KissMeData/067170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194300	76642985	4370	4370	4370	4370	190
3	20231215	194200	76642985	4370	4370	4370	4370	0
4	20231215	194100	76642985	4370	4370	4370	4370	0
5	20231215	194000	76642985	4370	4370	4370	4370	0
6	20231215	193900	76642985	4370	4370	4370	4370	0
7	20231215	193800	76642985	4370	4370	4370	4370	0
8	20231215	193700	76642985	4370	4370	4370	4370	0
9	20231215	193600	76642985	4370	4370	4370	4370	0
10	20231215	193500	76642985	4370	4370	4370	4370	0
11	20231215	193400	76642985	4370	4370	4370	4370	0
12	20231215	193300	76642985	4370	4370	4370	4370	0
13	20231215	193200	76642985	4370	4370	4370	4370	0
14	20231215	193100	76642985	4370	4370	4370	4370	0
15	20231215	193000	76642985	4370	4370	4370	4370	0
16	20231215	192900	76642985	4370	4370	4370	4370	0
17	20231215	192800	76642985	4370	4370	4370	4370	0
18	20231215	192700	76642985	4370	4370	4370	4370	0
19	20231215	192600	76642985	4370	4370	4370	4370	0
20	20231215	192500	76642985	4370	4370	4370	4370	0
21	20231215	192400	76642985	4370	4370	4370	4370	0
22	20231215	192300	76642985	4370	4370	4370	4370	0
23	20231215	192200	76642985	4370	4370	4370	4370	0
24	20231215	192100	76642985	4370	4370	4370	4370	0
25	20231215	192000	76642985	4370	4370	4370	4370	0
26	20231215	191900	76642985	4370	4370	4370	4370	0
27	20231215	191800	76642985	4370	4370	4370	4370	0
28	20231215	191700	76642985	4370	4370	4370	4370	0
29	20231215	191600	76642985	4370	4370	4370	4370	0
30	20231215	191500	76642985	4370	4370	4370	4370	0
31	20231215	191400	76642985	4370	4370	4370	4370	0
32	20231215	191300	76642985	4370	4370	4370	4370	190
33	20231215	191200	76642985	4370	4370	4370	4370	0
34	20231215	191100	76642985	4370	4370	4370	4370	0
35	20231215	191000	76642985	4370	4370	4370	4370	0
36	20231215	190900	76642985	4370	4370	4370	4370	0
37	20231215	190800	76642985	4370	4370	4370	4370	0
38	20231215	190700	76642985	4370	4370	4370	4370	0
39	20231215	190600	76642985	4370	4370	4370	4370	0
40	20231215	190500	76642985	4370	4370	4370	4370	0
41	20231215	190400	76642985	4370	4370	4370	4370	0
42	20231215	190300	76642985	4370	4370	4370	4370	0
43	20231215	190200	76642985	4370	4370	4370	4370	0
44	20231215	190100	76642985	4370	4370	4370	4370	0
45	20231215	190000	76642985	4370	4370	4370	4370	0
46	20231215	185900	76642985	4370	4370	4370	4370	0
47	20231215	185800	76642985	4370	4370	4370	4370	0
48	20231215	185700	76642985	4370	4370	4370	4370	0
49	20231215	185600	76642985	4370	4370	4370	4370	0
50	20231215	185500	76642985	4370	4370	4370	4370	0
51	20231215	185400	76642985	4370	4370	4370	4370	0
52	20231215	185300	76642985	4370	4370	4370	4370	0
53	20231215	185200	76642985	4370	4370	4370	4370	0
54	20231215	185100	76642985	4370	4370	4370	4370	0
55	20231215	185000	76642985	4370	4370	4370	4370	0
56	20231215	184900	76642985	4370	4370	4370	4370	0
57	20231215	184800	76642985	4370	4370	4370	4370	0
58	20231215	184700	76642985	4370	4370	4370	4370	0
59	20231215	184600	76642985	4370	4370	4370	4370	0
60	20231215	184500	76642985	4370	4370	4370	4370	0
61	20231215	184400	76642985	4370	4370	4370	4370	0
62	20231215	184300	76642985	4370	4370	4370	4370	190
63	20231215	184200	76642985	4370	4370	4370	4370	0
64	20231215	184100	76642985	4370	4370	4370	4370	0
65	20231215	184000	76642985	4370	4370	4370	4370	0
66	20231215	183900	76642985	4370	4370	4370	4370	0
67	20231215	183800	76642985	4370	4370	4370	4370	0
68	20231215	183700	76642985	4370	4370	4370	4370	0
69	20231215	183600	76642985	4370	4370	4370	4370	0
70	20231215	183500	76642985	4370	4370	4370	4370	0
71	20231215	183400	76642985	4370	4370	4370	4370	0
72	20231215	183300	76642985	4370	4370	4370	4370	0
73	20231215	183200	76642985	4370	4370	4370	4370	0
74	20231215	183100	76642985	4370	4370	4370	4370	0
75	20231215	183000	76642985	4370	4370	4370	4370	0
76	20231215	182900	76642985	4370	4370	4370	4370	0
77	20231215	182800	76642985	4370	4370	4370	4370	0
78	20231215	182700	76642985	4370	4370	4370	4370	0
79	20231215	182600	76642985	4370	4370	4370	4370	0
80	20231215	182500	76642985	4370	4370	4370	4370	0
81	20231215	182400	76642985	4370	4370	4370	4370	0
82	20231215	182300	76642985	4370	4370	4370	4370	0
