KissMeData/238200/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204300	98110420	5240	5240	5240	5240	1201
3	20231214	204200	98110420	5240	5240	5240	5240	0
4	20231214	204100	98110420	5240	5240	5240	5240	0
5	20231214	204000	98110420	5240	5240	5240	5240	0
6	20231214	203900	98110420	5240	5240	5240	5240	0
7	20231214	203800	98110420	5240	5240	5240	5240	0
8	20231214	203700	98110420	5240	5240	5240	5240	0
9	20231214	203600	98110420	5240	5240	5240	5240	0
10	20231214	203500	98110420	5240	5240	5240	5240	0
11	20231214	203400	98110420	5240	5240	5240	5240	0
12	20231214	203300	98110420	5240	5240	5240	5240	0
13	20231214	203200	98110420	5240	5240	5240	5240	0
14	20231214	203100	98110420	5240	5240	5240	5240	0
15	20231214	203000	98110420	5240	5240	5240	5240	0
16	20231214	202900	98110420	5240	5240	5240	5240	0
17	20231214	202800	98110420	5240	5240	5240	5240	0
18	20231214	202700	98110420	5240	5240	5240	5240	0
19	20231214	202600	98110420	5240	5240	5240	5240	0
20	20231214	202500	98110420	5240	5240	5240	5240	0
21	20231214	202400	98110420	5240	5240	5240	5240	0
22	20231214	202300	98110420	5240	5240	5240	5240	0
23	20231214	202200	98110420	5240	5240	5240	5240	0
24	20231214	202100	98110420	5240	5240	5240	5240	0
25	20231214	202000	98110420	5240	5240	5240	5240	0
26	20231214	201900	98110420	5240	5240	5240	5240	0
27	20231214	201800	98110420	5240	5240	5240	5240	0
28	20231214	201700	98110420	5240	5240	5240	5240	0
29	20231214	201600	98110420	5240	5240	5240	5240	0
30	20231214	201500	98110420	5240	5240	5240	5240	0
31	20231214	201400	98110420	5240	5240	5240	5240	0
32	20231214	201300	98110420	5240	5240	5240	5240	1201
33	20231214	201200	98110420	5240	5240	5240	5240	0
34	20231214	201100	98110420	5240	5240	5240	5240	0
35	20231214	201000	98110420	5240	5240	5240	5240	0
36	20231214	200900	98110420	5240	5240	5240	5240	0
37	20231214	200800	98110420	5240	5240	5240	5240	0
38	20231214	200700	98110420	5240	5240	5240	5240	0
39	20231214	200600	98110420	5240	5240	5240	5240	0
40	20231214	200500	98110420	5240	5240	5240	5240	0
41	20231214	200400	98110420	5240	5240	5240	5240	0
42	20231214	200300	98110420	5240	5240	5240	5240	0
43	20231214	200200	98110420	5240	5240	5240	5240	0
44	20231214	200100	98110420	5240	5240	5240	5240	0
45	20231214	200000	98110420	5240	5240	5240	5240	0
46	20231214	195900	98110420	5240	5240	5240	5240	0
47	20231214	195800	98110420	5240	5240	5240	5240	0
48	20231214	195700	98110420	5240	5240	5240	5240	0
49	20231214	195600	98110420	5240	5240	5240	5240	0
50	20231214	195500	98110420	5240	5240	5240	5240	0
51	20231214	195400	98110420	5240	5240	5240	5240	0
52	20231214	195300	98110420	5240	5240	5240	5240	0
53	20231214	195200	98110420	5240	5240	5240	5240	0
54	20231214	195100	98110420	5240	5240	5240	5240	0
55	20231214	195000	98110420	5240	5240	5240	5240	0
56	20231214	194900	98110420	5240	5240	5240	5240	0
57	20231214	194800	98110420	5240	5240	5240	5240	0
58	20231214	194700	98110420	5240	5240	5240	5240	0
59	20231214	194600	98110420	5240	5240	5240	5240	0
60	20231214	194500	98110420	5240	5240	5240	5240	0
61	20231214	194400	98110420	5240	5240	5240	5240	0
62	20231214	194300	98110420	5240	5240	5240	5240	1201
63	20231214	194200	98110420	5240	5240	5240	5240	0
64	20231214	194100	98110420	5240	5240	5240	5240	0
65	20231214	194000	98110420	5240	5240	5240	5240	0
66	20231214	193900	98110420	5240	5240	5240	5240	0
67	20231214	193800	98110420	5240	5240	5240	5240	0
68	20231214	193700	98110420	5240	5240	5240	5240	0
69	20231214	193600	98110420	5240	5240	5240	5240	0
70	20231214	193500	98110420	5240	5240	5240	5240	0
71	20231214	193400	98110420	5240	5240	5240	5240	0
72	20231214	193300	98110420	5240	5240	5240	5240	0
73	20231214	193200	98110420	5240	5240	5240	5240	0
74	20231214	193100	98110420	5240	5240	5240	5240	0
75	20231214	193000	98110420	5240	5240	5240	5240	0
76	20231214	192900	98110420	5240	5240	5240	5240	0
77	20231214	192800	98110420	5240	5240	5240	5240	0
78	20231214	192700	98110420	5240	5240	5240	5240	0
79	20231214	192600	98110420	5240	5240	5240	5240	0
80	20231214	192500	98110420	5240	5240	5240	5240	0
81	20231214	192400	98110420	5240	5240	5240	5240	0
82	20231214	192300	98110420	5240	5240	5240	5240	0
83	20231214	192200	98110420	5240	5240	5240	5240	0
84	20231214	192100	98110420	5240	5240	5240	5240	0
85	20231214	192000	98110420	5240	5240	5240	5240	0
86	20231214	191900	98110420	5240	5240	5240	5240	0
87	20231214	191800	98110420	5240	5240	5240	5240	0
88	20231214	191700	98110420	5240	5240	5240	5240	0
89	20231214	191600	98110420	5240	5240	5240	5240	0
90	20231214	191500	98110420	5240	5240	5240	5240	0
