KissMeData/054540/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193300	90478195	4255	4255	4255	4255	295
3	20231214	193200	90478195	4255	4255	4255	4255	0
4	20231214	193100	90478195	4255	4255	4255	4255	0
5	20231214	193000	90478195	4255	4255	4255	4255	0
6	20231214	192900	90478195	4255	4255	4255	4255	0
7	20231214	192800	90478195	4255	4255	4255	4255	0
8	20231214	192700	90478195	4255	4255	4255	4255	0
9	20231214	192600	90478195	4255	4255	4255	4255	0
10	20231214	192500	90478195	4255	4255	4255	4255	0
11	20231214	192400	90478195	4255	4255	4255	4255	0
12	20231214	192300	90478195	4255	4255	4255	4255	0
13	20231214	192200	90478195	4255	4255	4255	4255	0
14	20231214	192100	90478195	4255	4255	4255	4255	0
15	20231214	192000	90478195	4255	4255	4255	4255	0
16	20231214	191900	90478195	4255	4255	4255	4255	0
17	20231214	191800	90478195	4255	4255	4255	4255	0
18	20231214	191700	90478195	4255	4255	4255	4255	0
19	20231214	191600	90478195	4255	4255	4255	4255	0
20	20231214	191500	90478195	4255	4255	4255	4255	0
21	20231214	191400	90478195	4255	4255	4255	4255	0
22	20231214	191300	90478195	4255	4255	4255	4255	0
23	20231214	191200	90478195	4255	4255	4255	4255	0
24	20231214	191100	90478195	4255	4255	4255	4255	0
25	20231214	191000	90478195	4255	4255	4255	4255	0
26	20231214	190900	90478195	4255	4255	4255	4255	0
27	20231214	190800	90478195	4255	4255	4255	4255	0
28	20231214	190700	90478195	4255	4255	4255	4255	0
29	20231214	190600	90478195	4255	4255	4255	4255	0
30	20231214	190500	90478195	4255	4255	4255	4255	0
31	20231214	190400	90478195	4255	4255	4255	4255	0
32	20231214	190300	90478195	4255	4255	4255	4255	295
33	20231214	190200	90478195	4255	4255	4255	4255	0
34	20231214	190100	90478195	4255	4255	4255	4255	0
35	20231214	190000	90478195	4255	4255	4255	4255	0
36	20231214	185900	90478195	4255	4255	4255	4255	0
37	20231214	185800	90478195	4255	4255	4255	4255	0
38	20231214	185700	90478195	4255	4255	4255	4255	0
39	20231214	185600	90478195	4255	4255	4255	4255	0
40	20231214	185500	90478195	4255	4255	4255	4255	0
41	20231214	185400	90478195	4255	4255	4255	4255	0
42	20231214	185300	90478195	4255	4255	4255	4255	0
43	20231214	185200	90478195	4255	4255	4255	4255	0
44	20231214	185100	90478195	4255	4255	4255	4255	0
45	20231214	185000	90478195	4255	4255	4255	4255	0
46	20231214	184900	90478195	4255	4255	4255	4255	0
47	20231214	184800	90478195	4255	4255	4255	4255	0
48	20231214	184700	90478195	4255	4255	4255	4255	0
49	20231214	184600	90478195	4255	4255	4255	4255	0
50	20231214	184500	90478195	4255	4255	4255	4255	0
51	20231214	184400	90478195	4255	4255	4255	4255	0
52	20231214	184300	90478195	4255	4255	4255	4255	0
53	20231214	184200	90478195	4255	4255	4255	4255	0
54	20231214	184100	90478195	4255	4255	4255	4255	0
55	20231214	184000	90478195	4255	4255	4255	4255	0
56	20231214	183900	90478195	4255	4255	4255	4255	0
57	20231214	183800	90478195	4255	4255	4255	4255	0
58	20231214	183700	90478195	4255	4255	4255	4255	0
59	20231214	183600	90478195	4255	4255	4255	4255	0
60	20231214	183500	90478195	4255	4255	4255	4255	0
61	20231214	183400	90478195	4255	4255	4255	4255	0
62	20231214	183300	90478195	4255	4255	4255	4255	295
63	20231214	183200	90478195	4255	4255	4255	4255	0
64	20231214	183100	90478195	4255	4255	4255	4255	0
65	20231214	183000	90478195	4255	4255	4255	4255	0
66	20231214	182900	90478195	4255	4255	4255	4255	0
67	20231214	182800	90478195	4255	4255	4255	4255	0
68	20231214	182700	90478195	4255	4255	4255	4255	0
69	20231214	182600	90478195	4255	4255	4255	4255	0
70	20231214	182500	90478195	4255	4255	4255	4255	0
71	20231214	182400	90478195	4255	4255	4255	4255	0
72	20231214	182300	90478195	4255	4255	4255	4255	0
73	20231214	182200	90478195	4255	4255	4255	4255	0
74	20231214	182100	90478195	4255	4255	4255	4255	0
75	20231214	182000	90478195	4255	4255	4255	4255	0
76	20231214	181900	90478195	4255	4255	4255	4255	0
77	20231214	181800	90478195	4255	4255	4255	4255	0
78	20231214	181700	90478195	4255	4255	4255	4255	0
79	20231214	181600	90478195	4255	4255	4255	4255	0
80	20231214	181500	90478195	4255	4255	4255	4255	0
81	20231214	181400	90478195	4255	4255	4255	4255	0