83	20231215	182200	76642985	4370	4370	4370	4370	0
84	20231215	182100	76642985	4370	4370	4370	4370	0
85	20231215	182000	76642985	4370	4370	4370	4370	0
86	20231215	181900	76642985	4370	4370	4370	4370	0
87	20231215	181800	76642985	4370	4370	4370	4370	0
88	20231215	181700	76642985	4370	4370	4370	4370	0
89	20231215	181600	76642985	4370	4370	4370	4370	0
90	20231215	181500	76642985	4370	4370	4370	4370	0
91	20231215	181400	76642985	4370	4370	4370	4370	0
92	20231215	181300	76642985	4370	4370	4370	4370	190
93	20231215	181200	76642985	4370	4370	4370	4370	0
94	20231215	181100	76642985	4370	4370	4370	4370	0
95	20231215	181000	76642985	4370	4370	4370	4370	0
96	20231215	180900	76642985	4370	4370	4370	4370	0
97	20231215	180800	76642985	4370	4370	4370	4370	0
98	20231215	180700	76642985	4370	4370	4370	4370	0
99	20231215	180600	76642985	4370	4370	4370	4370	0
100	20231215	180500	76642985	4370	4370	4370	4370	0
101	20231215	180400	76642985	4370	4370	4370	4370	0
102	20231215	180300	76642985	4370	4370	4370	4370	0
103	20231215	180200	76642985	4370	4370	4370	4370	0
104	20231215	180100	76642985	4370	4370	4370	4370	0
105	20231215	180000	76642985	4370	4370	4370	4370	0
106	20231215	175900	76642985	4370	4370	4370	4370	0
107	20231215	175800	76642985	4370	4370	4370	4370	0
108	20231215	175700	76642985	4370	4370	4370	4370	0
109	20231215	175600	76642985	4370	4370	4370	4370	0
110	20231215	175500	76642985	4370	4370	4370	4370	0
111	20231215	175400	76642985	4370	4370	4370	4370	0
112	20231215	175300	76642985	4370	4370	4370	4370	0
113	20231215	175200	76642985	4370	4370	4370	4370	0
114	20231215	175100	76642985	4370	4370	4370	4370	0
115	20231215	175000	76642985	4370	4370	4370	4370	0
116	20231215	174900	76642985	4370	4370	4370	4370	0
117	20231215	174800	76642985	4370	4370	4370	4370	0
118	20231215	174700	76642985	4370	4370	4370	4370	0
119	20231215	174600	76642985	4370	4370	4370	4370	0
120	20231215	174500	76642985	4370	4370	4370	4370	0
121	20231215	174400	76642985	4370	4370	4370	4370	0
122	20231215	174300	76642985	4370	4370	4370	4370	190
123	20231215	174200	76642985	4370	4370	4370	4370	0
124	20231215	174100	76642985	4370	4370	4370	4370	0
125	20231215	174000	76642985	4370	4370	4370	4370	0
126	20231215	173900	76642985	4370	4370	4370	4370	0
127	20231215	173800	76642985	4370	4370	4370	4370	0
128	20231215	173700	76642985	4370	4370	4370	4370	0
129	20231215	173600	76642985	4370	4370	4370	4370	0
130	20231215	173500	76642985	4370	4370	4370	4370	0
131	20231215	173400	76642985	4370	4370	4370	4370	0
132	20231215	173300	76642985	4370	4370	4370	4370	0
133	20231215	173200	76642985	4370	4370	4370	4370	0
134	20231215	173100	76642985	4370	4370	4370	4370	0
135	20231215	173000	76642985	4370	4370	4370	4370	0
136	20231215	172900	76642985	4370	4370	4370	4370	0
137	20231215	172800	76642985	4370	4370	4370	4370	0
138	20231215	172700	76642985	4370	4370	4370	4370	0
139	20231215	172600	76642985	4370	4370	4370	4370	0
140	20231215	172500	76642985	4370	4370	4370	4370	0
141	20231215	172400	76642985	4370	4370	4370	4370	0
142	20231215	172300	76642985	4370	4370	4370	4370	0
143	20231215	172200	76642985	4370	4370	4370	4370	0
144	20231215	172100	76642985	4370	4370	4370	4370	0
145	20231215	172000	76642985	4370	4370	4370	4370	0
146	20231215	171900	76642985	4370	4370	4370	4370	0
147	20231215	171800	76642985	4370	4370	4370	4370	0
148	20231215	171700	76642985	4370	4370	4370	4370	0
149	20231215	171600	76642985	4370	4370	4370	4370	0
150	20231215	171500	76642985	4370	4370	4370	4370	0
151	20231215	171400	76642985	4370	4370	4370	4370	0
152	20231215	171300	76642985	4370	4370	4370	4370	190
153	20231215	171200	76642985	4370	4370	4370	4370	0
154	20231215	171100	76642985	4370	4370	4370	4370	0
155	20231215	171000	76642985	4370	4370	4370	4370	0
156	20231215	170900	76642985	4370	4370	4370	4370	0
157	20231215	170800	76642985	4370	4370	4370	4370	0
158	20231215	170700	76642985	4370	4370	4370	4370	0
159	20231215	170600	76642985	4370	4370	4370	4370	0
160	20231215	170500	76642985	4370	4370	4370	4370	0
161	20231215	170400	76642985	4370	4370	4370	4370	0
162	20231215	170300	76642985	4370	4370	4370	4370	0
163	20231215	170200	76642985	4370	4370	4370	4370	0
