KissMeData/067170/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194200	86547795	4370	4370	4370	4370	83
3	20231214	194100	86547795	4370	4370	4370	4370	0
4	20231214	194000	86547795	4370	4370	4370	4370	0
5	20231214	193900	86547795	4370	4370	4370	4370	0
6	20231214	193800	86547795	4370	4370	4370	4370	0
7	20231214	193700	86547795	4370	4370	4370	4370	0
8	20231214	193600	86547795	4370	4370	4370	4370	0
9	20231214	193500	86547795	4370	4370	4370	4370	0
10	20231214	193400	86547795	4370	4370	4370	4370	0
11	20231214	193300	86547795	4370	4370	4370	4370	0
12	20231214	193200	86547795	4370	4370	4370	4370	0
13	20231214	193100	86547795	4370	4370	4370	4370	0
14	20231214	193000	86547795	4370	4370	4370	4370	0
15	20231214	192900	86547795	4370	4370	4370	4370	0
16	20231214	192800	86547795	4370	4370	4370	4370	0
17	20231214	192700	86547795	4370	4370	4370	4370	0
18	20231214	192600	86547795	4370	4370	4370	4370	0
19	20231214	192500	86547795	4370	4370	4370	4370	0
20	20231214	192400	86547795	4370	4370	4370	4370	0
21	20231214	192300	86547795	4370	4370	4370	4370	0
22	20231214	192200	86547795	4370	4370	4370	4370	0
23	20231214	192100	86547795	4370	4370	4370	4370	0
24	20231214	192000	86547795	4370	4370	4370	4370	0
25	20231214	191900	86547795	4370	4370	4370	4370	0
26	20231214	191800	86547795	4370	4370	4370	4370	0
27	20231214	191700	86547795	4370	4370	4370	4370	0
28	20231214	191600	86547795	4370	4370	4370	4370	0
29	20231214	191500	86547795	4370	4370	4370	4370	0
30	20231214	191400	86547795	4370	4370	4370	4370	0
31	20231214	191300	86547795	4370	4370	4370	4370	0
32	20231214	191200	86547795	4370	4370	4370	4370	83
33	20231214	191100	86547795	4370	4370	4370	4370	0
34	20231214	191000	86547795	4370	4370	4370	4370	0
35	20231214	190900	86547795	4370	4370	4370	4370	0
36	20231214	190800	86547795	4370	4370	4370	4370	0
37	20231214	190700	86547795	4370	4370	4370	4370	0
38	20231214	190600	86547795	4370	4370	4370	4370	0
39	20231214	190500	86547795	4370	4370	4370	4370	0
40	20231214	190400	86547795	4370	4370	4370	4370	0
41	20231214	190300	86547795	4370	4370	4370	4370	0
42	20231214	190200	86547795	4370	4370	4370	4370	0
43	20231214	190100	86547795	4370	4370	4370	4370	0
44	20231214	190000	86547795	4370	4370	4370	4370	0
45	20231214	185900	86547795	4370	4370	4370	4370	0
46	20231214	185800	86547795	4370	4370	4370	4370	0
47	20231214	185700	86547795	4370	4370	4370	4370	0
48	20231214	185600	86547795	4370	4370	4370	4370	0
49	20231214	185500	86547795	4370	4370	4370	4370	0
50	20231214	185400	86547795	4370	4370	4370	4370	0
51	20231214	185300	86547795	4370	4370	4370	4370	0
52	20231214	185200	86547795	4370	4370	4370	4370	0
53	20231214	185100	86547795	4370	4370	4370	4370	0
54	20231214	185000	86547795	4370	4370	4370	4370	0
55	20231214	184900	86547795	4370	4370	4370	4370	0
56	20231214	184800	86547795	4370	4370	4370	4370	0
57	20231214	184700	86547795	4370	4370	4370	4370	0
58	20231214	184600	86547795	4370	4370	4370	4370	0
59	20231214	184500	86547795	4370	4370	4370	4370	0
60	20231214	184400	86547795	4370	4370	4370	4370	0
61	20231214	184300	86547795	4370	4370	4370	4370	0
62	20231214	184200	86547795	4370	4370	4370	4370	83
63	20231214	184100	86547795	4370	4370	4370	4370	0
64	20231214	184000	86547795	4370	4370	4370	4370	0
65	20231214	183900	86547795	4370	4370	4370	4370	0
66	20231214	183800	86547795	4370	4370	4370	4370	0
67	20231214	183700	86547795	4370	4370	4370	4370	0
68	20231214	183600	86547795	4370	4370	4370	4370	0
69	20231214	183500	86547795	4370	4370	4370	4370	0
70	20231214	183400	86547795	4370	4370	4370	4370	0
71	20231214	183300	86547795	4370	4370	4370	4370	0
72	20231214	183200	86547795	4370	4370	4370	4370	0
73	20231214	183100	86547795	4370	4370	4370	4370	0
74	20231214	183000	86547795	4370	4370	4370	4370	0
75	20231214	182900	86547795	4370	4370	4370	4370	0
76	20231214	182800	86547795	4370	4370	4370	4370	0
77	20231214	182700	86547795	4370	4370	4370	4370	0
78	20231214	182600	86547795	4370	4370	4370	4370	0
79	20231214	182500	86547795	4370	4370	4370	4370	0
80	20231214	182400	86547795	4370	4370	4370	4370	0
81	20231214	182300	86547795	4370	4370	4370	4370	0
82	20231214	182200	86547795	4370	4370	4370	4370	0
