KissMeData/347770/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211000	165677690	3645	3645	3645	3645	1150
3	20231214	210900	165677690	3645	3645	3645	3645	0
4	20231214	210800	165677690	3645	3645	3645	3645	0
5	20231214	210700	165677690	3645	3645	3645	3645	0
6	20231214	210600	165677690	3645	3645	3645	3645	0
7	20231214	210500	165677690	3645	3645	3645	3645	0
8	20231214	210400	165677690	3645	3645	3645	3645	0
9	20231214	210300	165677690	3645	3645	3645	3645	0
10	20231214	210200	165677690	3645	3645	3645	3645	0
11	20231214	210100	165677690	3645	3645	3645	3645	0
12	20231214	210000	165677690	3645	3645	3645	3645	0
13	20231214	205900	165677690	3645	3645	3645	3645	0
14	20231214	205800	165677690	3645	3645	3645	3645	0
15	20231214	205700	165677690	3645	3645	3645	3645	0
16	20231214	205600	165677690	3645	3645	3645	3645	0
17	20231214	205500	165677690	3645	3645	3645	3645	0
18	20231214	205400	165677690	3645	3645	3645	3645	0
19	20231214	205300	165677690	3645	3645	3645	3645	0
20	20231214	205200	165677690	3645	3645	3645	3645	0
21	20231214	205100	165677690	3645	3645	3645	3645	0
22	20231214	205000	165677690	3645	3645	3645	3645	0
23	20231214	204900	165677690	3645	3645	3645	3645	0
24	20231214	204800	165677690	3645	3645	3645	3645	0
25	20231214	204700	165677690	3645	3645	3645	3645	0
26	20231214	204600	165677690	3645	3645	3645	3645	0
27	20231214	204500	165677690	3645	3645	3645	3645	0
28	20231214	204400	165677690	3645	3645	3645	3645	0
29	20231214	204300	165677690	3645	3645	3645	3645	0
30	20231214	204200	165677690	3645	3645	3645	3645	0
31	20231214	204100	165677690	3645	3645	3645	3645	0
32	20231214	204000	165677690	3645	3645	3645	3645	1150
33	20231214	203900	165677690	3645	3645	3645	3645	0
34	20231214	203800	165677690	3645	3645	3645	3645	0
35	20231214	203700	165677690	3645	3645	3645	3645	0
36	20231214	203600	165677690	3645	3645	3645	3645	0
37	20231214	203500	165677690	3645	3645	3645	3645	0
38	20231214	203400	165677690	3645	3645	3645	3645	0
39	20231214	203300	165677690	3645	3645	3645	3645	0
40	20231214	203200	165677690	3645	3645	3645	3645	0
41	20231214	203100	165677690	3645	3645	3645	3645	0
42	20231214	203000	165677690	3645	3645	3645	3645	0
43	20231214	202900	165677690	3645	3645	3645	3645	0
44	20231214	202800	165677690	3645	3645	3645	3645	0
45	20231214	202700	165677690	3645	3645	3645	3645	0
46	20231214	202600	165677690	3645	3645	3645	3645	0
47	20231214	202500	165677690	3645	3645	3645	3645	0
48	20231214	202400	165677690	3645	3645	3645	3645	0
49	20231214	202300	165677690	3645	3645	3645	3645	0
50	20231214	202200	165677690	3645	3645	3645	3645	0
51	20231214	202100	165677690	3645	3645	3645	3645	0
52	20231214	202000	165677690	3645	3645	3645	3645	0
53	20231214	201900	165677690	3645	3645	3645	3645	0
54	20231214	201800	165677690	3645	3645	3645	3645	0
55	20231214	201700	165677690	3645	3645	3645	3645	0
56	20231214	201600	165677690	3645	3645	3645	3645	0
57	20231214	201500	165677690	3645	3645	3645	3645	0
58	20231214	201400	165677690	3645	3645	3645	3645	0
59	20231214	201300	165677690	3645	3645	3645	3645	0
60	20231214	201200	165677690	3645	3645	3645	3645	0
61	20231214	201100	165677690	3645	3645	3645	3645	0
62	20231214	201000	165677690	3645	3645	3645	3645	1150
63	20231214	200900	165677690	3645	3645	3645	3645	0
64	20231214	200800	165677690	3645	3645	3645	3645	0
65	20231214	200700	165677690	3645	3645	3645	3645	0
66	20231214	200600	165677690	3645	3645	3645	3645	0
67	20231214	200500	165677690	3645	3645	3645	3645	0
68	20231214	200400	165677690	3645	3645	3645	3645	0
69	20231214	200300	165677690	3645	3645	3645	3645	0
70	20231214	200200	165677690	3645	3645	3645	3645	0
71	20231214	200100	165677690	3645	3645	3645	3645	0
72	20231214	200000	165677690	3645	3645	3645	3645	0
73	20231214	195900	165677690	3645	3645	3645	3645	0
74	20231214	195800	165677690	3645	3645	3645	3645	0
75	20231214	195700	165677690	3645	3645	3645	3645	0
76	20231214	195600	165677690	3645	3645	3645	3645	0
77	20231214	195500	165677690	3645	3645	3645	3645	0
78	20231214	195400	165677690	3645	3645	3645	3645	0
79	20231214	195300	165677690	3645	3645	3645	3645	0
80	20231214	195200	165677690	3645	3645	3645	3645	0
81	20231214	195100	165677690	3645	3645	3645	3645	0
82	20231214	195000	165677690	3645	3645	3645	3645	0
83	20231214	194900	165677690	3645	3645	3645	3645	0
84	20231214	194800	165677690	3645	3645	3645	3645	0
85	20231214	194700	165677690	3645	3645	3645	3645	0
86	20231214	194600	165677690	3645	3645	3645	3645	0
87	20231214	194500	165677690	3645	3645	3645	3645	0
88	20231214	194400	165677690	3645	3645	3645	3645	0
89	20231214	194300	165677690	3645	3645	3645	3645	0
90	20231214	194200	165677690	3645	3645	3645	3645	0
91	20231214	194100	165677690	3645	3645	3645	3645	0
92	20231214	194000	165677690	3645	3645	3645	3645	1150
93	20231214	193900	165677690	3645	3645	3645	3645	0