164	20231215	170100	76642985	4370	4370	4370	4370	0
165	20231215	170000	76642985	4370	4370	4370	4370	0
166	20231215	165900	76642985	4370	4370	4370	4370	0
167	20231215	165800	76642985	4370	4370	4370	4370	0
168	20231215	165700	76642985	4370	4370	4370	4370	0
169	20231215	165600	76642985	4370	4370	4370	4370	0
170	20231215	165500	76642985	4370	4370	4370	4370	0
171	20231215	165400	76642985	4370	4370	4370	4370	0
172	20231215	165300	76642985	4370	4370	4370	4370	0
173	20231215	165200	76642985	4370	4370	4370	4370	0
174	20231215	165100	76642985	4370	4370	4370	4370	0
175	20231215	165000	76642985	4370	4370	4370	4370	0
176	20231215	164900	76642985	4370	4370	4370	4370	0
177	20231215	164800	76642985	4370	4370	4370	4370	0
178	20231215	164700	76642985	4370	4370	4370	4370	0
179	20231215	164600	76642985	4370	4370	4370	4370	0
180	20231215	164500	76642985	4370	4370	4370	4370	0
181	20231215	164400	76642985	4370	4370	4370	4370	0
182	20231215	164300	76642985	4370	4370	4370	4370	190
183	20231215	164200	76642985	4370	4370	4370	4370	0
184	20231215	164100	76642985	4370	4370	4370	4370	0
185	20231215	164000	76642985	4370	4370	4370	4370	0
186	20231215	163900	76642985	4370	4370	4370	4370	0
187	20231215	163800	76642985	4370	4370	4370	4370	0
188	20231215	163700	76642985	4370	4370	4370	4370	0
189	20231215	163600	76642985	4370	4370	4370	4370	0
190	20231215	163500	76642985	4370	4370	4370	4370	0
191	20231215	163400	76642985	4370	4370	4370	4370	0
192	20231215	163300	76642985	4370	4370	4370	4370	0
193	20231215	163200	76642985	4370	4370	4370	4370	0
194	20231215	163100	76642985	4370	4370	4370	4370	0
195	20231215	163000	76642985	4370	4370	4370	4370	0
196	20231215	162900	76642985	4370	4370	4370	4370	0
197	20231215	162800	76642985	4370	4370	4370	4370	0
198	20231215	162700	76642985	4370	4370	4370	4370	0
199	20231215	162600	76642985	4370	4370	4370	4370	0
200	20231215	162500	76642985	4370	4370	4370	4370	0
201	20231215	162400	76642985	4370	4370	4370	4370	0
202	20231215	162300	76642985	4370	4370	4370	4370	0
203	20231215	162200	76642985	4370	4370	4370	4370	0
204	20231215	162100	76642985	4370	4370	4370	4370	0
205	20231215	162000	76642985	4370	4370	4370	4370	0
206	20231215	161900	76642985	4370	4370	4370	4370	0
207	20231215	161800	76642985	4370	4370	4370	4370	0
208	20231215	161700	76642985	4370	4370	4370	4370	0
209	20231215	161600	76642985	4370	4370	4370	4370	0
210	20231215	161500	76642985	4370	4370	4370	4370	0
211	20231215	161400	76642985	4370	4370	4370	4370	0
212	20231215	161300	76642985	4370	4370	4370	4370	190
213	20231215	161200	76642985	4370	4370	4370	4370	0
214	20231215	161100	76642985	4370	4370	4370	4370	0
215	20231215	161000	76642985	4370	4370	4370	4370	0
216	20231215	160900	76642985	4370	4370	4370	4370	0
217	20231215	160800	76642985	4370	4370	4370	4370	0
218	20231215	160700	76642985	4370	4370	4370	4370	0
219	20231215	160600	76642985	4370	4370	4370	4370	0
220	20231215	160500	76642985	4370	4370	4370	4370	0
221	20231215	160400	76642985	4370	4370	4370	4370	0
222	20231215	160300	76642985	4370	4370	4370	4370	0
223	20231215	160200	76642985	4370	4370	4370	4370	0
224	20231215	160100	76642985	4370	4370	4370	4370	0
225	20231215	160000	76642985	4370	4370	4370	4370	0
226	20231215	155900	76642985	4370	4370	4370	4370	0
227	20231215	155800	76642985	4370	4370	4370	4370	0
228	20231215	155700	76642985	4370	4370	4370	4370	0
229	20231215	155600	76642985	4370	4370	4370	4370	0
230	20231215	155500	76642985	4370	4370	4370	4370	0
231	20231215	155400	76642985	4370	4370	4370	4370	0
232	20231215	155300	76642985	4370	4370	4370	4370	0
233	20231215	155200	76642985	4370	4370	4370	4370	0
234	20231215	155100	76642985	4370	4370	4370	4370	0
235	20231215	155000	76642985	4370	4370	4370	4370	0
236	20231215	154900	76642985	4370	4370	4370	4370	0
237	20231215	154800	76642985	4370	4370	4370	4370	0
238	20231215	154700	76642985	4370	4370	4370	4370	0
239	20231215	154600	76642985	4370	4370	4370	4370	0
240	20231215	154500	76642985	4370	4370	4370	4370	0
241	20231215	154400	76642985	4370	4370	4370	4370	0
242	20231215	154300	76642985	4370	4370	4370	4370	190
243	20231215	154200	76642985	4370	4370	4370	4370	0
