KissMeData/291810/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205700	150043630	4055	4055	4055	4055	34
3	20231213	205600	150043630	4055	4055	4055	4055	0
4	20231213	205500	150043630	4055	4055	4055	4055	0
5	20231213	205400	150043630	4055	4055	4055	4055	0
6	20231213	205300	150043630	4055	4055	4055	4055	0
7	20231213	205200	150043630	4055	4055	4055	4055	0
8	20231213	205100	150043630	4055	4055	4055	4055	0
9	20231213	205000	150043630	4055	4055	4055	4055	0
10	20231213	204900	150043630	4055	4055	4055	4055	0
11	20231213	204800	150043630	4055	4055	4055	4055	0
12	20231213	204700	150043630	4055	4055	4055	4055	0
13	20231213	204600	150043630	4055	4055	4055	4055	0
14	20231213	204500	150043630	4055	4055	4055	4055	0
15	20231213	204400	150043630	4055	4055	4055	4055	0
16	20231213	204300	150043630	4055	4055	4055	4055	0
17	20231213	204200	150043630	4055	4055	4055	4055	0
18	20231213	204100	150043630	4055	4055	4055	4055	0
19	20231213	204000	150043630	4055	4055	4055	4055	0
20	20231213	203900	150043630	4055	4055	4055	4055	0
21	20231213	203800	150043630	4055	4055	4055	4055	0
22	20231213	203700	150043630	4055	4055	4055	4055	0
23	20231213	203600	150043630	4055	4055	4055	4055	0
24	20231213	203500	150043630	4055	4055	4055	4055	0
25	20231213	203400	150043630	4055	4055	4055	4055	0
26	20231213	203300	150043630	4055	4055	4055	4055	0
27	20231213	203200	150043630	4055	4055	4055	4055	0
28	20231213	203100	150043630	4055	4055	4055	4055	0
29	20231213	203000	150043630	4055	4055	4055	4055	0
30	20231213	202900	150043630	4055	4055	4055	4055	0
31	20231213	202800	150043630	4055	4055	4055	4055	0
32	20231213	202700	150043630	4055	4055	4055	4055	34
33	20231213	202600	150043630	4055	4055	4055	4055	0
34	20231213	202500	150043630	4055	4055	4055	4055	0
35	20231213	202400	150043630	4055	4055	4055	4055	0
36	20231213	202300	150043630	4055	4055	4055	4055	0
37	20231213	202200	150043630	4055	4055	4055	4055	0
38	20231213	202100	150043630	4055	4055	4055	4055	0
39	20231213	202000	150043630	4055	4055	4055	4055	0
40	20231213	201900	150043630	4055	4055	4055	4055	0
41	20231213	201800	150043630	4055	4055	4055	4055	0
42	20231213	201700	150043630	4055	4055	4055	4055	0
43	20231213	201600	150043630	4055	4055	4055	4055	0
44	20231213	201500	150043630	4055	4055	4055	4055	0
45	20231213	201400	150043630	4055	4055	4055	4055	0
46	20231213	201300	150043630	4055	4055	4055	4055	0
47	20231213	201200	150043630	4055	4055	4055	4055	0
48	20231213	201100	150043630	4055	4055	4055	4055	0
49	20231213	201000	150043630	4055	4055	4055	4055	0
50	20231213	200900	150043630	4055	4055	4055	4055	0
51	20231213	200800	150043630	4055	4055	4055	4055	0
52	20231213	200700	150043630	4055	4055	4055	4055	0
53	20231213	200600	150043630	4055	4055	4055	4055	0
54	20231213	200500	150043630	4055	4055	4055	4055	0
55	20231213	200400	150043630	4055	4055	4055	4055	0
56	20231213	200300	150043630	4055	4055	4055	4055	0
57	20231213	200200	150043630	4055	4055	4055	4055	0
58	20231213	200100	150043630	4055	4055	4055	4055	0
59	20231213	200000	150043630	4055	4055	4055	4055	0
60	20231213	195900	150043630	4055	4055	4055	4055	0
61	20231213	195800	150043630	4055	4055	4055	4055	0
62	20231213	195700	150043630	4055	4055	4055	4055	34
63	20231213	195600	150043630	4055	4055	4055	4055	0
64	20231213	195500	150043630	4055	4055	4055	4055	0
65	20231213	195400	150043630	4055	4055	4055	4055	0
66	20231213	195300	150043630	4055	4055	4055	4055	0
67	20231213	195200	150043630	4055	4055	4055	4055	0
68	20231213	195100	150043630	4055	4055	4055	4055	0
