KissMeData/066700/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194100	407925465	4155	4155	4155	4155	3608
3	20231214	194000	407925465	4155	4155	4155	4155	0
4	20231214	193900	407925465	4155	4155	4155	4155	0
5	20231214	193800	407925465	4155	4155	4155	4155	0
6	20231214	193700	407925465	4155	4155	4155	4155	0
7	20231214	193600	407925465	4155	4155	4155	4155	0
8	20231214	193500	407925465	4155	4155	4155	4155	0
9	20231214	193400	407925465	4155	4155	4155	4155	0
10	20231214	193300	407925465	4155	4155	4155	4155	0
11	20231214	193200	407925465	4155	4155	4155	4155	0
12	20231214	193100	407925465	4155	4155	4155	4155	0
13	20231214	193000	407925465	4155	4155	4155	4155	0
14	20231214	192900	407925465	4155	4155	4155	4155	0
15	20231214	192800	407925465	4155	4155	4155	4155	0
16	20231214	192700	407925465	4155	4155	4155	4155	0
17	20231214	192600	407925465	4155	4155	4155	4155	0
18	20231214	192500	407925465	4155	4155	4155	4155	0
19	20231214	192400	407925465	4155	4155	4155	4155	0
20	20231214	192300	407925465	4155	4155	4155	4155	0
21	20231214	192200	407925465	4155	4155	4155	4155	0
22	20231214	192100	407925465	4155	4155	4155	4155	0
23	20231214	192000	407925465	4155	4155	4155	4155	0
24	20231214	191900	407925465	4155	4155	4155	4155	0
25	20231214	191800	407925465	4155	4155	4155	4155	0
26	20231214	191700	407925465	4155	4155	4155	4155	0
27	20231214	191600	407925465	4155	4155	4155	4155	0
28	20231214	191500	407925465	4155	4155	4155	4155	0
29	20231214	191400	407925465	4155	4155	4155	4155	0
30	20231214	191300	407925465	4155	4155	4155	4155	0
31	20231214	191200	407925465	4155	4155	4155	4155	0
32	20231214	191100	407925465	4155	4155	4155	4155	3608
33	20231214	191000	407925465	4155	4155	4155	4155	0
34	20231214	190900	407925465	4155	4155	4155	4155	0
35	20231214	190800	407925465	4155	4155	4155	4155	0
36	20231214	190700	407925465	4155	4155	4155	4155	0
37	20231214	190600	407925465	4155	4155	4155	4155	0
38	20231214	190500	407925465	4155	4155	4155	4155	0
39	20231214	190400	407925465	4155	4155	4155	4155	0
40	20231214	190300	407925465	4155	4155	4155	4155	0
41	20231214	190200	407925465	4155	4155	4155	4155	0
42	20231214	190100	407925465	4155	4155	4155	4155	0
43	20231214	190000	407925465	4155	4155	4155	4155	0
44	20231214	185900	407925465	4155	4155	4155	4155	0
45	20231214	185800	407925465	4155	4155	4155	4155	0
46	20231214	185700	407925465	4155	4155	4155	4155	0
47	20231214	185600	407925465	4155	4155	4155	4155	0
48	20231214	185500	407925465	4155	4155	4155	4155	0
49	20231214	185400	407925465	4155	4155	4155	4155	0
50	20231214	185300	407925465	4155	4155	4155	4155	0
51	20231214	185200	407925465	4155	4155	4155	4155	0
52	20231214	185100	407925465	4155	4155	4155	4155	0
53	20231214	185000	407925465	4155	4155	4155	4155	0
54	20231214	184900	407925465	4155	4155	4155	4155	0
55	20231214	184800	407925465	4155	4155	4155	4155	0
56	20231214	184700	407925465	4155	4155	4155	4155	0
57	20231214	184600	407925465	4155	4155	4155	4155	0
58	20231214	184500	407925465	4155	4155	4155	4155	0
59	20231214	184400	407925465	4155	4155	4155	4155	0
60	20231214	184300	407925465	4155	4155	4155	4155	0
61	20231214	184200	407925465	4155	4155	4155	4155	0
62	20231214	184100	407925465	4155	4155	4155	4155	3608
63	20231214	184000	407925465	4155	4155	4155	4155	0
64	20231214	183900	407925465	4155	4155	4155	4155	0
65	20231214	183800	407925465	4155	4155	4155	4155	0
66	20231214	183700	407925465	4155	4155	4155	4155	0
67	20231214	183600	407925465	4155	4155	4155	4155	0
68	20231214	183500	407925465	4155	4155	4155	4155	0
69	20231214	183400	407925465	4155	4155	4155	4155	0
70	20231214	183300	407925465	4155	4155	4155	4155	0
71	20231214	183200	407925465	4155	4155	4155	4155	0
72	20231214	183100	407925465	4155	4155	4155	4155	0
73	20231214	183000	407925465	4155	4155	4155	4155	0
74	20231214	182900	407925465	4155	4155	4155	4155	0
75	20231214	182800	407925465	4155	4155	4155	4155	0
76	20231214	182700	407925465	4155	4155	4155	4155	0
77	20231214	182600	407925465	4155	4155	4155	4155	0
78	20231214	182500	407925465	4155	4155	4155	4155	0
79	20231214	182400	407925465	4155	4155	4155	4155	0
80	20231214	182300	407925465	4155	4155	4155	4155	0
81	20231214	182200	407925465	4155	4155	4155	4155	0
82	20231214	182100	407925465	4155	4155	4155	4155	0