94	20231214	193800	165677690	3645	3645	3645	3645	0
95	20231214	193700	165677690	3645	3645	3645	3645	0
96	20231214	193600	165677690	3645	3645	3645	3645	0
97	20231214	193500	165677690	3645	3645	3645	3645	0
98	20231214	193400	165677690	3645	3645	3645	3645	0
99	20231214	193300	165677690	3645	3645	3645	3645	0
100	20231214	193200	165677690	3645	3645	3645	3645	0
101	20231214	193100	165677690	3645	3645	3645	3645	0
102	20231214	193000	165677690	3645	3645	3645	3645	0
103	20231214	192900	165677690	3645	3645	3645	3645	0
104	20231214	192800	165677690	3645	3645	3645	3645	0
105	20231214	192700	165677690	3645	3645	3645	3645	0
106	20231214	192600	165677690	3645	3645	3645	3645	0
107	20231214	192500	165677690	3645	3645	3645	3645	0
108	20231214	192400	165677690	3645	3645	3645	3645	0
109	20231214	192300	165677690	3645	3645	3645	3645	0
110	20231214	192200	165677690	3645	3645	3645	3645	0
111	20231214	192100	165677690	3645	3645	3645	3645	0
112	20231214	192000	165677690	3645	3645	3645	3645	0
113	20231214	191900	165677690	3645	3645	3645	3645	0
114	20231214	191800	165677690	3645	3645	3645	3645	0
115	20231214	191700	165677690	3645	3645	3645	3645	0
116	20231214	191600	165677690	3645	3645	3645	3645	0
117	20231214	191500	165677690	3645	3645	3645	3645	0
118	20231214	191400	165677690	3645	3645	3645	3645	0
119	20231214	191300	165677690	3645	3645	3645	3645	0
120	20231214	191200	165677690	3645	3645	3645	3645	0
121	20231214	191100	165677690	3645	3645	3645	3645	0
122	20231214	191000	165677690	3645	3645	3645	3645	1150
123	20231214	190900	165677690	3645	3645	3645	3645	0
124	20231214	190800	165677690	3645	3645	3645	3645	0
125	20231214	190700	165677690	3645	3645	3645	3645	0
126	20231214	190600	165677690	3645	3645	3645	3645	0
127	20231214	190500	165677690	3645	3645	3645	3645	0
128	20231214	190400	165677690	3645	3645	3645	3645	0
129	20231214	190300	165677690	3645	3645	3645	3645	0
130	20231214	190200	165677690	3645	3645	3645	3645	0
131	20231214	190100	165677690	3645	3645	3645	3645	0
132	20231214	190000	165677690	3645	3645	3645	3645	0
133	20231214	185900	165677690	3645	3645	3645	3645	0
134	20231214	185800	165677690	3645	3645	3645	3645	0
135	20231214	185700	165677690	3645	3645	3645	3645	0
136	20231214	185600	165677690	3645	3645	3645	3645	0
137	20231214	185500	165677690	3645	3645	3645	3645	0
138	20231214	185400	165677690	3645	3645	3645	3645	0
139	20231214	185300	165677690	3645	3645	3645	3645	0
140	20231214	185200	165677690	3645	3645	3645	3645	0
141	20231214	185100	165677690	3645	3645	3645	3645	0
142	20231214	185000	165677690	3645	3645	3645	3645	0
143	20231214	184900	165677690	3645	3645	3645	3645	0
144	20231214	184800	165677690	3645	3645	3645	3645	0
145	20231214	184700	165677690	3645	3645	3645	3645	0
146	20231214	184600	165677690	3645	3645	3645	3645	0
147	20231214	184500	165677690	3645	3645	3645	3645	0
148	20231214	184400	165677690	3645	3645	3645	3645	0
149	20231214	184300	165677690	3645	3645	3645	3645	0
150	20231214	184200	165677690	3645	3645	3645	3645	0
151	20231214	184100	165677690	3645	3645	3645	3645	0
152	20231214	184000	165677690	3645	3645	3645	3645	1150
153	20231214	183900	165677690	3645	3645	3645	3645	0
154	20231214	183800	165677690	3645	3645	3645	3645	0
155	20231214	183700	165677690	3645	3645	3645	3645	0
156	20231214	183600	165677690	3645	3645	3645	3645	0
157	20231214	183500	165677690	3645	3645	3645	3645	0
158	20231214	183400	165677690	3645	3645	3645	3645	0
159	20231214	183300	165677690	3645	3645	3645	3645	0
160	20231214	183200	165677690	3645	3645	3645	3645	0
161	20231214	183100	165677690	3645	3645	3645	3645	0
162	20231214	183000	165677690	3645	3645	3645	3645	0
163	20231214	182900	165677690	3645	3645	3645	3645	0
164	20231214	182800	165677690	3645	3645	3645	3645	0
165	20231214	182700	165677690	3645	3645	3645	3645	0
166	20231214	182600	165677690	3645	3645	3645	3645	0
167	20231214	182500	165677690	3645	3645	3645	3645	0
168	20231214	182400	165677690	3645	3645	3645	3645	0
169	20231214	182300	165677690	3645	3645	3645	3645	0
170	20231214	182200	165677690	3645	3645	3645	3645	0
171	20231214	182100	165677690	3645	3645	3645	3645	0
172	20231214	182000	165677690	3645	3645	3645	3645	0
173	20231214	181900	165677690	3645	3645	3645	3645	0
174	20231214	181800	165677690	3645	3645	3645	3645	0
175	20231214	181700	165677690	3645	3645	3645	3645	0
176	20231214	181600	165677690	3645	3645	3645	3645	0
177	20231214	181500	165677690	3645	3645	3645	3645	0
178	20231214	181400	165677690	3645	3645	3645	3645	0
179	20231214	181300	165677690	3645	3645	3645	3645	0
180	20231214	181200	165677690	3645	3645	3645	3645	0
181	20231214	181100	165677690	3645	3645	3645	3645	0
182	20231214	181000	165677690	3645	3645	3645	3645	1150
183	20231214	180900	165677690	3645	3645	3645	3645	0
184	20231214	180800	165677690	3645	3645	3645	3645	0