91	20231214	191400	98110420	5240	5240	5240	5240	0
92	20231214	191300	98110420	5240	5240	5240	5240	1201
93	20231214	191200	98110420	5240	5240	5240	5240	0
94	20231214	191100	98110420	5240	5240	5240	5240	0
95	20231214	191000	98110420	5240	5240	5240	5240	0
96	20231214	190900	98110420	5240	5240	5240	5240	0
97	20231214	190800	98110420	5240	5240	5240	5240	0
98	20231214	190700	98110420	5240	5240	5240	5240	0
99	20231214	190600	98110420	5240	5240	5240	5240	0
100	20231214	190500	98110420	5240	5240	5240	5240	0
101	20231214	190400	98110420	5240	5240	5240	5240	0
102	20231214	190300	98110420	5240	5240	5240	5240	0
103	20231214	190200	98110420	5240	5240	5240	5240	0
104	20231214	190100	98110420	5240	5240	5240	5240	0
105	20231214	190000	98110420	5240	5240	5240	5240	0
106	20231214	185900	98110420	5240	5240	5240	5240	0
107	20231214	185800	98110420	5240	5240	5240	5240	0
108	20231214	185700	98110420	5240	5240	5240	5240	0
109	20231214	185600	98110420	5240	5240	5240	5240	0
110	20231214	185500	98110420	5240	5240	5240	5240	0
111	20231214	185400	98110420	5240	5240	5240	5240	0
112	20231214	185300	98110420	5240	5240	5240	5240	0
113	20231214	185200	98110420	5240	5240	5240	5240	0
114	20231214	185100	98110420	5240	5240	5240	5240	0
115	20231214	185000	98110420	5240	5240	5240	5240	0
116	20231214	184900	98110420	5240	5240	5240	5240	0
117	20231214	184800	98110420	5240	5240	5240	5240	0
118	20231214	184700	98110420	5240	5240	5240	5240	0
119	20231214	184600	98110420	5240	5240	5240	5240	0
120	20231214	184500	98110420	5240	5240	5240	5240	0
121	20231214	184400	98110420	5240	5240	5240	5240	0
122	20231214	184300	98110420	5240	5240	5240	5240	1201
123	20231214	184200	98110420	5240	5240	5240	5240	0
124	20231214	184100	98110420	5240	5240	5240	5240	0
125	20231214	184000	98110420	5240	5240	5240	5240	0
126	20231214	183900	98110420	5240	5240	5240	5240	0
127	20231214	183800	98110420	5240	5240	5240	5240	0
128	20231214	183700	98110420	5240	5240	5240	5240	0
129	20231214	183600	98110420	5240	5240	5240	5240	0
130	20231214	183500	98110420	5240	5240	5240	5240	0
131	20231214	183400	98110420	5240	5240	5240	5240	0
132	20231214	183300	98110420	5240	5240	5240	5240	0
133	20231214	183200	98110420	5240	5240	5240	5240	0
134	20231214	183100	98110420	5240	5240	5240	5240	0
135	20231214	183000	98110420	5240	5240	5240	5240	0
136	20231214	182900	98110420	5240	5240	5240	5240	0
137	20231214	182800	98110420	5240	5240	5240	5240	0
138	20231214	182700	98110420	5240	5240	5240	5240	0
139	20231214	182600	98110420	5240	5240	5240	5240	0
140	20231214	182500	98110420	5240	5240	5240	5240	0
141	20231214	182400	98110420	5240	5240	5240	5240	0
142	20231214	182300	98110420	5240	5240	5240	5240	0
143	20231214	182200	98110420	5240	5240	5240	5240	0
144	20231214	182100	98110420	5240	5240	5240	5240	0
145	20231214	182000	98110420	5240	5240	5240	5240	0
146	20231214	181900	98110420	5240	5240	5240	5240	0
147	20231214	181800	98110420	5240	5240	5240	5240	0
148	20231214	181700	98110420	5240	5240	5240	5240	0
149	20231214	181600	98110420	5240	5240	5240	5240	0
150	20231214	181500	98110420	5240	5240	5240	5240	0
151	20231214	181400	98110420	5240	5240	5240	5240	0
152	20231214	181300	98110420	5240	5240	5240	5240	1201
153	20231214	181200	98110420	5240	5240	5240	5240	0
154	20231214	181100	98110420	5240	5240	5240	5240	0
155	20231214	181000	98110420	5240	5240	5240	5240	0
156	20231214	180900	98110420	5240	5240	5240	5240	0
157	20231214	180800	98110420	5240	5240	5240	5240	0
158	20231214	180700	98110420	5240	5240	5240	5240	0
159	20231214	180600	98110420	5240	5240	5240	5240	0
160	20231214	180500	98110420	5240	5240	5240	5240	0
161	20231214	180400	98110420	5240	5240	5240	5240	0
162	20231214	180300	98110420	5240	5240	5240	5240	0
163	20231214	180200	98110420	5240	5240	5240	5240	0
164	20231214	180100	98110420	5240	5240	5240	5240	0
165	20231214	180000	98110420	5240	5240	5240	5240	0
166	20231214	175900	98110420	5240	5240	5240	5240	0
167	20231214	175800	98110420	5240	5240	5240	5240	0
168	20231214	175700	98110420	5240	5240	5240	5240	0
169	20231214	175600	98110420	5240	5240	5240	5240	0
170	20231214	175500	98110420	5240	5240	5240	5240	0
171	20231214	175400	98110420	5240	5240	5240	5240	0
172	20231214	175300	98110420	5240	5240	5240	5240	0
173	20231214	175200	98110420	5240	5240	5240	5240	0
174	20231214	175100	98110420	5240	5240	5240	5240	0
175	20231214	175000	98110420	5240	5240	5240	5240	0
176	20231214	174900	98110420	5240	5240	5240	5240	0
177	20231214	174800	98110420	5240	5240	5240	5240	0
178	20231214	174700	98110420	5240	5240	5240	5240	0