83	20231214	182000	407925465	4155	4155	4155	4155	0
84	20231214	181900	407925465	4155	4155	4155	4155	0
85	20231214	181800	407925465	4155	4155	4155	4155	0
86	20231214	181700	407925465	4155	4155	4155	4155	0
87	20231214	181600	407925465	4155	4155	4155	4155	0
88	20231214	181500	407925465	4155	4155	4155	4155	0
89	20231214	181400	407925465	4155	4155	4155	4155	0
90	20231214	181300	407925465	4155	4155	4155	4155	0
91	20231214	181200	407925465	4155	4155	4155	4155	0
92	20231214	181100	407925465	4155	4155	4155	4155	3608
93	20231214	181000	407925465	4155	4155	4155	4155	0
94	20231214	180900	407925465	4155	4155	4155	4155	0
95	20231214	180800	407925465	4155	4155	4155	4155	0
96	20231214	180700	407925465	4155	4155	4155	4155	0
97	20231214	180600	407925465	4155	4155	4155	4155	0
98	20231214	180500	407925465	4155	4155	4155	4155	0
99	20231214	180400	407925465	4155	4155	4155	4155	0
100	20231214	180300	407925465	4155	4155	4155	4155	0
101	20231214	180200	407925465	4155	4155	4155	4155	0
102	20231214	180100	407925465	4155	4155	4155	4155	0
103	20231214	180000	407925465	4155	4155	4155	4155	0
104	20231214	175900	407925465	4155	4155	4155	4155	0
105	20231214	175800	407925465	4155	4155	4155	4155	0
106	20231214	175700	407925465	4155	4155	4155	4155	0
107	20231214	175600	407925465	4155	4155	4155	4155	0
108	20231214	175500	407925465	4155	4155	4155	4155	0
109	20231214	175400	407925465	4155	4155	4155	4155	0
110	20231214	175300	407925465	4155	4155	4155	4155	0
111	20231214	175200	407925465	4155	4155	4155	4155	0
112	20231214	175100	407925465	4155	4155	4155	4155	0
113	20231214	175000	407925465	4155	4155	4155	4155	0
114	20231214	174900	407925465	4155	4155	4155	4155	0
115	20231214	174800	407925465	4155	4155	4155	4155	0
116	20231214	174700	407925465	4155	4155	4155	4155	0
117	20231214	174600	407925465	4155	4155	4155	4155	0
118	20231214	174500	407925465	4155	4155	4155	4155	0
119	20231214	174400	407925465	4155	4155	4155	4155	0
120	20231214	174300	407925465	4155	4155	4155	4155	0
121	20231214	174200	407925465	4155	4155	4155	4155	0
122	20231214	174100	407925465	4155	4155	4155	4155	3608
123	20231214	174000	407925465	4155	4155	4155	4155	0
124	20231214	173900	407925465	4155	4155	4155	4155	0
125	20231214	173800	407925465	4155	4155	4155	4155	0
126	20231214	173700	407925465	4155	4155	4155	4155	0
127	20231214	173600	407925465	4155	4155	4155	4155	0
128	20231214	173500	407925465	4155	4155	4155	4155	0
129	20231214	173400	407925465	4155	4155	4155	4155	0
130	20231214	173300	407925465	4155	4155	4155	4155	0
131	20231214	173200	407925465	4155	4155	4155	4155	0
132	20231214	173100	407925465	4155	4155	4155	4155	0
133	20231214	173000	407925465	4155	4155	4155	4155	0
134	20231214	172900	407925465	4155	4155	4155	4155	0
135	20231214	172800	407925465	4155	4155	4155	4155	0
136	20231214	172700	407925465	4155	4155	4155	4155	0
137	20231214	172600	407925465	4155	4155	4155	4155	0
138	20231214	172500	407925465	4155	4155	4155	4155	0
139	20231214	172400	407925465	4155	4155	4155	4155	0
140	20231214	172300	407925465	4155	4155	4155	4155	0
141	20231214	172200	407925465	4155	4155	4155	4155	0
142	20231214	172100	407925465	4155	4155	4155	4155	0
143	20231214	172000	407925465	4155	4155	4155	4155	0
144	20231214	171900	407925465	4155	4155	4155	4155	0
145	20231214	171800	407925465	4155	4155	4155	4155	0
146	20231214	171700	407925465	4155	4155	4155	4155	0
147	20231214	171600	407925465	4155	4155	4155	4155	0
148	20231214	171500	407925465	4155	4155	4155	4155	0
149	20231214	171400	407925465	4155	4155	4155	4155	0
150	20231214	171300	407925465	4155	4155	4155	4155	0
151	20231214	171200	407925465	4155	4155	4155	4155	0
152	20231214	171100	407925465	4155	4155	4155	4155	3608
153	20231214	171000	407925465	4155	4155	4155	4155	0
154	20231214	170900	407925465	4155	4155	4155	4155	0
155	20231214	170800	407925465	4155	4155	4155	4155	0
156	20231214	170700	407925465	4155	4155	4155	4155	0
157	20231214	170600	407925465	4155	4155	4155	4155	0
158	20231214	170500	407925465	4155	4155	4155	4155	0
159	20231214	170400	407925465	4155	4155	4155	4155	0
160	20231214	170300	407925465	4155	4155	4155	4155	0
161	20231214	170200	407925465	4155	4155	4155	4155	0
162	20231214	170100	407925465	4155	4155	4155	4155	0