82	20231214	181300	90478195	4255	4255	4255	4255	0
83	20231214	181200	90478195	4255	4255	4255	4255	0
84	20231214	181100	90478195	4255	4255	4255	4255	0
85	20231214	181000	90478195	4255	4255	4255	4255	0
86	20231214	180900	90478195	4255	4255	4255	4255	0
87	20231214	180800	90478195	4255	4255	4255	4255	0
88	20231214	180700	90478195	4255	4255	4255	4255	0
89	20231214	180600	90478195	4255	4255	4255	4255	0
90	20231214	180500	90478195	4255	4255	4255	4255	0
91	20231214	180400	90478195	4255	4255	4255	4255	0
92	20231214	180300	90478195	4255	4255	4255	4255	295
93	20231214	180200	90478195	4255	4255	4255	4255	0
94	20231214	180100	90478195	4255	4255	4255	4255	0
95	20231214	180000	90478195	4255	4255	4255	4255	0
96	20231214	175900	90478195	4255	4255	4255	4255	0
97	20231214	175800	90478195	4255	4255	4255	4255	0
98	20231214	175700	90478195	4255	4255	4255	4255	0
99	20231214	175600	90478195	4255	4255	4255	4255	0
100	20231214	175500	90478195	4255	4255	4255	4255	0
101	20231214	175400	90478195	4255	4255	4255	4255	0
102	20231214	175300	90478195	4255	4255	4255	4255	0
103	20231214	175200	90478195	4255	4255	4255	4255	0
104	20231214	175100	90478195	4255	4255	4255	4255	0
105	20231214	175000	90478195	4255	4255	4255	4255	0
106	20231214	174900	90478195	4255	4255	4255	4255	0
107	20231214	174800	90478195	4255	4255	4255	4255	0
108	20231214	174700	90478195	4255	4255	4255	4255	0
109	20231214	174600	90478195	4255	4255	4255	4255	0
110	20231214	174500	90478195	4255	4255	4255	4255	0
111	20231214	174400	90478195	4255	4255	4255	4255	0
112	20231214	174300	90478195	4255	4255	4255	4255	0
113	20231214	174200	90478195	4255	4255	4255	4255	0
114	20231214	174100	90478195	4255	4255	4255	4255	0
115	20231214	174000	90478195	4255	4255	4255	4255	0
116	20231214	173900	90478195	4255	4255	4255	4255	0
117	20231214	173800	90478195	4255	4255	4255	4255	0
118	20231214	173700	90478195	4255	4255	4255	4255	0
119	20231214	173600	90478195	4255	4255	4255	4255	0
120	20231214	173500	90478195	4255	4255	4255	4255	0
121	20231214	173400	90478195	4255	4255	4255	4255	0
122	20231214	173300	90478195	4255	4255	4255	4255	295
123	20231214	173200	90478195	4255	4255	4255	4255	0
124	20231214	173100	90478195	4255	4255	4255	4255	0
125	20231214	173000	90478195	4255	4255	4255	4255	0
126	20231214	172900	90478195	4255	4255	4255	4255	0
127	20231214	172800	90478195	4255	4255	4255	4255	0
128	20231214	172700	90478195	4255	4255	4255	4255	0
129	20231214	172600	90478195	4255	4255	4255	4255	0
130	20231214	172500	90478195	4255	4255	4255	4255	0
131	20231214	172400	90478195	4255	4255	4255	4255	0
132	20231214	172300	90478195	4255	4255	4255	4255	0
133	20231214	172200	90478195	4255	4255	4255	4255	0
134	20231214	172100	90478195	4255	4255	4255	4255	0
135	20231214	172000	90478195	4255	4255	4255	4255	0
136	20231214	171900	90478195	4255	4255	4255	4255	0
137	20231214	171800	90478195	4255	4255	4255	4255	0
138	20231214	171700	90478195	4255	4255	4255	4255	0
139	20231214	171600	90478195	4255	4255	4255	4255	0
140	20231214	171500	90478195	4255	4255	4255	4255	0
141	20231214	171400	90478195	4255	4255	4255	4255	0
142	20231214	171300	90478195	4255	4255	4255	4255	0
143	20231214	171200	90478195	4255	4255	4255	4255	0
144	20231214	171100	90478195	4255	4255	4255	4255	0
145	20231214	171000	90478195	4255	4255	4255	4255	0
146	20231214	170900	90478195	4255	4255	4255	4255	0
147	20231214	170800	90478195	4255	4255	4255	4255	0
148	20231214	170700	90478195	4255	4255	4255	4255	0
149	20231214	170600	90478195	4255	4255	4255	4255	0
150	20231214	170500	90478195	4255	4255	4255	4255	0
151	20231214	170400	90478195	4255	4255	4255	4255	0
152	20231214	170300	90478195	4255	4255	4255	4255	295
153	20231214	170200	90478195	4255	4255	4255	4255	0
154	20231214	170100	90478195	4255	4255	4255	4255	0
155	20231214	170000	90478195	4255	4255	4255	4255	0
156	20231214	165900	90478195	4255	4255	4255	4255	0
157	20231214	165800	90478195	4255	4255	4255	4255	0
158	20231214	165700	90478195	4255	4255	4255	4255	0
159	20231214	165600	90478195	4255	4255	4255	4255	0
160	20231214	165500	90478195	4255	4255	4255	4255	0
161	20231214	165400	90478195	4255	4255	4255	4255	0