69	20231213	195000	150043630	4055	4055	4055	4055	0
70	20231213	194900	150043630	4055	4055	4055	4055	0
71	20231213	194800	150043630	4055	4055	4055	4055	0
72	20231213	194700	150043630	4055	4055	4055	4055	0
73	20231213	194600	150043630	4055	4055	4055	4055	0
74	20231213	194500	150043630	4055	4055	4055	4055	0
75	20231213	194400	150043630	4055	4055	4055	4055	0
76	20231213	194300	150043630	4055	4055	4055	4055	0
77	20231213	194200	150043630	4055	4055	4055	4055	0
78	20231213	194100	150043630	4055	4055	4055	4055	0
79	20231213	194000	150043630	4055	4055	4055	4055	0
80	20231213	193900	150043630	4055	4055	4055	4055	0
81	20231213	193800	150043630	4055	4055	4055	4055	0
82	20231213	193700	150043630	4055	4055	4055	4055	0
83	20231213	193600	150043630	4055	4055	4055	4055	0
84	20231213	193500	150043630	4055	4055	4055	4055	0
85	20231213	193400	150043630	4055	4055	4055	4055	0
86	20231213	193300	150043630	4055	4055	4055	4055	0
87	20231213	193200	150043630	4055	4055	4055	4055	0
88	20231213	193100	150043630	4055	4055	4055	4055	0
89	20231213	193000	150043630	4055	4055	4055	4055	0
90	20231213	192900	150043630	4055	4055	4055	4055	0
91	20231213	192800	150043630	4055	4055	4055	4055	0
92	20231213	192700	150043630	4055	4055	4055	4055	34
93	20231213	192600	150043630	4055	4055	4055	4055	0
94	20231213	192500	150043630	4055	4055	4055	4055	0
95	20231213	192400	150043630	4055	4055	4055	4055	0
96	20231213	192300	150043630	4055	4055	4055	4055	0
97	20231213	192200	150043630	4055	4055	4055	4055	0
98	20231213	192100	150043630	4055	4055	4055	4055	0
99	20231213	192000	150043630	4055	4055	4055	4055	0
100	20231213	191900	150043630	4055	4055	4055	4055	0
101	20231213	191800	150043630	4055	4055	4055	4055	0
102	20231213	191700	150043630	4055	4055	4055	4055	0
103	20231213	191600	150043630	4055	4055	4055	4055	0
104	20231213	191500	150043630	4055	4055	4055	4055	0
105	20231213	191400	150043630	4055	4055	4055	4055	0
106	20231213	191300	150043630	4055	4055	4055	4055	0
107	20231213	191200	150043630	4055	4055	4055	4055	0
108	20231213	191100	150043630	4055	4055	4055	4055	0
109	20231213	191000	150043630	4055	4055	4055	4055	0
110	20231213	190900	150043630	4055	4055	4055	4055	0
111	20231213	190800	150043630	4055	4055	4055	4055	0
112	20231213	190700	150043630	4055	4055	4055	4055	0
113	20231213	190600	150043630	4055	4055	4055	4055	0
114	20231213	190500	150043630	4055	4055	4055	4055	0
115	20231213	190400	150043630	4055	4055	4055	4055	0
116	20231213	190300	150043630	4055	4055	4055	4055	0
117	20231213	190200	150043630	4055	4055	4055	4055	0
118	20231213	190100	150043630	4055	4055	4055	4055	0
119	20231213	190000	150043630	4055	4055	4055	4055	0
120	20231213	185900	150043630	4055	4055	4055	4055	0
121	20231213	185800	150043630	4055	4055	4055	4055	0
122	20231213	185700	150043630	4055	4055	4055	4055	34
123	20231213	185600	150043630	4055	4055	4055	4055	0
124	20231213	185500	150043630	4055	4055	4055	4055	0
125	20231213	185400	150043630	4055	4055	4055	4055	0
126	20231213	185300	150043630	4055	4055	4055	4055	0
127	20231213	185200	150043630	4055	4055	4055	4055	0
128	20231213	185100	150043630	4055	4055	4055	4055	0
129	20231213	185000	150043630	4055	4055	4055	4055	0
130	20231213	184900	150043630	4055	4055	4055	4055	0
131	20231213	184800	150043630	4055	4055	4055	4055	0
132	20231213	184700	150043630	4055	4055	4055	4055	0
133	20231213	184600	150043630	4055	4055	4055	4055	0
134	20231213	184500	150043630	4055	4055	4055	4055	0
135	20231213	184400	150043630	4055	4055	4055	4055	0