244	20231215	154100	76642985	4370	4370	4370	4370	0
245	20231215	154000	76642985	4370	4370	4370	4370	0
246	20231215	153900	76642985	4370	4370	4370	4370	0
247	20231215	153800	76642985	4370	4370	4370	4370	0
248	20231215	153700	76642985	4370	4370	4370	4370	0
249	20231215	153600	76642985	4370	4370	4370	4370	0
250	20231215	153500	76642985	4370	4370	4370	4370	0
251	20231215	153400	76642985	4370	4370	4370	4370	0
252	20231215	153300	76642985	4370	4370	4370	4370	0
253	20231215	153200	76642985	4370	4370	4370	4370	0
254	20231215	153100	76642985	4370	4370	4370	4370	0
255	20231215	153000	76642985	4370	4370	4370	4370	190
256	20231215	152900	75812685	4365	4365	4365	4365	0
257	20231215	152800	75812685	4365	4365	4365	4365	0
258	20231215	152700	75812685	4365	4365	4365	4365	0
259	20231215	152600	75812685	4365	4365	4365	4365	0
260	20231215	152500	75812685	4365	4365	4365	4365	0
261	20231215	152400	75812685	4365	4365	4365	4365	0
262	20231215	152300	75812685	4365	4365	4365	4365	0
263	20231215	152200	75812685	4365	4365	4365	4365	0
264	20231215	152100	75812685	4365	4365	4365	4365	0
265	20231215	152000	75812685	4365	4365	4365	4365	0
266	20231215	151900	75812685	4365	4370	4370	4365	1120
267	20231215	151800	70923465	4400	4400	4400	4400	0
268	20231215	151700	70923465	4400	4400	4400	4400	0
269	20231215	151600	70923465	4400	4400	4400	4400	0
270	20231215	151500	70923465	4400	4375	4400	4375	12
271	20231215	151400	70870720	4365	4375	4375	4365	1560
272	20231215	151300	64053735	4370	4370	4370	4370	0
273	20231215	151200	64053735	4370	4370	4370	4370	0
274	20231215	151100	64053735	4370	4370	4370	4370	0
275	20231215	151000	64053735	4370	4370	4370	4370	0
276	20231215	150900	64053735	4370	4385	4385	4370	226
277	20231215	150800	63064815	4390	4395	4395	4390	6
278	20231215	150700	63038460	4395	4395	4395	4395	2
279	20231215	150600	63029670	4395	4395	4395	4395	0
280	20231215	150500	63029670	4395	4395	4395	4395	1
281	20231215	150400	63025275	4390	4385	4390	4385	31
282	20231215	150300	62889300	4380	4380	4380	4380	0
283	20231215	150200	62889300	4380	4385	4385	4380	58
284	20231215	150100	62635010	4385	4385	4385	4385	0
285	20231215	150000	62635010	4385	4385	4385	4385	0
286	20231215	145900	62635010	4385	4385	4385	4385	0
287	20231215	145800	62635010	4385	4380	4385	4380	69
288	20231215	145700	62332780	4375	4375	4375	4375	10
289	20231215	145600	62289030	4370	4370	4370	4370	0
290	20231215	145500	62289030	4370	4370	4370	4370	0
291	20231215	145400	62289030	4370	4370	4370	4370	110
292	20231215	145300	61808330	4370	4370	4370	4370	0
293	20231215	145200	61808330	4370	4370	4370	4370	111
294	20231215	145100	61323260	4380	4380	4380	4380	0
295	20231215	145000	61323260	4380	4380	4380	4380	0
296	20231215	144900	61323260	4380	4380	4380	4380	4
297	20231215	144800	61305740	4370	4370	4370	4370	0
298	20231215	144700	61305740	4370	4370	4370	4370	0
299	20231215	144600	61305740	4370	4370	4370	4370	0
300	20231215	144500	61305740	4370	4370	4370	4370	449
301	20231215	144400	59343610	4385	4385	4385	4385	0
302	20231215	144300	59343610	4385	4385	4385	4385	0
303	20231215	144200	59343610	4385	4385	4385	4385	0
304	20231215	144100	59343610	4385	4385	4385	4385	0
305	20231215	144000	59343610	4385	4385	4385	4385	0
306	20231215	143900	59343610	4385	4380	4385	4380	40
307	20231215	143800	59168305	4370	4370	4370	4370	0
308	20231215	143700	59168305	4370	4370	4370	4370	3
309	20231215	143600	59155195	4370	4370	4370	4370	0
310	20231215	143500	59155195	4370	4370	4370	4370	0
311	20231215	143400	59155195	4370	4370	4375	4370	226
312	20231215	143300	58167015	4370	4375	4375	4370	240
313	20231215	143200	57118010	4380	4380	4380	4380	0
314	20231215	143100	57118010	4380	4380	4380	4380	0
315	20231215	143000	57118010	4380	4380	4380	4380	0
316	20231215	142900	57118010	4380	4380	4380	4380	0
317	20231215	142800	57118010	4380	4380	4380	4380	1
318	20231215	142700	57113630	4380	4380	4380	4380	100
319	20231215	142600	56675630	4380	4380	4380	4380	0
320	20231215	142500	56675630	4380	4380	4380	4380	0
321	20231215	142400	56675630	4380	4380	4380	4380	0
322	20231215	142300	56675630	4380	4380	4380	4380	0
323	20231215	142200	56675630	4380	4380	4380	4380	3
