KissMeData/317530/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210400	46622975	4680	4680	4680	4680	107
3	20231214	210300	46622975	4680	4680	4680	4680	0
4	20231214	210200	46622975	4680	4680	4680	4680	0
5	20231214	210100	46622975	4680	4680	4680	4680	0
6	20231214	210000	46622975	4680	4680	4680	4680	0
7	20231214	205900	46622975	4680	4680	4680	4680	0
8	20231214	205800	46622975	4680	4680	4680	4680	0
9	20231214	205700	46622975	4680	4680	4680	4680	0
10	20231214	205600	46622975	4680	4680	4680	4680	0
11	20231214	205500	46622975	4680	4680	4680	4680	0
12	20231214	205400	46622975	4680	4680	4680	4680	0
13	20231214	205300	46622975	4680	4680	4680	4680	0
14	20231214	205200	46622975	4680	4680	4680	4680	0
15	20231214	205100	46622975	4680	4680	4680	4680	0
16	20231214	205000	46622975	4680	4680	4680	4680	0
17	20231214	204900	46622975	4680	4680	4680	4680	0
18	20231214	204800	46622975	4680	4680	4680	4680	0
19	20231214	204700	46622975	4680	4680	4680	4680	0
20	20231214	204600	46622975	4680	4680	4680	4680	0
21	20231214	204500	46622975	4680	4680	4680	4680	0
22	20231214	204400	46622975	4680	4680	4680	4680	0
23	20231214	204300	46622975	4680	4680	4680	4680	0
24	20231214	204200	46622975	4680	4680	4680	4680	0
25	20231214	204100	46622975	4680	4680	4680	4680	0
26	20231214	204000	46622975	4680	4680	4680	4680	0
27	20231214	203900	46622975	4680	4680	4680	4680	0
28	20231214	203800	46622975	4680	4680	4680	4680	0
29	20231214	203700	46622975	4680	4680	4680	4680	0
30	20231214	203600	46622975	4680	4680	4680	4680	0
31	20231214	203500	46622975	4680	4680	4680	4680	0
32	20231214	203400	46622975	4680	4680	4680	4680	107
33	20231214	203300	46622975	4680	4680	4680	4680	0
34	20231214	203200	46622975	4680	4680	4680	4680	0
35	20231214	203100	46622975	4680	4680	4680	4680	0
36	20231214	203000	46622975	4680	4680	4680	4680	0
37	20231214	202900	46622975	4680	4680	4680	4680	0
38	20231214	202800	46622975	4680	4680	4680	4680	0
39	20231214	202700	46622975	4680	4680	4680	4680	0
40	20231214	202600	46622975	4680	4680	4680	4680	0
41	20231214	202500	46622975	4680	4680	4680	4680	0
42	20231214	202400	46622975	4680	4680	4680	4680	0
43	20231214	202300	46622975	4680	4680	4680	4680	0
44	20231214	202200	46622975	4680	4680	4680	4680	0
45	20231214	202100	46622975	4680	4680	4680	4680	0
46	20231214	202000	46622975	4680	4680	4680	4680	0
47	20231214	201900	46622975	4680	4680	4680	4680	0
48	20231214	201800	46622975	4680	4680	4680	4680	0
49	20231214	201700	46622975	4680	4680	4680	4680	0
50	20231214	201600	46622975	4680	4680	4680	4680	0
51	20231214	201500	46622975	4680	4680	4680	4680	0
52	20231214	201400	46622975	4680	4680	4680	4680	0
53	20231214	201300	46622975	4680	4680	4680	4680	0
54	20231214	201200	46622975	4680	4680	4680	4680	0
55	20231214	201100	46622975	4680	4680	4680	4680	0
56	20231214	201000	46622975	4680	4680	4680	4680	0
57	20231214	200900	46622975	4680	4680	4680	4680	0
58	20231214	200800	46622975	4680	4680	4680	4680	0
59	20231214	200700	46622975	4680	4680	4680	4680	0
60	20231214	200600	46622975	4680	4680	4680	4680	0
61	20231214	200500	46622975	4680	4680	4680	4680	0
62	20231214	200400	46622975	4680	4680	4680	4680	107
63	20231214	200300	46622975	4680	4680	4680	4680	0
64	20231214	200200	46622975	4680	4680	4680	4680	0
65	20231214	200100	46622975	4680	4680	4680	4680	0
66	20231214	200000	46622975	4680	4680	4680	4680	0
67	20231214	195900	46622975	4680	4680	4680	4680	0
68	20231214	195800	46622975	4680	4680	4680	4680	0
69	20231214	195700	46622975	4680	4680	4680	4680	0
70	20231214	195600	46622975	4680	4680	4680	4680	0
71	20231214	195500	46622975	4680	4680	4680	4680	0
72	20231214	195400	46622975	4680	4680	4680	4680	0
73	20231214	195300	46622975	4680	4680	4680	4680	0
74	20231214	195200	46622975	4680	4680	4680	4680	0
75	20231214	195100	46622975	4680	4680	4680	4680	0
76	20231214	195000	46622975	4680	4680	4680	4680	0
77	20231214	194900	46622975	4680	4680	4680	4680	0
78	20231214	194800	46622975	4680	4680	4680	4680	0
79	20231214	194700	46622975	4680	4680	4680	4680	0
80	20231214	194600	46622975	4680	4680	4680	4680	0
81	20231214	194500	46622975	4680	4680	4680	4680	0
82	20231214	194400	46622975	4680	4680	4680	4680	0
83	20231214	194300	46622975	4680	4680	4680	4680	0
84	20231214	194200	46622975	4680	4680	4680	4680	0
85	20231214	194100	46622975	4680	4680	4680	4680	0
86	20231214	194000	46622975	4680	4680	4680	4680	0
87	20231214	193900	46622975	4680	4680	4680	4680	0
88	20231214	193800	46622975	4680	4680	4680	4680	0
89	20231214	193700	46622975	4680	4680	4680	4680	0
90	20231214	193600	46622975	4680	4680	4680	4680	0
91	20231214	193500	46622975	4680	4680	4680	4680	0
92	20231214	193400	46622975	4680	4680	4680	4680	107