136	20231213	184300	150043630	4055	4055	4055	4055	0
137	20231213	184200	150043630	4055	4055	4055	4055	0
138	20231213	184100	150043630	4055	4055	4055	4055	0
139	20231213	184000	150043630	4055	4055	4055	4055	0
140	20231213	183900	150043630	4055	4055	4055	4055	0
141	20231213	183800	150043630	4055	4055	4055	4055	0
142	20231213	183700	150043630	4055	4055	4055	4055	0
143	20231213	183600	150043630	4055	4055	4055	4055	0
144	20231213	183500	150043630	4055	4055	4055	4055	0
145	20231213	183400	150043630	4055	4055	4055	4055	0
146	20231213	183300	150043630	4055	4055	4055	4055	0
147	20231213	183200	150043630	4055	4055	4055	4055	0
148	20231213	183100	150043630	4055	4055	4055	4055	0
149	20231213	183000	150043630	4055	4055	4055	4055	0
150	20231213	182900	150043630	4055	4055	4055	4055	0
151	20231213	182800	150043630	4055	4055	4055	4055	0
152	20231213	182700	150043630	4055	4055	4055	4055	34
153	20231213	182600	150043630	4055	4055	4055	4055	0
154	20231213	182500	150043630	4055	4055	4055	4055	0
155	20231213	182400	150043630	4055	4055	4055	4055	0
156	20231213	182300	150043630	4055	4055	4055	4055	0
157	20231213	182200	150043630	4055	4055	4055	4055	0
158	20231213	182100	150043630	4055	4055	4055	4055	0
159	20231213	182000	150043630	4055	4055	4055	4055	0
160	20231213	181900	150043630	4055	4055	4055	4055	0
161	20231213	181800	150043630	4055	4055	4055	4055	0
162	20231213	181700	150043630	4055	4055	4055	4055	0
163	20231213	181600	150043630	4055	4055	4055	4055	0
164	20231213	181500	150043630	4055	4055	4055	4055	0
165	20231213	181400	150043630	4055	4055	4055	4055	0
166	20231213	181300	150043630	4055	4055	4055	4055	0
167	20231213	181200	150043630	4055	4055	4055	4055	0
168	20231213	181100	150043630	4055	4055	4055	4055	0
169	20231213	181000	150043630	4055	4055	4055	4055	0
170	20231213	180900	150043630	4055	4055	4055	4055	0
171	20231213	180800	150043630	4055	4055	4055	4055	0
172	20231213	180700	150043630	4055	4055	4055	4055	0
173	20231213	180600	150043630	4055	4055	4055	4055	0
174	20231213	180500	150043630	4055	4055	4055	4055	0
175	20231213	180400	150043630	4055	4055	4055	4055	0
176	20231213	180300	150043630	4055	4055	4055	4055	0
177	20231213	180200	150043630	4055	4055	4055	4055	0
178	20231213	180100	150043630	4055	4055	4055	4055	0
179	20231213	180000	150043630	4055	4055	4055	4055	0
180	20231213	175900	150043630	4055	4055	4055	4055	0
181	20231213	175800	150043630	4055	4055	4055	4055	0
182	20231213	175700	150043630	4055	4055	4055	4055	34
183	20231213	175600	150043630	4055	4055	4055	4055	0
184	20231213	175500	150043630	4055	4055	4055	4055	0
185	20231213	175400	150043630	4055	4055	4055	4055	0
186	20231213	175300	150043630	4055	4055	4055	4055	0
187	20231213	175200	150043630	4055	4055	4055	4055	0
188	20231213	175100	150043630	4055	4055	4055	4055	0
189	20231213	175000	150043630	4055	4055	4055	4055	0
190	20231213	174900	150043630	4055	4055	4055	4055	0
191	20231213	174800	150043630	4055	4055	4055	4055	0
192	20231213	174700	150043630	4055	4055	4055	4055	0
193	20231213	174600	150043630	4055	4055	4055	4055	0
194	20231213	174500	150043630	4055	4055	4055	4055	0
195	20231213	174400	150043630	4055	4055	4055	4055	0
196	20231213	174300	150043630	4055	4055	4055	4055	0
197	20231213	174200	150043630	4055	4055	4055	4055	0
198	20231213	174100	150043630	4055	4055	4055	4055	0
199	20231213	174000	150043630	4055	4055	4055	4055	0
200	20231213	173900	150043630	4055	4055	4055	4055	0
201	20231213	173800	150043630	4055	4055	4055	4055	0
