231214	111100	65268030	5870	5870	5870	5870	0
556	20231214	111000	65268030	5870	5870	5870	5870	0
557	20231214	110900	65268030	5870	5870	5870	5870	0
558	20231214	110800	65268030	5870	5870	5870	5870	0
559	20231214	110700	65268030	5870	5870	5870	5870	0
560	20231214	110600	65268030	5870	5870	5870	5870	0
561	20231214	110500	65268030	5870	5870	5870	5870	0
562	20231214	110400	65268030	5870	5870	5870	5870	7
563	20231214	110300	65226940	5860	5870	5870	5860	34
564	20231214	110200	65027390	5860	5870	5870	5860	68
565	20231214	110100	64628290	5860	5860	5860	5860	0
566	20231214	110000	64628290	5860	5860	5860	5860	12
567	20231214	105900	64557970	5870	5870	5870	5870	2
568	20231214	105800	64546230	5860	5860	5860	5860	0
569	20231214	105700	64546230	5860	5870	5870	5860	450
570	20231214	105600	61905100	5870	5870	5870	5870	0
571	20231214	105500	61905100	5870	5870	5870	5870	5
572	20231214	105400	61875750	5890	5890	5890	5890	0
573	20231214	105300	61875750	5890	5890	5890	5890	0
574	20231214	105200	61875750	5890	5890	5890	5890	0
575	20231214	105100	61875750	5890	5890	5890	5890	0
576	20231214	105000	61875750	5890	5880	5890	5880	49
577	20231214	104900	61587190	5860	5860	5860	5860	0
578	20231214	104800	61587190	5860	5860	5860	5860	0
579	20231214	104700	61587190	5860	5860	5860	5860	0
580	20231214	104600	61587190	5860	5860	5860	5860	0
581	20231214	104500	61587190	5860	5860	5860	5860	0
582	20231214	104400	61587190	5860	5840	5860	5820	4493
583	20231214	104300	35368470	5850	5850	5850	5840	110
584	20231214	104200	34725050	5840	5850	5860	5840	153
585	20231214	104100	33829030	5860	5860	5860	5850	23
586	20231214	104000	33694270	5860	5860	5860	5860	0
587	20231214	103900	33694270	5860	5860	5860	5860	0
588	20231214	103800	33694270	5860	5850	5860	5840	28
589	20231214	103700	33530480	5850	5850	5860	5840	582
590	20231214	103600	30122470	5850	5860	5860	5840	442
591	20231214	103500	27537860	5870	5870	5870	5870	0
592	20231214	103400	27537860	5870	5870	5870	5870	0
593	20231214	103300	27537860	5870	5870	5870	5870	1
594	20231214	103200	27531990	5860	5870	5870	5860	256
595	20231214	103100	26029490	5890	5890	5890	5880	186
596	20231214	103000	24934090	5890	5900	5900	5890	134
597	20231214	102900	24143510	5900	5900	5900	5900	268
598	20231214	102800	22562310	5900	5900	5900	5900	0
599	20231214	102700	22562310	5900	5900	5900	5900	0
600	20231214	102600	22562310	5900	5900	5900	5900	8
601	20231214	102500	22515110	5890	5890	5890	5890	0
602	20231214	102400	22515110	5890	5890	5890	5890	2
603	20231214	102300	22503330	5890	5890	5890	5890	382
604	20231214	102200	20253350	5870	5880	5880	5870	49
605	20231214	102100	19965270	5880	5880	5880	5880	0
606	20231214	102000	19965270	5880	5880	5880	5880	0
607	20231214	101900	19965270	5880	5880	5880	5880	2
608	20231214	101800	19953510	5890	5890	5890	5890	0
609	20231214	101700	19953510	5890	5890	5890	5890	0
610	20231214	101600	19953510	5890	5890	5890	5890	0
611	20231214	101500	19953510	5890	5890	5890	5890	0
612	20231214	101400	19953510	5890	5890	5890	5890	0
613	20231214	101300	19953510	5890	5900	5900	5890	51
614	20231214	101200	19652660	5900	5900	5900	5900	157
615	20231214	101100	18726360	5900	5890	5900	5890	5
616	20231214	101000	18696870	5900	5900	5900	5900	43
617	20231214	100900	18443170	5900	5900	5900	5900	2
618	20231214	100800	18431370	5900	5900	5900	5900	42
619	20231214	100700	18183570	5900	5900	5900	5900	0
620	20231214	100600	18183570	5900	5900	5900	5900	0