93	20231214	193300	46622975	4680	4680	4680	4680	0
94	20231214	193200	46622975	4680	4680	4680	4680	0
95	20231214	193100	46622975	4680	4680	4680	4680	0
96	20231214	193000	46622975	4680	4680	4680	4680	0
97	20231214	192900	46622975	4680	4680	4680	4680	0
98	20231214	192800	46622975	4680	4680	4680	4680	0
99	20231214	192700	46622975	4680	4680	4680	4680	0
100	20231214	192600	46622975	4680	4680	4680	4680	0
101	20231214	192500	46622975	4680	4680	4680	4680	0
102	20231214	192400	46622975	4680	4680	4680	4680	0
103	20231214	192300	46622975	4680	4680	4680	4680	0
104	20231214	192200	46622975	4680	4680	4680	4680	0
105	20231214	192100	46622975	4680	4680	4680	4680	0
106	20231214	192000	46622975	4680	4680	4680	4680	0
107	20231214	191900	46622975	4680	4680	4680	4680	0
108	20231214	191800	46622975	4680	4680	4680	4680	0
109	20231214	191700	46622975	4680	4680	4680	4680	0
110	20231214	191600	46622975	4680	4680	4680	4680	0
111	20231214	191500	46622975	4680	4680	4680	4680	0
112	20231214	191400	46622975	4680	4680	4680	4680	0
113	20231214	191300	46622975	4680	4680	4680	4680	0
114	20231214	191200	46622975	4680	4680	4680	4680	0
115	20231214	191100	46622975	4680	4680	4680	4680	0
116	20231214	191000	46622975	4680	4680	4680	4680	0
117	20231214	190900	46622975	4680	4680	4680	4680	0
118	20231214	190800	46622975	4680	4680	4680	4680	0
119	20231214	190700	46622975	4680	4680	4680	4680	0
120	20231214	190600	46622975	4680	4680	4680	4680	0
121	20231214	190500	46622975	4680	4680	4680	4680	0
122	20231214	190400	46622975	4680	4680	4680	4680	107
123	20231214	190300	46622975	4680	4680	4680	4680	0
124	20231214	190200	46622975	4680	4680	4680	4680	0
125	20231214	190100	46622975	4680	4680	4680	4680	0
126	20231214	190000	46622975	4680	4680	4680	4680	0
127	20231214	185900	46622975	4680	4680	4680	4680	0
128	20231214	185800	46622975	4680	4680	4680	4680	0
129	20231214	185700	46622975	4680	4680	4680	4680	0
130	20231214	185600	46622975	4680	4680	4680	4680	0
131	20231214	185500	46622975	4680	4680	4680	4680	0
132	20231214	185400	46622975	4680	4680	4680	4680	0
133	20231214	185300	46622975	4680	4680	4680	4680	0
134	20231214	185200	46622975	4680	4680	4680	4680	0
135	20231214	185100	46622975	4680	4680	4680	4680	0
136	20231214	185000	46622975	4680	4680	4680	4680	0
137	20231214	184900	46622975	4680	4680	4680	4680	0
138	20231214	184800	46622975	4680	4680	4680	4680	0
139	20231214	184700	46622975	4680	4680	4680	4680	0
140	20231214	184600	46622975	4680	4680	4680	4680	0
141	20231214	184500	46622975	4680	4680	4680	4680	0
142	20231214	184400	46622975	4680	4680	4680	4680	0
143	20231214	184300	46622975	4680	4680	4680	4680	0
144	20231214	184200	46622975	4680	4680	4680	4680	0
145	20231214	184100	46622975	4680	4680	4680	4680	0
146	20231214	184000	46622975	4680	4680	4680	4680	0
147	20231214	183900	46622975	4680	4680	4680	4680	0
148	20231214	183800	46622975	4680	4680	4680	4680	0
149	20231214	183700	46622975	4680	4680	4680	4680	0
150	20231214	183600	46622975	4680	4680	4680	4680	0
151	20231214	183500	46622975	4680	4680	4680	4680	0
152	20231214	183400	46622975	4680	4680	4680	4680	107
153	20231214	183300	46622975	4680	4680	4680	4680	0
154	20231214	183200	46622975	4680	4680	4680	4680	0
155	20231214	183100	46622975	4680	4680	4680	4680	0
156	20231214	183000	46622975	4680	4680	4680	4680	0
157	20231214	182900	46622975	4680	4680	4680	4680	0
158	20231214	182800	46622975	4680	4680	4680	4680	0
159	20231214	182700	46622975	4680	4680	4680	4680	0
160	20231214	182600	46622975	4680	4680	4680	4680	0
161	20231214	182500	46622975	4680	4680	4680	4680	0
162	20231214	182400	46622975	4680	4680	4680	4680	0
163	20231214	182300	46622975	4680	4680	4680	4680	0
164	20231214	182200	46622975	4680	4680	4680	4680	0
165	20231214	182100	46622975	4680	4680	4680	4680	0
166	20231214	182000	46622975	4680	4680	4680	4680	0
167	20231214	181900	46622975	4680	4680	4680	4680	0
168	20231214	181800	46622975	4680	4680	4680	4680	0
169	20231214	181700	46622975	4680	4680	4680	4680	0
170	20231214	181600	46622975	4680	4680	4680	4680	0
171	20231214	181500	46622975	4680	4680	4680	4680	0
172	20231214	181400	46622975	4680	4680	4680	4680	0
173	20231214	181300	46622975	4680	4680	4680	4680	0
174	20231214	181200	46622975	4680	4680	4680	4680	0
175	20231214	181100	46622975	4680	4680	4680	4680	0
176	20231214	181000	46622975	4680	4680	4680	4680	0
177	20231214	180900	46622975	4680	4680	4680	4680	0
178	20231214	180800	46622975	4680	4680	4680	4680	0
179	20231214	180700	46622975	4680	4680	4680	4680	0
180	20231214	180600	46622975	4680	4680	4680	4680	0
181	20231214	180500	46622975	4680	4680	4680	4680	0
182	20231214	180400	46622975	4680	4680	4680	4680	107
183	20231214	180300	46622975	4680	4680	4680	4680	0