324	20231215	142100	56662490	4380	4380	4380	4380	100
325	20231215	142000	56224490	4370	4370	4370	4370	0
326	20231215	141900	56224490	4370	4370	4370	4370	0
327	20231215	141800	56224490	4370	4370	4370	4370	0
328	20231215	141700	56224490	4370	4370	4370	4370	0
329	20231215	141600	56224490	4370	4370	4370	4370	0
330	20231215	141500	56224490	4370	4380	4380	4370	1500
331	20231215	141400	49664885	4405	4405	4405	4405	1
332	20231215	141300	49660480	4380	4380	4380	4380	61
333	20231215	141200	49393300	4410	4410	4410	4410	0
334	20231215	141100	49393300	4410	4410	4410	4410	0
335	20231215	141000	49393300	4410	4410	4410	4410	0
336	20231215	140900	49393300	4410	4410	4410	4410	0
337	20231215	140800	49393300	4410	4410	4410	4410	0
338	20231215	140700	49393300	4410	4410	4410	4410	0
339	20231215	140600	49393300	4410	4400	4410	4400	278
340	20231215	140500	48167725	4400	4395	4400	4395	120
341	20231215	140400	47639750	4380	4380	4380	4380	0
342	20231215	140300	47639750	4380	4390	4390	4380	6
343	20231215	140200	47613420	4390	4390	4390	4390	0
344	20231215	140100	47613420	4390	4390	4390	4390	0
345	20231215	140000	47613420	4390	4390	4390	4390	0
346	20231215	135900	47613420	4390	4390	4390	4390	0
347	20231215	135800	47613420	4390	4390	4390	4390	0
348	20231215	135700	47613420	4390	4390	4390	4390	10
349	20231215	135600	47569520	4375	4375	4375	4375	0
350	20231215	135500	47569520	4375	4375	4375	4375	0
351	20231215	135400	47569520	4375	4380	4380	4375	11
352	20231215	135300	47521345	4375	4375	4375	4375	0
353	20231215	135200	47521345	4375	4375	4375	4375	0
354	20231215	135100	47521345	4375	4375	4375	4375	0
355	20231215	135000	47521345	4375	4375	4375	4375	0
356	20231215	134900	47521345	4375	4375	4375	4375	0
357	20231215	134800	47521345	4375	4375	4375	4375	0
358	20231215	134700	47521345	4375	4375	4375	4375	0
359	20231215	134600	47521345	4375	4385	4385	4375	9
360	20231215	134500	47481890	4385	4385	4385	4385	0
361	20231215	134400	47481890	4385	4385	4385	4385	0
362	20231215	134300	47481890	4385	4385	4385	4385	0
363	20231215	134200	47481890	4385	4385	4385	4385	0
364	20231215	134100	47481890	4385	4385	4385	4385	0
365	20231215	134000	47481890	4385	4385	4385	4385	0
366	20231215	133900	47481890	4385	4385	4385	4385	0
367	20231215	133800	47481890	4385	4385	4385	4385	0
368	20231215	133700	47481890	4385	4385	4385	4385	0
369	20231215	133600	47481890	4385	4385	4385	4385	0
370	20231215	133500	47481890	4385	4385	4385	4385	0
371	20231215	133400	47481890	4385	4385	4385	4385	1
372	20231215	133300	47477505	4375	4385	4385	4375	9
373	20231215	133200	47438050	4390	4390	4390	4390	0
374	20231215	133100	47438050	4390	4390	4390	4390	0
375	20231215	133000	47438050	4390	4390	4390	4390	0
376	20231215	132900	47438050	4390	4390	4390	4390	0
377	20231215	132800	47438050	4390	4390	4390	4390	0
378	20231215	132700	47438050	4390	4390	4390	4390	0
379	20231215	132600	47438050	4390	4390	4390	4390	0
380	20231215	132500	47438050	4390	4390	4390	4390	0
381	20231215	132400	47438050	4390	4390	4390	4390	0
382	20231215	132300	47438050	4390	4390	4390	4390	0
383	20231215	132200	47438050	4390	4390	4390	4390	1
384	20231215	132100	47433660	4375	4385	4385	4375	9
385	20231215	132000	47394205	4390	4390	4390	4390	0
386	20231215	131900	47394205	4390	4390	4390	4390	0
387	20231215	131800	47394205	4390	4390	4390	4390	0
388	20231215	131700	47394205	4390	4390	4390	4390	0
389	20231215	131600	47394205	4390	4390	4390	4390	0
390	20231215	131500	47394205	4390	4390	4390	4390	0
391	20231215	131400	47394205	4390	4390	4390	4390	0
392	20231215	131300	47394205	4390	4390	4390	4390	0
393	20231215	131200	47394205	4390	4390	4390	4390	0
394	20231215	131100	47394205	4390	4385	4390	4380	10
395	20231215	131000	47350350	4385	4385	4385	4385	0
396	20231215	130900	47350350	4385	4385	4385	4385	0
397	20231215	130800	47350350	4385	4385	4385	4385	0
398	20231215	130700	47350350	4385	4385	4385	4385	0
399	20231215	130600	47350350	4385	4385	4385	4385	0
400	20231215	130500	47350350	4385	4385	4385	4385	0
401	20231215	130400	47350350	4385	4385	4385	4385	0
402	20231215	130300	47350350	4385	4385	4385	4385	1
403	20231215	130200	47345965	4385	4380	4385	4375	8
404	20231215	130100	47310920	4380	4380	4380	4380	0