83	20231214	182100	86547795	4370	4370	4370	4370	0
84	20231214	182000	86547795	4370	4370	4370	4370	0
85	20231214	181900	86547795	4370	4370	4370	4370	0
86	20231214	181800	86547795	4370	4370	4370	4370	0
87	20231214	181700	86547795	4370	4370	4370	4370	0
88	20231214	181600	86547795	4370	4370	4370	4370	0
89	20231214	181500	86547795	4370	4370	4370	4370	0
90	20231214	181400	86547795	4370	4370	4370	4370	0
91	20231214	181300	86547795	4370	4370	4370	4370	0
92	20231214	181200	86547795	4370	4370	4370	4370	83
93	20231214	181100	86547795	4370	4370	4370	4370	0
94	20231214	181000	86547795	4370	4370	4370	4370	0
95	20231214	180900	86547795	4370	4370	4370	4370	0
96	20231214	180800	86547795	4370	4370	4370	4370	0
97	20231214	180700	86547795	4370	4370	4370	4370	0
98	20231214	180600	86547795	4370	4370	4370	4370	0
99	20231214	180500	86547795	4370	4370	4370	4370	0
100	20231214	180400	86547795	4370	4370	4370	4370	0
101	20231214	180300	86547795	4370	4370	4370	4370	0
102	20231214	180200	86547795	4370	4370	4370	4370	0
103	20231214	180100	86547795	4370	4370	4370	4370	0
104	20231214	180000	86547795	4370	4370	4370	4370	0
105	20231214	175900	86547795	4370	4370	4370	4370	0
106	20231214	175800	86547795	4370	4370	4370	4370	0
107	20231214	175700	86547795	4370	4370	4370	4370	0
108	20231214	175600	86547795	4370	4370	4370	4370	0
109	20231214	175500	86547795	4370	4370	4370	4370	0
110	20231214	175400	86547795	4370	4370	4370	4370	0
111	20231214	175300	86547795	4370	4370	4370	4370	0
112	20231214	175200	86547795	4370	4370	4370	4370	0
113	20231214	175100	86547795	4370	4370	4370	4370	0
114	20231214	175000	86547795	4370	4370	4370	4370	0
115	20231214	174900	86547795	4370	4370	4370	4370	0
116	20231214	174800	86547795	4370	4370	4370	4370	0
117	20231214	174700	86547795	4370	4370	4370	4370	0
118	20231214	174600	86547795	4370	4370	4370	4370	0
119	20231214	174500	86547795	4370	4370	4370	4370	0
120	20231214	174400	86547795	4370	4370	4370	4370	0
121	20231214	174300	86547795	4370	4370	4370	4370	0
122	20231214	174200	86547795	4370	4370	4370	4370	83
123	20231214	174100	86547795	4370	4370	4370	4370	0
124	20231214	174000	86547795	4370	4370	4370	4370	0
125	20231214	173900	86547795	4370	4370	4370	4370	0
126	20231214	173800	86547795	4370	4370	4370	4370	0
127	20231214	173700	86547795	4370	4370	4370	4370	0
128	20231214	173600	86547795	4370	4370	4370	4370	0
129	20231214	173500	86547795	4370	4370	4370	4370	0
130	20231214	173400	86547795	4370	4370	4370	4370	0
131	20231214	173300	86547795	4370	4370	4370	4370	0
132	20231214	173200	86547795	4370	4370	4370	4370	0
133	20231214	173100	86547795	4370	4370	4370	4370	0
134	20231214	173000	86547795	4370	4370	4370	4370	0
135	20231214	172900	86547795	4370	4370	4370	4370	0
136	20231214	172800	86547795	4370	4370	4370	4370	0
137	20231214	172700	86547795	4370	4370	4370	4370	0
138	20231214	172600	86547795	4370	4370	4370	4370	0
139	20231214	172500	86547795	4370	4370	4370	4370	0
140	20231214	172400	86547795	4370	4370	4370	4370	0
141	20231214	172300	86547795	4370	4370	4370	4370	0
142	20231214	172200	86547795	4370	4370	4370	4370	0
143	20231214	172100	86547795	4370	4370	4370	4370	0
144	20231214	172000	86547795	4370	4370	4370	4370	0
145	20231214	171900	86547795	4370	4370	4370	4370	0
146	20231214	171800	86547795	4370	4370	4370	4370	0
147	20231214	171700	86547795	4370	4370	4370	4370	0
148	20231214	171600	86547795	4370	4370	4370	4370	0
149	20231214	171500	86547795	4370	4370	4370	4370	0
150	20231214	171400	86547795	4370	4370	4370	4370	0
151	20231214	171300	86547795	4370	4370	4370	4370	0
152	20231214	171200	86547795	4370	4370	4370	4370	83
153	20231214	171100	86547795	4370	4370	4370	4370	0
154	20231214	171000	86547795	4370	4370	4370	4370	0
155	20231214	170900	86547795	4370	4370	4370	4370	0
156	20231214	170800	86547795	4370	4370	4370	4370	0
157	20231214	170700	86547795	4370	4370	4370	4370	0
158	20231214	170600	86547795	4370	4370	4370	4370	0
159	20231214	170500	86547795	4370	4370	4370	4370	0
160	20231214	170400	86547795	4370	4370	4370	4370	0
161	20231214	170300	86547795	4370	4370	4370	4370	0
162	20231214	170200	86547795	4370	4370	4370	4370	0
163	20231214	170100	86547795	4370	4370	4370	4370	0