163	20231214	170000	407925465	4155	4155	4155	4155	0
164	20231214	165900	407925465	4155	4155	4155	4155	0
165	20231214	165800	407925465	4155	4155	4155	4155	0
166	20231214	165700	407925465	4155	4155	4155	4155	0
167	20231214	165600	407925465	4155	4155	4155	4155	0
168	20231214	165500	407925465	4155	4155	4155	4155	0
169	20231214	165400	407925465	4155	4155	4155	4155	0
170	20231214	165300	407925465	4155	4155	4155	4155	0
171	20231214	165200	407925465	4155	4155	4155	4155	0
172	20231214	165100	407925465	4155	4155	4155	4155	0
173	20231214	165000	407925465	4155	4155	4155	4155	0
174	20231214	164900	407925465	4155	4155	4155	4155	0
175	20231214	164800	407925465	4155	4155	4155	4155	0
176	20231214	164700	407925465	4155	4155	4155	4155	0
177	20231214	164600	407925465	4155	4155	4155	4155	0
178	20231214	164500	407925465	4155	4155	4155	4155	0
179	20231214	164400	407925465	4155	4155	4155	4155	0
180	20231214	164300	407925465	4155	4155	4155	4155	0
181	20231214	164200	407925465	4155	4155	4155	4155	0
182	20231214	164100	407925465	4155	4155	4155	4155	3608
183	20231214	164000	407925465	4155	4155	4155	4155	0
184	20231214	163900	407925465	4155	4155	4155	4155	0
185	20231214	163800	407925465	4155	4155	4155	4155	0
186	20231214	163700	407925465	4155	4155	4155	4155	0
187	20231214	163600	407925465	4155	4155	4155	4155	0
188	20231214	163500	407925465	4155	4155	4155	4155	0
189	20231214	163400	407925465	4155	4155	4155	4155	0
190	20231214	163300	407925465	4155	4155	4155	4155	0
191	20231214	163200	407925465	4155	4155	4155	4155	0
192	20231214	163100	407925465	4155	4155	4155	4155	0
193	20231214	163000	407925465	4155	4155	4155	4155	0
194	20231214	162900	407925465	4155	4155	4155	4155	0
195	20231214	162800	407925465	4155	4155	4155	4155	0
196	20231214	162700	407925465	4155	4155	4155	4155	0
197	20231214	162600	407925465	4155	4155	4155	4155	0
198	20231214	162500	407925465	4155	4155	4155	4155	0
199	20231214	162400	407925465	4155	4155	4155	4155	0
200	20231214	162300	407925465	4155	4155	4155	4155	0
201	20231214	162200	407925465	4155	4155	4155	4155	0
202	20231214	162100	407925465	4155	4155	4155	4155	0
203	20231214	162000	407925465	4155	4155	4155	4155	0
204	20231214	161900	407925465	4155	4155	4155	4155	0
205	20231214	161800	407925465	4155	4155	4155	4155	0
206	20231214	161700	407925465	4155	4155	4155	4155	0
207	20231214	161600	407925465	4155	4155	4155	4155	0
208	20231214	161500	407925465	4155	4155	4155	4155	0
209	20231214	161400	407925465	4155	4155	4155	4155	0
210	20231214	161300	407925465	4155	4155	4155	4155	0
211	20231214	161200	407925465	4155	4155	4155	4155	0
212	20231214	161100	407925465	4155	4155	4155	4155	3608
213	20231214	161000	407925465	4155	4155	4155	4155	0
214	20231214	160900	407925465	4155	4155	4155	4155	0
215	20231214	160800	407925465	4155	4155	4155	4155	0
216	20231214	160700	407925465	4155	4155	4155	4155	0
217	20231214	160600	407925465	4155	4155	4155	4155	0
218	20231214	160500	407925465	4155	4155	4155	4155	0
219	20231214	160400	407925465	4155	4155	4155	4155	0
220	20231214	160300	407925465	4155	4155	4155	4155	0
221	20231214	160200	407925465	4155	4155	4155	4155	0
222	20231214	160100	407925465	4155	4155	4155	4155	0
223	20231214	160000	407925465	4155	4155	4155	4155	0
224	20231214	155900	407925465	4155	4155	4155	4155	0
225	20231214	155800	407925465	4155	4155	4155	4155	0
226	20231214	155700	407925465	4155	4155	4155	4155	0
227	20231214	155600	407925465	4155	4155	4155	4155	0
228	20231214	155500	407925465	4155	4155	4155	4155	0
229	20231214	155400	407925465	4155	4155	4155	4155	0
230	20231214	155300	407925465	4155	4155	4155	4155	0
231	20231214	155200	407925465	4155	4155	4155	4155	0
232	20231214	155100	407925465	4155	4155	4155	4155	0
233	20231214	155000	407925465	4155	4155	4155	4155	0
234	20231214	154900	407925465	4155	4155	4155	4155	0
235	20231214	154800	407925465	4155	4155	4155	4155	0
236	20231214	154700	407925465	4155	4155	4155	4155	0
237	20231214	154600	407925465	4155	4155	4155	4155	0
238	20231214	154500	407925465	4155	4155	4155	4155	0
239	20231214	154400	407925465	4155	4155	4155	4155	0
240	20231214	154300	407925465	4155	4155	4155	4155	0
241	20231214	154200	407925465	4155	4155	4155	4155	0
242	20231214	154100	407925465	4155	4155	4155	4155	3608
243	20231214	154000	407925465	4155	4155	4155	4155	0