179	20231214	174600	98110420	5240	5240	5240	5240	0
180	20231214	174500	98110420	5240	5240	5240	5240	0
181	20231214	174400	98110420	5240	5240	5240	5240	0
182	20231214	174300	98110420	5240	5240	5240	5240	1201
183	20231214	174200	98110420	5240	5240	5240	5240	0
184	20231214	174100	98110420	5240	5240	5240	5240	0
185	20231214	174000	98110420	5240	5240	5240	5240	0
186	20231214	173900	98110420	5240	5240	5240	5240	0
187	20231214	173800	98110420	5240	5240	5240	5240	0
188	20231214	173700	98110420	5240	5240	5240	5240	0
189	20231214	173600	98110420	5240	5240	5240	5240	0
190	20231214	173500	98110420	5240	5240	5240	5240	0
191	20231214	173400	98110420	5240	5240	5240	5240	0
192	20231214	173300	98110420	5240	5240	5240	5240	0
193	20231214	173200	98110420	5240	5240	5240	5240	0
194	20231214	173100	98110420	5240	5240	5240	5240	0
195	20231214	173000	98110420	5240	5240	5240	5240	0
196	20231214	172900	98110420	5240	5240	5240	5240	0
197	20231214	172800	98110420	5240	5240	5240	5240	0
198	20231214	172700	98110420	5240	5240	5240	5240	0
199	20231214	172600	98110420	5240	5240	5240	5240	0
200	20231214	172500	98110420	5240	5240	5240	5240	0
201	20231214	172400	98110420	5240	5240	5240	5240	0
202	20231214	172300	98110420	5240	5240	5240	5240	0
203	20231214	172200	98110420	5240	5240	5240	5240	0
204	20231214	172100	98110420	5240	5240	5240	5240	0
205	20231214	172000	98110420	5240	5240	5240	5240	0
206	20231214	171900	98110420	5240	5240	5240	5240	0
207	20231214	171800	98110420	5240	5240	5240	5240	0
208	20231214	171700	98110420	5240	5240	5240	5240	0
209	20231214	171600	98110420	5240	5240	5240	5240	0
210	20231214	171500	98110420	5240	5240	5240	5240	0
211	20231214	171400	98110420	5240	5240	5240	5240	0
212	20231214	171300	98110420	5240	5240	5240	5240	1201
213	20231214	171200	98110420	5240	5240	5240	5240	0
214	20231214	171100	98110420	5240	5240	5240	5240	0
215	20231214	171000	98110420	5240	5240	5240	5240	0
216	20231214	170900	98110420	5240	5240	5240	5240	0
217	20231214	170800	98110420	5240	5240	5240	5240	0
218	20231214	170700	98110420	5240	5240	5240	5240	0
219	20231214	170600	98110420	5240	5240	5240	5240	0
220	20231214	170500	98110420	5240	5240	5240	5240	0
221	20231214	170400	98110420	5240	5240	5240	5240	0
222	20231214	170300	98110420	5240	5240	5240	5240	0
223	20231214	170200	98110420	5240	5240	5240	5240	0
224	20231214	170100	98110420	5240	5240	5240	5240	0
225	20231214	170000	98110420	5240	5240	5240	5240	0
226	20231214	165900	98110420	5240	5240	5240	5240	0
227	20231214	165800	98110420	5240	5240	5240	5240	0
228	20231214	165700	98110420	5240	5240	5240	5240	0
229	20231214	165600	98110420	5240	5240	5240	5240	0
230	20231214	165500	98110420	5240	5240	5240	5240	0
231	20231214	165400	98110420	5240	5240	5240	5240	0
232	20231214	165300	98110420	5240	5240	5240	5240	0
233	20231214	165200	98110420	5240	5240	5240	5240	0
234	20231214	165100	98110420	5240	5240	5240	5240	0
235	20231214	165000	98110420	5240	5240	5240	5240	0
236	20231214	164900	98110420	5240	5240	5240	5240	0
237	20231214	164800	98110420	5240	5240	5240	5240	0
238	20231214	164700	98110420	5240	5240	5240	5240	0
239	20231214	164600	98110420	5240	5240	5240	5240	0
240	20231214	164500	98110420	5240	5240	5240	5240	0
241	20231214	164400	98110420	5240	5240	5240	5240	0
242	20231214	164300	98110420	5240	5240	5240	5240	1201
243	20231214	164200	98110420	5240	5240	5240	5240	0
244	20231214	164100	98110420	5240	5240	5240	5240	0
245	20231214	164000	98110420	5240	5240	5240	5240	0
246	20231214	163900	98110420	5240	5240	5240	5240	0
247	20231214	163800	98110420	5240	5240	5240	5240	0
248	20231214	163700	98110420	5240	5240	5240	5240	0
249	20231214	163600	98110420	5240	5240	5240	5240	0
250	20231214	163500	98110420	5240	5240	5240	5240	0
251	20231214	163400	98110420	5240	5240	5240	5240	0
252	20231214	163300	98110420	5240	5240	5240	5240	0
253	20231214	163200	98110420	5240	5240	5240	5240	0
254	20231214	163100	98110420	5240	5240	5240	5240	0
255	20231214	163000	98110420	5240	5240	5240	5240	0
256	20231214	162900	98110420	5240	5240	5240	5240	0
257	20231214	162800	98110420	5240	5240	5240	5240	0
258	20231214	162700	98110420	5240	5240	5240	5240	0
259	20231214	162600	98110420	5240	5240	5240	5240	0
260	20231214	162500	98110420	5240	5240	5240	5240	0
261	20231214	162400	98110420	5240	5240	5240	5240	0
262	20231214	162300	98110420	5240	5240	5240	5240	0
263	20231214	162200	98110420	5240	5240	5240	5240	0
264	20231214	162100	98110420	5240	5240	5240	5240	0
265	20231214	162000	98110420	5240	5240	5240	5240	0
266	20231214	161900	98110420	5240	5240	5240	5240	0