202	20231213	173700	150043630	4055	4055	4055	4055	0
203	20231213	173600	150043630	4055	4055	4055	4055	0
204	20231213	173500	150043630	4055	4055	4055	4055	0
205	20231213	173400	150043630	4055	4055	4055	4055	0
206	20231213	173300	150043630	4055	4055	4055	4055	0
207	20231213	173200	150043630	4055	4055	4055	4055	0
208	20231213	173100	150043630	4055	4055	4055	4055	0
209	20231213	173000	150043630	4055	4055	4055	4055	0
210	20231213	172900	150043630	4055	4055	4055	4055	0
211	20231213	172800	150043630	4055	4055	4055	4055	0
212	20231213	172700	150043630	4055	4055	4055	4055	34
213	20231213	172600	150043630	4055	4055	4055	4055	0
214	20231213	172500	150043630	4055	4055	4055	4055	0
215	20231213	172400	150043630	4055	4055	4055	4055	0
216	20231213	172300	150043630	4055	4055	4055	4055	0
217	20231213	172200	150043630	4055	4055	4055	4055	0
218	20231213	172100	150043630	4055	4055	4055	4055	0
219	20231213	172000	150043630	4055	4055	4055	4055	0
220	20231213	171900	150043630	4055	4055	4055	4055	0
221	20231213	171800	150043630	4055	4055	4055	4055	0
222	20231213	171700	150043630	4055	4055	4055	4055	0
223	20231213	171600	150043630	4055	4055	4055	4055	0
224	20231213	171500	150043630	4055	4055	4055	4055	0
225	20231213	171400	150043630	4055	4055	4055	4055	0
226	20231213	171300	150043630	4055	4055	4055	4055	0
227	20231213	171200	150043630	4055	4055	4055	4055	0
228	20231213	171100	150043630	4055	4055	4055	4055	0
229	20231213	171000	150043630	4055	4055	4055	4055	0
230	20231213	170900	150043630	4055	4055	4055	4055	0
231	20231213	170800	150043630	4055	4055	4055	4055	0
232	20231213	170700	150043630	4055	4055	4055	4055	0
233	20231213	170600	150043630	4055	4055	4055	4055	0
234	20231213	170500	150043630	4055	4055	4055	4055	0
235	20231213	170400	150043630	4055	4055	4055	4055	0
236	20231213	170300	150043630	4055	4055	4055	4055	0
237	20231213	170200	150043630	4055	4055	4055	4055	0
238	20231213	170100	150043630	4055	4055	4055	4055	0
239	20231213	170000	150043630	4055	4055	4055	4055	0
240	20231213	165900	150043630	4055	4055	4055	4055	0
241	20231213	165800	150043630	4055	4055	4055	4055	0
242	20231213	165700	150043630	4055	4055	4055	4055	34
243	20231213	165600	150043630	4055	4055	4055	4055	0
244	20231213	165500	150043630	4055	4055	4055	4055	0
245	20231213	165400	150043630	4055	4055	4055	4055	0
246	20231213	165300	150043630	4055	4055	4055	4055	0
247	20231213	165200	150043630	4055	4055	4055	4055	0
248	20231213	165100	150043630	4055	4055	4055	4055	0
249	20231213	165000	150043630	4055	4055	4055	4055	0
250	20231213	164900	150043630	4055	4055	4055	4055	0
251	20231213	164800	150043630	4055	4055	4055	4055	0
252	20231213	164700	150043630	4055	4055	4055	4055	0
253	20231213	164600	150043630	4055	4055	4055	4055	0
254	20231213	164500	150043630	4055	4055	4055	4055	0
255	20231213	164400	150043630	4055	4055	4055	4055	0
256	20231213	164300	150043630	4055	4055	4055	4055	0
257	20231213	164200	150043630	4055	4055	4055	4055	0
258	20231213	164100	150043630	4055	4055	4055	4055	0
259	20231213	164000	150043630	4055	4055	4055	4055	0
260	20231213	163900	150043630	4055	4055	4055	4055	0
261	20231213	163800	150043630	4055	4055	4055	4055	0
262	20231213	163700	150043630	4055	4055	4055	4055	0
263	20231213	163600	150043630	4055	4055	4055	4055	0
264	20231213	163500	150043630	4055	4055	4055	4055	0
265	20231213	163400	150043630	4055	4055	4055	4055	0
266	20231213	163300	150043630	4055	4055	4055	4055	0
267	20231213	163200	150043630	4055	4055	4055	4055	0
268	20231213	163100	150043630	4055	4055	4055	4055	0