244	20231214	153900	407925465	4155	4155	4155	4155	0
245	20231214	153800	407925465	4155	4155	4155	4155	0
246	20231214	153700	407925465	4155	4155	4155	4155	0
247	20231214	153600	407925465	4155	4155	4155	4155	0
248	20231214	153500	407925465	4155	4155	4155	4155	0
249	20231214	153400	407925465	4155	4155	4155	4155	0
250	20231214	153300	407925465	4155	4155	4155	4155	0
251	20231214	153200	407925465	4155	4155	4155	4155	0
252	20231214	153100	407925465	4155	4155	4155	4155	0
253	20231214	153000	407925465	4155	4155	4155	4155	3608
254	20231214	152900	392934225	4160	4160	4160	4160	0
255	20231214	152800	392934225	4160	4160	4160	4160	0
256	20231214	152700	392934225	4160	4160	4160	4160	0
257	20231214	152600	392934225	4160	4160	4160	4160	0
258	20231214	152500	392934225	4160	4160	4160	4160	0
259	20231214	152400	392934225	4160	4160	4160	4160	0
260	20231214	152300	392934225	4160	4160	4160	4160	0
261	20231214	152200	392934225	4160	4160	4160	4160	0
262	20231214	152100	392934225	4160	4160	4160	4160	0
263	20231214	152000	392934225	4160	4160	4160	4160	0
264	20231214	151900	392934225	4160	4165	4170	4155	883
265	20231214	151800	389260395	4155	4165	4165	4155	260
266	20231214	151700	388178595	4170	4155	4170	4155	52
267	20231214	151600	387961770	4170	4170	4170	4170	0
268	20231214	151500	387961770	4170	4170	4170	4170	120
269	20231214	151400	387461370	4170	4170	4170	4170	0
270	20231214	151300	387461370	4170	4160	4170	4155	283
271	20231214	151200	386284690	4170	4170	4170	4170	42
272	20231214	151100	386109550	4175	4175	4175	4175	1
273	20231214	151000	386105375	4175	4175	4175	4175	0
274	20231214	150900	386105375	4175	4175	4175	4175	1
275	20231214	150800	386101200	4160	4175	4175	4160	5240
276	20231214	150700	364286780	4175	4175	4175	4175	85
277	20231214	150600	363931905	4170	4170	4170	4170	0
278	20231214	150500	363931905	4170	4180	4180	4170	2999
279	20231214	150400	351415245	4170	4185	4190	4170	1681
280	20231214	150300	344392560	4190	4190	4190	4190	600
281	20231214	150200	341878560	4190	4190	4190	4185	38
282	20231214	150100	341719345	4195	4195	4195	4195	0
283	20231214	150000	341719345	4195	4190	4195	4190	1991
284	20231214	145900	333375610	4190	4195	4195	4190	126
285	20231214	145800	332847665	4195	4190	4195	4190	123
286	20231214	145700	332332210	4195	4195	4195	4195	155
287	20231214	145600	331681985	4200	4195	4200	4195	545
288	20231214	145500	329393480	4180	4180	4200	4180	3312
289	20231214	145400	315549280	4200	4190	4200	4190	1495
290	20231214	145300	309271970	4205	4170	4205	4170	9524
291	20231214	145200	269432810	4165	4155	4165	4150	4903
292	20231214	145100	249045355	4155	4160	4160	4155	663
293	20231214	145000	246290580	4155	4155	4155	4155	1000
294	20231214	144900	242135580	4160	4160	4160	4160	0
295	20231214	144800	242135580	4160	4160	4160	4160	1
296	20231214	144700	242131420	4155	4155	4155	4155	0
297	20231214	144600	242131420	4155	4155	4155	4155	11
298	20231214	144500	242085715	4160	4160	4160	4160	0
299	20231214	144400	242085715	4160	4160	4160	4160	200
300	20231214	144300	241253715	4165	4165	4165	4165	0
301	20231214	144200	241253715	4165	4165	4165	4165	1
302	20231214	144100	241249550	4160	4155	4165	4155	407
303	20231214	144000	239554430	4165	4165	4165	4165	0
304	20231214	143900	239554430	4165	4155	4165	4155	11
305	20231214	143800	239508715	4155	4165	4165	4155	2
306	20231214	143700	239500395	4160	4160	4160	4160	1323
307	20231214	143600	233996715	4165	4165	4165	4165	0
308	20231214	143500	233996715	4165	4165	4165	4165	0
309	20231214	143400	233996715	4165	4165	4165	4165	50
310	20231214	143300	233788465	4165	4165	4165	4165	20
311	20231214	143200	233705165	4165	4165	4165	4165	0
312	20231214	143100	233705165	4165	4165	4165	4165	9
313	20231214	143000	233667680	4165	4165	4165	4165	31
314	20231214	142900	233538565	4165	4165	4165	4165	0
315	20231214	142800	233538565	4165	4165	4165	4165	0
316	20231214	142700	233538565	4165	4165	4165	4165	1
317	20231214	142600	233534400	4160	4160	4160	4160	0
318	20231214	142500	233534400	4160	4160	4160	4160	0
319	20231214	142400	233534400	4160	4160	4160	4160	21
320	20231214	142300	233447040	4165	4160	4165	4160	38
321	20231214	142200	233288780	4165	4155	4165	4155	61
322	20231214	142100	233035240	4160	4160	4160	4160	0