267	20231214	161800	98110420	5240	5240	5240	5240	0
268	20231214	161700	98110420	5240	5240	5240	5240	0
269	20231214	161600	98110420	5240	5240	5240	5240	0
270	20231214	161500	98110420	5240	5240	5240	5240	0
271	20231214	161400	98110420	5240	5240	5240	5240	0
272	20231214	161300	98110420	5240	5240	5240	5240	1201
273	20231214	161200	98110420	5240	5240	5240	5240	0
274	20231214	161100	98110420	5240	5240	5240	5240	0
275	20231214	161000	98110420	5240	5240	5240	5240	0
276	20231214	160900	98110420	5240	5240	5240	5240	0
277	20231214	160800	98110420	5240	5240	5240	5240	0
278	20231214	160700	98110420	5240	5240	5240	5240	0
279	20231214	160600	98110420	5240	5240	5240	5240	0
280	20231214	160500	98110420	5240	5240	5240	5240	0
281	20231214	160400	98110420	5240	5240	5240	5240	0
282	20231214	160300	98110420	5240	5240	5240	5240	0
283	20231214	160200	98110420	5240	5240	5240	5240	0
284	20231214	160100	98110420	5240	5240	5240	5240	0
285	20231214	160000	98110420	5240	5240	5240	5240	0
286	20231214	155900	98110420	5240	5240	5240	5240	0
287	20231214	155800	98110420	5240	5240	5240	5240	0
288	20231214	155700	98110420	5240	5240	5240	5240	0
289	20231214	155600	98110420	5240	5240	5240	5240	0
290	20231214	155500	98110420	5240	5240	5240	5240	0
291	20231214	155400	98110420	5240	5240	5240	5240	0
292	20231214	155300	98110420	5240	5240	5240	5240	0
293	20231214	155200	98110420	5240	5240	5240	5240	0
294	20231214	155100	98110420	5240	5240	5240	5240	0
295	20231214	155000	98110420	5240	5240	5240	5240	0
296	20231214	154900	98110420	5240	5240	5240	5240	0
297	20231214	154800	98110420	5240	5240	5240	5240	0
298	20231214	154700	98110420	5240	5240	5240	5240	0
299	20231214	154600	98110420	5240	5240	5240	5240	0
300	20231214	154500	98110420	5240	5240	5240	5240	0
301	20231214	154400	98110420	5240	5240	5240	5240	0
302	20231214	154300	98110420	5240	5240	5240	5240	1201
303	20231214	154200	98110420	5240	5240	5240	5240	0
304	20231214	154100	98110420	5240	5240	5240	5240	0
305	20231214	154000	98110420	5240	5240	5240	5240	0
306	20231214	153900	98110420	5240	5240	5240	5240	0
307	20231214	153800	98110420	5240	5240	5240	5240	0
308	20231214	153700	98110420	5240	5240	5240	5240	0
309	20231214	153600	98110420	5240	5240	5240	5240	0
310	20231214	153500	98110420	5240	5240	5240	5240	0
311	20231214	153400	98110420	5240	5240	5240	5240	0
312	20231214	153300	98110420	5240	5240	5240	5240	0
313	20231214	153200	98110420	5240	5240	5240	5240	0
314	20231214	153100	98110420	5240	5240	5240	5240	0
315	20231214	153000	98110420	5240	5240	5240	5240	1201
316	20231214	152900	91817180	5250	5250	5250	5250	0
317	20231214	152800	91817180	5250	5250	5250	5250	0
318	20231214	152700	91817180	5250	5250	5250	5250	0
319	20231214	152600	91817180	5250	5250	5250	5250	0
320	20231214	152500	91817180	5250	5250	5250	5250	0
321	20231214	152400	91817180	5250	5250	5250	5250	0
322	20231214	152300	91817180	5250	5250	5250	5250	0
323	20231214	152200	91817180	5250	5250	5250	5250	0
324	20231214	152100	91817180	5250	5250	5250	5250	0
325	20231214	152000	91817180	5250	5250	5250	5250	0
326	20231214	151900	91817180	5250	5250	5250	5250	10
327	20231214	151800	91764680	5250	5250	5250	5250	916
328	20231214	151700	86955680	5260	5270	5270	5260	4
329	20231214	151600	86934620	5260	5250	5270	5250	10
330	20231214	151500	86882060	5290	5290	5290	5290	0
331	20231214	151400	86882060	5290	5290	5290	5290	0
332	20231214	151300	86882060	5290	5290	5290	5290	0
333	20231214	151200	86882060	5290	5290	5290	5290	1
334	20231214	151100	86876770	5260	5260	5260	5260	1
335	20231214	151000	86871510	5250	5250	5250	5250	0
336	20231214	150900	86871510	5250	5250	5250	5250	0
337	20231214	150800	86871510	5250	5250	5250	5250	82
338	20231214	150700	86441010	5270	5270	5270	5270	0
339	20231214	150600	86441010	5270	5270	5270	5270	0
340	20231214	150500	86441010	5270	5270	5270	5270	0
341	20231214	150400	86441010	5270	5270	5270	5270	0
342	20231214	150300	86441010	5270	5270	5270	5270	10
343	20231214	150200	86388310	5250	5250	5250	5250	0
344	20231214	150100	86388310	5250	5250	5250	5250	0
345	20231214	150000	86388310	5250	5250	5250	5250	0
346	20231214	145900	86388310	5250	5250	5250	5250	0
347	20231214	145800	86388310	5250	5250	5250	5250	0
348	20231214	145700	86388310	5250	5250	5250	5250	0
349	20231214	145600	86388310	5250	5250	5250	5250	0
350	20231214	145500	86388310	5250	5250	5250	5250	0
351	20231214	145400	86388310	5250	5250	5250	5250	0
352	20231214	145300	86388310	5250	5250	5250	5250	9
353	20231214	145200	86341060	5250	5250	5250	5250	3