164	20231214	170000	86547795	4370	4370	4370	4370	0
165	20231214	165900	86547795	4370	4370	4370	4370	0
166	20231214	165800	86547795	4370	4370	4370	4370	0
167	20231214	165700	86547795	4370	4370	4370	4370	0
168	20231214	165600	86547795	4370	4370	4370	4370	0
169	20231214	165500	86547795	4370	4370	4370	4370	0
170	20231214	165400	86547795	4370	4370	4370	4370	0
171	20231214	165300	86547795	4370	4370	4370	4370	0
172	20231214	165200	86547795	4370	4370	4370	4370	0
173	20231214	165100	86547795	4370	4370	4370	4370	0
174	20231214	165000	86547795	4370	4370	4370	4370	0
175	20231214	164900	86547795	4370	4370	4370	4370	0
176	20231214	164800	86547795	4370	4370	4370	4370	0
177	20231214	164700	86547795	4370	4370	4370	4370	0
178	20231214	164600	86547795	4370	4370	4370	4370	0
179	20231214	164500	86547795	4370	4370	4370	4370	0
180	20231214	164400	86547795	4370	4370	4370	4370	0
181	20231214	164300	86547795	4370	4370	4370	4370	0
182	20231214	164200	86547795	4370	4370	4370	4370	83
183	20231214	164100	86547795	4370	4370	4370	4370	0
184	20231214	164000	86547795	4370	4370	4370	4370	0
185	20231214	163900	86547795	4370	4370	4370	4370	0
186	20231214	163800	86547795	4370	4370	4370	4370	0
187	20231214	163700	86547795	4370	4370	4370	4370	0
188	20231214	163600	86547795	4370	4370	4370	4370	0
189	20231214	163500	86547795	4370	4370	4370	4370	0
190	20231214	163400	86547795	4370	4370	4370	4370	0
191	20231214	163300	86547795	4370	4370	4370	4370	0
192	20231214	163200	86547795	4370	4370	4370	4370	0
193	20231214	163100	86547795	4370	4370	4370	4370	0
194	20231214	163000	86547795	4370	4370	4370	4370	0
195	20231214	162900	86547795	4370	4370	4370	4370	0
196	20231214	162800	86547795	4370	4370	4370	4370	0
197	20231214	162700	86547795	4370	4370	4370	4370	0
198	20231214	162600	86547795	4370	4370	4370	4370	0
199	20231214	162500	86547795	4370	4370	4370	4370	0
200	20231214	162400	86547795	4370	4370	4370	4370	0
201	20231214	162300	86547795	4370	4370	4370	4370	0
202	20231214	162200	86547795	4370	4370	4370	4370	0
203	20231214	162100	86547795	4370	4370	4370	4370	0
204	20231214	162000	86547795	4370	4370	4370	4370	0
205	20231214	161900	86547795	4370	4370	4370	4370	0
206	20231214	161800	86547795	4370	4370	4370	4370	0
207	20231214	161700	86547795	4370	4370	4370	4370	0
208	20231214	161600	86547795	4370	4370	4370	4370	0
209	20231214	161500	86547795	4370	4370	4370	4370	0
210	20231214	161400	86547795	4370	4370	4370	4370	0
211	20231214	161300	86547795	4370	4370	4370	4370	0
212	20231214	161200	86547795	4370	4370	4370	4370	83
213	20231214	161100	86547795	4370	4370	4370	4370	0
214	20231214	161000	86547795	4370	4370	4370	4370	0
215	20231214	160900	86547795	4370	4370	4370	4370	0
216	20231214	160800	86547795	4370	4370	4370	4370	0
217	20231214	160700	86547795	4370	4370	4370	4370	0
218	20231214	160600	86547795	4370	4370	4370	4370	0
219	20231214	160500	86547795	4370	4370	4370	4370	0
220	20231214	160400	86547795	4370	4370	4370	4370	0
221	20231214	160300	86547795	4370	4370	4370	4370	0
222	20231214	160200	86547795	4370	4370	4370	4370	0
223	20231214	160100	86547795	4370	4370	4370	4370	0
224	20231214	160000	86547795	4370	4370	4370	4370	0
225	20231214	155900	86547795	4370	4370	4370	4370	0
226	20231214	155800	86547795	4370	4370	4370	4370	0
227	20231214	155700	86547795	4370	4370	4370	4370	0
228	20231214	155600	86547795	4370	4370	4370	4370	0
229	20231214	155500	86547795	4370	4370	4370	4370	0
230	20231214	155400	86547795	4370	4370	4370	4370	0
231	20231214	155300	86547795	4370	4370	4370	4370	0
232	20231214	155200	86547795	4370	4370	4370	4370	0
233	20231214	155100	86547795	4370	4370	4370	4370	0
234	20231214	155000	86547795	4370	4370	4370	4370	0
235	20231214	154900	86547795	4370	4370	4370	4370	0
236	20231214	154800	86547795	4370	4370	4370	4370	0
237	20231214	154700	86547795	4370	4370	4370	4370	0
238	20231214	154600	86547795	4370	4370	4370	4370	0
239	20231214	154500	86547795	4370	4370	4370	4370	0
240	20231214	154400	86547795	4370	4370	4370	4370	0
241	20231214	154300	86547795	4370	4370	4370	4370	0
242	20231214	154200	86547795	4370	4370	4370	4370	83
243	20231214	154100	86547795	4370	4370	4370	4370	0