621	20231214	100500	18183570	5900	5900	5900	5900	0
622	20231214	100400	18183570	5900	5900	5900	5900	0
623	20231214	100300	18183570	5900	5900	5900	5900	0
624	20231214	100200	18183570	5900	5900	5900	5900	0
625	20231214	100100	18183570	5900	5900	5900	5900	0
626	20231214	100000	18183570	5900	5900	5900	5900	0
627	20231214	095900	18183570	5900	5900	5900	5900	0
628	20231214	095800	18183570	5900	5900	5900	5900	0
629	20231214	095700	18183570	5900	5900	5910	5900	128
630	20231214	095600	17427340	5900	5870	5900	5870	16
631	20231214	095500	17333160	5900	5900	5900	5900	0
632	20231214	095400	17333160	5900	5900	5900	5900	2
633	20231214	095300	17321360	5910	5910	5910	5910	0
634	20231214	095200	17321360	5910	5910	5910	5910	0
635	20231214	095100	17321360	5910	5910	5910	5910	0
636	20231214	095000	17321360	5910	5910	5910	5910	0
637	20231214	094900	17321360	5910	5910	5910	5910	0
638	20231214	094800	17321360	5910	5910	5910	5910	0
639	20231214	094700	17321360	5910	5910	5910	5910	0
640	20231214	094600	17321360	5910	5910	5910	5910	6
641	20231214	094500	17285900	5910	5900	5920	5900	45
642	20231214	094400	17019970	5920	5920	5920	5920	0
643	20231214	094300	17019970	5920	5920	5920	5920	0
644	20231214	094200	17019970	5920	5920	5920	5920	0
645	20231214	094100	17019970	5920	5880	5920	5880	155
646	20231214	094000	16105070	5890	5880	5890	5870	124
647	20231214	093900	15375070	5870	5870	5870	5870	0
648	20231214	093800	15375070	5870	5870	5870	5870	0
649	20231214	093700	15375070	5870	5880	5880	5870	13
650	20231214	093600	15298650	5880	5860	5880	5850	114
651	20231214	093500	14631050	5890	5890	5890	5890	0
652	20231214	093400	14631050	5890	5890	5890	5890	493
653	20231214	093300	11727280	5880	5890	5890	5880	77
654	20231214	093200	11273820	5890	5890	5890	5890	16
655	20231214	093100	11179580	5850	5850	5850	5850	0
656	20231214	093000	11179580	5850	5850	5850	5850	6
657	20231214	092900	11144480	5850	5880	5880	5850	216
658	20231214	092800	9878680	5870	5870	5870	5870	0
659	20231214	092700	9878680	5870	5870	5870	5870	0
660	20231214	092600	9878680	5870	5870	5870	5870	2
661	20231214	092500	9866940	5870	5870	5870	5870	0
662	20231214	092400	9866940	5870	5890	5890	5870	548
663	20231214	092300	6639740	5880	5890	5890	5880	75
664	20231214	092200	6198060	5880	5890	5890	5880	114
665	20231214	092100	5526690	5880	5880	5880	5880	5
666	20231214	092000	5497290	5880	5880	5880	5880	0
667	20231214	091900	5497290	5880	5880	5880	5880	0
668	20231214	091800	5497290	5880	5890	5890	5880	147
669	20231214	091700	4631570	5880	5890	5890	5880	20
670	20231214	091600	4513790	5880	5880	5880	5880	6
671	20231214	091500	4478510	5870	5880	5880	5870	17
672	20231214	091400	4378570	5860	5860	5860	5860	0
673	20231214	091300	4378570	5860	5860	5860	5860	0
674	20231214	091200	4378570	5860	5860	5860	5860	0
675	20231214	091100	4378570	5860	5860	5860	5860	4
676	20231214	091000	4355130	5880	5880	5880	5880	0
677	20231214	090900	4355130	5880	5890	5890	5880	102
678	20231214	090800	3754390	5890	5890	5890	5890	1
679	20231214	090700	3748500	5890	5890	5890	5880	111
680	20231214	090600	3094800	5890	5890	5890	5890	10
681	20231214	090500	3035900	5840	5850	5850	5840	17
682	20231214	090400	2936470	5840	5850	5850	5840	172
683	20231214	090300	1930410	5890	5880	5890	5880	10
684	20231214	090200	1871590	5830	5840	5840	5830	260
685	20231214	090100	353400	5890	5890	5890	5890	42
686	20231214	090000	106020	5890	5890	5890	5890	18