184	20231214	180200	46622975	4680	4680	4680	4680	0
185	20231214	180100	46622975	4680	4680	4680	4680	0
186	20231214	180000	46622975	4680	4680	4680	4680	0
187	20231214	175900	46622975	4680	4680	4680	4680	0
188	20231214	175800	46622975	4680	4680	4680	4680	0
189	20231214	175700	46622975	4680	4680	4680	4680	0
190	20231214	175600	46622975	4680	4680	4680	4680	0
191	20231214	175500	46622975	4680	4680	4680	4680	0
192	20231214	175400	46622975	4680	4680	4680	4680	0
193	20231214	175300	46622975	4680	4680	4680	4680	0
194	20231214	175200	46622975	4680	4680	4680	4680	0
195	20231214	175100	46622975	4680	4680	4680	4680	0
196	20231214	175000	46622975	4680	4680	4680	4680	0
197	20231214	174900	46622975	4680	4680	4680	4680	0
198	20231214	174800	46622975	4680	4680	4680	4680	0
199	20231214	174700	46622975	4680	4680	4680	4680	0
200	20231214	174600	46622975	4680	4680	4680	4680	0
201	20231214	174500	46622975	4680	4680	4680	4680	0
202	20231214	174400	46622975	4680	4680	4680	4680	0
203	20231214	174300	46622975	4680	4680	4680	4680	0
204	20231214	174200	46622975	4680	4680	4680	4680	0
205	20231214	174100	46622975	4680	4680	4680	4680	0
206	20231214	174000	46622975	4680	4680	4680	4680	0
207	20231214	173900	46622975	4680	4680	4680	4680	0
208	20231214	173800	46622975	4680	4680	4680	4680	0
209	20231214	173700	46622975	4680	4680	4680	4680	0
210	20231214	173600	46622975	4680	4680	4680	4680	0
211	20231214	173500	46622975	4680	4680	4680	4680	0
212	20231214	173400	46622975	4680	4680	4680	4680	107
213	20231214	173300	46622975	4680	4680	4680	4680	0
214	20231214	173200	46622975	4680	4680	4680	4680	0
215	20231214	173100	46622975	4680	4680	4680	4680	0
216	20231214	173000	46622975	4680	4680	4680	4680	0
217	20231214	172900	46622975	4680	4680	4680	4680	0
218	20231214	172800	46622975	4680	4680	4680	4680	0
219	20231214	172700	46622975	4680	4680	4680	4680	0
220	20231214	172600	46622975	4680	4680	4680	4680	0
221	20231214	172500	46622975	4680	4680	4680	4680	0
222	20231214	172400	46622975	4680	4680	4680	4680	0
223	20231214	172300	46622975	4680	4680	4680	4680	0
224	20231214	172200	46622975	4680	4680	4680	4680	0
225	20231214	172100	46622975	4680	4680	4680	4680	0
226	20231214	172000	46622975	4680	4680	4680	4680	0
227	20231214	171900	46622975	4680	4680	4680	4680	0
228	20231214	171800	46622975	4680	4680	4680	4680	0
229	20231214	171700	46622975	4680	4680	4680	4680	0
230	20231214	171600	46622975	4680	4680	4680	4680	0
231	20231214	171500	46622975	4680	4680	4680	4680	0
232	20231214	171400	46622975	4680	4680	4680	4680	0
233	20231214	171300	46622975	4680	4680	4680	4680	0
234	20231214	171200	46622975	4680	4680	4680	4680	0
235	20231214	171100	46622975	4680	4680	4680	4680	0
236	20231214	171000	46622975	4680	4680	4680	4680	0
237	20231214	170900	46622975	4680	4680	4680	4680	0
238	20231214	170800	46622975	4680	4680	4680	4680	0
239	20231214	170700	46622975	4680	4680	4680	4680	0
240	20231214	170600	46622975	4680	4680	4680	4680	0
241	20231214	170500	46622975	4680	4680	4680	4680	0
242	20231214	170400	46622975	4680	4680	4680	4680	107
243	20231214	170300	46622975	4680	4680	4680	4680	0
244	20231214	170200	46622975	4680	4680	4680	4680	0
245	20231214	170100	46622975	4680	4680	4680	4680	0
246	20231214	170000	46622975	4680	4680	4680	4680	0
247	20231214	165900	46622975	4680	4680	4680	4680	0
248	20231214	165800	46622975	4680	4680	4680	4680	0
249	20231214	165700	46622975	4680	4680	4680	4680	0
250	20231214	165600	46622975	4680	4680	4680	4680	0
251	20231214	165500	46622975	4680	4680	4680	4680	0
252	20231214	165400	46622975	4680	4680	4680	4680	0
253	20231214	165300	46622975	4680	4680	4680	4680	0
254	20231214	165200	46622975	4680	4680	4680	4680	0
255	20231214	165100	46622975	4680	4680	4680	4680	0
256	20231214	165000	46622975	4680	4680	4680	4680	0
257	20231214	164900	46622975	4680	4680	4680	4680	0
258	20231214	164800	46622975	4680	4680	4680	4680	0
259	20231214	164700	46622975	4680	4680	4680	4680	0
260	20231214	164600	46622975	4680	4680	4680	4680	0
261	20231214	164500	46622975	4680	4680	4680	4680	0
262	20231214	164400	46622975	4680	4680	4680	4680	0
263	20231214	164300	46622975	4680	4680	4680	4680	0
264	20231214	164200	46622975	4680	4680	4680	4680	0
265	20231214	164100	46622975	4680	4680	4680	4680	0
266	20231214	164000	46622975	4680	4680	4680	4680	0
267	20231214	163900	46622975	4680	4680	4680	4680	0
268	20231214	163800	46622975	4680	4680	4680	4680	0
269	20231214	163700	46622975	4680	4680	4680	4680	0
270	20231214	163600	46622975	4680	4680	4680	4680	0
271	20231214	163500	46622975	4680	4680	4680	4680	0
272	20231214	163400	46622975	4680	4680	4680	4680	107
273	20231214	163300	46622975	4680	4680	4680	4680	0
274	20231214	163200	46622975	4680	4680	4680	4680	0