244	20231214	154000	86547795	4370	4370	4370	4370	0
245	20231214	153900	86547795	4370	4370	4370	4370	0
246	20231214	153800	86547795	4370	4370	4370	4370	0
247	20231214	153700	86547795	4370	4370	4370	4370	0
248	20231214	153600	86547795	4370	4370	4370	4370	0
249	20231214	153500	86547795	4370	4370	4370	4370	0
250	20231214	153400	86547795	4370	4370	4370	4370	0
251	20231214	153300	86547795	4370	4370	4370	4370	0
252	20231214	153200	86547795	4370	4370	4370	4370	0
253	20231214	153100	86547795	4370	4370	4370	4370	0
254	20231214	153000	86547795	4370	4370	4370	4370	83
255	20231214	152900	86185085	4375	4375	4375	4375	0
256	20231214	152800	86185085	4375	4375	4375	4375	0
257	20231214	152700	86185085	4375	4375	4375	4375	0
258	20231214	152600	86185085	4375	4375	4375	4375	0
259	20231214	152500	86185085	4375	4375	4375	4375	0
260	20231214	152400	86185085	4375	4375	4375	4375	0
261	20231214	152300	86185085	4375	4375	4375	4375	0
262	20231214	152200	86185085	4375	4375	4375	4375	0
263	20231214	152100	86185085	4375	4375	4375	4375	0
264	20231214	152000	86185085	4375	4375	4375	4375	0
265	20231214	151900	86185085	4375	4375	4375	4375	8
266	20231214	151800	86150085	4375	4375	4375	4375	9
267	20231214	151700	86110710	4375	4375	4375	4375	3
268	20231214	151600	86097585	4375	4375	4375	4375	0
269	20231214	151500	86097585	4375	4375	4375	4375	3
270	20231214	151400	86084460	4375	4375	4375	4375	0
271	20231214	151300	86084460	4375	4375	4375	4375	0
272	20231214	151200	86084460	4375	4375	4375	4375	3
273	20231214	151100	86071335	4375	4375	4375	4375	0
274	20231214	151000	86071335	4375	4375	4375	4375	11
275	20231214	150900	86023210	4375	4380	4380	4375	45
276	20231214	150800	85826150	4375	4375	4375	4375	1
277	20231214	150700	85821775	4375	4375	4375	4375	0
278	20231214	150600	85821775	4375	4375	4375	4375	2
279	20231214	150500	85813025	4380	4375	4380	4375	3
280	20231214	150400	85799890	4375	4380	4380	4375	137
281	20231214	150300	85199900	4380	4380	4380	4380	0
282	20231214	150200	85199900	4380	4380	4380	4380	0
283	20231214	150100	85199900	4380	4380	4380	4380	0
284	20231214	150000	85199900	4380	4380	4380	4380	0
285	20231214	145900	85199900	4380	4390	4390	4380	2
286	20231214	145800	85191130	4390	4390	4390	4390	0
287	20231214	145700	85191130	4390	4390	4390	4390	0
288	20231214	145600	85191130	4390	4390	4390	4390	1
289	20231214	145500	85186740	4380	4380	4380	4380	0
290	20231214	145400	85186740	4380	4380	4380	4380	0
291	20231214	145300	85186740	4380	4380	4380	4380	0
292	20231214	145200	85186740	4380	4380	4380	4380	0
293	20231214	145100	85186740	4380	4385	4385	4380	199
294	20231214	145000	84314145	4385	4385	4385	4385	0
295	20231214	144900	84314145	4385	4385	4385	4385	0
296	20231214	144800	84314145	4385	4385	4385	4385	0
297	20231214	144700	84314145	4385	4385	4385	4385	0
298	20231214	144600	84314145	4385	4385	4385	4385	0
299	20231214	144500	84314145	4385	4390	4390	4385	91
300	20231214	144400	83914675	4390	4375	4395	4375	121
301	20231214	144300	83383080	4370	4370	4370	4370	0
302	20231214	144200	83383080	4370	4370	4370	4370	0
303	20231214	144100	83383080	4370	4370	4370	4370	0
304	20231214	144000	83383080	4370	4365	4370	4365	58
305	20231214	143900	83129855	4365	4370	4370	4365	39
306	20231214	143800	82959445	4370	4370	4370	4370	0
307	20231214	143700	82959445	4370	4370	4370	4370	0
308	20231214	143600	82959445	4370	4370	4370	4370	0
309	20231214	143500	82959445	4370	4370	4370	4370	0
310	20231214	143400	82959445	4370	4370	4370	4370	0
311	20231214	143300	82959445	4370	4370	4370	4370	0
312	20231214	143200	82959445	4370	4370	4370	4370	15
313	20231214	143100	82893895	4365	4365	4365	4365	1
314	20231214	143000	82889530	4365	4365	4365	4365	0
315	20231214	142900	82889530	4365	4365	4365	4365	1
316	20231214	142800	82885165	4365	4365	4365	4365	1
317	20231214	142700	82880800	4365	4365	4365	4365	1
318	20231214	142600	82876435	4370	4370	4370	4370	0
319	20231214	142500	82876435	4370	4370	4370	4370	0
320	20231214	142400	82876435	4370	4370	4370	4370	0
321	20231214	142300	82876435	4370	4370	4370	4370	0
322	20231214	142200	82876435	4370	4370	4370	4370	0
323	20231214	142100	82876435	4370	4370	4370	4370	0
324	20231214	142000	82876435	4370	4370	4370	4370	0