354	20231214	145100	86325310	5250	5250	5250	5250	0
355	20231214	145000	86325310	5250	5250	5250	5250	107
356	20231214	144900	85763560	5250	5250	5250	5250	0
357	20231214	144800	85763560	5250	5250	5250	5250	0
358	20231214	144700	85763560	5250	5250	5250	5250	0
359	20231214	144600	85763560	5250	5250	5250	5250	0
360	20231214	144500	85763560	5250	5250	5250	5250	0
361	20231214	144400	85763560	5250	5250	5250	5250	0
362	20231214	144300	85763560	5250	5250	5250	5250	0
363	20231214	144200	85763560	5250	5250	5250	5250	0
364	20231214	144100	85763560	5250	5250	5250	5250	0
365	20231214	144000	85763560	5250	5250	5250	5250	0
366	20231214	143900	85763560	5250	5250	5250	5250	0
367	20231214	143800	85763560	5250	5250	5250	5250	0
368	20231214	143700	85763560	5250	5250	5250	5250	0
369	20231214	143600	85763560	5250	5250	5250	5250	0
370	20231214	143500	85763560	5250	5250	5250	5250	0
371	20231214	143400	85763560	5250	5250	5250	5250	0
372	20231214	143300	85763560	5250	5250	5250	5250	0
373	20231214	143200	85763560	5250	5250	5250	5250	0
374	20231214	143100	85763560	5250	5250	5250	5250	0
375	20231214	143000	85763560	5250	5250	5250	5250	0
376	20231214	142900	85763560	5250	5250	5250	5250	0
377	20231214	142800	85763560	5250	5250	5250	5250	0
378	20231214	142700	85763560	5250	5250	5250	5250	0
379	20231214	142600	85763560	5250	5250	5250	5250	592
380	20231214	142500	82655560	5250	5250	5250	5250	0
381	20231214	142400	82655560	5250	5250	5250	5250	0
382	20231214	142300	82655560	5250	5250	5250	5250	0
383	20231214	142200	82655560	5250	5250	5250	5250	0
384	20231214	142100	82655560	5250	5250	5250	5250	0
385	20231214	142000	82655560	5250	5250	5250	5250	0
386	20231214	141900	82655560	5250	5250	5250	5250	0
387	20231214	141800	82655560	5250	5250	5250	5250	0
388	20231214	141700	82655560	5250	5250	5250	5250	0
389	20231214	141600	82655560	5250	5250	5250	5250	0
390	20231214	141500	82655560	5250	5250	5250	5250	0
391	20231214	141400	82655560	5250	5250	5250	5250	0
392	20231214	141300	82655560	5250	5260	5260	5250	1000
393	20231214	141200	77404550	5290	5290	5290	5290	0
394	20231214	141100	77404550	5290	5290	5290	5290	0
395	20231214	141000	77404550	5290	5290	5290	5290	0
396	20231214	140900	77404550	5290	5290	5290	5290	0
397	20231214	140800	77404550	5290	5290	5290	5290	0
398	20231214	140700	77404550	5290	5290	5290	5290	0
399	20231214	140600	77404550	5290	5290	5290	5290	0
400	20231214	140500	77404550	5290	5290	5290	5290	0
401	20231214	140400	77404550	5290	5290	5290	5290	0
402	20231214	140300	77404550	5290	5290	5290	5290	0
403	20231214	140200	77404550	5290	5290	5290	5290	0
404	20231214	140100	77404550	5290	5290	5290	5290	0
405	20231214	140000	77404550	5290	5290	5290	5290	0
406	20231214	135900	77404550	5290	5290	5290	5290	0
407	20231214	135800	77404550	5290	5290	5290	5290	0
408	20231214	135700	77404550	5290	5290	5290	5290	0
409	20231214	135600	77404550	5290	5290	5290	5290	0
410	20231214	135500	77404550	5290	5290	5290	5290	0
411	20231214	135400	77404550	5290	5290	5290	5290	0
412	20231214	135300	77404550	5290	5290	5290	5290	0
413	20231214	135200	77404550	5290	5290	5290	5290	0
414	20231214	135100	77404550	5290	5290	5290	5290	0
415	20231214	135000	77404550	5290	5290	5290	5290	0
416	20231214	134900	77404550	5290	5290	5290	5290	0
417	20231214	134800	77404550	5290	5290	5290	5290	0
418	20231214	134700	77404550	5290	5290	5290	5290	9
419	20231214	134600	77356940	5290	5290	5290	5290	0
420	20231214	134500	77356940	5290	5290	5290	5290	0
421	20231214	134400	77356940	5290	5290	5290	5290	0
422	20231214	134300	77356940	5290	5290	5290	5290	0
423	20231214	134200	77356940	5290	5290	5290	5290	0
424	20231214	134100	77356940	5290	5290	5290	5290	0
425	20231214	134000	77356940	5290	5290	5290	5290	30
426	20231214	133900	77198240	5290	5290	5290	5290	0
427	20231214	133800	77198240	5290	5290	5290	5290	0
428	20231214	133700	77198240	5290	5290	5290	5290	0
429	20231214	133600	77198240	5290	5290	5290	5290	0
430	20231214	133500	77198240	5290	5290	5290	5290	0
431	20231214	133400	77198240	5290	5290	5290	5290	0
432	20231214	133300	77198240	5290	5290	5290	5290	0
433	20231214	133200	77198240	5290	5290	5290	5290	0
434	20231214	133100	77198240	5290	5290	5290	5290	0
435	20231214	133000	77198240	5290	5290	5290	5290	0
436	20231214	132900	77198240	5290	5290	5290	5290	0
437	20231214	132800	77198240	5290	5290	5290	5290	0
438	20231214	132700	77198240	5290	5290	5290	5290	0
439	20231214	132600	77198240	5290	5290	5290	5290	0
440	20231214	132500	77198240	5290	5290	5290	5290	0
441	20231214	132400	77198240	5290	5290	5290	5290	0