275	20231214	163100	46622975	4680	4680	4680	4680	0
276	20231214	163000	46622975	4680	4680	4680	4680	0
277	20231214	162900	46622975	4680	4680	4680	4680	0
278	20231214	162800	46622975	4680	4680	4680	4680	0
279	20231214	162700	46622975	4680	4680	4680	4680	0
280	20231214	162600	46622975	4680	4680	4680	4680	0
281	20231214	162500	46622975	4680	4680	4680	4680	0
282	20231214	162400	46622975	4680	4680	4680	4680	0
283	20231214	162300	46622975	4680	4680	4680	4680	0
284	20231214	162200	46622975	4680	4680	4680	4680	0
285	20231214	162100	46622975	4680	4680	4680	4680	0
286	20231214	162000	46622975	4680	4680	4680	4680	0
287	20231214	161900	46622975	4680	4680	4680	4680	0
288	20231214	161800	46622975	4680	4680	4680	4680	0
289	20231214	161700	46622975	4680	4680	4680	4680	0
290	20231214	161600	46622975	4680	4680	4680	4680	0
291	20231214	161500	46622975	4680	4680	4680	4680	0
292	20231214	161400	46622975	4680	4680	4680	4680	0
293	20231214	161300	46622975	4680	4680	4680	4680	0
294	20231214	161200	46622975	4680	4680	4680	4680	0
295	20231214	161100	46622975	4680	4680	4680	4680	0
296	20231214	161000	46622975	4680	4680	4680	4680	0
297	20231214	160900	46622975	4680	4680	4680	4680	0
298	20231214	160800	46622975	4680	4680	4680	4680	0
299	20231214	160700	46622975	4680	4680	4680	4680	0
300	20231214	160600	46622975	4680	4680	4680	4680	0
301	20231214	160500	46622975	4680	4680	4680	4680	0
302	20231214	160400	46622975	4680	4680	4680	4680	107
303	20231214	160300	46622975	4680	4680	4680	4680	0
304	20231214	160200	46622975	4680	4680	4680	4680	0
305	20231214	160100	46622975	4680	4680	4680	4680	0
306	20231214	160000	46622975	4680	4680	4680	4680	0
307	20231214	155900	46622975	4680	4680	4680	4680	0
308	20231214	155800	46622975	4680	4680	4680	4680	0
309	20231214	155700	46622975	4680	4680	4680	4680	0
310	20231214	155600	46622975	4680	4680	4680	4680	0
311	20231214	155500	46622975	4680	4680	4680	4680	0
312	20231214	155400	46622975	4680	4680	4680	4680	0
313	20231214	155300	46622975	4680	4680	4680	4680	0
314	20231214	155200	46622975	4680	4680	4680	4680	0
315	20231214	155100	46622975	4680	4680	4680	4680	0
316	20231214	155000	46622975	4680	4680	4680	4680	0
317	20231214	154900	46622975	4680	4680	4680	4680	0
318	20231214	154800	46622975	4680	4680	4680	4680	0
319	20231214	154700	46622975	4680	4680	4680	4680	0
320	20231214	154600	46622975	4680	4680	4680	4680	0
321	20231214	154500	46622975	4680	4680	4680	4680	0
322	20231214	154400	46622975	4680	4680	4680	4680	0
323	20231214	154300	46622975	4680	4680	4680	4680	0
324	20231214	154200	46622975	4680	4680	4680	4680	0
325	20231214	154100	46622975	4680	4680	4680	4680	0
326	20231214	154000	46622975	4680	4680	4680	4680	0
327	20231214	153900	46622975	4680	4680	4680	4680	0
328	20231214	153800	46622975	4680	4680	4680	4680	0
329	20231214	153700	46622975	4680	4680	4680	4680	0
330	20231214	153600	46622975	4680	4680	4680	4680	0
331	20231214	153500	46622975	4680	4680	4680	4680	0
332	20231214	153400	46622975	4680	4680	4680	4680	107
333	20231214	153300	46622975	4680	4680	4680	4680	0
334	20231214	153200	46622975	4680	4680	4680	4680	0
335	20231214	153100	46622975	4680	4680	4680	4680	0
336	20231214	153000	46622975	4680	4680	4680	4680	107
337	20231214	152900	46122215	4680	4680	4680	4680	0
338	20231214	152800	46122215	4680	4680	4680	4680	0
339	20231214	152700	46122215	4680	4680	4680	4680	0
340	20231214	152600	46122215	4680	4680	4680	4680	0
341	20231214	152500	46122215	4680	4680	4680	4680	0
342	20231214	152400	46122215	4680	4680	4680	4680	0
343	20231214	152300	46122215	4680	4680	4680	4680	0
344	20231214	152200	46122215	4680	4680	4680	4680	0
345	20231214	152100	46122215	4680	4680	4680	4680	0
346	20231214	152000	46122215	4680	4680	4680	4680	0
347	20231214	151900	46122215	4680	4680	4680	4680	1
348	20231214	151800	46117535	4665	4665	4665	4665	0
349	20231214	151700	46117535	4665	4665	4665	4665	100
350	20231214	151600	45651035	4670	4670	4670	4670	0
351	20231214	151500	45651035	4670	4670	4670	4670	0
352	20231214	151400	45651035	4670	4670	4670	4670	55
353	20231214	151300	45394185	4670	4670	4670	4670	0
354	20231214	151200	45394185	4670	4670	4670	4670	0
355	20231214	151100	45394185	4670	4670	4670	4670	0
356	20231214	151000	45394185	4670	4670	4670	4670	0
357	20231214	150900	45394185	4670	4670	4670	4670	0
358	20231214	150800	45394185	4670	4670	4670	4670	0
359	20231214	150700	45394185	4670	4670	4670	4670	0
360	20231214	150600	45394185	4670	4670	4670	4670	100
361	20231214	150500	44927185	4670	4670	4670	4670	15
362	20231214	150400	44857135	4670	4670	4670	4670	0
363	20231214	150300	44857135	4670	4670	4670	4670	0
364	20231214	150200	44857135	4670	4670	4670	4670	0