323	20231214	142000	233035240	4160	4160	4160	4160	5
324	20231214	141900	233014440	4165	4165	4165	4165	12
325	20231214	141800	232964460	4165	4165	4165	4165	98
326	20231214	141700	232556290	4165	4165	4165	4165	0
327	20231214	141600	232556290	4165	4160	4165	4160	201
328	20231214	141500	231720125	4160	4165	4165	4160	257
329	20231214	141400	230651000	4160	4160	4160	4160	45
330	20231214	141300	230463800	4155	4155	4155	4155	0
331	20231214	141200	230463800	4155	4155	4155	4155	0
332	20231214	141100	230463800	4155	4155	4155	4155	0
333	20231214	141000	230463800	4155	4155	4155	4155	5
334	20231214	140900	230443025	4155	4155	4155	4155	0
335	20231214	140800	230443025	4155	4155	4155	4155	150
336	20231214	140700	229819775	4155	4155	4155	4155	1
337	20231214	140600	229815620	4160	4160	4160	4160	165
338	20231214	140500	229129220	4165	4165	4165	4165	0
339	20231214	140400	229129220	4165	4165	4165	4165	0
340	20231214	140300	229129220	4165	4165	4165	4165	0
341	20231214	140200	229129220	4165	4165	4165	4165	1
342	20231214	140100	229125055	4160	4160	4160	4160	56
343	20231214	140000	228892095	4160	4160	4160	4160	0
344	20231214	135900	228892095	4160	4160	4160	4160	253
345	20231214	135800	227839615	4160	4160	4160	4160	0
346	20231214	135700	227839615	4160	4160	4160	4160	0
347	20231214	135600	227839615	4160	4160	4160	4160	0
348	20231214	135500	227839615	4160	4160	4160	4160	10
349	20231214	135400	227798015	4160	4160	4160	4160	0
350	20231214	135300	227798015	4160	4160	4160	4160	0
351	20231214	135200	227798015	4160	4160	4160	4160	0
352	20231214	135100	227798015	4160	4160	4160	4160	12
353	20231214	135000	227748095	4160	4160	4160	4160	0
354	20231214	134900	227748095	4160	4160	4160	4160	263
355	20231214	134800	226654015	4160	4160	4160	4160	1
356	20231214	134700	226649855	4170	4170	4170	4170	0
357	20231214	134600	226649855	4170	4170	4170	4170	0
358	20231214	134500	226649855	4170	4170	4170	4170	0
359	20231214	134400	226649855	4170	4170	4170	4170	1
360	20231214	134300	226645685	4160	4160	4160	4160	11
361	20231214	134200	226599925	4160	4160	4160	4160	30
362	20231214	134100	226475125	4165	4165	4165	4165	10
363	20231214	134000	226433475	4170	4170	4170	4170	0
364	20231214	133900	226433475	4170	4170	4170	4170	0
365	20231214	133800	226433475	4170	4170	4170	4170	100
366	20231214	133700	226016475	4165	4165	4165	4165	0
367	20231214	133600	226016475	4165	4165	4165	4165	0
368	20231214	133500	226016475	4165	4165	4165	4165	11
369	20231214	133400	225970660	4165	4165	4165	4165	269
370	20231214	133300	224850275	4165	4165	4165	4165	10
371	20231214	133200	224808625	4165	4165	4165	4165	45
372	20231214	133100	224621200	4165	4165	4165	4165	0
373	20231214	133000	224621200	4165	4165	4165	4165	488
374	20231214	132900	222588680	4165	4165	4165	4165	0
375	20231214	132800	222588680	4165	4165	4165	4165	50
376	20231214	132700	222380430	4165	4165	4165	4165	40
377	20231214	132600	222213830	4165	4165	4165	4165	70
378	20231214	132500	221922280	4165	4165	4165	4165	27
379	20231214	132400	221809825	4160	4160	4160	4160	0
380	20231214	132300	221809825	4160	4160	4160	4160	101
381	20231214	132200	221389665	4160	4160	4160	4160	0
382	20231214	132100	221389665	4160	4160	4160	4160	0
383	20231214	132000	221389665	4160	4160	4160	4160	8
384	20231214	131900	221356385	4160	4160	4160	4160	0
385	20231214	131800	221356385	4160	4160	4160	4160	0
386	20231214	131700	221356385	4160	4160	4160	4160	0
387	20231214	131600	221356385	4160	4160	4160	4160	0
388	20231214	131500	221356385	4160	4160	4160	4160	0
389	20231214	131400	221356385	4160	4160	4160	4160	0
390	20231214	131300	221356385	4160	4160	4160	4160	4
391	20231214	131200	221339745	4165	4165	4165	4165	0
392	20231214	131100	221339745	4165	4165	4165	4165	0
393	20231214	131000	221339745	4165	4165	4165	4165	0
394	20231214	130900	221339745	4165	4165	4165	4165	0
395	20231214	130800	221339745	4165	4165	4165	4165	0
396	20231214	130700	221339745	4165	4165	4165	4165	0
397	20231214	130600	221339745	4165	4165	4165	4165	0
398	20231214	130500	221339745	4165	4165	4165	4165	1
399	20231214	130400	221335580	4150	4150	4150	4150	0
400	20231214	130300	221335580	4150	4150	4150	4150	0
401	20231214	130200	221335580	4150	4150	4150	4150	0
402	20231214	130100	221335580	4150	4150	4150	4150	0