325	20231214	141900	82876435	4370	4370	4370	4370	0
326	20231214	141800	82876435	4370	4370	4370	4370	0
327	20231214	141700	82876435	4370	4370	4370	4370	0
328	20231214	141600	82876435	4370	4370	4370	4370	0
329	20231214	141500	82876435	4370	4370	4370	4370	0
330	20231214	141400	82876435	4370	4370	4370	4370	0
331	20231214	141300	82876435	4370	4365	4370	4365	6
332	20231214	141200	82850230	4375	4375	4375	4375	0
333	20231214	141100	82850230	4375	4375	4375	4375	0
334	20231214	141000	82850230	4375	4375	4375	4375	0
335	20231214	140900	82850230	4375	4375	4375	4375	0
336	20231214	140800	82850230	4375	4375	4375	4375	0
337	20231214	140700	82850230	4375	4375	4375	4375	0
338	20231214	140600	82850230	4375	4375	4375	4375	0
339	20231214	140500	82850230	4375	4375	4375	4375	0
340	20231214	140400	82850230	4375	4375	4375	4375	0
341	20231214	140300	82850230	4375	4375	4375	4375	51
342	20231214	140200	82627105	4375	4375	4375	4375	10
343	20231214	140100	82583355	4375	4375	4375	4375	0
344	20231214	140000	82583355	4375	4375	4375	4375	36
345	20231214	135900	82425855	4375	4375	4375	4375	0
346	20231214	135800	82425855	4375	4375	4375	4375	46
347	20231214	135700	82224605	4365	4365	4365	4365	132
348	20231214	135600	81648425	4365	4365	4365	4365	0
349	20231214	135500	81648425	4365	4385	4385	4365	1665
350	20231214	135400	74375885	4385	4385	4385	4385	0
351	20231214	135300	74375885	4385	4385	4385	4385	0
352	20231214	135200	74375885	4385	4385	4385	4385	0
353	20231214	135100	74375885	4385	4385	4385	4385	0
354	20231214	135000	74375885	4385	4385	4385	4385	0
355	20231214	134900	74375885	4385	4385	4385	4385	0
356	20231214	134800	74375885	4385	4385	4385	4385	1
357	20231214	134700	74371500	4380	4380	4380	4380	0
358	20231214	134600	74371500	4380	4380	4380	4380	0
359	20231214	134500	74371500	4380	4380	4380	4380	0
360	20231214	134400	74371500	4380	4380	4380	4380	0
361	20231214	134300	74371500	4380	4380	4380	4380	0
362	20231214	134200	74371500	4380	4380	4380	4380	0
363	20231214	134100	74371500	4380	4380	4380	4380	0
364	20231214	134000	74371500	4380	4380	4380	4380	0
365	20231214	133900	74371500	4380	4380	4380	4380	0
366	20231214	133800	74371500	4380	4380	4380	4380	0
367	20231214	133700	74371500	4380	4380	4380	4380	0
368	20231214	133600	74371500	4380	4380	4380	4380	0
369	20231214	133500	74371500	4380	4380	4380	4380	0
370	20231214	133400	74371500	4380	4380	4380	4380	0
371	20231214	133300	74371500	4380	4380	4380	4380	0
372	20231214	133200	74371500	4380	4380	4380	4380	0
373	20231214	133100	74371500	4380	4380	4380	4380	0
374	20231214	133000	74371500	4380	4380	4380	4380	0
375	20231214	132900	74371500	4380	4380	4380	4380	0
376	20231214	132800	74371500	4380	4380	4380	4380	0
377	20231214	132700	74371500	4380	4380	4380	4380	0
378	20231214	132600	74371500	4380	4380	4380	4380	12
379	20231214	132500	74318940	4375	4375	4375	4375	0
380	20231214	132400	74318940	4375	4375	4375	4375	0
381	20231214	132300	74318940	4375	4375	4375	4375	0
382	20231214	132200	74318940	4375	4375	4375	4375	43
383	20231214	132100	74130815	4375	4380	4380	4375	467
384	20231214	132000	72087520	4380	4380	4380	4380	0
385	20231214	131900	72087520	4380	4380	4380	4380	0
386	20231214	131800	72087520	4380	4380	4380	4380	0
387	20231214	131700	72087520	4380	4380	4380	4380	0
388	20231214	131600	72087520	4380	4380	4380	4380	10
389	20231214	131500	72043720	4385	4385	4385	4385	0
390	20231214	131400	72043720	4385	4385	4385	4385	0
391	20231214	131300	72043720	4385	4385	4385	4385	0
392	20231214	131200	72043720	4385	4385	4385	4385	0
393	20231214	131100	72043720	4385	4385	4385	4385	0
394	20231214	131000	72043720	4385	4385	4385	4385	0
395	20231214	130900	72043720	4385	4385	4385	4385	0
396	20231214	130800	72043720	4385	4385	4385	4385	0
397	20231214	130700	72043720	4385	4385	4385	4385	0
398	20231214	130600	72043720	4385	4385	4385	4385	0
399	20231214	130500	72043720	4385	4385	4385	4385	17
400	20231214	130400	71969175	4385	4385	4385	4385	0
401	20231214	130300	71969175	4385	4385	4385	4385	35
402	20231214	130200	71815700	4390	4385	4390	4385	522
403	20231214	130100	69524285	4380	4380	4380	4380	0
404	20231214	130000	69524285	4380	4380	4380	4380	0