442	20231214	132300	77198240	5290	5290	5290	5290	0
443	20231214	132200	77198240	5290	5290	5290	5290	0
444	20231214	132100	77198240	5290	5290	5290	5290	0
445	20231214	132000	77198240	5290	5280	5290	5280	60
446	20231214	131900	76881360	5250	5250	5250	5250	0
447	20231214	131800	76881360	5250	5250	5250	5250	0
448	20231214	131700	76881360	5250	5250	5250	5250	0
449	20231214	131600	76881360	5250	5250	5250	5250	5
450	20231214	131500	76855110	5280	5280	5280	5280	0
451	20231214	131400	76855110	5280	5290	5290	5270	4
452	20231214	131300	76834000	5280	5270	5280	5270	5
453	20231214	131200	76807630	5290	5290	5290	5290	0
454	20231214	131100	76807630	5290	5290	5290	5290	0
455	20231214	131000	76807630	5290	5290	5290	5290	0
456	20231214	130900	76807630	5290	5290	5290	5290	0
457	20231214	130800	76807630	5290	5290	5290	5290	0
458	20231214	130700	76807630	5290	5290	5290	5290	0
459	20231214	130600	76807630	5290	5290	5290	5290	0
460	20231214	130500	76807630	5290	5290	5290	5290	0
461	20231214	130400	76807630	5290	5290	5290	5290	0
462	20231214	130300	76807630	5290	5290	5290	5290	0
463	20231214	130200	76807630	5290	5280	5290	5280	10
464	20231214	130100	76754770	5250	5250	5250	5250	0
465	20231214	130000	76754770	5250	5250	5250	5250	0
466	20231214	125900	76754770	5250	5250	5250	5250	0
467	20231214	125800	76754770	5250	5250	5250	5250	0
468	20231214	125700	76754770	5250	5250	5250	5250	0
469	20231214	125600	76754770	5250	5250	5250	5250	0
470	20231214	125500	76754770	5250	5250	5250	5250	0
471	20231214	125400	76754770	5250	5250	5250	5250	0
472	20231214	125300	76754770	5250	5250	5250	5250	0
473	20231214	125200	76754770	5250	5250	5250	5250	0
474	20231214	125100	76754770	5250	5250	5250	5250	0
475	20231214	125000	76754770	5250	5250	5250	5250	0
476	20231214	124900	76754770	5250	5250	5250	5250	0
477	20231214	124800	76754770	5250	5250	5250	5250	0
478	20231214	124700	76754770	5250	5250	5250	5250	0
479	20231214	124600	76754770	5250	5250	5250	5250	0
480	20231214	124500	76754770	5250	5250	5250	5250	0
481	20231214	124400	76754770	5250	5250	5250	5250	0
482	20231214	124300	76754770	5250	5250	5250	5250	0
483	20231214	124200	76754770	5250	5250	5250	5250	0
484	20231214	124100	76754770	5250	5250	5250	5250	0
485	20231214	124000	76754770	5250	5250	5250	5250	0
486	20231214	123900	76754770	5250	5250	5250	5250	0
487	20231214	123800	76754770	5250	5250	5250	5250	30
488	20231214	123700	76597270	5250	5250	5250	5250	0
489	20231214	123600	76597270	5250	5250	5250	5250	0
490	20231214	123500	76597270	5250	5250	5250	5250	0
491	20231214	123400	76597270	5250	5250	5250	5250	0
492	20231214	123300	76597270	5250	5250	5250	5250	0
493	20231214	123200	76597270	5250	5250	5250	5250	1
494	20231214	123100	76592020	5250	5250	5250	5250	0
495	20231214	123000	76592020	5250	5250	5250	5250	0
496	20231214	122900	76592020	5250	5250	5250	5250	0
497	20231214	122800	76592020	5250	5250	5250	5250	0
498	20231214	122700	76592020	5250	5250	5250	5250	0
499	20231214	122600	76592020	5250	5250	5250	5250	0
500	20231214	122500	76592020	5250	5250	5250	5250	0
501	20231214	122400	76592020	5250	5250	5250	5250	0
502	20231214	122300	76592020	5250	5250	5250	5250	0
503	20231214	122200	76592020	5250	5250	5250	5250	0
504	20231214	122100	76592020	5250	5250	5250	5250	0
505	20231214	122000	76592020	5250	5250	5250	5250	152
506	20231214	121900	75794020	5260	5260	5260	5260	0
507	20231214	121800	75794020	5260	5260	5260	5260	10
508	20231214	121700	75741420	5280	5280	5280	5280	0
509	20231214	121600	75741420	5280	5280	5280	5280	0
510	20231214	121500	75741420	5280	5280	5280	5280	0
511	20231214	121400	75741420	5280	5280	5280	5280	0
512	20231214	121300	75741420	5280	5280	5280	5280	0
513	20231214	121200	75741420	5280	5280	5280	5280	0
514	20231214	121100	75741420	5280	5280	5280	5280	0
515	20231214	121000	75741420	5280	5280	5280	5280	30
516	20231214	120900	75583020	5280	5280	5280	5280	0
517	20231214	120800	75583020	5280	5280	5280	5280	236
518	20231214	120700	74336940	5280	5280	5280	5280	0
519	20231214	120600	74336940	5280	5280	5280	5280	0
520	20231214	120500	74336940	5280	5280	5280	5280	0
521	20231214	120400	74336940	5280	5280	5280	5280	0
522	20231214	120300	74336940	5280	5280	5280	5280	0
523	20231214	120200	74336940	5280	5280	5280	5280	1
524	20231214	120100	74331660	5250	5250	5250	5250	0
525	20231214	120000	74331660	5250	5250	5250	5250	0
526	20231214	115900	74331660	5250	5250	5250	5250	0
527	20231214	115800	74331660	5250	5250	5250	5250	600
528	20231214	115700	71181660	5270	5270	5270	5270	0
529	20231214	115600	71181660	5270	5270	5270	5270	0