365	20231214	150100	44857135	4670	4670	4670	4670	36
366	20231214	150000	44689015	4670	4670	4670	4670	41
367	20231214	145900	44497545	4675	4675	4675	4675	0
368	20231214	145800	44497545	4675	4675	4675	4675	0
369	20231214	145700	44497545	4675	4675	4675	4675	0
370	20231214	145600	44497545	4675	4675	4675	4675	0
371	20231214	145500	44497545	4675	4675	4675	4675	0
372	20231214	145400	44497545	4675	4675	4675	4675	0
373	20231214	145300	44497545	4675	4675	4675	4675	1
374	20231214	145200	44492870	4665	4665	4665	4665	154
375	20231214	145100	43774460	4680	4680	4680	4680	2
376	20231214	145000	43765100	4665	4665	4665	4665	1000
377	20231214	144900	39100100	4665	4670	4670	4665	178
378	20231214	144800	38268890	4670	4670	4670	4670	0
379	20231214	144700	38268890	4670	4670	4670	4670	0
380	20231214	144600	38268890	4670	4670	4670	4670	0
381	20231214	144500	38268890	4670	4670	4670	4670	0
382	20231214	144400	38268890	4670	4670	4670	4670	0
383	20231214	144300	38268890	4670	4670	4670	4670	0
384	20231214	144200	38268890	4670	4670	4670	4670	0
385	20231214	144100	38268890	4670	4670	4670	4670	0
386	20231214	144000	38268890	4670	4670	4670	4670	0
387	20231214	143900	38268890	4670	4670	4670	4670	0
388	20231214	143800	38268890	4670	4670	4670	4670	0
389	20231214	143700	38268890	4670	4670	4670	4670	0
390	20231214	143600	38268890	4670	4670	4670	4670	0
391	20231214	143500	38268890	4670	4670	4670	4670	0
392	20231214	143400	38268890	4670	4670	4670	4670	0
393	20231214	143300	38268890	4670	4670	4670	4670	0
394	20231214	143200	38268890	4670	4670	4670	4670	73
395	20231214	143100	37927980	4680	4680	4680	4680	0
396	20231214	143000	37927980	4680	4680	4680	4680	0
397	20231214	142900	37927980	4680	4680	4680	4680	0
398	20231214	142800	37927980	4680	4680	4680	4680	0
399	20231214	142700	37927980	4680	4680	4680	4680	0
400	20231214	142600	37927980	4680	4680	4680	4680	0
401	20231214	142500	37927980	4680	4680	4680	4680	0
402	20231214	142400	37927980	4680	4680	4680	4680	0
403	20231214	142300	37927980	4680	4680	4680	4680	0
404	20231214	142200	37927980	4680	4680	4680	4680	0
405	20231214	142100	37927980	4680	4680	4680	4680	0
406	20231214	142000	37927980	4680	4680	4680	4680	0
407	20231214	141900	37927980	4680	4680	4680	4680	0
408	20231214	141800	37927980	4680	4680	4680	4680	0
409	20231214	141700	37927980	4680	4680	4680	4680	0
410	20231214	141600	37927980	4680	4680	4680	4680	0
411	20231214	141500	37927980	4680	4680	4680	4680	0
412	20231214	141400	37927980	4680	4680	4680	4680	0
413	20231214	141300	37927980	4680	4680	4680	4680	2
414	20231214	141200	37918620	4670	4670	4670	4670	0
415	20231214	141100	37918620	4670	4670	4670	4670	100
416	20231214	141000	37451620	4670	4670	4670	4670	0
417	20231214	140900	37451620	4670	4670	4670	4670	0
418	20231214	140800	37451620	4670	4670	4670	4670	0
419	20231214	140700	37451620	4670	4670	4670	4670	5
420	20231214	140600	37428270	4670	4670	4670	4670	0
421	20231214	140500	37428270	4670	4670	4670	4670	0
422	20231214	140400	37428270	4670	4670	4670	4670	0
423	20231214	140300	37428270	4670	4670	4670	4670	0
424	20231214	140200	37428270	4670	4670	4670	4670	0
425	20231214	140100	37428270	4670	4670	4670	4670	1
426	20231214	140000	37423600	4665	4665	4665	4665	0
427	20231214	135900	37423600	4665	4670	4670	4665	300
428	20231214	135800	36024055	4685	4685	4685	4685	0
429	20231214	135700	36024055	4685	4685	4685	4685	0
430	20231214	135600	36024055	4685	4685	4685	4685	0
431	20231214	135500	36024055	4685	4685	4685	4685	0
432	20231214	135400	36024055	4685	4685	4685	4685	0
433	20231214	135300	36024055	4685	4685	4685	4685	0
434	20231214	135200	36024055	4685	4685	4685	4685	0
435	20231214	135100	36024055	4685	4685	4685	4685	0
436	20231214	135000	36024055	4685	4685	4685	4685	0
437	20231214	134900	36024055	4685	4685	4685	4685	0
438	20231214	134800	36024055	4685	4685	4685	4685	0
439	20231214	134700	36024055	4685	4685	4685	4685	0
440	20231214	134600	36024055	4685	4685	4685	4685	1
441	20231214	134500	36019370	4665	4665	4665	4665	0
442	20231214	134400	36019370	4665	4665	4665	4665	0
443	20231214	134300	36019370	4665	4665	4665	4665	0
444	20231214	134200	36019370	4665	4665	4665	4665	0
445	20231214	134100	36019370	4665	4665	4665	4665	0
446	20231214	134000	36019370	4665	4665	4665	4665	0
447	20231214	133900	36019370	4665	4665	4665	4665	0
448	20231214	133800	36019370	4665	4665	4665	4665	0
449	20231214	133700	36019370	4665	4665	4665	4665	0
450	20231214	133600	36019370	4665	4665	4665	4665	0
451	20231214	133500	36019370	4665	4665	4665	4665	0
452	20231214	133400	36019370	4665	4665	4665	4665	0
453	20231214	133300	36019370	4665	4665	4665	4665	0
454	20231214	133200	36019370	4665	4665	4665	4665	0