405	20231214	125900	69524285	4380	4380	4380	4380	0
406	20231214	125800	69524285	4380	4380	4380	4380	0
407	20231214	125700	69524285	4380	4385	4385	4380	101
408	20231214	125600	69081405	4380	4380	4380	4380	0
409	20231214	125500	69081405	4380	4380	4380	4380	0
410	20231214	125400	69081405	4380	4380	4380	4380	0
411	20231214	125300	69081405	4380	4380	4380	4380	0
412	20231214	125200	69081405	4380	4380	4380	4380	0
413	20231214	125100	69081405	4380	4380	4380	4380	0
414	20231214	125000	69081405	4380	4380	4380	4380	0
415	20231214	124900	69081405	4380	4380	4380	4380	0
416	20231214	124800	69081405	4380	4380	4380	4380	0
417	20231214	124700	69081405	4380	4380	4380	4380	0
418	20231214	124600	69081405	4380	4380	4380	4380	0
419	20231214	124500	69081405	4380	4380	4380	4380	0
420	20231214	124400	69081405	4380	4380	4380	4380	0
421	20231214	124300	69081405	4380	4380	4380	4380	0
422	20231214	124200	69081405	4380	4380	4380	4380	35
423	20231214	124100	68928105	4380	4380	4380	4380	5
424	20231214	124000	68906205	4380	4380	4380	4380	14
425	20231214	123900	68844885	4385	4385	4385	4385	0
426	20231214	123800	68844885	4385	4385	4385	4385	0
427	20231214	123700	68844885	4385	4385	4385	4385	0
428	20231214	123600	68844885	4385	4385	4385	4385	2
429	20231214	123500	68836115	4385	4390	4390	4385	13
430	20231214	123400	68779105	4385	4385	4385	4385	87
431	20231214	123300	68397610	4385	4385	4385	4385	0
432	20231214	123200	68397610	4385	4385	4385	4385	0
433	20231214	123100	68397610	4385	4385	4385	4385	0
434	20231214	123000	68397610	4385	4385	4385	4385	0
435	20231214	122900	68397610	4385	4385	4385	4385	0
436	20231214	122800	68397610	4385	4385	4385	4385	0
437	20231214	122700	68397610	4385	4385	4385	4385	0
438	20231214	122600	68397610	4385	4385	4385	4385	109
439	20231214	122500	67919645	4380	4380	4380	4380	0
440	20231214	122400	67919645	4380	4380	4380	4380	0
441	20231214	122300	67919645	4380	4380	4380	4380	114
442	20231214	122200	67420325	4380	4380	4380	4380	0
443	20231214	122100	67420325	4380	4380	4380	4380	0
444	20231214	122000	67420325	4380	4380	4380	4380	0
445	20231214	121900	67420325	4380	4380	4380	4380	31
446	20231214	121800	67284545	4380	4380	4380	4380	0
447	20231214	121700	67284545	4380	4380	4380	4380	0
448	20231214	121600	67284545	4380	4380	4380	4380	0
449	20231214	121500	67284545	4380	4380	4380	4380	29
450	20231214	121400	67157525	4375	4375	4375	4375	0
451	20231214	121300	67157525	4375	4375	4375	4375	0
452	20231214	121200	67157525	4375	4375	4375	4375	1
453	20231214	121100	67153150	4385	4385	4385	4385	0
454	20231214	121000	67153150	4385	4385	4385	4385	0
455	20231214	120900	67153150	4385	4385	4385	4385	0
456	20231214	120800	67153150	4385	4385	4385	4385	10
457	20231214	120700	67109300	4375	4375	4375	4375	36
458	20231214	120600	66951800	4375	4375	4375	4375	0
459	20231214	120500	66951800	4375	4375	4375	4375	0
460	20231214	120400	66951800	4375	4375	4375	4375	0
461	20231214	120300	66951800	4375	4375	4375	4375	0
462	20231214	120200	66951800	4375	4375	4375	4375	0
463	20231214	120100	66951800	4375	4375	4375	4375	0
464	20231214	120000	66951800	4375	4375	4375	4375	0
465	20231214	115900	66951800	4375	4375	4375	4375	0
466	20231214	115800	66951800	4375	4375	4375	4375	0
467	20231214	115700	66951800	4375	4375	4375	4375	0
468	20231214	115600	66951800	4375	4375	4375	4375	0
469	20231214	115500	66951800	4375	4375	4375	4375	0
470	20231214	115400	66951800	4375	4375	4375	4375	0
471	20231214	115300	66951800	4375	4375	4375	4375	200
472	20231214	115200	66076800	4390	4390	4390	4390	0
473	20231214	115100	66076800	4390	4390	4390	4390	0
474	20231214	115000	66076800	4390	4390	4390	4390	0
475	20231214	114900	66076800	4390	4390	4390	4390	0
476	20231214	114800	66076800	4390	4385	4390	4385	25
477	20231214	114700	65967170	4385	4385	4385	4385	5
478	20231214	114600	65945245	4385	4385	4385	4385	15
479	20231214	114500	65879470	4380	4380	4380	4380	0
480	20231214	114400	65879470	4380	4380	4380	4380	0
481	20231214	114300	65879470	4380	4380	4380	4380	0
482	20231214	114200	65879470	4380	4380	4380	4380	0
483	20231214	114100	65879470	4380	4370	4380	4370	908
484	20231214	114000	61906675	4375	4375	4380	4375	1308