530	20231214	115500	71181660	5270	5270	5270	5270	0
531	20231214	115400	71181660	5270	5270	5270	5270	0
532	20231214	115300	71181660	5270	5270	5270	5270	0
533	20231214	115200	71181660	5270	5270	5270	5270	0
534	20231214	115100	71181660	5270	5270	5270	5270	0
535	20231214	115000	71181660	5270	5270	5270	5270	0
536	20231214	114900	71181660	5270	5270	5270	5270	0
537	20231214	114800	71181660	5270	5270	5270	5270	0
538	20231214	114700	71181660	5270	5270	5270	5270	0
539	20231214	114600	71181660	5270	5270	5270	5270	10
540	20231214	114500	71128960	5270	5270	5270	5270	0
541	20231214	114400	71128960	5270	5270	5270	5270	0
542	20231214	114300	71128960	5270	5270	5270	5270	0
543	20231214	114200	71128960	5270	5270	5270	5270	0
544	20231214	114100	71128960	5270	5270	5270	5270	0
545	20231214	114000	71128960	5270	5270	5270	5270	0
546	20231214	113900	71128960	5270	5270	5270	5270	0
547	20231214	113800	71128960	5270	5270	5270	5270	0
548	20231214	113700	71128960	5270	5270	5270	5270	0
549	20231214	113600	71128960	5270	5270	5270	5270	0
550	20231214	113500	71128960	5270	5270	5270	5270	2
551	20231214	113400	71118420	5280	5280	5280	5280	0
552	20231214	113300	71118420	5280	5280	5280	5280	0
553	20231214	113200	71118420	5280	5280	5280	5280	0
554	20231214	113100	71118420	5280	5280	5280	5280	0
555	20231214	113000	71118420	5280	5280	5280	5280	0
556	20231214	112900	71118420	5280	5280	5280	5280	0
557	20231214	112800	71118420	5280	5280	5280	5280	0
558	20231214	112700	71118420	5280	5280	5280	5280	0
559	20231214	112600	71118420	5280	5280	5280	5280	0
560	20231214	112500	71118420	5280	5280	5280	5280	0
561	20231214	112400	71118420	5280	5280	5280	5280	0
562	20231214	112300	71118420	5280	5280	5280	5280	0
563	20231214	112200	71118420	5280	5280	5280	5280	0
564	20231214	112100	71118420	5280	5280	5280	5280	0
565	20231214	112000	71118420	5280	5280	5280	5280	0
566	20231214	111900	71118420	5280	5280	5280	5280	0
567	20231214	111800	71118420	5280	5280	5280	5280	0
568	20231214	111700	71118420	5280	5280	5280	5280	0
569	20231214	111600	71118420	5280	5280	5280	5280	0
570	20231214	111500	71118420	5280	5280	5280	5280	0
571	20231214	111400	71118420	5280	5280	5280	5280	0
572	20231214	111300	71118420	5280	5280	5280	5280	0
573	20231214	111200	71118420	5280	5280	5280	5280	0
574	20231214	111100	71118420	5280	5280	5280	5280	0
575	20231214	111000	71118420	5280	5280	5280	5280	0
576	20231214	110900	71118420	5280	5280	5280	5280	0
577	20231214	110800	71118420	5280	5280	5280	5280	0
578	20231214	110700	71118420	5280	5280	5280	5280	0
579	20231214	110600	71118420	5280	5280	5280	5280	0
580	20231214	110500	71118420	5280	5280	5280	5280	0
581	20231214	110400	71118420	5280	5280	5280	5280	0
582	20231214	110300	71118420	5280	5280	5280	5280	0
583	20231214	110200	71118420	5280	5280	5280	5280	0
584	20231214	110100	71118420	5280	5280	5280	5280	0
585	20231214	110000	71118420	5280	5280	5280	5280	0
586	20231214	105900	71118420	5280	5280	5280	5280	0
587	20231214	105800	71118420	5280	5280	5280	5280	0
588	20231214	105700	71118420	5280	5280	5280	5280	0
589	20231214	105600	71118420	5280	5280	5280	5280	0
590	20231214	105500	71118420	5280	5280	5280	5280	0
591	20231214	105400	71118420	5280	5280	5280	5280	0
592	20231214	105300	71118420	5280	5280	5280	5280	0
593	20231214	105200	71118420	5280	5280	5280	5280	0
594	20231214	105100	71118420	5280	5280	5280	5280	0
595	20231214	105000	71118420	5280	5280	5280	5280	0
596	20231214	104900	71118420	5280	5280	5280	5280	0
597	20231214	104800	71118420	5280	5280	5280	5280	0
598	20231214	104700	71118420	5280	5280	5280	5280	0
599	20231214	104600	71118420	5280	5280	5280	5280	0
600	20231214	104500	71118420	5280	5280	5280	5280	0
601	20231214	104400	71118420	5280	5280	5280	5280	0
602	20231214	104300	71118420	5280	5280	5280	5280	0
603	20231214	104200	71118420	5280	5280	5280	5280	0
604	20231214	104100	71118420	5280	5280	5280	5280	0
605	20231214	104000	71118420	5280	5270	5280	5270	31
606	20231214	103900	70955000	5250	5250	5250	5250	0
607	20231214	103800	70955000	5250	5250	5250	5250	0
608	20231214	103700	70955000	5250	5250	5250	5250	0
609	20231214	103600	70955000	5250	5250	5250	5250	0
610	20231214	103500	70955000	5250	5250	5250	5250	0
611	20231214	103400	70955000	5250	5250	5250	5250	0
612	20231214	103300	70955000	5250	5250	5250	5250	0
613	20231214	103200	70955000	5250	5250	5250	5250	0
614	20231214	103100	70955000	5250	5250	5250	5250	0
615	20231214	103000	70955000	5250	5250	5250	5250	0
616	20231214	102900	70955000	5250	5250	5250	5250	0
617	20231214	102800	70955000	5250	5250	5250	5250	0