455	20231214	133100	36019370	4665	4665	4665	4665	0
456	20231214	133000	36019370	4665	4665	4665	4665	0
457	20231214	132900	36019370	4665	4665	4665	4665	0
458	20231214	132800	36019370	4665	4670	4670	4665	50
459	20231214	132700	35785875	4670	4670	4670	4670	0
460	20231214	132600	35785875	4670	4670	4670	4670	0
461	20231214	132500	35785875	4670	4670	4670	4670	0
462	20231214	132400	35785875	4670	4670	4670	4670	0
463	20231214	132300	35785875	4670	4670	4670	4670	0
464	20231214	132200	35785875	4670	4670	4670	4670	1
465	20231214	132100	35781205	4665	4665	4665	4665	0
466	20231214	132000	35781205	4665	4665	4665	4665	40
467	20231214	131900	35594605	4665	4665	4665	4665	0
468	20231214	131800	35594605	4665	4665	4665	4665	0
469	20231214	131700	35594605	4665	4685	4685	4665	27
470	20231214	131600	35468250	4685	4665	4685	4665	2
471	20231214	131500	35458900	4675	4675	4675	4675	0
472	20231214	131400	35458900	4675	4675	4675	4675	0
473	20231214	131300	35458900	4675	4675	4675	4675	0
474	20231214	131200	35458900	4675	4675	4675	4675	0
475	20231214	131100	35458900	4675	4675	4675	4675	0
476	20231214	131000	35458900	4675	4670	4675	4665	2938
477	20231214	130900	21732320	4675	4675	4675	4675	0
478	20231214	130800	21732320	4675	4675	4675	4675	0
479	20231214	130700	21732320	4675	4675	4675	4675	0
480	20231214	130600	21732320	4675	4675	4675	4675	0
481	20231214	130500	21732320	4675	4675	4675	4675	0
482	20231214	130400	21732320	4675	4670	4675	4670	2
483	20231214	130300	21722975	4675	4675	4675	4675	0
484	20231214	130200	21722975	4675	4675	4675	4675	0
485	20231214	130100	21722975	4675	4675	4675	4675	0
486	20231214	130000	21722975	4675	4675	4675	4675	200
487	20231214	125900	20787975	4675	4675	4675	4675	0
488	20231214	125800	20787975	4675	4675	4675	4675	0
489	20231214	125700	20787975	4675	4675	4675	4675	0
490	20231214	125600	20787975	4675	4675	4675	4675	2
491	20231214	125500	20778625	4675	4675	4675	4675	0
492	20231214	125400	20778625	4675	4675	4675	4675	0
493	20231214	125300	20778625	4675	4675	4675	4675	0
494	20231214	125200	20778625	4675	4675	4675	4675	0
495	20231214	125100	20778625	4675	4675	4675	4675	0
496	20231214	125000	20778625	4675	4675	4675	4675	0
497	20231214	124900	20778625	4675	4675	4675	4675	1
498	20231214	124800	20773950	4670	4670	4670	4670	0
499	20231214	124700	20773950	4670	4670	4670	4670	0
500	20231214	124600	20773950	4670	4670	4670	4670	10
501	20231214	124500	20727250	4670	4670	4670	4670	0
502	20231214	124400	20727250	4670	4675	4675	4670	146
503	20231214	124300	20044730	4675	4675	4675	4675	0
504	20231214	124200	20044730	4675	4675	4675	4675	4
505	20231214	124100	20026030	4670	4670	4670	4670	0
506	20231214	124000	20026030	4670	4670	4670	4670	0
507	20231214	123900	20026030	4670	4670	4670	4670	0
508	20231214	123800	20026030	4670	4670	4670	4670	0
509	20231214	123700	20026030	4670	4670	4670	4670	0
510	20231214	123600	20026030	4670	4670	4670	4670	0
511	20231214	123500	20026030	4670	4670	4670	4670	0
512	20231214	123400	20026030	4670	4670	4670	4670	0
513	20231214	123300	20026030	4670	4670	4670	4670	0
514	20231214	123200	20026030	4670	4670	4670	4670	0
515	20231214	123100	20026030	4670	4670	4670	4670	0
516	20231214	123000	20026030	4670	4670	4670	4670	0
517	20231214	122900	20026030	4670	4670	4670	4670	0
518	20231214	122800	20026030	4670	4670	4670	4670	0
519	20231214	122700	20026030	4670	4670	4670	4670	0
520	20231214	122600	20026030	4670	4670	4670	4670	0
521	20231214	122500	20026030	4670	4670	4670	4670	0
522	20231214	122400	20026030	4670	4670	4670	4670	0
523	20231214	122300	20026030	4670	4670	4670	4670	0
524	20231214	122200	20026030	4670	4670	4670	4670	170
525	20231214	122100	19232130	4670	4670	4670	4670	0
526	20231214	122000	19232130	4670	4670	4670	4670	0
527	20231214	121900	19232130	4670	4670	4670	4670	0
528	20231214	121800	19232130	4670	4670	4670	4670	0
529	20231214	121700	19232130	4670	4670	4670	4670	0
530	20231214	121600	19232130	4670	4670	4670	4670	0
531	20231214	121500	19232130	4670	4670	4670	4670	212
532	20231214	121400	18242090	4695	4695	4695	4695	0
533	20231214	121300	18242090	4695	4695	4695	4695	0
534	20231214	121200	18242090	4695	4690	4695	4690	10
535	20231214	121100	18195185	4690	4690	4690	4690	0
536	20231214	121000	18195185	4690	4690	4690	4690	0
537	20231214	120900	18195185	4690	4690	4690	4690	0
538	20231214	120800	18195185	4690	4680	4690	4680	2
539	20231214	120700	18185815	4670	4670	4670	4670	0
540	20231214	120600	18185815	4670	4670	4670	4670	0
541	20231214	120500	18185815	4670	4670	4670	4670	0
542	20231214	120400	18185815	4670	4670	4670	4670	0
543	20231214	120300	18185815	4670	4670	4670	4670	0
544	20231214	120200	18185815	4670	4670	4670	4670	0
545	20231214	120100	18185815	4670	4670	4670	4670	1