185	20231214	180700	165677690	3645	3645	3645	3645	0
186	20231214	180600	165677690	3645	3645	3645	3645	0
187	20231214	180500	165677690	3645	3645	3645	3645	0
188	20231214	180400	165677690	3645	3645	3645	3645	0
189	20231214	180300	165677690	3645	3645	3645	3645	0
190	20231214	180200	165677690	3645	3645	3645	3645	0
191	20231214	180100	165677690	3645	3645	3645	3645	0
192	20231214	180000	165677690	3645	3645	3645	3645	0
193	20231214	175900	165677690	3645	3645	3645	3645	0
194	20231214	175800	165677690	3645	3645	3645	3645	0
195	20231214	175700	165677690	3645	3645	3645	3645	0
196	20231214	175600	165677690	3645	3645	3645	3645	0
197	20231214	175500	165677690	3645	3645	3645	3645	0
198	20231214	175400	165677690	3645	3645	3645	3645	0
199	20231214	175300	165677690	3645	3645	3645	3645	0
200	20231214	175200	165677690	3645	3645	3645	3645	0
201	20231214	175100	165677690	3645	3645	3645	3645	0
202	20231214	175000	165677690	3645	3645	3645	3645	0
203	20231214	174900	165677690	3645	3645	3645	3645	0
204	20231214	174800	165677690	3645	3645	3645	3645	0
205	20231214	174700	165677690	3645	3645	3645	3645	0
206	20231214	174600	165677690	3645	3645	3645	3645	0
207	20231214	174500	165677690	3645	3645	3645	3645	0
208	20231214	174400	165677690	3645	3645	3645	3645	0
209	20231214	174300	165677690	3645	3645	3645	3645	0
210	20231214	174200	165677690	3645	3645	3645	3645	0
211	20231214	174100	165677690	3645	3645	3645	3645	0
212	20231214	174000	165677690	3645	3645	3645	3645	1150
213	20231214	173900	165677690	3645	3645	3645	3645	0
214	20231214	173800	165677690	3645	3645	3645	3645	0
215	20231214	173700	165677690	3645	3645	3645	3645	0
216	20231214	173600	165677690	3645	3645	3645	3645	0
217	20231214	173500	165677690	3645	3645	3645	3645	0
218	20231214	173400	165677690	3645	3645	3645	3645	0
219	20231214	173300	165677690	3645	3645	3645	3645	0
220	20231214	173200	165677690	3645	3645	3645	3645	0
221	20231214	173100	165677690	3645	3645	3645	3645	0
222	20231214	173000	165677690	3645	3645	3645	3645	0
223	20231214	172900	165677690	3645	3645	3645	3645	0
224	20231214	172800	165677690	3645	3645	3645	3645	0
225	20231214	172700	165677690	3645	3645	3645	3645	0
226	20231214	172600	165677690	3645	3645	3645	3645	0
227	20231214	172500	165677690	3645	3645	3645	3645	0
228	20231214	172400	165677690	3645	3645	3645	3645	0
229	20231214	172300	165677690	3645	3645	3645	3645	0
230	20231214	172200	165677690	3645	3645	3645	3645	0
231	20231214	172100	165677690	3645	3645	3645	3645	0
232	20231214	172000	165677690	3645	3645	3645	3645	0
233	20231214	171900	165677690	3645	3645	3645	3645	0
234	20231214	171800	165677690	3645	3645	3645	3645	0
235	20231214	171700	165677690	3645	3645	3645	3645	0
236	20231214	171600	165677690	3645	3645	3645	3645	0
237	20231214	171500	165677690	3645	3645	3645	3645	0
238	20231214	171400	165677690	3645	3645	3645	3645	0
239	20231214	171300	165677690	3645	3645	3645	3645	0
240	20231214	171200	165677690	3645	3645	3645	3645	0
241	20231214	171100	165677690	3645	3645	3645	3645	0
242	20231214	171000	165677690	3645	3645	3645	3645	1150
243	20231214	170900	165677690	3645	3645	3645	3645	0
244	20231214	170800	165677690	3645	3645	3645	3645	0
245	20231214	170700	165677690	3645	3645	3645	3645	0
246	20231214	170600	165677690	3645	3645	3645	3645	0
247	20231214	170500	165677690	3645	3645	3645	3645	0
248	20231214	170400	165677690	3645	3645	3645	3645	0
249	20231214	170300	165677690	3645	3645	3645	3645	0
250	20231214	170200	165677690	3645	3645	3645	3645	0
251	20231214	170100	165677690	3645	3645	3645	3645	0
252	20231214	170000	165677690	3645	3645	3645	3645	0
253	20231214	165900	165677690	3645	3645	3645	3645	0
254	20231214	165800	165677690	3645	3645	3645	3645	0
255	20231214	165700	165677690	3645	3645	3645	3645	0
256	20231214	165600	165677690	3645	3645	3645	3645	0
257	20231214	165500	165677690	3645	3645	3645	3645	0
258	20231214	165400	165677690	3645	3645	3645	3645	0
259	20231214	165300	165677690	3645	3645	3645	3645	0
260	20231214	165200	165677690	3645	3645	3645	3645	0
261	20231214	165100	165677690	3645	3645	3645	3645	0
262	20231214	165000	165677690	3645	3645	3645	3645	0
263	20231214	164900	165677690	3645	3645	3645	3645	0
264	20231214	164800	165677690	3645	3645	3645	3645	0
265	20231214	164700	165677690	3645	3645	3645	3645	0
266	20231214	164600	165677690	3645	3645	3645	3645	0
267	20231214	164500	165677690	3645	3645	3645	3645	0
268	20231214	164400	165677690	3645	3645	3645	3645	0
269	20231214	164300	165677690	3645	3645	3645	3645	0
270	20231214	164200	165677690	3645	3645	3645	3645	0
271	20231214	164100	165677690	3645	3645	3645	3645	0
272	20231214	164000	165677690	3645	3645	3645	3645	1150
273	20231214	163900	165677690	3645	3645	3645	3645	0
274	20231214	163800	165677690	3645	3645	3645	3645	0