485	20231214	113900	56184155	4380	4380	4380	4380	3
486	20231214	113800	56171015	4380	4380	4380	4380	0
487	20231214	113700	56171015	4380	4380	4380	4380	0
488	20231214	113600	56171015	4380	4380	4380	4380	3
489	20231214	113500	56157875	4380	4380	4380	4380	1
490	20231214	113400	56153495	4380	4385	4385	4380	26
491	20231214	113300	56039575	4385	4385	4385	4385	3
492	20231214	113200	56026420	4385	4385	4385	4385	1
493	20231214	113100	56022035	4385	4380	4395	4380	230
494	20231214	113000	55012525	4380	4380	4380	4380	51
495	20231214	112900	54789145	4380	4390	4390	4380	149
496	20231214	112800	54136515	4390	4390	4390	4390	0
497	20231214	112700	54136515	4390	4405	4410	4390	2085
498	20231214	112600	44943675	4405	4405	4405	4405	100
499	20231214	112500	44503175	4400	4400	4400	4400	23
500	20231214	112400	44401975	4390	4390	4390	4390	0
501	20231214	112300	44401975	4390	4390	4390	4390	0
502	20231214	112200	44401975	4390	4390	4390	4390	0
503	20231214	112100	44401975	4390	4390	4390	4390	0
504	20231214	112000	44401975	4390	4400	4400	4390	112
505	20231214	111900	43909295	4405	4405	4405	4405	5
506	20231214	111800	43887270	4405	4405	4405	4390	12
507	20231214	111700	43834440	4405	4405	4405	4405	10
508	20231214	111600	43790390	4380	4405	4405	4380	22
509	20231214	111500	43693530	4375	4375	4375	4375	0
510	20231214	111400	43693530	4375	4390	4405	4375	221
511	20231214	111300	42721345	4375	4375	4375	4375	0
512	20231214	111200	42721345	4375	4375	4375	4375	336
513	20231214	111100	41251345	4375	4375	4375	4375	0
514	20231214	111000	41251345	4375	4375	4375	4375	0
515	20231214	110900	41251345	4375	4375	4375	4375	0
516	20231214	110800	41251345	4375	4375	4375	4375	0
517	20231214	110700	41251345	4375	4375	4375	4375	0
518	20231214	110600	41251345	4375	4375	4375	4375	21
519	20231214	110500	41159470	4375	4375	4375	4375	0
520	20231214	110400	41159470	4375	4375	4375	4375	0
521	20231214	110300	41159470	4375	4380	4390	4375	60
522	20231214	110200	40896155	4375	4375	4375	4375	0
523	20231214	110100	40896155	4375	4375	4375	4375	0
524	20231214	110000	40896155	4375	4370	4375	4370	26
525	20231214	105900	40782420	4370	4370	4370	4370	0
526	20231214	105800	40782420	4370	4370	4370	4370	0
527	20231214	105700	40782420	4370	4375	4375	4370	38
528	20231214	105600	40616190	4375	4375	4375	4375	3
529	20231214	105500	40603065	4375	4375	4375	4375	0
530	20231214	105400	40603065	4375	4375	4375	4375	3
531	20231214	105300	40589940	4370	4370	4370	4370	0
532	20231214	105200	40589940	4370	4370	4370	4370	0
533	20231214	105100	40589940	4370	4370	4370	4370	0
534	20231214	105000	40589940	4370	4370	4370	4370	0
535	20231214	104900	40589940	4370	4370	4370	4370	0
536	20231214	104800	40589940	4370	4370	4370	4370	0
537	20231214	104700	40589940	4370	4370	4370	4370	0
538	20231214	104600	40589940	4370	4370	4370	4370	37
539	20231214	104500	40428250	4365	4365	4365	4365	0
540	20231214	104400	40428250	4365	4365	4365	4365	2
541	20231214	104300	40419520	4365	4365	4365	4365	0
542	20231214	104200	40419520	4365	4365	4365	4365	2
543	20231214	104100	40410790	4365	4365	4365	4365	0
544	20231214	104000	40410790	4365	4365	4365	4365	0
545	20231214	103900	40410790	4365	4365	4365	4365	2
546	20231214	103800	40402060	4365	4365	4365	4365	0
547	20231214	103700	40402060	4365	4365	4365	4365	4
548	20231214	103600	40384600	4365	4365	4365	4365	129
549	20231214	103500	39821515	4370	4370	4370	4365	156
550	20231214	103400	39139870	4370	4370	4370	4370	0
551	20231214	103300	39139870	4370	4370	4370	4370	0
552	20231214	103200	39139870	4370	4370	4370	4370	0
553	20231214	103100	39139870	4370	4370	4370	4370	0
554	20231214	103000	39139870	4370	4375	4390	4370	110
555	20231214	102900	38657235	4370	4370	4370	4370	2
556	20231214	102800	38648495	4370	4370	4370	4370	0
557	20231214	102700	38648495	4370	4370	4370	4370	0
558	20231214	102600	38648495	4370	4370	4370	4370	3
559	20231214	102500	38635385	4370	4370	4370	4370	0
560	20231214	102400	38635385	4370	4370	4370	4370	14
561	20231214	102300	38574205	4365	4365	4365	4365	0
562	20231214	102200	38574205	4365	4365	4365	4365	0
563	20231214	102100	38574205	4365	4365	4365	4365	3
564	20231214	102000	38561110	4365	4365	4365	4365	0