618	20231214	102700	70955000	5250	5250	5250	5250	0
619	20231214	102600	70955000	5250	5250	5250	5250	0
620	20231214	102500	70955000	5250	5250	5250	5250	0
621	20231214	102400	70955000	5250	5250	5250	5250	0
622	20231214	102300	70955000	5250	5250	5250	5250	0
623	20231214	102200	70955000	5250	5250	5250	5250	5
624	20231214	102100	70928750	5270	5270	5270	5270	0
625	20231214	102000	70928750	5270	5270	5270	5270	0
626	20231214	101900	70928750	5270	5270	5270	5270	0
627	20231214	101800	70928750	5270	5270	5270	5270	0
628	20231214	101700	70928750	5270	5270	5270	5270	0
629	20231214	101600	70928750	5270	5270	5270	5270	5
630	20231214	101500	70902400	5270	5270	5270	5270	0
631	20231214	101400	70902400	5270	5270	5270	5270	0
632	20231214	101300	70902400	5270	5270	5270	5270	0
633	20231214	101200	70902400	5270	5270	5270	5270	0
634	20231214	101100	70902400	5270	5270	5270	5270	0
635	20231214	101000	70902400	5270	5270	5270	5270	1
636	20231214	100900	70897130	5250	5250	5250	5250	47
637	20231214	100800	70650380	5280	5280	5280	5280	0
638	20231214	100700	70650380	5280	5280	5280	5280	0
639	20231214	100600	70650380	5280	5280	5280	5280	0
640	20231214	100500	70650380	5280	5280	5280	5280	0
641	20231214	100400	70650380	5280	5280	5280	5280	100
642	20231214	100300	70122380	5280	5280	5280	5280	5
643	20231214	100200	70095980	5230	5230	5230	5230	0
644	20231214	100100	70095980	5230	5230	5230	5230	0
645	20231214	100000	70095980	5230	5230	5230	5230	0
646	20231214	095900	70095980	5230	5230	5230	5230	0
647	20231214	095800	70095980	5230	5230	5230	5230	925
648	20231214	095700	65258230	5210	5220	5220	5210	2930
649	20231214	095600	49981630	5220	5220	5220	5220	0
650	20231214	095500	49981630	5220	5220	5220	5220	0
651	20231214	095400	49981630	5220	5220	5220	5220	0
652	20231214	095300	49981630	5220	5220	5220	5220	1
653	20231214	095200	49976410	5210	5230	5230	5210	2000
654	20231214	095100	39540130	5230	5240	5240	5230	57
655	20231214	095000	39241720	5240	5250	5250	5240	71
656	20231214	094900	38869580	5250	5250	5250	5250	0
657	20231214	094800	38869580	5250	5250	5250	5250	202
658	20231214	094700	37809080	5260	5270	5270	5260	50
659	20231214	094600	37545920	5280	5280	5280	5280	11
660	20231214	094500	37487840	5300	5300	5300	5300	0
661	20231214	094400	37487840	5300	5300	5300	5300	0
662	20231214	094300	37487840	5300	5300	5300	5300	0
663	20231214	094200	37487840	5300	5300	5300	5300	4
664	20231214	094100	37466640	5320	5320	5320	5320	0
665	20231214	094000	37466640	5320	5320	5320	5320	0
666	20231214	093900	37466640	5320	5320	5320	5320	0
667	20231214	093800	37466640	5320	5320	5320	5320	0
668	20231214	093700	37466640	5320	5320	5320	5320	2
669	20231214	093600	37456000	5280	5280	5280	5280	0
670	20231214	093500	37456000	5280	5280	5280	5280	49
671	20231214	093400	37197280	5280	5280	5280	5280	0
672	20231214	093300	37197280	5280	5280	5280	5280	0
673	20231214	093200	37197280	5280	5280	5280	5280	0
674	20231214	093100	37197280	5280	5280	5280	5280	1
675	20231214	093000	37192000	5250	5250	5250	5250	100
676	20231214	092900	36667000	5250	5250	5250	5250	0
677	20231214	092800	36667000	5250	5250	5250	5250	0
678	20231214	092700	36667000	5250	5280	5280	5250	1000
679	20231214	092600	31409100	5330	5330	5330	5330	0
680	20231214	092500	31409100	5330	5330	5330	5330	0
681	20231214	092400	31409100	5330	5300	5330	5300	93
682	20231214	092300	30915220	5320	5320	5320	5320	0
683	20231214	092200	30915220	5320	5320	5320	5320	0
684	20231214	092100	30915220	5320	5320	5320	5320	0
685	20231214	092000	30915220	5320	5320	5320	5320	0
686	20231214	091900	30915220	5320	5320	5320	5320	0
687	20231214	091800	30915220	5320	5320	5320	5320	2
688	20231214	091700	30904580	5320	5320	5320	5320	0
689	20231214	091600	30904580	5320	5310	5320	5310	5
690	20231214	091500	30878010	5320	5320	5320	5320	0
691	20231214	091400	30878010	5320	5320	5320	5320	2
692	20231214	091300	30867370	5320	5340	5340	5240	3085
693	20231214	091200	14658970	5320	5320	5320	5320	0
694	20231214	091100	14658970	5320	5320	5320	5320	0
695	20231214	091000	14658970	5320	5310	5320	5310	57
696	20231214	090900	14355740	5320	5310	5320	5310	33
697	20231214	090800	14180500	5290	5290	5290	5290	0
698	20231214	090700	14180500	5290	5290	5300	5260	1265
699	20231214	090600	7490500	5290	5290	5290	5290	0
700	20231214	090500	7490500	5290	5290	5290	5290	0
701	20231214	090400	7490500	5290	5290	5290	5290	50
702	20231214	090300	7226000	5250	5250	5250	5250	331
703	20231214	090200	5488250	5250	5290	5290	5250	983
704	20231214	090100	301530	5290	5290	5290	5290	56
705	20231214	090000	5290	5290	5290	5290	5290	1