546	20231214	120000	18181145	4680	4680	4680	4680	0
547	20231214	115900	18181145	4680	4680	4680	4680	0
548	20231214	115800	18181145	4680	4680	4680	4680	1
549	20231214	115700	18176465	4670	4670	4670	4670	0
550	20231214	115600	18176465	4670	4670	4670	4670	11
551	20231214	115500	18125095	4695	4695	4695	4695	0
552	20231214	115400	18125095	4695	4680	4695	4680	20
553	20231214	115300	18031385	4680	4680	4680	4680	0
554	20231214	115200	18031385	4680	4680	4680	4680	0
555	20231214	115100	18031385	4680	4680	4680	4680	0
556	20231214	115000	18031385	4680	4680	4680	4680	0
557	20231214	114900	18031385	4680	4680	4680	4680	0
558	20231214	114800	18031385	4680	4680	4680	4680	2
559	20231214	114700	18022025	4680	4680	4680	4680	0
560	20231214	114600	18022025	4680	4680	4680	4680	0
561	20231214	114500	18022025	4680	4680	4680	4680	0
562	20231214	114400	18022025	4680	4680	4680	4680	1
563	20231214	114300	18017345	4680	4680	4680	4680	0
564	20231214	114200	18017345	4680	4680	4680	4680	0
565	20231214	114100	18017345	4680	4680	4680	4680	0
566	20231214	114000	18017345	4680	4680	4680	4680	0
567	20231214	113900	18017345	4680	4680	4680	4680	0
568	20231214	113800	18017345	4680	4680	4680	4680	180
569	20231214	113700	17174945	4680	4680	4680	4680	30
570	20231214	113600	17034545	4680	4680	4680	4680	0
571	20231214	113500	17034545	4680	4675	4680	4675	10
572	20231214	113400	16987750	4670	4670	4670	4670	0
573	20231214	113300	16987750	4670	4670	4670	4670	0
574	20231214	113200	16987750	4670	4670	4670	4670	0
575	20231214	113100	16987750	4670	4670	4670	4670	0
576	20231214	113000	16987750	4670	4670	4670	4670	0
577	20231214	112900	16987750	4670	4670	4670	4670	0
578	20231214	112800	16987750	4670	4670	4670	4670	0
579	20231214	112700	16987750	4670	4670	4670	4670	0
580	20231214	112600	16987750	4670	4670	4670	4670	0
581	20231214	112500	16987750	4670	4670	4670	4670	0
582	20231214	112400	16987750	4670	4670	4670	4670	94
583	20231214	112300	16548770	4670	4670	4670	4670	0
584	20231214	112200	16548770	4670	4670	4670	4670	0
585	20231214	112100	16548770	4670	4670	4670	4670	0
586	20231214	112000	16548770	4670	4670	4670	4670	0
587	20231214	111900	16548770	4670	4675	4675	4670	21
588	20231214	111800	16450600	4680	4680	4680	4680	2
589	20231214	111700	16441240	4685	4685	4685	4685	0
590	20231214	111600	16441240	4685	4685	4685	4685	0
591	20231214	111500	16441240	4685	4685	4685	4685	0
592	20231214	111400	16441240	4685	4685	4685	4685	0
593	20231214	111300	16441240	4685	4685	4685	4685	0
594	20231214	111200	16441240	4685	4685	4685	4685	0
595	20231214	111100	16441240	4685	4685	4685	4685	0
596	20231214	111000	16441240	4685	4685	4685	4685	0
597	20231214	110900	16441240	4685	4685	4685	4685	0
598	20231214	110800	16441240	4685	4685	4685	4685	0
599	20231214	110700	16441240	4685	4685	4685	4685	3
600	20231214	110600	16427185	4675	4675	4675	4675	0
601	20231214	110500	16427185	4675	4675	4675	4675	0
602	20231214	110400	16427185	4675	4675	4675	4675	0
603	20231214	110300	16427185	4675	4675	4675	4675	0
604	20231214	110200	16427185	4675	4675	4675	4675	0
605	20231214	110100	16427185	4675	4675	4675	4675	0
606	20231214	110000	16427185	4675	4675	4675	4675	0
607	20231214	105900	16427185	4675	4675	4675	4675	0
608	20231214	105800	16427185	4675	4680	4680	4675	507
609	20231214	105700	14055670	4680	4680	4680	4680	0
610	20231214	105600	14055670	4680	4680	4680	4680	0
611	20231214	105500	14055670	4680	4680	4680	4680	0
612	20231214	105400	14055670	4680	4680	4680	4680	0
613	20231214	105300	14055670	4680	4680	4680	4680	0
614	20231214	105200	14055670	4680	4680	4680	4680	0
615	20231214	105100	14055670	4680	4680	4680	4680	0
616	20231214	105000	14055670	4680	4680	4680	4680	0
617	20231214	104900	14055670	4680	4680	4680	4680	0
618	20231214	104800	14055670	4680	4680	4680	4680	0
619	20231214	104700	14055670	4680	4680	4680	4680	0
620	20231214	104600	14055670	4680	4680	4680	4680	0
621	20231214	104500	14055670	4680	4680	4680	4680	21
622	20231214	104400	13957390	4690	4690	4690	4690	0
623	20231214	104300	13957390	4690	4690	4690	4690	0
624	20231214	104200	13957390	4690	4690	4690	4690	1
625	20231214	104100	13952700	4680	4680	4680	4680	0
626	20231214	104000	13952700	4680	4680	4680	4680	0
627	20231214	103900	13952700	4680	4680	4680	4680	0
628	20231214	103800	13952700	4680	4680	4680	4680	0
629	20231214	103700	13952700	4680	4680	4680	4680	0
630	20231214	103600	13952700	4680	4680	4680	4680	0
631	20231214	103500	13952700	4680	4680	4680	4680	21
632	20231214	103400	13854420	4680	4680	4680	4680	0
633	20231214	103300	13854420	4680	4680	4680	4680	0
634	20231214	103200	13854420	4680	4680	4680	4680	0
635	20231214	103100	13854420	4680	4680	4680	4680	0