162	20231214	165300	90478195	4255	4255	4255	4255	0
163	20231214	165200	90478195	4255	4255	4255	4255	0
164	20231214	165100	90478195	4255	4255	4255	4255	0
165	20231214	165000	90478195	4255	4255	4255	4255	0
166	20231214	164900	90478195	4255	4255	4255	4255	0
167	20231214	164800	90478195	4255	4255	4255	4255	0
168	20231214	164700	90478195	4255	4255	4255	4255	0
169	20231214	164600	90478195	4255	4255	4255	4255	0
170	20231214	164500	90478195	4255	4255	4255	4255	0
171	20231214	164400	90478195	4255	4255	4255	4255	0
172	20231214	164300	90478195	4255	4255	4255	4255	0
173	20231214	164200	90478195	4255	4255	4255	4255	0
174	20231214	164100	90478195	4255	4255	4255	4255	0
175	20231214	164000	90478195	4255	4255	4255	4255	0
176	20231214	163900	90478195	4255	4255	4255	4255	0
177	20231214	163800	90478195	4255	4255	4255	4255	0
178	20231214	163700	90478195	4255	4255	4255	4255	0
179	20231214	163600	90478195	4255	4255	4255	4255	0
180	20231214	163500	90478195	4255	4255	4255	4255	0
181	20231214	163400	90478195	4255	4255	4255	4255	0
182	20231214	163300	90478195	4255	4255	4255	4255	295
183	20231214	163200	90478195	4255	4255	4255	4255	0
184	20231214	163100	90478195	4255	4255	4255	4255	0
185	20231214	163000	90478195	4255	4255	4255	4255	0
186	20231214	162900	90478195	4255	4255	4255	4255	0
187	20231214	162800	90478195	4255	4255	4255	4255	0
188	20231214	162700	90478195	4255	4255	4255	4255	0
189	20231214	162600	90478195	4255	4255	4255	4255	0
190	20231214	162500	90478195	4255	4255	4255	4255	0
191	20231214	162400	90478195	4255	4255	4255	4255	0
192	20231214	162300	90478195	4255	4255	4255	4255	0
193	20231214	162200	90478195	4255	4255	4255	4255	0
194	20231214	162100	90478195	4255	4255	4255	4255	0
195	20231214	162000	90478195	4255	4255	4255	4255	0
196	20231214	161900	90478195	4255	4255	4255	4255	0
197	20231214	161800	90478195	4255	4255	4255	4255	0
198	20231214	161700	90478195	4255	4255	4255	4255	0
199	20231214	161600	90478195	4255	4255	4255	4255	0
200	20231214	161500	90478195	4255	4255	4255	4255	0
201	20231214	161400	90478195	4255	4255	4255	4255	0
202	20231214	161300	90478195	4255	4255	4255	4255	0
203	20231214	161200	90478195	4255	4255	4255	4255	0
204	20231214	161100	90478195	4255	4255	4255	4255	0
205	20231214	161000	90478195	4255	4255	4255	4255	0
206	20231214	160900	90478195	4255	4255	4255	4255	0
207	20231214	160800	90478195	4255	4255	4255	4255	0
208	20231214	160700	90478195	4255	4255	4255	4255	0
209	20231214	160600	90478195	4255	4255	4255	4255	0
210	20231214	160500	90478195	4255	4255	4255	4255	0
211	20231214	160400	90478195	4255	4255	4255	4255	0
212	20231214	160300	90478195	4255	4255	4255	4255	295
213	20231214	160200	90478195	4255	4255	4255	4255	0
214	20231214	160100	90478195	4255	4255	4255	4255	0
215	20231214	160000	90478195	4255	4255	4255	4255	0
216	20231214	155900	90478195	4255	4255	4255	4255	0
217	20231214	155800	90478195	4255	4255	4255	4255	0
218	20231214	155700	90478195	4255	4255	4255	4255	0
219	20231214	155600	90478195	4255	4255	4255	4255	0
220	20231214	155500	90478195	4255	4255	4255	4255	0
221	20231214	155400	90478195	4255	4255	4255	4255	0
222	20231214	155300	90478195	4255	4255	4255	4255	0
223	20231214	155200	90478195	4255	4255	4255	4255	0
224	20231214	155100	90478195	4255	4255	4255	4255	0
225	20231214	155000	90478195	4255	4255	4255	4255	0
226	20231214	154900	90478195	4255	4255	4255	4255	0
227	20231214	154800	90478195	4255	4255	4255	4255	0
228	20231214	154700	90478195	4255	4255	4255	4255	0
229	20231214	154600	90478195	4255	4255	4255	4255	0
230	20231214	154500	90478195	4255	4255	4255	4255	0
231	20231214	154400	90478195	4255	4255	4255	4255	0
232	20231214	154300	90478195	4255	4255	4255	4255	0
233	20231214	154200	90478195	4255	4255	4255	4255	0
234	20231214	154100	90478195	4255	4255	4255	4255	0
235	20231214	154000	90478195	4255	4255	4255	4255	0
236	20231214	153900	90478195	4255	4255	4255	4255	0
237	20231214	153800	90478195	4255	4255	4255	4255	0
238	20231214	153700	90478195	4255	4255	4255	4255	0
239	20231214	153600	90478195	4255	4255	4255	4255	0
240	20231214	153500	90478195	4255	4255	4255	4255	0