275	20231214	163700	165677690	3645	3645	3645	3645	0
276	20231214	163600	165677690	3645	3645	3645	3645	0
277	20231214	163500	165677690	3645	3645	3645	3645	0
278	20231214	163400	165677690	3645	3645	3645	3645	0
279	20231214	163300	165677690	3645	3645	3645	3645	0
280	20231214	163200	165677690	3645	3645	3645	3645	0
281	20231214	163100	165677690	3645	3645	3645	3645	0
282	20231214	163000	165677690	3645	3645	3645	3645	0
283	20231214	162900	165677690	3645	3645	3645	3645	0
284	20231214	162800	165677690	3645	3645	3645	3645	0
285	20231214	162700	165677690	3645	3645	3645	3645	0
286	20231214	162600	165677690	3645	3645	3645	3645	0
287	20231214	162500	165677690	3645	3645	3645	3645	0
288	20231214	162400	165677690	3645	3645	3645	3645	0
289	20231214	162300	165677690	3645	3645	3645	3645	0
290	20231214	162200	165677690	3645	3645	3645	3645	0
291	20231214	162100	165677690	3645	3645	3645	3645	0
292	20231214	162000	165677690	3645	3645	3645	3645	0
293	20231214	161900	165677690	3645	3645	3645	3645	0
294	20231214	161800	165677690	3645	3645	3645	3645	0
295	20231214	161700	165677690	3645	3645	3645	3645	0
296	20231214	161600	165677690	3645	3645	3645	3645	0
297	20231214	161500	165677690	3645	3645	3645	3645	0
298	20231214	161400	165677690	3645	3645	3645	3645	0
299	20231214	161300	165677690	3645	3645	3645	3645	0
300	20231214	161200	165677690	3645	3645	3645	3645	0
301	20231214	161100	165677690	3645	3645	3645	3645	0
302	20231214	161000	165677690	3645	3645	3645	3645	1150
303	20231214	160900	165677690	3645	3645	3645	3645	0
304	20231214	160800	165677690	3645	3645	3645	3645	0
305	20231214	160700	165677690	3645	3645	3645	3645	0
306	20231214	160600	165677690	3645	3645	3645	3645	0
307	20231214	160500	165677690	3645	3645	3645	3645	0
308	20231214	160400	165677690	3645	3645	3645	3645	0
309	20231214	160300	165677690	3645	3645	3645	3645	0
310	20231214	160200	165677690	3645	3645	3645	3645	0
311	20231214	160100	165677690	3645	3645	3645	3645	0
312	20231214	160000	165677690	3645	3645	3645	3645	0
313	20231214	155900	165677690	3645	3645	3645	3645	0
314	20231214	155800	165677690	3645	3645	3645	3645	0
315	20231214	155700	165677690	3645	3645	3645	3645	0
316	20231214	155600	165677690	3645	3645	3645	3645	0
317	20231214	155500	165677690	3645	3645	3645	3645	0
318	20231214	155400	165677690	3645	3645	3645	3645	0
319	20231214	155300	165677690	3645	3645	3645	3645	0
320	20231214	155200	165677690	3645	3645	3645	3645	0
321	20231214	155100	165677690	3645	3645	3645	3645	0
322	20231214	155000	165677690	3645	3645	3645	3645	0
323	20231214	154900	165677690	3645	3645	3645	3645	0
324	20231214	154800	165677690	3645	3645	3645	3645	0
325	20231214	154700	165677690	3645	3645	3645	3645	0
326	20231214	154600	165677690	3645	3645	3645	3645	0
327	20231214	154500	165677690	3645	3645	3645	3645	0
328	20231214	154400	165677690	3645	3645	3645	3645	0
329	20231214	154300	165677690	3645	3645	3645	3645	0
330	20231214	154200	165677690	3645	3645	3645	3645	0
331	20231214	154100	165677690	3645	3645	3645	3645	0
332	20231214	154000	165677690	3645	3645	3645	3645	1150
333	20231214	153900	165677690	3645	3645	3645	3645	0
334	20231214	153800	165677690	3645	3645	3645	3645	0
335	20231214	153700	165677690	3645	3645	3645	3645	0
336	20231214	153600	165677690	3645	3645	3645	3645	0
337	20231214	153500	165677690	3645	3645	3645	3645	0
338	20231214	153400	165677690	3645	3645	3645	3645	0
339	20231214	153300	165677690	3645	3645	3645	3645	0
340	20231214	153200	165677690	3645	3645	3645	3645	0
341	20231214	153100	165677690	3645	3645	3645	3645	0
342	20231214	153000	165677690	3645	3645	3645	3645	1150
343	20231214	152900	161485940	3635	3635	3635	3635	0
344	20231214	152800	161485940	3635	3635	3635	3635	0
345	20231214	152700	161485940	3635	3635	3635	3635	0
346	20231214	152600	161485940	3635	3635	3635	3635	0
347	20231214	152500	161485940	3635	3635	3635	3635	0
348	20231214	152400	161485940	3635	3635	3635	3635	0
349	20231214	152300	161485940	3635	3635	3635	3635	0
350	20231214	152200	161485940	3635	3635	3635	3635	0
351	20231214	152100	161485940	3635	3635	3635	3635	0
352	20231214	152000	161485940	3635	3635	3635	3635	0
353	20231214	151900	161485940	3635	3635	3635	3635	0
354	20231214	151800	161485940	3635	3635	3635	3635	0
355	20231214	151700	161485940	3635	3635	3635	3635	2
356	20231214	151600	161478670	3625	3625	3625	3625	1
357	20231214	151500	161475045	3620	3620	3620	3620	0
358	20231214	151400	161475045	3620	3620	3620	3620	0
359	20231214	151300	161475045	3620	3625	3625	3620	402
360	20231214	151200	160019800	3620	3625	3625	3620	400
361	20231214	151100	158571675	3635	3635	3635	3635	0
362	20231214	151000	158571675	3635	3635	3635	3635	0
363	20231214	150900	158571675	3635	3635	3635	3635	0
364	20231214	150800	158571675	3635	3635	3635	3635	0
365	20231214	150700	158571675	3635	3635	3635	3635	0