403	20231214	130000	221335580	4150	4150	4150	4150	0
404	20231214	125900	221335580	4150	4150	4150	4150	0
405	20231214	125800	221335580	4150	4150	4150	4150	0
406	20231214	125700	221335580	4150	4150	4150	4150	0
407	20231214	125600	221335580	4150	4150	4150	4150	0
408	20231214	125500	221335580	4150	4160	4160	4150	13
409	20231214	125400	221281600	4160	4160	4160	4160	297
410	20231214	125300	220046080	4150	4150	4150	4150	1
411	20231214	125200	220041930	4150	4155	4155	4150	2036
412	20231214	125100	211585850	4160	4160	4160	4160	100
413	20231214	125000	211169850	4160	4160	4160	4160	0
414	20231214	124900	211169850	4160	4160	4160	4160	1155
415	20231214	124800	206365050	4160	4155	4160	4155	39
416	20231214	124700	206202880	4160	4160	4160	4160	0
417	20231214	124600	206202880	4160	4160	4160	4160	1210
418	20231214	124500	201169280	4155	4160	4160	4155	80
419	20231214	124400	200836780	4170	4170	4170	4170	1
420	20231214	124300	200832610	4150	4150	4150	4150	0
421	20231214	124200	200832610	4150	4165	4165	4150	8272
422	20231214	124100	166463645	4175	4175	4175	4175	0
423	20231214	124000	166463645	4175	4175	4175	4175	101
424	20231214	123900	166041970	4175	4175	4175	4175	0
425	20231214	123800	166041970	4175	4175	4175	4175	0
426	20231214	123700	166041970	4175	4175	4175	4175	0
427	20231214	123600	166041970	4175	4175	4175	4175	0
428	20231214	123500	166041970	4175	4175	4175	4175	0
429	20231214	123400	166041970	4175	4175	4175	4175	10
430	20231214	123300	166000220	4165	4165	4165	4165	0
431	20231214	123200	166000220	4165	4165	4165	4165	0
432	20231214	123100	166000220	4165	4165	4165	4165	64
433	20231214	123000	165733660	4165	4165	4165	4165	0
434	20231214	122900	165733660	4165	4165	4165	4165	0
435	20231214	122800	165733660	4165	4165	4165	4165	500
436	20231214	122700	163651160	4180	4165	4180	4165	600
437	20231214	122600	161145665	4170	4165	4170	4165	599
438	20231214	122500	158650780	4165	4165	4165	4165	0
439	20231214	122400	158650780	4165	4165	4165	4165	0
440	20231214	122300	158650780	4165	4165	4165	4165	0
441	20231214	122200	158650780	4165	4165	4165	4165	300
442	20231214	122100	157401280	4180	4180	4180	4180	0
443	20231214	122000	157401280	4180	4180	4180	4180	0
444	20231214	121900	157401280	4180	4180	4180	4180	0
445	20231214	121800	157401280	4180	4180	4180	4180	0
446	20231214	121700	157401280	4180	4180	4180	4180	0
447	20231214	121600	157401280	4180	4180	4180	4180	0
448	20231214	121500	157401280	4180	4180	4180	4180	0
449	20231214	121400	157401280	4180	4180	4180	4180	0
450	20231214	121300	157401280	4180	4180	4180	4180	0
451	20231214	121200	157401280	4180	4180	4180	4180	0
452	20231214	121100	157401280	4180	4180	4180	4180	2400
453	20231214	121000	147369280	4165	4165	4165	4165	0
454	20231214	120900	147369280	4165	4165	4165	4165	0
455	20231214	120800	147369280	4165	4165	4165	4165	0
456	20231214	120700	147369280	4165	4165	4165	4165	1
457	20231214	120600	147365115	4180	4175	4180	4175	2
458	20231214	120500	147356760	4165	4165	4165	4165	390
459	20231214	120400	145732410	4180	4180	4180	4180	0
460	20231214	120300	145732410	4180	4180	4180	4180	0
461	20231214	120200	145732410	4180	4180	4180	4180	0
462	20231214	120100	145732410	4180	4180	4180	4180	0
463	20231214	120000	145732410	4180	4180	4180	4180	0
464	20231214	115900	145732410	4180	4180	4180	4180	0
465	20231214	115800	145732410	4180	4180	4180	4180	0
466	20231214	115700	145732410	4180	4180	4180	4180	0
467	20231214	115600	145732410	4180	4180	4180	4180	0
468	20231214	115500	145732410	4180	4180	4180	4180	0
469	20231214	115400	145732410	4180	4180	4180	4180	0
470	20231214	115300	145732410	4180	4180	4180	4180	0
471	20231214	115200	145732410	4180	4180	4180	4180	0
472	20231214	115100	145732410	4180	4180	4180	4180	0
473	20231214	115000	145732410	4180	4180	4180	4180	0
474	20231214	114900	145732410	4180	4180	4180	4180	0
475	20231214	114800	145732410	4180	4180	4180	4180	0
476	20231214	114700	145732410	4180	4180	4180	4180	1
477	20231214	114600	145728230	4180	4180	4180	4180	0
478	20231214	114500	145728230	4180	4180	4180	4180	0
479	20231214	114400	145728230	4180	4180	4180	4180	0
480	20231214	114300	145728230	4180	4180	4180	4180	0
481	20231214	114200	145728230	4180	4170	4180	4170	782