241	20231214	153400	90478195	4255	4255	4255	4255	0
242	20231214	153300	90478195	4255	4255	4255	4255	295
243	20231214	153200	90478195	4255	4255	4255	4255	0
244	20231214	153100	90478195	4255	4255	4255	4255	0
245	20231214	153000	90478195	4255	4255	4255	4255	295
246	20231214	152900	89222970	4250	4250	4250	4250	0
247	20231214	152800	89222970	4250	4250	4250	4250	0
248	20231214	152700	89222970	4250	4250	4250	4250	0
249	20231214	152600	89222970	4250	4250	4250	4250	0
250	20231214	152500	89222970	4250	4250	4250	4250	0
251	20231214	152400	89222970	4250	4250	4250	4250	0
252	20231214	152300	89222970	4250	4250	4250	4250	0
253	20231214	152200	89222970	4250	4250	4250	4250	0
254	20231214	152100	89222970	4250	4250	4250	4250	0
255	20231214	152000	89222970	4250	4250	4250	4250	0
256	20231214	151900	89222970	4250	4255	4255	4250	1568
257	20231214	151800	82551455	4250	4255	4255	4250	69
258	20231214	151700	82257875	4250	4250	4250	4250	54
259	20231214	151600	82028375	4250	4250	4250	4250	6
260	20231214	151500	82002875	4245	4245	4245	4245	14
261	20231214	151400	81943445	4255	4255	4255	4255	0
262	20231214	151300	81943445	4255	4250	4255	4250	628
263	20231214	151200	79274435	4255	4250	4255	4250	516
264	20231214	151100	77081430	4255	4255	4255	4250	136
265	20231214	151000	76503420	4245	4255	4255	4245	859
266	20231214	150900	72856305	4255	4255	4255	4255	486
267	20231214	150800	70788375	4250	4250	4250	4250	0
268	20231214	150700	70788375	4250	4250	4250	4250	56
269	20231214	150600	70550375	4250	4250	4250	4250	100
270	20231214	150500	70125375	4250	4250	4250	4250	0
271	20231214	150400	70125375	4250	4250	4250	4250	0
272	20231214	150300	70125375	4250	4250	4250	4250	0
273	20231214	150200	70125375	4250	4250	4250	4250	1
274	20231214	150100	70121125	4245	4245	4245	4245	14
275	20231214	150000	70061695	4245	4245	4245	4245	0
276	20231214	145900	70061695	4245	4245	4245	4245	0
277	20231214	145800	70061695	4245	4245	4245	4245	29
278	20231214	145700	69938590	4250	4250	4250	4250	0
279	20231214	145600	69938590	4250	4245	4250	4245	230
280	20231214	145500	68961250	4240	4240	4240	4240	3
281	20231214	145400	68948530	4240	4240	4240	4240	0
282	20231214	145300	68948530	4240	4240	4240	4240	0
283	20231214	145200	68948530	4240	4240	4240	4240	0
284	20231214	145100	68948530	4240	4240	4240	4240	0
285	20231214	145000	68948530	4240	4240	4240	4240	0
286	20231214	144900	68948530	4240	4240	4240	4240	0
287	20231214	144800	68948530	4240	4240	4240	4240	1
288	20231214	144700	68944290	4240	4240	4240	4240	0
289	20231214	144600	68944290	4240	4240	4240	4240	0
290	20231214	144500	68944290	4240	4240	4240	4240	100
291	20231214	144400	68520290	4240	4240	4240	4240	0
292	20231214	144300	68520290	4240	4240	4240	4240	0
293	20231214	144200	68520290	4240	4240	4240	4240	0
294	20231214	144100	68520290	4240	4240	4240	4240	0
295	20231214	144000	68520290	4240	4240	4240	4240	0
296	20231214	143900	68520290	4240	4240	4240	4240	12
297	20231214	143800	68469410	4240	4240	4240	4240	0
298	20231214	143700	68469410	4240	4240	4240	4240	0
299	20231214	143600	68469410	4240	4240	4240	4240	2
300	20231214	143500	68460930	4235	4235	4235	4235	0
301	20231214	143400	68460930	4235	4235	4235	4235	4
302	20231214	143300	68443990	4240	4240	4240	4240	0
303	20231214	143200	68443990	4240	4240	4240	4240	0
304	20231214	143100	68443990	4240	4240	4240	4240	0
305	20231214	143000	68443990	4240	4235	4240	4235	226
306	20231214	142900	67486875	4240	4240	4240	4240	25
307	20231214	142800	67380875	4235	4240	4240	4235	98
308	20231214	142700	66965455	4235	4235	4235	4235	0
309	20231214	142600	66965455	4235	4235	4235	4235	0
310	20231214	142500	66965455	4235	4235	4235	4235	0
311	20231214	142400	66965455	4235	4235	4235	4235	0
312	20231214	142300	66965455	4235	4235	4235	4235	0
313	20231214	142200	66965455	4235	4235	4235	4235	0
314	20231214	142100	66965455	4235	4235	4235	4235	0
315	20231214	142000	66965455	4235	4235	4235	4235	0
316	20231214	141900	66965455	4235	4235	4235	4235	1
317	20231214	141800	66961220	4235	4235	4235	4235	0
318	20231214	141700	66961220	4235	4235	4235	4235	0
319	20231214	141600	66961220	4235	4235	4235	4235	0