636	20231214	103000	13854420	4680	4680	4680	4680	0
637	20231214	102900	13854420	4680	4680	4680	4680	0
638	20231214	102800	13854420	4680	4680	4680	4680	0
639	20231214	102700	13854420	4680	4680	4680	4680	0
640	20231214	102600	13854420	4680	4680	4680	4680	0
641	20231214	102500	13854420	4680	4680	4680	4680	0
642	20231214	102400	13854420	4680	4680	4680	4680	0
643	20231214	102300	13854420	4680	4680	4680	4680	0
644	20231214	102200	13854420	4680	4680	4680	4680	0
645	20231214	102100	13854420	4680	4680	4680	4680	0
646	20231214	102000	13854420	4680	4680	4680	4680	0
647	20231214	101900	13854420	4680	4680	4680	4680	0
648	20231214	101800	13854420	4680	4680	4680	4680	0
649	20231214	101700	13854420	4680	4680	4680	4680	0
650	20231214	101600	13854420	4680	4680	4680	4680	0
651	20231214	101500	13854420	4680	4680	4680	4680	0
652	20231214	101400	13854420	4680	4680	4680	4680	0
653	20231214	101300	13854420	4680	4680	4680	4680	0
654	20231214	101200	13854420	4680	4680	4680	4680	0
655	20231214	101100	13854420	4680	4680	4680	4680	7
656	20231214	101000	13821660	4675	4675	4675	4675	0
657	20231214	100900	13821660	4675	4675	4675	4675	0
658	20231214	100800	13821660	4675	4675	4675	4675	10
659	20231214	100700	13774910	4675	4675	4675	4675	0
660	20231214	100600	13774910	4675	4675	4675	4675	0
661	20231214	100500	13774910	4675	4680	4680	4675	100
662	20231214	100400	13307165	4675	4675	4675	4675	0
663	20231214	100300	13307165	4675	4675	4675	4675	0
664	20231214	100200	13307165	4675	4675	4675	4675	0
665	20231214	100100	13307165	4675	4675	4675	4675	4
666	20231214	100000	13288465	4675	4675	4675	4675	2
667	20231214	095900	13279115	4675	4675	4675	4675	17
668	20231214	095800	13199640	4675	4675	4675	4675	2
669	20231214	095700	13190290	4675	4685	4685	4675	32
670	20231214	095600	13040655	4675	4675	4675	4675	0
671	20231214	095500	13040655	4675	4675	4675	4675	0
672	20231214	095400	13040655	4675	4675	4675	4675	0
673	20231214	095300	13040655	4675	4675	4675	4675	0
674	20231214	095200	13040655	4675	4675	4675	4675	0
675	20231214	095100	13040655	4675	4675	4675	4675	0
676	20231214	095000	13040655	4675	4675	4675	4675	0
677	20231214	094900	13040655	4675	4675	4675	4675	0
678	20231214	094800	13040655	4675	4675	4675	4675	0
679	20231214	094700	13040655	4675	4675	4675	4675	0
680	20231214	094600	13040655	4675	4675	4675	4675	0
681	20231214	094500	13040655	4675	4675	4675	4675	1
682	20231214	094400	13035980	4720	4720	4720	4720	0
683	20231214	094300	13035980	4720	4720	4720	4720	0
684	20231214	094200	13035980	4720	4720	4720	4720	0
685	20231214	094100	13035980	4720	4680	4720	4680	300
686	20231214	094000	11631400	4675	4675	4675	4675	28
687	20231214	093900	11500500	4680	4680	4680	4680	0
688	20231214	093800	11500500	4680	4680	4680	4680	412
689	20231214	093700	9572340	4720	4720	4720	4720	0
690	20231214	093600	9572340	4720	4715	4720	4715	10
691	20231214	093500	9525160	4720	4715	4720	4710	24
692	20231214	093400	9411905	4715	4705	4715	4705	14
693	20231214	093300	9345935	4665	4665	4665	4665	0
694	20231214	093200	9345935	4665	4665	4665	4665	0
695	20231214	093100	9345935	4665	4665	4665	4665	0
696	20231214	093000	9345935	4665	4665	4665	4665	0
697	20231214	092900	9345935	4665	4685	4685	4665	12
698	20231214	092800	9289915	4685	4675	4685	4675	220
699	20231214	092700	8259695	4675	4680	4680	4675	80
700	20231214	092600	7885690	4680	4695	4695	4680	417
701	20231214	092500	5931005	4695	4695	4695	4695	10
702	20231214	092400	5884055	4685	4685	4685	4685	0
703	20231214	092300	5884055	4685	4685	4685	4685	0
704	20231214	092200	5884055	4685	4685	4685	4685	0
705	20231214	092100	5884055	4685	4685	4685	4685	0
706	20231214	092000	5884055	4685	4685	4685	4685	0
707	20231214	091900	5884055	4685	4685	4685	4685	0
708	20231214	091800	5884055	4685	4685	4685	4685	0
709	20231214	091700	5884055	4685	4685	4685	4685	0
710	20231214	091600	5884055	4685	4685	4685	4685	0
711	20231214	091500	5884055	4685	4685	4685	4685	0
712	20231214	091400	5884055	4685	4685	4685	4685	8
713	20231214	091300	5846575	4685	4685	4685	4685	0
714	20231214	091200	5846575	4685	4685	4685	4685	0
715	20231214	091100	5846575	4685	4685	4685	4685	0
716	20231214	091000	5846575	4685	4685	4685	4685	2
717	20231214	090900	5837205	4685	4685	4685	4685	11
718	20231214	090800	5785670	4685	4685	4685	4685	13
719	20231214	090700	5724765	4675	4690	4690	4675	189
720	20231214	090600	4838475	4730	4730	4730	4730	2
721	20231214	090500	4829015	4730	4730	4730	4730	0
722	20231214	090400	4829015	4730	4730	4730	4730	0
723	20231214	090300	4829015	4730	4730	4730	4730	3
724	20231214	090200	4814825	4700	4700	4700	4700	0
725	20231214	090100	4814825	4700	4710	4710	4695	505
726	20231214	090000	2439050	4710	4810	4810	4710	472