405	20231215	130000	47310920	4380	4380	4380	4380	0
406	20231215	125900	47310920	4380	4380	4380	4380	0
407	20231215	125800	47310920	4380	4380	4380	4380	0
408	20231215	125700	47310920	4380	4380	4380	4380	0
409	20231215	125600	47310920	4380	4380	4380	4380	0
410	20231215	125500	47310920	4380	4380	4380	4380	0
411	20231215	125400	47310920	4380	4380	4380	4380	6
412	20231215	125300	47284640	4375	4375	4375	4375	0
413	20231215	125200	47284640	4375	4375	4375	4375	0
414	20231215	125100	47284640	4375	4380	4380	4375	2
415	20231215	125000	47275885	4380	4380	4380	4380	0
416	20231215	124900	47275885	4380	4380	4380	4380	0
417	20231215	124800	47275885	4380	4380	4380	4380	0
418	20231215	124700	47275885	4380	4380	4380	4380	0
419	20231215	124600	47275885	4380	4380	4380	4380	0
420	20231215	124500	47275885	4380	4380	4380	4380	0
421	20231215	124400	47275885	4380	4380	4380	4380	5
422	20231215	124300	47253985	4380	4380	4380	4380	0
423	20231215	124200	47253985	4380	4380	4380	4380	0
424	20231215	124100	47253985	4380	4380	4380	4380	0
425	20231215	124000	47253985	4380	4380	4380	4380	0
426	20231215	123900	47253985	4380	4380	4380	4380	0
427	20231215	123800	47253985	4380	4380	4380	4380	0
428	20231215	123700	47253985	4380	4380	4380	4380	0
429	20231215	123600	47253985	4380	4380	4380	4380	5
430	20231215	123500	47232085	4385	4385	4385	4385	2
431	20231215	123400	47223315	4380	4385	4385	4380	15
432	20231215	123300	47157605	4375	4375	4375	4375	0
433	20231215	123200	47157605	4375	4390	4390	4375	131
434	20231215	123100	46583805	4390	4390	4390	4390	0
435	20231215	123000	46583805	4390	4390	4390	4390	0
436	20231215	122900	46583805	4390	4390	4390	4390	0
437	20231215	122800	46583805	4390	4390	4390	4390	0
438	20231215	122700	46583805	4390	4390	4390	4390	0
439	20231215	122600	46583805	4390	4390	4390	4390	0
440	20231215	122500	46583805	4390	4390	4390	4390	0
441	20231215	122400	46583805	4390	4390	4390	4390	0
442	20231215	122300	46583805	4390	4390	4390	4390	0
443	20231215	122200	46583805	4390	4390	4390	4390	0
444	20231215	122100	46583805	4390	4390	4390	4390	2
445	20231215	122000	46575025	4390	4390	4390	4390	0
446	20231215	121900	46575025	4390	4390	4390	4390	0
447	20231215	121800	46575025	4390	4390	4390	4390	3
448	20231215	121700	46561855	4390	4390	4390	4390	0
449	20231215	121600	46561855	4390	4390	4390	4390	0
450	20231215	121500	46561855	4390	4390	4390	4390	19
451	20231215	121400	46478445	4390	4390	4390	4390	1
452	20231215	121300	46474055	4395	4395	4395	4395	0
453	20231215	121200	46474055	4395	4395	4395	4395	1
454	20231215	121100	46469660	4390	4390	4390	4390	0
455	20231215	121000	46469660	4390	4390	4390	4390	0
456	20231215	120900	46469660	4390	4390	4390	4390	0
457	20231215	120800	46469660	4390	4390	4390	4390	0
458	20231215	120700	46469660	4390	4390	4390	4390	0
459	20231215	120600	46469660	4390	4390	4390	4390	0
460	20231215	120500	46469660	4390	4390	4390	4390	47
461	20231215	120400	46263330	4395	4395	4395	4395	0
462	20231215	120300	46263330	4395	4395	4395	4395	0
463	20231215	120200	46263330	4395	4395	4395	4395	0
464	20231215	120100	46263330	4395	4395	4395	4395	119
465	20231215	120000	45740325	4395	4395	4395	4395	0
466	20231215	115900	45740325	4395	4395	4395	4395	0
467	20231215	115800	45740325	4395	4395	4395	4395	0
468	20231215	115700	45740325	4395	4395	4395	4395	33
469	20231215	115600	45595290	4395	4395	4395	4395	0
470	20231215	115500	45595290	4395	4380	4395	4380	654
471	20231215	115400	42722220	4385	4385	4385	4385	0
472	20231215	115300	42722220	4385	4385	4385	4385	0
473	20231215	115200	42722220	4385	4385	4385	4385	0
474	20231215	115100	42722220	4385	4385	4385	4385	0
475	20231215	115000	42722220	4385	4385	4385	4385	0
476	20231215	114900	42722220	4385	4385	4385	4385	0
477	20231215	114800	42722220	4385	4385	4385	4385	53
478	20231215	114700	42489815	4385	4385	4385	4385	0
479	20231215	114600	42489815	4385	4385	4385	4385	0
480	20231215	114500	42489815	4385	4385	4385	4385	0
481	20231215	114400	42489815	4385	4385	4385	4385	0
482	20231215	114300	42489815	4385	4385	4385	4385	0
483	20231215	114200	42489815	4385	4385	4385	4385	0
484	20231215	114100	42489815	4385	4385	4385	4385	31