565	20231214	101900	38561110	4365	4365	4365	4365	0
566	20231214	101800	38561110	4365	4365	4365	4365	3
567	20231214	101700	38548015	4365	4365	4365	4365	0
568	20231214	101600	38548015	4365	4365	4365	4365	2
569	20231214	101500	38539285	4365	4365	4365	4365	3
570	20231214	101400	38526190	4370	4370	4370	4370	0
571	20231214	101300	38526190	4370	4370	4370	4370	0
572	20231214	101200	38526190	4370	4365	4370	4365	5
573	20231214	101100	38504355	4365	4365	4365	4365	3
574	20231214	101000	38491260	4365	4380	4380	4365	52
575	20231214	100900	38263950	4380	4380	4380	4380	0
576	20231214	100800	38263950	4380	4380	4380	4380	331
577	20231214	100700	36814170	4390	4390	4390	4390	0
578	20231214	100600	36814170	4390	4390	4390	4390	0
579	20231214	100500	36814170	4390	4390	4390	4390	0
580	20231214	100400	36814170	4390	4390	4390	4390	0
581	20231214	100300	36814170	4390	4390	4390	4390	0
582	20231214	100200	36814170	4390	4390	4390	4390	0
583	20231214	100100	36814170	4390	4390	4390	4390	0
584	20231214	100000	36814170	4390	4390	4390	4390	0
585	20231214	095900	36814170	4390	4390	4390	4390	0
586	20231214	095800	36814170	4390	4390	4390	4390	0
587	20231214	095700	36814170	4390	4390	4390	4390	0
588	20231214	095600	36814170	4390	4390	4390	4390	0
589	20231214	095500	36814170	4390	4390	4390	4390	0
590	20231214	095400	36814170	4390	4390	4390	4390	0
591	20231214	095300	36814170	4390	4390	4390	4390	0
592	20231214	095200	36814170	4390	4390	4390	4390	0
593	20231214	095100	36814170	4390	4390	4390	4390	0
594	20231214	095000	36814170	4390	4390	4390	4390	0
595	20231214	094900	36814170	4390	4390	4390	4390	1
596	20231214	094800	36809780	4380	4380	4380	4380	0
597	20231214	094700	36809780	4380	4380	4380	4380	0
598	20231214	094600	36809780	4380	4380	4380	4380	249
599	20231214	094500	35719160	4395	4395	4395	4395	0
600	20231214	094400	35719160	4395	4400	4400	4395	503
601	20231214	094300	33505975	4415	4415	4415	4415	0
602	20231214	094200	33505975	4415	4415	4415	4415	0
603	20231214	094100	33505975	4415	4415	4415	4415	0
604	20231214	094000	33505975	4415	4415	4415	4415	0
605	20231214	093900	33505975	4415	4415	4415	4415	50
606	20231214	093800	33285225	4415	4415	4415	4415	1
607	20231214	093700	33280810	4410	4400	4410	4400	1074
608	20231214	093600	28555195	4395	4395	4395	4395	0
609	20231214	093500	28555195	4395	4395	4395	4395	30
610	20231214	093400	28423345	4390	4390	4390	4390	129
611	20231214	093300	27857035	4390	4390	4390	4390	200
612	20231214	093200	26979035	4365	4365	4365	4365	298
613	20231214	093100	25678265	4365	4365	4365	4365	1
614	20231214	093000	25673900	4365	4370	4370	4365	1944
615	20231214	092900	17187685	4365	4365	4365	4365	0
616	20231214	092800	17187685	4365	4365	4365	4365	0
617	20231214	092700	17187685	4365	4365	4365	4365	0
618	20231214	092600	17187685	4365	4365	4365	4365	0
619	20231214	092500	17187685	4365	4365	4365	4365	0
620	20231214	092400	17187685	4365	4390	4390	4365	376
621	20231214	092300	15544545	4390	4390	4390	4390	1
622	20231214	092200	15540155	4365	4365	4365	4365	0
623	20231214	092100	15540155	4365	4365	4365	4365	0
624	20231214	092000	15540155	4365	4365	4365	4365	0
625	20231214	091900	15540155	4365	4365	4365	4365	0
626	20231214	091800	15540155	4365	4365	4365	4365	0
627	20231214	091700	15540155	4365	4365	4365	4365	0
628	20231214	091600	15540155	4365	4365	4365	4365	60
629	20231214	091500	15278255	4365	4375	4375	4365	2077
630	20231214	091400	6211545	4390	4390	4390	4390	0
631	20231214	091300	6211545	4390	4380	4390	4380	79
632	20231214	091200	5864875	4390	4390	4400	4390	138
633	20231214	091100	5258665	4390	4400	4400	4390	48
634	20231214	091000	5047490	4400	4415	4415	4400	19
635	20231214	090900	4963750	4415	4415	4415	4415	232
636	20231214	090800	3939470	4415	4380	4415	4380	473
637	20231214	090700	1854550	4390	4390	4395	4390	52
638	20231214	090600	1626265	4360	4360	4360	4360	0
639	20231214	090500	1626265	4360	4360	4360	4360	0
640	20231214	090400	1626265	4360	4360	4360	4360	0
641	20231214	090300	1626265	4360	4360	4360	4360	0
642	20231214	090200	1626265	4360	4360	4360	4360	0
643	20231214	090100	1626265	4360	4360	4360	4360	0
644	20231214	090000	1626265	4360	4360	4360	4355	373