366	20231214	150600	158571675	3635	3635	3635	3635	50
367	20231214	150500	158389925	3635	3630	3635	3630	11
368	20231214	150400	158349945	3630	3630	3630	3630	1398
369	20231214	150300	153275205	3630	3630	3630	3630	0
370	20231214	150200	153275205	3630	3630	3630	3630	0
371	20231214	150100	153275205	3630	3630	3630	3630	0
372	20231214	150000	153275205	3630	3630	3630	3630	123
373	20231214	145900	152828715	3630	3625	3630	3625	133
374	20231214	145800	152345935	3630	3630	3630	3630	0
375	20231214	145700	152345935	3630	3630	3630	3630	10
376	20231214	145600	152309635	3625	3625	3625	3625	1
377	20231214	145500	152306010	3625	3625	3625	3625	7
378	20231214	145400	152280635	3625	3630	3630	3625	11
379	20231214	145300	152240710	3620	3620	3620	3620	0
380	20231214	145200	152240710	3620	3625	3625	3620	205
381	20231214	145100	151497600	3630	3630	3630	3630	1
382	20231214	145000	151493970	3625	3625	3625	3625	0
383	20231214	144900	151493970	3625	3625	3625	3625	7
384	20231214	144800	151468595	3625	3625	3625	3625	1
385	20231214	144700	151464970	3630	3630	3630	3630	0
386	20231214	144600	151464970	3630	3630	3630	3630	0
387	20231214	144500	151464970	3630	3630	3630	3630	0
388	20231214	144400	151464970	3630	3630	3630	3630	0
389	20231214	144300	151464970	3630	3630	3630	3630	0
390	20231214	144200	151464970	3630	3630	3630	3630	0
391	20231214	144100	151464970	3630	3630	3630	3630	0
392	20231214	144000	151464970	3630	3630	3630	3630	0
393	20231214	143900	151464970	3630	3630	3630	3630	1
394	20231214	143800	151461340	3630	3630	3630	3630	1
395	20231214	143700	151457710	3620	3620	3620	3620	0
396	20231214	143600	151457710	3620	3625	3625	3620	23
397	20231214	143500	151374445	3630	3630	3630	3630	0
398	20231214	143400	151374445	3630	3630	3630	3630	0
399	20231214	143300	151374445	3630	3630	3630	3630	1
400	20231214	143200	151370815	3630	3630	3630	3630	151
401	20231214	143100	150822685	3630	3630	3630	3630	0
402	20231214	143000	150822685	3630	3630	3630	3630	1
403	20231214	142900	150819055	3630	3630	3630	3630	0
404	20231214	142800	150819055	3630	3630	3630	3630	0
405	20231214	142700	150819055	3630	3630	3630	3630	0
406	20231214	142600	150819055	3630	3630	3630	3630	0
407	20231214	142500	150819055	3630	3630	3630	3630	1
408	20231214	142400	150815425	3630	3630	3630	3630	0
409	20231214	142300	150815425	3630	3630	3630	3630	1
410	20231214	142200	150811795	3630	3630	3630	3630	0
411	20231214	142100	150811795	3630	3630	3630	3630	0
412	20231214	142000	150811795	3630	3630	3630	3630	1
413	20231214	141900	150808165	3635	3635	3635	3635	0
414	20231214	141800	150808165	3635	3635	3635	3635	0
415	20231214	141700	150808165	3635	3635	3635	3635	0
416	20231214	141600	150808165	3635	3635	3635	3635	0
417	20231214	141500	150808165	3635	3635	3635	3635	0
418	20231214	141400	150808165	3635	3635	3635	3635	60
419	20231214	141300	150590065	3635	3635	3635	3635	10
420	20231214	141200	150553715	3615	3615	3615	3615	0
421	20231214	141100	150553715	3615	3615	3615	3615	0
422	20231214	141000	150553715	3615	3630	3630	3615	20
423	20231214	140900	150481385	3630	3630	3630	3630	0
424	20231214	140800	150481385	3630	3630	3630	3630	1
425	20231214	140700	150477755	3635	3635	3635	3635	0
426	20231214	140600	150477755	3635	3635	3635	3635	0
427	20231214	140500	150477755	3635	3635	3635	3635	0
428	20231214	140400	150477755	3635	3635	3635	3635	0
429	20231214	140300	150477755	3635	3635	3635	3635	0
430	20231214	140200	150477755	3635	3625	3635	3625	110
431	20231214	140100	150078755	3630	3630	3630	3630	0
432	20231214	140000	150078755	3630	3630	3630	3630	0
433	20231214	135900	150078755	3630	3630	3630	3630	0
434	20231214	135800	150078755	3630	3630	3630	3630	0
435	20231214	135700	150078755	3630	3630	3630	3630	500
436	20231214	135600	148263755	3630	3630	3630	3630	0
437	20231214	135500	148263755	3630	3630	3630	3630	0
438	20231214	135400	148263755	3630	3630	3630	3630	0
439	20231214	135300	148263755	3630	3630	3630	3630	0
440	20231214	135200	148263755	3630	3630	3630	3630	0
441	20231214	135100	148263755	3630	3630	3630	3630	0
442	20231214	135000	148263755	3630	3630	3630	3630	0
443	20231214	134900	148263755	3630	3630	3630	3630	0
444	20231214	134800	148263755	3630	3630	3630	3630	0
445	20231214	134700	148263755	3630	3630	3630	3630	0
446	20231214	134600	148263755	3630	3630	3630	3630	1
447	20231214	134500	148260125	3630	3630	3630	3630	0
448	20231214	134400	148260125	3630	3630	3630	3630	20
449	20231214	134300	148187525	3630	3630	3630	3630	500
450	20231214	134200	146372525	3630	3630	3630	3630	0
451	20231214	134100	146372525	3630	3630	3630	3630	1
452	20231214	134000	146368895	3605	3605	3605	3605	0
453	20231214	133900	146368895	3605	3605	3605	3605	0
454	20231214	133800	146368895	3605	3605	3605	3605	0
455	20231214	133700	146368895	3605	3605	3605	3605	0
456	20231214	133600	146368895	3605	3605	3605	3605	0