320	20231214	141500	66961220	4235	4235	4235	4235	0
321	20231214	141400	66961220	4235	4235	4235	4235	224
322	20231214	141300	66012580	4235	4235	4235	4235	0
323	20231214	141200	66012580	4235	4235	4235	4235	0
324	20231214	141100	66012580	4235	4235	4235	4235	0
325	20231214	141000	66012580	4235	4235	4235	4235	0
326	20231214	140900	66012580	4235	4235	4235	4235	1
327	20231214	140800	66008345	4235	4235	4235	4235	0
328	20231214	140700	66008345	4235	4235	4235	4235	0
329	20231214	140600	66008345	4235	4235	4235	4235	0
330	20231214	140500	66008345	4235	4235	4235	4235	0
331	20231214	140400	66008345	4235	4235	4235	4235	0
332	20231214	140300	66008345	4235	4235	4235	4235	1
333	20231214	140200	66004110	4230	4230	4230	4230	0
334	20231214	140100	66004110	4230	4230	4230	4230	0
335	20231214	140000	66004110	4230	4235	4235	4230	102
336	20231214	135900	65572150	4235	4235	4235	4235	0
337	20231214	135800	65572150	4235	4235	4235	4235	78
338	20231214	135700	65241820	4235	4235	4235	4235	0
339	20231214	135600	65241820	4235	4235	4235	4235	1
340	20231214	135500	65237585	4235	4235	4235	4235	1
341	20231214	135400	65233350	4230	4230	4230	4230	0
342	20231214	135300	65233350	4230	4230	4230	4230	0
343	20231214	135200	65233350	4230	4230	4230	4230	0
344	20231214	135100	65233350	4230	4230	4230	4230	0
345	20231214	135000	65233350	4230	4230	4230	4230	0
346	20231214	134900	65233350	4230	4230	4230	4230	0
347	20231214	134800	65233350	4230	4230	4230	4230	0
348	20231214	134700	65233350	4230	4230	4230	4230	0
349	20231214	134600	65233350	4230	4230	4230	4230	0
350	20231214	134500	65233350	4230	4230	4230	4230	0
351	20231214	134400	65233350	4230	4230	4230	4230	0
352	20231214	134300	65233350	4230	4230	4230	4230	0
353	20231214	134200	65233350	4230	4235	4235	4230	553
354	20231214	134100	62891620	4235	4240	4240	4235	840
355	20231214	134000	59330070	4240	4240	4240	4240	0
356	20231214	133900	59330070	4240	4240	4240	4240	0
357	20231214	133800	59330070	4240	4240	4240	4240	0
358	20231214	133700	59330070	4240	4240	4240	4240	0
359	20231214	133600	59330070	4240	4240	4240	4240	0
360	20231214	133500	59330070	4240	4240	4240	4240	0
361	20231214	133400	59330070	4240	4240	4240	4240	0
362	20231214	133300	59330070	4240	4240	4240	4240	0
363	20231214	133200	59330070	4240	4240	4240	4240	41
364	20231214	133100	59156230	4235	4235	4235	4235	46
365	20231214	133000	58961420	4240	4240	4240	4240	0
366	20231214	132900	58961420	4240	4240	4240	4240	0
367	20231214	132800	58961420	4240	4240	4240	4240	0
368	20231214	132700	58961420	4240	4240	4240	4240	0
369	20231214	132600	58961420	4240	4240	4240	4240	0
370	20231214	132500	58961420	4240	4240	4240	4240	0
371	20231214	132400	58961420	4240	4240	4240	4240	0
372	20231214	132300	58961420	4240	4240	4240	4240	41
373	20231214	132200	58787580	4240	4240	4240	4240	0
374	20231214	132100	58787580	4240	4240	4240	4240	30
375	20231214	132000	58660380	4235	4235	4235	4235	0
376	20231214	131900	58660380	4235	4235	4235	4235	0
377	20231214	131800	58660380	4235	4235	4235	4235	0
378	20231214	131700	58660380	4235	4235	4235	4235	0
379	20231214	131600	58660380	4235	4235	4235	4235	0
380	20231214	131500	58660380	4235	4235	4235	4235	0
381	20231214	131400	58660380	4235	4235	4235	4235	9
382	20231214	131300	58622265	4230	4230	4230	4230	0
383	20231214	131200	58622265	4230	4230	4230	4230	0
384	20231214	131100	58622265	4230	4230	4230	4230	0
385	20231214	131000	58622265	4230	4230	4230	4230	25
386	20231214	130900	58516515	4240	4240	4240	4240	0
387	20231214	130800	58516515	4240	4240	4240	4240	0
388	20231214	130700	58516515	4240	4240	4240	4240	0
389	20231214	130600	58516515	4240	4240	4240	4240	0
390	20231214	130500	58516515	4240	4240	4240	4240	0
391	20231214	130400	58516515	4240	4240	4240	4240	0
392	20231214	130300	58516515	4240	4240	4240	4240	0
393	20231214	130200	58516515	4240	4240	4240	4240	0
394	20231214	130100	58516515	4240	4240	4240	4240	0
395	20231214	130000	58516515	4240	4240	4240	4240	0
396	20231214	125900	58516515	4240	4240	4240	4240	0
397	20231214	125800	58516515	4240	4240	4240	4240	0
398	20231214	125700	58516515	4240	4240	4240	4240	0