485	20231215	114000	42353880	4385	4385	4385	4385	0
486	20231215	113900	42353880	4385	4385	4385	4385	0
487	20231215	113800	42353880	4385	4385	4385	4385	0
488	20231215	113700	42353880	4385	4385	4385	4385	0
489	20231215	113600	42353880	4385	4385	4385	4385	80
490	20231215	113500	42003080	4385	4385	4385	4385	30
491	20231215	113400	41871530	4385	4385	4385	4385	0
492	20231215	113300	41871530	4385	4385	4385	4385	0
493	20231215	113200	41871530	4385	4385	4385	4385	3
494	20231215	113100	41858375	4380	4375	4380	4375	98
495	20231215	113000	41429610	4375	4375	4375	4375	0
496	20231215	112900	41429610	4375	4375	4375	4375	0
497	20231215	112800	41429610	4375	4375	4375	4375	0
498	20231215	112700	41429610	4375	4380	4380	4375	12
499	20231215	112600	41377060	4380	4380	4380	4380	0
500	20231215	112500	41377060	4380	4380	4380	4380	0
501	20231215	112400	41377060	4380	4380	4380	4380	1
502	20231215	112300	41372680	4375	4375	4375	4375	0
503	20231215	112200	41372680	4375	4375	4375	4375	0
504	20231215	112100	41372680	4375	4375	4375	4375	41
505	20231215	112000	41193305	4370	4370	4370	4370	27
506	20231215	111900	41075315	4370	4370	4370	4370	8
507	20231215	111800	41040355	4375	4375	4375	4375	0
508	20231215	111700	41040355	4375	4375	4375	4375	0
509	20231215	111600	41040355	4375	4375	4375	4375	7
510	20231215	111500	41009730	4370	4370	4370	4370	7
511	20231215	111400	40979140	4370	4370	4370	4370	4
512	20231215	111300	40961660	4370	4370	4370	4370	4
513	20231215	111200	40944180	4370	4370	4370	4370	4
514	20231215	111100	40926700	4370	4370	4370	4370	3
515	20231215	111000	40913590	4370	4370	4370	4370	0
516	20231215	110900	40913590	4370	4370	4370	4370	0
517	20231215	110800	40913590	4370	4370	4370	4370	0
518	20231215	110700	40913590	4370	4370	4370	4370	0
519	20231215	110600	40913590	4370	4370	4370	4370	22
520	20231215	110500	40817450	4370	4370	4370	4370	1237
521	20231215	110400	35411760	4370	4370	4370	4370	513
522	20231215	110300	33169950	4370	4370	4370	4370	17
523	20231215	110200	33095660	4380	4380	4380	4380	0
524	20231215	110100	33095660	4380	4380	4380	4380	5
525	20231215	110000	33073760	4370	4385	4385	4370	855
526	20231215	105900	29333210	4385	4385	4385	4385	0
527	20231215	105800	29333210	4385	4385	4385	4385	0
528	20231215	105700	29333210	4385	4385	4385	4385	0
529	20231215	105600	29333210	4385	4385	4385	4385	3
530	20231215	105500	29320055	4380	4375	4380	4375	9
531	20231215	105400	29280650	4375	4375	4375	4375	0
532	20231215	105300	29280650	4375	4375	4375	4375	0
533	20231215	105200	29280650	4375	4375	4375	4375	3
534	20231215	105100	29267525	4375	4375	4375	4375	0
535	20231215	105000	29267525	4375	4375	4375	4375	121
536	20231215	104900	28738150	4375	4375	4375	4375	4
537	20231215	104800	28720650	4375	4375	4375	4375	11
538	20231215	104700	28672525	4375	4385	4385	4375	200
539	20231215	104600	27797465	4385	4385	4385	4385	9
540	20231215	104500	27758000	4385	4385	4385	4385	0
541	20231215	104400	27758000	4385	4380	4385	4380	18
542	20231215	104300	27679145	4380	4380	4380	4380	14
543	20231215	104200	27617825	4375	4375	4375	4375	859
544	20231215	104100	23859700	4375	4375	4375	4375	0
545	20231215	104000	23859700	4375	4400	4400	4375	235
546	20231215	103900	22830220	4400	4400	4400	4400	0
547	20231215	103800	22830220	4400	4400	4400	4400	0
548	20231215	103700	22830220	4400	4395	4400	4380	347
549	20231215	103600	21305465	4375	4390	4395	4375	68
550	20231215	103500	21006805	4375	4375	4375	4375	0
551	20231215	103400	21006805	4375	4375	4375	4375	0
552	20231215	103300	21006805	4375	4380	4380	4375	13
553	20231215	103200	20949880	4390	4390	4390	4390	0
554	20231215	103100	20949880	4390	4390	4390	4390	0
555	20231215	103000	20949880	4390	4390	4390	4390	0
556	20231215	102900	20949880	4390	4390	4390	4390	0
557	20231215	102800	20949880	4390	4390	4390	4390	0
558	20231215	102700	20949880	4390	4385	4390	4385	50
559	20231215	102600	20730425	4370	4370	4370	4370	0
560	20231215	102500	20730425	4370	4370	4370	4370	2
561	20231215	102400	20721685	4390	4390	4390	4390	0
562	20231215	102300	20721685	4390	4390	4390	4390	0
563	20231215	102200	20721685	4390	4390	4390	4390	0
564	20231215	102100	20721685	4390	4390	4390	4390	0