482	20231214	114100	142467280	4180	4170	4180	4170	501
483	20231214	114000	140378100	4175	4180	4180	4175	2988
484	20231214	113900	127898200	4185	4185	4185	4185	0
485	20231214	113800	127898200	4185	4185	4185	4185	0
486	20231214	113700	127898200	4185	4185	4185	4185	0
487	20231214	113600	127898200	4185	4185	4185	4185	0
488	20231214	113500	127898200	4185	4185	4185	4185	0
489	20231214	113400	127898200	4185	4185	4185	4185	0
490	20231214	113300	127898200	4185	4185	4185	4185	0
491	20231214	113200	127898200	4185	4185	4185	4185	0
492	20231214	113100	127898200	4185	4185	4185	4185	3
493	20231214	113000	127885645	4185	4185	4185	4175	3
494	20231214	112900	127873100	4175	4175	4175	4175	451
495	20231214	112800	125990175	4185	4185	4185	4185	0
496	20231214	112700	125990175	4185	4180	4185	4180	2401
497	20231214	112600	115953990	4185	4185	4185	4185	0
498	20231214	112500	115953990	4185	4185	4185	4185	0
499	20231214	112400	115953990	4185	4185	4185	4185	1
500	20231214	112300	115949805	4175	4180	4180	4175	1100
501	20231214	112200	111356805	4180	4180	4180	4180	0
502	20231214	112100	111356805	4180	4180	4180	4180	0
503	20231214	112000	111356805	4180	4180	4180	4180	0
504	20231214	111900	111356805	4180	4180	4180	4180	37
505	20231214	111800	111202145	4185	4185	4185	4185	239
506	20231214	111700	110201930	4195	4195	4195	4195	10
507	20231214	111600	110159980	4195	4195	4195	4195	248
508	20231214	111500	109119620	4200	4200	4200	4200	0
509	20231214	111400	109119620	4200	4200	4200	4200	17
510	20231214	111300	109048220	4200	4200	4200	4200	0
511	20231214	111200	109048220	4200	4200	4200	4200	0
512	20231214	111100	109048220	4200	4200	4200	4200	0
513	20231214	111000	109048220	4200	4200	4200	4200	0
514	20231214	110900	109048220	4200	4200	4200	4200	0
515	20231214	110800	109048220	4200	4200	4200	4200	0
516	20231214	110700	109048220	4200	4200	4200	4200	0
517	20231214	110600	109048220	4200	4200	4200	4200	431
518	20231214	110500	107238020	4200	4200	4200	4200	1050
519	20231214	110400	102828020	4195	4195	4195	4195	903
520	20231214	110300	99039935	4190	4190	4190	4190	0
521	20231214	110200	99039935	4190	4190	4190	4190	0
522	20231214	110100	99039935	4190	4190	4190	4190	0
523	20231214	110000	99039935	4190	4190	4190	4190	0
524	20231214	105900	99039935	4190	4190	4190	4190	0
525	20231214	105800	99039935	4190	4190	4190	4190	2
526	20231214	105700	99031555	4195	4195	4195	4195	0
527	20231214	105600	99031555	4195	4195	4195	4195	0
528	20231214	105500	99031555	4195	4195	4195	4195	0
529	20231214	105400	99031555	4195	4195	4195	4195	0
530	20231214	105300	99031555	4195	4195	4195	4195	0
531	20231214	105200	99031555	4195	4195	4195	4195	0
532	20231214	105100	99031555	4195	4195	4195	4195	0
533	20231214	105000	99031555	4195	4195	4195	4195	0
534	20231214	104900	99031555	4195	4195	4195	4195	0
535	20231214	104800	99031555	4195	4195	4195	4195	0
536	20231214	104700	99031555	4195	4175	4195	4170	2100
537	20231214	104600	90233085	4185	4185	4185	4185	0
538	20231214	104500	90233085	4185	4185	4185	4185	0
539	20231214	104400	90233085	4185	4185	4185	4185	0
540	20231214	104300	90233085	4185	4185	4185	4185	0
541	20231214	104200	90233085	4185	4185	4185	4185	0
542	20231214	104100	90233085	4185	4185	4185	4185	50
543	20231214	104000	90023835	4185	4185	4185	4185	0
544	20231214	103900	90023835	4185	4185	4185	4185	0
545	20231214	103800	90023835	4185	4185	4185	4185	0
546	20231214	103700	90023835	4185	4185	4185	4185	0
547	20231214	103600	90023835	4185	4165	4185	4165	1654
548	20231214	103500	83134905	4165	4165	4165	4165	796
549	20231214	103400	79819565	4165	4190	4190	4165	6662
550	20231214	103300	52025105	4190	4190	4190	4190	0
551	20231214	103200	52025105	4190	4190	4190	4190	341
552	20231214	103100	50596315	4195	4195	4195	4195	0
553	20231214	103000	50596315	4195	4195	4195	4195	0
554	20231214	102900	50596315	4195	4195	4195	4195	0
555	20231214	102800	50596315	4195	4195	4195	4195	0
556	20231214	102700	50596315	4195	4195	4195	4195	0
557	20231214	102600	50596315	4195	4195	4195	4195	1
558	20231214	102500	50592120	4180	4180	4180	4180	44
559	20231214	102400	50408200	4180	4180	4180	4180	1
560	20231214	102300	50404020	4195	4195	4195	4195	1
561	20231214	102200	50399825	4180	4195	4195	4180	552
562	20231214	102100	48092450	4180	4180	4180	4180	311