457	20231214	133500	146368895	3605	3605	3605	3605	0
458	20231214	133400	146368895	3605	3610	3610	3605	5999
459	20231214	133300	124740930	3610	3605	3610	3605	1480
460	20231214	133200	119399630	3610	3610	3610	3605	1642
461	20231214	133100	113472025	3615	3620	3620	3615	30
462	20231214	133000	113363430	3610	3610	3610	3610	0
463	20231214	132900	113363430	3610	3610	3610	3610	0
464	20231214	132800	113363430	3610	3610	3610	3610	0
465	20231214	132700	113363430	3610	3610	3610	3610	0
466	20231214	132600	113363430	3610	3610	3610	3610	0
467	20231214	132500	113363430	3610	3610	3610	3610	0
468	20231214	132400	113363430	3610	3610	3610	3610	0
469	20231214	132300	113363430	3610	3610	3610	3610	0
470	20231214	132200	113363430	3610	3610	3610	3610	2211
471	20231214	132100	105381720	3615	3615	3615	3615	2763
472	20231214	132000	95393475	3625	3625	3625	3625	0
473	20231214	131900	95393475	3625	3625	3625	3625	1
474	20231214	131800	95389850	3625	3625	3625	3625	0
475	20231214	131700	95389850	3625	3625	3625	3620	10
476	20231214	131600	95353620	3620	3620	3620	3620	0
477	20231214	131500	95353620	3620	3620	3620	3620	0
478	20231214	131400	95353620	3620	3620	3620	3620	0
479	20231214	131300	95353620	3620	3620	3620	3620	0
480	20231214	131200	95353620	3620	3620	3620	3620	43
481	20231214	131100	95197960	3625	3625	3625	3625	172
482	20231214	131000	94574460	3620	3620	3620	3620	0
483	20231214	130900	94574460	3620	3620	3620	3620	1
484	20231214	130800	94570840	3620	3620	3620	3620	0
485	20231214	130700	94570840	3620	3620	3620	3620	0
486	20231214	130600	94570840	3620	3620	3620	3620	1
487	20231214	130500	94567220	3620	3620	3620	3620	0
488	20231214	130400	94567220	3620	3620	3620	3620	0
489	20231214	130300	94567220	3620	3620	3620	3620	1
490	20231214	130200	94563600	3625	3625	3625	3625	0
491	20231214	130100	94563600	3625	3625	3625	3625	0
492	20231214	130000	94563600	3625	3625	3625	3625	0
493	20231214	125900	94563600	3625	3625	3625	3625	4
494	20231214	125800	94549100	3620	3620	3620	3620	2
495	20231214	125700	94541860	3620	3620	3620	3620	100
496	20231214	125600	94179860	3620	3620	3620	3620	100
497	20231214	125500	93817860	3625	3625	3625	3625	0
498	20231214	125400	93817860	3625	3625	3625	3625	0
499	20231214	125300	93817860	3625	3625	3625	3625	0
500	20231214	125200	93817860	3625	3625	3625	3625	3
501	20231214	125100	93806985	3620	3620	3620	3620	0
502	20231214	125000	93806985	3620	3620	3620	3620	2
503	20231214	124900	93799745	3620	3620	3620	3620	2
504	20231214	124800	93792505	3625	3625	3625	3625	0
505	20231214	124700	93792505	3625	3620	3625	3620	106
506	20231214	124600	93408285	3625	3620	3625	3620	261
507	20231214	124500	92463455	3620	3620	3620	3620	0
508	20231214	124400	92463455	3620	3620	3620	3620	66
509	20231214	124300	92224535	3625	3625	3625	3625	0
510	20231214	124200	92224535	3625	3625	3625	3625	0
511	20231214	124100	92224535	3625	3625	3625	3625	1
512	20231214	124000	92220910	3620	3620	3620	3620	0
513	20231214	123900	92220910	3620	3620	3620	3620	0
514	20231214	123800	92220910	3620	3620	3620	3620	0
515	20231214	123700	92220910	3620	3620	3620	3620	0
516	20231214	123600	92220910	3620	3620	3620	3620	0
517	20231214	123500	92220910	3620	3620	3620	3620	0
518	20231214	123400	92220910	3620	3620	3620	3620	0
519	20231214	123300	92220910	3620	3620	3620	3620	0
520	20231214	123200	92220910	3620	3620	3620	3620	1
521	20231214	123100	92217290	3625	3620	3625	3620	66
522	20231214	123000	91978365	3615	3615	3615	3615	0
523	20231214	122900	91978365	3615	3615	3615	3615	0
524	20231214	122800	91978365	3615	3615	3615	3615	0
525	20231214	122700	91978365	3615	3615	3615	3615	0
526	20231214	122600	91978365	3615	3615	3615	3615	0
527	20231214	122500	91978365	3615	3615	3615	3615	0
528	20231214	122400	91978365	3615	3615	3615	3615	503
529	20231214	122300	90160020	3620	3620	3620	3620	0
530	20231214	122200	90160020	3620	3620	3620	3620	0
531	20231214	122100	90160020	3620	3620	3620	3620	1
532	20231214	122000	90156400	3615	3615	3615	3615	209
533	20231214	121900	89400865	3615	3615	3615	3615	24
534	20231214	121800	89314105	3615	3615	3615	3615	0
535	20231214	121700	89314105	3615	3615	3615	3615	0
536	20231214	121600	89314105	3615	3615	3615	3615	0
537	20231214	121500	89314105	3615	3615	3615	3615	0
538	20231214	121400	89314105	3615	3620	3620	3615	139
539	20231214	121300	88811585	3625	3625	3625	3625	0
540	20231214	121200	88811585	3625	3625	3625	3625	0
541	20231214	121100	88811585	3625	3625	3625	3625	0
542	20231214	121000	88811585	3625	3625	3625	3625	0
543	20231214	120900	88811585	3625	3625	3625	3625	1
544	20231214	120800	88807960	3630	3630	3630	3630	0
545	20231214	120700	88807960	3630	3630	3630	3630	0
546	20231214	120600	88807960	3630	3630	3630	3630	0
547	20231214	120500	88807960	3630	3630	3630	3630	2