399	20231214	125600	58516515	4240	4240	4240	4240	0
400	20231214	125500	58516515	4240	4240	4240	4240	0
401	20231214	125400	58516515	4240	4240	4240	4240	0
402	20231214	125300	58516515	4240	4240	4240	4240	0
403	20231214	125200	58516515	4240	4240	4240	4240	0
404	20231214	125100	58516515	4240	4240	4240	4240	0
405	20231214	125000	58516515	4240	4240	4240	4240	0
406	20231214	124900	58516515	4240	4240	4240	4240	0
407	20231214	124800	58516515	4240	4240	4240	4240	0
408	20231214	124700	58516515	4240	4240	4240	4240	0
409	20231214	124600	58516515	4240	4235	4240	4235	39
410	20231214	124500	58351195	4230	4230	4230	4230	7
411	20231214	124400	58321585	4230	4230	4230	4230	0
412	20231214	124300	58321585	4230	4230	4230	4230	0
413	20231214	124200	58321585	4230	4230	4230	4230	0
414	20231214	124100	58321585	4230	4230	4230	4230	0
415	20231214	124000	58321585	4230	4230	4230	4230	0
416	20231214	123900	58321585	4230	4230	4230	4230	3
417	20231214	123800	58308895	4230	4230	4230	4230	0
418	20231214	123700	58308895	4230	4230	4230	4230	2
419	20231214	123600	58300435	4220	4220	4220	4220	0
420	20231214	123500	58300435	4220	4220	4220	4220	0
421	20231214	123400	58300435	4220	4220	4220	4220	0
422	20231214	123300	58300435	4220	4220	4220	4220	0
423	20231214	123200	58300435	4220	4220	4220	4220	0
424	20231214	123100	58300435	4220	4220	4220	4220	1
425	20231214	123000	58296215	4220	4220	4220	4220	20
426	20231214	122900	58211815	4220	4225	4225	4220	79
427	20231214	122800	57878380	4235	4235	4235	4235	0
428	20231214	122700	57878380	4235	4235	4235	4235	0
429	20231214	122600	57878380	4235	4235	4235	4235	0
430	20231214	122500	57878380	4235	4235	4235	4235	0
431	20231214	122400	57878380	4235	4235	4235	4235	39
432	20231214	122300	57713215	4240	4240	4240	4240	2
433	20231214	122200	57704735	4235	4235	4235	4235	11
434	20231214	122100	57658150	4240	4240	4240	4240	0
435	20231214	122000	57658150	4240	4240	4240	4240	0
436	20231214	121900	57658150	4240	4240	4240	4240	1
437	20231214	121800	57653910	4235	4235	4235	4235	0
438	20231214	121700	57653910	4235	4235	4235	4235	0
439	20231214	121600	57653910	4235	4235	4235	4235	0
440	20231214	121500	57653910	4235	4235	4235	4235	0
441	20231214	121400	57653910	4235	4235	4235	4235	0
442	20231214	121300	57653910	4235	4235	4235	4235	0
443	20231214	121200	57653910	4235	4235	4235	4235	0
444	20231214	121100	57653910	4235	4235	4235	4235	0
445	20231214	121000	57653910	4235	4235	4235	4235	0
446	20231214	120900	57653910	4235	4235	4235	4235	0
447	20231214	120800	57653910	4235	4235	4235	4235	0
448	20231214	120700	57653910	4235	4230	4235	4230	1056
449	20231214	120600	53183120	4215	4220	4220	4215	100
450	20231214	120500	52761615	4215	4215	4215	4215	0
451	20231214	120400	52761615	4215	4215	4215	4215	0
452	20231214	120300	52761615	4215	4215	4215	4215	0
453	20231214	120200	52761615	4215	4230	4230	4215	2800
454	20231214	120100	40939545	4230	4230	4230	4230	0
455	20231214	120000	40939545	4230	4230	4230	4230	0
456	20231214	115900	40939545	4230	4230	4230	4230	0
457	20231214	115800	40939545	4230	4230	4230	4230	0
458	20231214	115700	40939545	4230	4230	4230	4230	0
459	20231214	115600	40939545	4230	4230	4230	4230	0
460	20231214	115500	40939545	4230	4230	4230	4230	0
461	20231214	115400	40939545	4230	4230	4230	4230	0
462	20231214	115300	40939545	4230	4230	4230	4230	19
463	20231214	115200	40859175	4235	4235	4235	4235	0
464	20231214	115100	40859175	4235	4235	4235	4235	0
465	20231214	115000	40859175	4235	4235	4235	4235	0
466	20231214	114900	40859175	4235	4235	4235	4235	1
467	20231214	114800	40854940	4230	4230	4230	4230	0
468	20231214	114700	40854940	4230	4230	4230	4230	249
469	20231214	114600	39801670	4230	4230	4230	4230	0
470	20231214	114500	39801670	4230	4230	4230	4230	0
471	20231214	114400	39801670	4230	4230	4230	4230	0
472	20231214	114300	39801670	4230	4230	4230	4230	1
473	20231214	114200	39797440	4225	4225	4225	4225	2
474	20231214	114100	39788990	4225	4225	4225	4225	9
475	20231214	114000	39750965	4230	4230	4230	4230	0
476	20231214	113900	39750965	4230	4230	4230	4230	0
477	20231214	113800	39750965	4230	4230	4230	4230	10