563	20231214	102000	46792470	4175	4175	4175	4175	734
564	20231214	101900	43728020	4180	4180	4180	4180	0
565	20231214	101800	43728020	4180	4180	4180	4180	30
566	20231214	101700	43602620	4180	4180	4180	4180	0
567	20231214	101600	43602620	4180	4180	4180	4180	0
568	20231214	101500	43602620	4180	4180	4180	4180	0
569	20231214	101400	43602620	4180	4180	4180	4180	0
570	20231214	101300	43602620	4180	4180	4180	4180	0
571	20231214	101200	43602620	4180	4185	4185	4180	1599
572	20231214	101100	36918750	4185	4185	4185	4185	0
573	20231214	101000	36918750	4185	4185	4185	4185	44
574	20231214	100900	36734610	4185	4185	4185	4185	0
575	20231214	100800	36734610	4185	4185	4185	4185	105
576	20231214	100700	36295185	4185	4185	4185	4185	863
577	20231214	100600	32683530	4185	4185	4185	4185	321
578	20231214	100500	31340145	4190	4190	4190	4190	0
579	20231214	100400	31340145	4190	4190	4190	4190	1099
580	20231214	100300	26735335	4195	4195	4195	4195	0
581	20231214	100200	26735335	4195	4195	4195	4195	0
582	20231214	100100	26735335	4195	4195	4195	4195	188
583	20231214	100000	25946675	4195	4195	4195	4195	0
584	20231214	095900	25946675	4195	4195	4195	4195	0
585	20231214	095800	25946675	4195	4195	4195	4195	0
586	20231214	095700	25946675	4195	4195	4195	4195	1
587	20231214	095600	25942480	4195	4195	4195	4195	46
588	20231214	095500	25749510	4195	4195	4195	4195	120
589	20231214	095400	25246110	4195	4195	4195	4195	390
590	20231214	095300	23610060	4190	4190	4190	4190	101
591	20231214	095200	23186870	4185	4185	4185	4185	0
592	20231214	095100	23186870	4185	4190	4190	4185	260
593	20231214	095000	22098720	4190	4190	4190	4190	0
594	20231214	094900	22098720	4190	4190	4190	4190	0
595	20231214	094800	22098720	4190	4190	4190	4190	0
596	20231214	094700	22098720	4190	4190	4190	4190	0
597	20231214	094600	22098720	4190	4190	4190	4190	0
598	20231214	094500	22098720	4190	4190	4190	4190	100
599	20231214	094400	21679720	4200	4200	4200	4200	0
600	20231214	094300	21679720	4200	4200	4200	4200	0
601	20231214	094200	21679720	4200	4200	4200	4200	10
602	20231214	094100	21637720	4195	4195	4195	4195	0
603	20231214	094000	21637720	4195	4195	4195	4195	711
604	20231214	093900	18655075	4185	4185	4185	4185	50
605	20231214	093800	18445825	4185	4190	4190	4185	500
606	20231214	093700	16353235	4195	4195	4195	4195	16
607	20231214	093600	16286115	4195	4190	4195	4190	309
608	20231214	093500	14991355	4195	4195	4195	4195	5
609	20231214	093400	14970380	4195	4195	4195	4195	0
610	20231214	093300	14970380	4195	4195	4195	4195	0
611	20231214	093200	14970380	4195	4195	4195	4195	103
612	20231214	093100	14538295	4195	4195	4195	4195	0
613	20231214	093000	14538295	4195	4195	4195	4195	50
614	20231214	092900	14328545	4195	4195	4195	4195	0
615	20231214	092800	14328545	4195	4195	4195	4195	0
616	20231214	092700	14328545	4195	4195	4195	4195	50
617	20231214	092600	14118795	4195	4195	4195	4195	0
618	20231214	092500	14118795	4195	4195	4195	4195	4
619	20231214	092400	14102015	4195	4195	4195	4195	100
620	20231214	092300	13682515	4200	4200	4200	4200	0
621	20231214	092200	13682515	4200	4195	4200	4195	389
622	20231214	092100	12049160	4200	4200	4200	4200	0
623	20231214	092000	12049160	4200	4200	4200	4200	0
624	20231214	091900	12049160	4200	4200	4200	4200	112
625	20231214	091800	11578760	4190	4190	4190	4190	0
626	20231214	091700	11578760	4190	4190	4190	4190	1
627	20231214	091600	11574570	4185	4190	4190	4185	1301
628	20231214	091500	6123385	4195	4195	4195	4195	200
629	20231214	091400	5284385	4195	4195	4195	4195	0
630	20231214	091300	5284385	4195	4195	4195	4195	150
631	20231214	091200	4655135	4210	4210	4210	4210	0
632	20231214	091100	4655135	4210	4210	4210	4210	1
633	20231214	091000	4650925	4210	4210	4210	4210	0
634	20231214	090900	4650925	4210	4210	4210	4210	0
635	20231214	090800	4650925	4210	4210	4210	4210	0
636	20231214	090700	4650925	4210	4210	4210	4210	0
637	20231214	090600	4650925	4210	4210	4210	4210	12
638	20231214	090500	4600405	4210	4210	4210	4210	8
639	20231214	090400	4566725	4210	4210	4210	4210	600
640	20231214	090300	2040725	4210	4215	4215	4210	133
641	20231214	090200	1480530	4215	4215	4215	4215	42
642	20231214	090100	1303500	4210	4205	4210	4205	139
643	20231214	090000	718505	4205	4200	4205	4200	171