548	20231214	120400	88800700	3615	3615	3615	3615	0
549	20231214	120300	88800700	3615	3615	3615	3615	0
550	20231214	120200	88800700	3615	3615	3615	3615	0
551	20231214	120100	88800700	3615	3615	3615	3615	0
552	20231214	120000	88800700	3615	3615	3615	3615	0
553	20231214	115900	88800700	3615	3615	3615	3615	0
554	20231214	115800	88800700	3615	3620	3620	3615	350
555	20231214	115700	87533950	3630	3630	3630	3630	0
556	20231214	115600	87533950	3630	3630	3630	3630	1
557	20231214	115500	87530320	3620	3630	3630	3620	57
558	20231214	115400	87323875	3630	3630	3630	3630	5
559	20231214	115300	87305725	3625	3625	3625	3625	0
560	20231214	115200	87305725	3625	3625	3625	3625	0
561	20231214	115100	87305725	3625	3625	3625	3625	5
562	20231214	115000	87287600	3615	3615	3615	3615	0
563	20231214	114900	87287600	3615	3615	3615	3615	0
564	20231214	114800	87287600	3615	3615	3615	3615	0
565	20231214	114700	87287600	3615	3615	3615	3615	0
566	20231214	114600	87287600	3615	3615	3615	3615	0
567	20231214	114500	87287600	3615	3615	3615	3615	0
568	20231214	114400	87287600	3615	3615	3615	3615	20
569	20231214	114300	87215300	3615	3615	3615	3615	0
570	20231214	114200	87215300	3615	3615	3615	3615	0
571	20231214	114100	87215300	3615	3615	3615	3615	0
572	20231214	114000	87215300	3615	3615	3615	3615	0
573	20231214	113900	87215300	3615	3615	3615	3615	0
574	20231214	113800	87215300	3615	3615	3615	3615	0
575	20231214	113700	87215300	3615	3615	3615	3615	5
576	20231214	113600	87197225	3610	3610	3610	3610	0
577	20231214	113500	87197225	3610	3610	3610	3610	0
578	20231214	113400	87197225	3610	3610	3610	3610	0
579	20231214	113300	87197225	3610	3610	3610	3610	0
580	20231214	113200	87197225	3610	3610	3610	3610	0
581	20231214	113100	87197225	3610	3610	3610	3610	0
582	20231214	113000	87197225	3610	3610	3610	3610	0
583	20231214	112900	87197225	3610	3610	3610	3610	0
584	20231214	112800	87197225	3610	3610	3610	3610	0
585	20231214	112700	87197225	3610	3610	3610	3610	0
586	20231214	112600	87197225	3610	3620	3620	3610	83
587	20231214	112500	86897580	3615	3615	3615	3615	0
588	20231214	112400	86897580	3615	3615	3615	3615	0
589	20231214	112300	86897580	3615	3615	3615	3615	0
590	20231214	112200	86897580	3615	3615	3615	3615	0
591	20231214	112100	86897580	3615	3615	3615	3615	0
592	20231214	112000	86897580	3615	3615	3615	3615	0
593	20231214	111900	86897580	3615	3615	3615	3615	2000
594	20231214	111800	79667580	3615	3615	3615	3615	0
595	20231214	111700	79667580	3615	3615	3615	3615	0
596	20231214	111600	79667580	3615	3615	3615	3615	100
597	20231214	111500	79306080	3620	3620	3620	3620	100
598	20231214	111400	78944080	3620	3620	3620	3620	0
599	20231214	111300	78944080	3620	3630	3630	3620	27
600	20231214	111200	78846330	3620	3620	3620	3620	0
601	20231214	111100	78846330	3620	3620	3620	3620	0
602	20231214	111000	78846330	3620	3620	3620	3620	0
603	20231214	110900	78846330	3620	3620	3620	3620	20
604	20231214	110800	78773930	3620	3620	3620	3620	0
605	20231214	110700	78773930	3620	3620	3620	3620	0
606	20231214	110600	78773930	3620	3620	3620	3620	672
607	20231214	110500	76341290	3625	3625	3625	3625	0
608	20231214	110400	76341290	3625	3625	3625	3625	0
609	20231214	110300	76341290	3625	3625	3625	3625	1
610	20231214	110200	76337665	3625	3625	3625	3625	0
611	20231214	110100	76337665	3625	3625	3625	3625	0
612	20231214	110000	76337665	3625	3625	3625	3625	0
613	20231214	105900	76337665	3625	3625	3625	3625	0
614	20231214	105800	76337665	3625	3625	3625	3625	0
615	20231214	105700	76337665	3625	3625	3625	3625	109
616	20231214	105600	75942540	3620	3620	3620	3620	0
617	20231214	105500	75942540	3620	3620	3620	3620	1
618	20231214	105400	75938920	3625	3625	3625	3625	0
619	20231214	105300	75938920	3625	3625	3625	3625	10
620	20231214	105200	75902670	3625	3625	3625	3625	86
621	20231214	105100	75590920	3625	3625	3625	3625	0
622	20231214	105000	75590920	3625	3625	3625	3625	0
623	20231214	104900	75590920	3625	3625	3625	3625	17
624	20231214	104800	75529295	3625	3625	3625	3625	0
625	20231214	104700	75529295	3625	3625	3625	3625	45
626	20231214	104600	75366170	3620	3620	3620	3620	0
627	20231214	104500	75366170	3620	3625	3625	3620	500
628	20231214	104400	73556025	3640	3640	3640	3640	0
629	20231214	104300	73556025	3640	3640	3640	3640	0
630	20231214	104200	73556025	3640	3640	3640	3640	0
631	20231214	104100	73556025	3640	3640	3640	3640	0
632	20231214	104000	73556025	3640	3640	3640	3640	0
633	20231214	103900	73556025	3640	3640	3640	3640	30
634	20231214	103800	73446825	3645	3645	3645	3645	0
635	20231214	103700	73446825	3645	3645	3645	3645	0
636	20231214	103600	73446825	3645	3645	3645	3645	0
637	20231214	103500	73446825	3645	3645	3645	3645	0
638	20231214	103400	73446825	3645	3645	3645	3645	0
639	20231214	103300	73446825	3645	3645	3645	3645	0
640	20231214	103200	73446825	3645	3645	3645	3645	0