478	20231214	113700	39708665	4225	4225	4225	4225	0
479	20231214	113600	39708665	4225	4225	4225	4225	0
480	20231214	113500	39708665	4225	4225	4225	4225	0
481	20231214	113400	39708665	4225	4225	4225	4225	0
482	20231214	113300	39708665	4225	4225	4225	4225	0
483	20231214	113200	39708665	4225	4225	4225	4225	5
484	20231214	113100	39687540	4225	4225	4225	4225	0
485	20231214	113000	39687540	4225	4225	4225	4225	0
486	20231214	112900	39687540	4225	4225	4225	4225	0
487	20231214	112800	39687540	4225	4225	4225	4225	0
488	20231214	112700	39687540	4225	4225	4225	4225	0
489	20231214	112600	39687540	4225	4225	4225	4225	0
490	20231214	112500	39687540	4225	4225	4225	4225	0
491	20231214	112400	39687540	4225	4225	4225	4225	0
492	20231214	112300	39687540	4225	4225	4225	4225	2
493	20231214	112200	39679090	4225	4225	4225	4225	472
494	20231214	112100	37684890	4230	4230	4230	4230	0
495	20231214	112000	37684890	4230	4230	4230	4230	0
496	20231214	111900	37684890	4230	4230	4230	4230	10
497	20231214	111800	37642590	4230	4230	4230	4230	332
498	20231214	111700	36238230	4230	4230	4230	4230	0
499	20231214	111600	36238230	4230	4230	4230	4230	617
500	20231214	111500	33628320	4235	4235	4235	4235	0
501	20231214	111400	33628320	4235	4235	4235	4235	0
502	20231214	111300	33628320	4235	4235	4235	4235	0
503	20231214	111200	33628320	4235	4235	4235	4235	0
504	20231214	111100	33628320	4235	4235	4235	4235	0
505	20231214	111000	33628320	4235	4235	4235	4235	0
506	20231214	110900	33628320	4235	4235	4235	4235	0
507	20231214	110800	33628320	4235	4235	4235	4235	5
508	20231214	110700	33607145	4235	4235	4235	4235	0
509	20231214	110600	33607145	4235	4235	4235	4235	0
510	20231214	110500	33607145	4235	4235	4235	4235	0
511	20231214	110400	33607145	4235	4235	4235	4235	0
512	20231214	110300	33607145	4235	4235	4235	4235	0
513	20231214	110200	33607145	4235	4235	4235	4235	0
514	20231214	110100	33607145	4235	4235	4235	4235	19
515	20231214	110000	33526680	4235	4235	4235	4235	0
516	20231214	105900	33526680	4235	4235	4235	4235	1
517	20231214	105800	33522445	4230	4230	4230	4230	0
518	20231214	105700	33522445	4230	4230	4230	4230	0
519	20231214	105600	33522445	4230	4230	4230	4230	0
520	20231214	105500	33522445	4230	4230	4230	4230	1
521	20231214	105400	33518215	4230	4230	4230	4230	0
522	20231214	105300	33518215	4230	4230	4230	4230	0
523	20231214	105200	33518215	4230	4230	4230	4230	0
524	20231214	105100	33518215	4230	4230	4230	4230	0
525	20231214	105000	33518215	4230	4230	4230	4230	0
526	20231214	104900	33518215	4230	4230	4230	4230	0
527	20231214	104800	33518215	4230	4230	4230	4230	10
528	20231214	104700	33475915	4230	4230	4230	4230	0
529	20231214	104600	33475915	4230	4230	4230	4230	0
530	20231214	104500	33475915	4230	4230	4230	4230	30
531	20231214	104400	33349015	4225	4225	4225	4225	31
532	20231214	104300	33218040	4230	4230	4230	4230	24
533	20231214	104200	33116520	4225	4225	4225	4225	0
534	20231214	104100	33116520	4225	4225	4225	4225	0
535	20231214	104000	33116520	4225	4225	4225	4225	0
536	20231214	103900	33116520	4225	4225	4225	4225	0
537	20231214	103800	33116520	4225	4225	4225	4225	1
538	20231214	103700	33112295	4230	4230	4230	4230	0
539	20231214	103600	33112295	4230	4230	4230	4230	0
540	20231214	103500	33112295	4230	4230	4230	4230	0
541	20231214	103400	33112295	4230	4230	4230	4230	0
542	20231214	103300	33112295	4230	4230	4230	4230	0
543	20231214	103200	33112295	4230	4230	4230	4230	1
544	20231214	103100	33108065	4225	4225	4225	4225	0
545	20231214	103000	33108065	4225	4225	4225	4225	0
546	20231214	102900	33108065	4225	4225	4225	4225	0
547	20231214	102800	33108065	4225	4225	4225	4225	0
548	20231214	102700	33108065	4225	4230	4230	4225	597
549	20231214	102600	30585590	4230	4230	4230	4230	0
550	20231214	102500	30585590	4230	4230	4230	4230	0
551	20231214	102400	30585590	4230	4230	4230	4230	0
552	20231214	102300	30585590	4230	4230	4230	4230	0
553	20231214	102200	30585590	4230	4230	4230	4230	0
554	20231214	102100	30585590	4230	4230	4230	4230	0
555	20231214	102000	30585590	4230	4230	4230	4230	0
556	20231214	101900	30585590	4230	4230	4230	4230	304