565	20231215	102000	20721685	4390	4390	4390	4390	0
566	20231215	101900	20721685	4390	4390	4390	4390	0
567	20231215	101800	20721685	4390	4390	4390	4390	0
568	20231215	101700	20721685	4390	4390	4390	4390	3
569	20231215	101600	20708515	4390	4390	4390	4390	1
570	20231215	101500	20704125	4385	4380	4385	4380	8
571	20231215	101400	20669070	4370	4375	4375	4370	41
572	20231215	101300	20489730	4375	4375	4375	4375	2
573	20231215	101200	20480980	4370	4375	4375	4370	282
574	20231215	101100	19248370	4375	4375	4375	4375	0
575	20231215	101000	19248370	4375	4375	4375	4375	0
576	20231215	100900	19248370	4375	4390	4390	4375	12
577	20231215	100800	19195795	4375	4375	4375	4375	0
578	20231215	100700	19195795	4375	4375	4375	4375	3
579	20231215	100600	19182670	4380	4380	4380	4380	0
580	20231215	100500	19182670	4380	4380	4380	4380	0
581	20231215	100400	19182670	4380	4380	4380	4380	334
582	20231215	100300	17719750	4390	4390	4390	4390	1
583	20231215	100200	17715360	4380	4380	4380	4380	0
584	20231215	100100	17715360	4380	4385	4385	4380	33
585	20231215	100000	17570810	4390	4390	4390	4390	1
586	20231215	095900	17566420	4395	4395	4395	4395	0
587	20231215	095800	17566420	4395	4395	4395	4395	0
588	20231215	095700	17566420	4395	4395	4395	4395	2
589	20231215	095600	17557630	4395	4395	4395	4395	0
590	20231215	095500	17557630	4395	4395	4395	4395	3
591	20231215	095400	17544445	4400	4400	4400	4400	0
592	20231215	095300	17544445	4400	4400	4400	4400	0
593	20231215	095200	17544445	4400	4395	4400	4395	21
594	20231215	095100	17452120	4420	4420	4420	4420	2
595	20231215	095000	17443280	4420	4405	4420	4405	13
596	20231215	094900	17385920	4405	4405	4405	4405	0
597	20231215	094800	17385920	4405	4405	4405	4405	0
598	20231215	094700	17385920	4405	4405	4405	4405	0
599	20231215	094600	17385920	4405	4405	4405	4405	0
600	20231215	094500	17385920	4405	4405	4405	4405	0
601	20231215	094400	17385920	4405	4405	4405	4405	0
602	20231215	094300	17385920	4405	4405	4405	4405	0
603	20231215	094200	17385920	4405	4405	4405	4405	0
604	20231215	094100	17385920	4405	4380	4405	4380	1953
605	20231215	094000	8784370	4380	4380	4380	4380	2
606	20231215	093900	8775610	4400	4400	4400	4400	4
607	20231215	093800	8758010	4400	4395	4400	4395	27
608	20231215	093700	8639220	4370	4370	4370	4370	0
609	20231215	093600	8639220	4370	4370	4370	4370	0
610	20231215	093500	8639220	4370	4375	4375	4370	50
611	20231215	093400	8420635	4370	4370	4370	4370	0
612	20231215	093300	8420635	4370	4370	4370	4370	0
613	20231215	093200	8420635	4370	4390	4390	4370	96
614	20231215	093100	8001095	4390	4390	4390	4390	0
615	20231215	093000	8001095	4390	4390	4390	4390	1
616	20231215	092900	7996705	4370	4370	4370	4370	0
617	20231215	092800	7996705	4370	4370	4370	4370	0
618	20231215	092700	7996705	4370	4370	4370	4370	0
619	20231215	092600	7996705	4370	4370	4370	4370	8
620	20231215	092500	7961745	4375	4375	4375	4375	0
621	20231215	092400	7961745	4375	4375	4375	4375	0
622	20231215	092300	7961745	4375	4370	4375	4370	101
623	20231215	092200	7520120	4365	4365	4365	4365	0
624	20231215	092100	7520120	4365	4365	4365	4365	11
625	20231215	092000	7472105	4365	4365	4365	4365	59
626	20231215	091900	7214570	4360	4365	4365	4360	58
627	20231215	091800	6961650	4365	4365	4365	4365	315
628	20231215	091700	5586675	4365	4365	4365	4365	0
629	20231215	091600	5586675	4365	4365	4365	4365	1
630	20231215	091500	5582310	4365	4365	4365	4365	8
631	20231215	091400	5547390	4365	4365	4365	4365	8
632	20231215	091300	5512470	4365	4365	4365	4365	10
633	20231215	091200	5468820	4365	4365	4365	4365	147
634	20231215	091100	4827165	4365	4365	4365	4365	229
635	20231215	091000	3827580	4365	4365	4365	4365	0
636	20231215	090900	3827580	4365	4365	4365	4365	5
637	20231215	090800	3805755	4365	4365	4365	4365	103
638	20231215	090700	3356160	4370	4370	4370	4370	521
639	20231215	090600	1079390	4370	4370	4370	4370	7
640	20231215	090500	1048800	4370	4370	4370	4370	212
641	20231215	090400	122360	4370	4370	4370	4370	0
642	20231215	090300	122360	4370	4370	4370	4370	0
643	20231215	090200	122360	4370	4370	4370	4370	0
644	20231215	090100	122360	4370	4370	4370	4370	0
645	20231215	090000	122360	4370	4370	4370	4370	28