641	20231214	103100	73446825	3645	3640	3645	3640	138
642	20231214	103000	72944455	3625	3620	3625	3620	395
643	20231214	102900	71514430	3620	3620	3620	3620	0
644	20231214	102800	71514430	3620	3620	3620	3620	0
645	20231214	102700	71514430	3620	3620	3620	3620	0
646	20231214	102600	71514430	3620	3620	3620	3620	0
647	20231214	102500	71514430	3620	3620	3620	3620	0
648	20231214	102400	71514430	3620	3620	3620	3620	0
649	20231214	102300	71514430	3620	3620	3620	3620	0
650	20231214	102200	71514430	3620	3620	3620	3620	27
651	20231214	102100	71416690	3600	3600	3600	3600	0
652	20231214	102000	71416690	3600	3600	3600	3600	10
653	20231214	101900	71380690	3600	3600	3600	3600	130
654	20231214	101800	70912690	3600	3605	3605	3600	680
655	20231214	101700	68463705	3605	3615	3615	3605	1320
656	20231214	101600	63696630	3625	3625	3625	3620	11066
657	20231214	101500	23635475	3625	3625	3625	3625	200
658	20231214	101400	22910475	3625	3625	3625	3625	0
659	20231214	101300	22910475	3625	3625	3625	3625	0
660	20231214	101200	22910475	3625	3625	3625	3625	0
661	20231214	101100	22910475	3625	3625	3625	3625	0
662	20231214	101000	22910475	3625	3625	3625	3625	0
663	20231214	100900	22910475	3625	3625	3625	3625	100
664	20231214	100800	22547975	3625	3625	3625	3625	0
665	20231214	100700	22547975	3625	3625	3625	3625	0
666	20231214	100600	22547975	3625	3625	3625	3625	69
667	20231214	100500	22297850	3630	3630	3630	3630	0
668	20231214	100400	22297850	3630	3630	3630	3630	0
669	20231214	100300	22297850	3630	3630	3630	3630	0
670	20231214	100200	22297850	3630	3630	3630	3630	0
671	20231214	100100	22297850	3630	3630	3630	3630	0
672	20231214	100000	22297850	3630	3630	3630	3630	351
673	20231214	095900	21023720	3630	3630	3630	3630	21
674	20231214	095800	20947490	3635	3635	3635	3635	0
675	20231214	095700	20947490	3635	3635	3635	3635	0
676	20231214	095600	20947490	3635	3635	3635	3635	0
677	20231214	095500	20947490	3635	3640	3640	3635	644
678	20231214	095400	18606445	3640	3640	3640	3640	0
679	20231214	095300	18606445	3640	3640	3640	3640	0
680	20231214	095200	18606445	3640	3640	3640	3640	6
681	20231214	095100	18584605	3645	3645	3645	3645	0
682	20231214	095000	18584605	3645	3645	3645	3645	27
683	20231214	094900	18486190	3645	3640	3645	3640	243
684	20231214	094800	17600680	3645	3645	3645	3645	0
685	20231214	094700	17600680	3645	3645	3645	3645	0
686	20231214	094600	17600680	3645	3645	3645	3645	0
687	20231214	094500	17600680	3645	3645	3645	3645	0
688	20231214	094400	17600680	3645	3645	3645	3645	0
689	20231214	094300	17600680	3645	3645	3645	3645	0
690	20231214	094200	17600680	3645	3645	3645	3645	0
691	20231214	094100	17600680	3645	3645	3645	3645	0
692	20231214	094000	17600680	3645	3645	3645	3645	0
693	20231214	093900	17600680	3645	3645	3645	3645	2
694	20231214	093800	17593390	3640	3660	3660	3640	1377
695	20231214	093700	12580560	3660	3660	3660	3660	13
696	20231214	093600	12532980	3660	3655	3660	3655	105
697	20231214	093500	12149185	3655	3655	3655	3655	50
698	20231214	093400	11966435	3655	3655	3655	3655	354
699	20231214	093300	10672565	3655	3655	3655	3655	0
700	20231214	093200	10672565	3655	3655	3655	3655	1
701	20231214	093100	10668910	3655	3655	3655	3655	30
702	20231214	093000	10559260	3645	3645	3645	3645	0
703	20231214	092900	10559260	3645	3645	3655	3645	428
704	20231214	092800	8999190	3645	3645	3645	3645	401
705	20231214	092700	7537545	3645	3645	3645	3645	0
706	20231214	092600	7537545	3645	3645	3645	3645	0
707	20231214	092500	7537545	3645	3645	3645	3645	0
708	20231214	092400	7537545	3645	3645	3645	3645	0
709	20231214	092300	7537545	3645	3645	3645	3645	1
710	20231214	092200	7533900	3650	3650	3650	3650	0
711	20231214	092100	7533900	3650	3650	3650	3650	5
712	20231214	092000	7515650	3645	3645	3645	3645	3
713	20231214	091900	7504715	3640	3640	3640	3640	0
714	20231214	091800	7504715	3640	3640	3640	3640	0
715	20231214	091700	7504715	3640	3640	3640	3640	0
716	20231214	091600	7504715	3640	3640	3640	3640	0
717	20231214	091500	7504715	3640	3640	3640	3640	0
718	20231214	091400	7504715	3640	3640	3640	3640	0
719	20231214	091300	7504715	3640	3655	3655	3640	302
720	20231214	091200	6403000	3655	3660	3660	3655	330
721	20231214	091100	5195250	3680	3680	3680	3680	0
722	20231214	091000	5195250	3680	3680	3680	3680	0
723	20231214	090900	5195250	3680	3675	3680	3675	150
724	20231214	090800	4643265	3680	3675	3680	3675	63
725	20231214	090700	4411485	3680	3680	3685	3680	502
726	20231214	090600	2564120	3685	3685	3685	3685	3
727	20231214	090500	2553065	3655	3655	3655	3655	0
728	20231214	090400	2553065	3655	3655	3655	3655	1
729	20231214	090300	2549410	3640	3640	3640	3640	0
730	20231214	090200	2549410	3640	3640	3640	3640	0
731	20231214	090100	2549410	3640	3640	3640	3640	0
732	20231214	090000	2549410	3640	3690	3690	3640	519