557	20231214	101800	29299670	4235	4235	4235	4235	0
558	20231214	101700	29299670	4235	4235	4235	4235	0
559	20231214	101600	29299670	4235	4235	4235	4235	0
560	20231214	101500	29299670	4235	4240	4240	4235	208
561	20231214	101400	28418765	4240	4240	4240	4240	20
562	20231214	101300	28333965	4240	4240	4240	4240	10
563	20231214	101200	28291565	4250	4250	4250	4250	40
564	20231214	101100	28121565	4235	4235	4235	4235	0
565	20231214	101000	28121565	4235	4235	4235	4235	0
566	20231214	100900	28121565	4235	4235	4235	4235	0
567	20231214	100800	28121565	4235	4235	4235	4235	0
568	20231214	100700	28121565	4235	4235	4235	4235	0
569	20231214	100600	28121565	4235	4235	4235	4235	0
570	20231214	100500	28121565	4235	4235	4235	4235	3
571	20231214	100400	28108860	4245	4245	4245	4245	0
572	20231214	100300	28108860	4245	4245	4245	4245	0
573	20231214	100200	28108860	4245	4245	4245	4245	0
574	20231214	100100	28108860	4245	4245	4245	4245	0
575	20231214	100000	28108860	4245	4245	4245	4245	107
576	20231214	095900	27654645	4245	4245	4245	4245	40
577	20231214	095800	27484845	4245	4245	4245	4245	55
578	20231214	095700	27251370	4245	4245	4245	4245	30
579	20231214	095600	27124020	4235	4235	4235	4235	0
580	20231214	095500	27124020	4235	4240	4240	4235	2
581	20231214	095400	27115545	4235	4235	4235	4235	0
582	20231214	095300	27115545	4235	4235	4235	4235	1
583	20231214	095200	27111310	4245	4245	4245	4245	0
584	20231214	095100	27111310	4245	4245	4245	4245	0
585	20231214	095000	27111310	4245	4245	4245	4245	0
586	20231214	094900	27111310	4245	4245	4245	4245	50
587	20231214	094800	26899060	4235	4235	4235	4235	0
588	20231214	094700	26899060	4235	4235	4235	4235	161
589	20231214	094600	26217225	4235	4235	4235	4235	0
590	20231214	094500	26217225	4235	4235	4235	4235	32
591	20231214	094400	26081705	4235	4235	4235	4235	5
592	20231214	094300	26060530	4235	4235	4235	4235	0
593	20231214	094200	26060530	4235	4235	4235	4235	0
594	20231214	094100	26060530	4235	4235	4235	4235	0
595	20231214	094000	26060530	4235	4235	4235	4235	0
596	20231214	093900	26060530	4235	4235	4235	4235	0
597	20231214	093800	26060530	4235	4235	4235	4235	0
598	20231214	093700	26060530	4235	4235	4235	4235	100
599	20231214	093600	25637030	4235	4230	4235	4230	128
600	20231214	093500	25095585	4230	4245	4245	4230	1920
601	20231214	093400	16957635	4245	4245	4245	4245	68
602	20231214	093300	16668975	4245	4255	4255	4245	945
603	20231214	093200	12653645	4255	4260	4260	4255	12
604	20231214	093100	12602535	4260	4260	4260	4260	0
605	20231214	093000	12602535	4260	4260	4260	4260	7
606	20231214	092900	12572715	4260	4260	4260	4260	0
607	20231214	092800	12572715	4260	4260	4260	4260	2
608	20231214	092700	12564195	4260	4260	4260	4260	12
609	20231214	092600	12513075	4250	4250	4250	4250	0
610	20231214	092500	12513075	4250	4250	4250	4250	0
611	20231214	092400	12513075	4250	4250	4250	4250	0
612	20231214	092300	12513075	4250	4250	4250	4250	0
613	20231214	092200	12513075	4250	4250	4250	4250	0
614	20231214	092100	12513075	4250	4250	4250	4250	5
615	20231214	092000	12491825	4250	4250	4250	4250	40
616	20231214	091900	12321825	4250	4250	4250	4250	105
617	20231214	091800	11875575	4250	4260	4260	4250	808
618	20231214	091700	8436075	4265	4265	4265	4265	35
619	20231214	091600	8286800	4260	4260	4260	4260	2
620	20231214	091500	8278280	4255	4255	4255	4255	0
621	20231214	091400	8278280	4255	4255	4255	4255	0
622	20231214	091300	8278280	4255	4255	4255	4255	0
623	20231214	091200	8278280	4255	4255	4255	4255	0
624	20231214	091100	8278280	4255	4255	4255	4255	1
625	20231214	091000	8274025	4250	4250	4250	4250	0
626	20231214	090900	8274025	4250	4250	4250	4250	0
627	20231214	090800	8274025	4250	4250	4255	4250	600
628	20231214	090700	5722525	4250	4250	4250	4250	87
629	20231214	090600	5352775	4250	4255	4255	4250	32
630	20231214	090500	5216625	4255	4255	4255	4255	0
631	20231214	090400	5216625	4255	4255	4255	4250	11
632	20231214	090300	5169825	4255	4255	4255	4255	30
633	20231214	090200	5042175	4245	4250	4255	4245	53
634	20231214	090100	4816950	4250	4240	4250	4235	64
635	20231214	090000	4545305	4240	4255	4255	4240	1070