269	20231213	163000	150043630	4055	4055	4055	4055	0
270	20231213	162900	150043630	4055	4055	4055	4055	0
271	20231213	162800	150043630	4055	4055	4055	4055	0
272	20231213	162700	150043630	4055	4055	4055	4055	34
273	20231213	162600	150043630	4055	4055	4055	4055	0
274	20231213	162500	150043630	4055	4055	4055	4055	0
275	20231213	162400	150043630	4055	4055	4055	4055	0
276	20231213	162300	150043630	4055	4055	4055	4055	0
277	20231213	162200	150043630	4055	4055	4055	4055	0
278	20231213	162100	150043630	4055	4055	4055	4055	0
279	20231213	162000	150043630	4055	4055	4055	4055	0
280	20231213	161900	150043630	4055	4055	4055	4055	0
281	20231213	161800	150043630	4055	4055	4055	4055	0
282	20231213	161700	150043630	4055	4055	4055	4055	0
283	20231213	161600	150043630	4055	4055	4055	4055	0
284	20231213	161500	150043630	4055	4055	4055	4055	0
285	20231213	161400	150043630	4055	4055	4055	4055	0
286	20231213	161300	150043630	4055	4055	4055	4055	0
287	20231213	161200	150043630	4055	4055	4055	4055	0
288	20231213	161100	150043630	4055	4055	4055	4055	0
289	20231213	161000	150043630	4055	4055	4055	4055	0
290	20231213	160900	150043630	4055	4055	4055	4055	0
291	20231213	160800	150043630	4055	4055	4055	4055	0
292	20231213	160700	150043630	4055	4055	4055	4055	0
293	20231213	160600	150043630	4055	4055	4055	4055	0
294	20231213	160500	150043630	4055	4055	4055	4055	0
295	20231213	160400	150043630	4055	4055	4055	4055	0
296	20231213	160300	150043630	4055	4055	4055	4055	0
297	20231213	160200	150043630	4055	4055	4055	4055	0
298	20231213	160100	150043630	4055	4055	4055	4055	0
299	20231213	160000	150043630	4055	4055	4055	4055	0
300	20231213	155900	150043630	4055	4055	4055	4055	0
301	20231213	155800	150043630	4055	4055	4055	4055	0
302	20231213	155700	150043630	4055	4055	4055	4055	34
303	20231213	155600	150043630	4055	4055	4055	4055	0
304	20231213	155500	150043630	4055	4055	4055	4055	0
305	20231213	155400	150043630	4055	4055	4055	4055	0
306	20231213	155300	150043630	4055	4055	4055	4055	0
307	20231213	155200	150043630	4055	4055	4055	4055	0
308	20231213	155100	150043630	4055	4055	4055	4055	0
309	20231213	155000	150043630	4055	4055	4055	4055	0
310	20231213	154900	150043630	4055	4055	4055	4055	0
311	20231213	154800	150043630	4055	4055	4055	4055	0
312	20231213	154700	150043630	4055	4055	4055	4055	0
313	20231213	154600	150043630	4055	4055	4055	4055	0
314	20231213	154500	150043630	4055	4055	4055	4055	0
315	20231213	154400	150043630	4055	4055	4055	4055	0
316	20231213	154300	150043630	4055	4055	4055	4055	0
317	20231213	154200	150043630	4055	4055	4055	4055	0
318	20231213	154100	150043630	4055	4055	4055	4055	0
319	20231213	154000	150043630	4055	4055	4055	4055	0
320	20231213	153900	150043630	4055	4055	4055	4055	0
321	20231213	153800	150043630	4055	4055	4055	4055	0
322	20231213	153700	150043630	4055	4055	4055	4055	0
323	20231213	153600	150043630	4055	4055	4055	4055	0
324	20231213	153500	150043630	4055	4055	4055	4055	0
325	20231213	153400	150043630	4055	4055	4055	4055	0
326	20231213	153300	150043630	4055	4055	4055	4055	0
327	20231213	153200	150043630	4055	4055	4055	4055	0
328	20231213	153100	150043630	4055	4055	4055	4055	0
329	20231213	153000	150043630	4055	4055	4055	4055	34
330	20231213	152900	149905760	4055	4055	4055	4055	0
331	20231213	152800	149905760	4055	4055	4055	4055	0
332	20231213	152700	149905760	4055	4055	4055	4055	0
333	20231213	152600	149905760	4055	4055	4055	4055	0
334	20231213	152500	149905760	4055	4055	4055	4055	0
335	20231213	152400	149905760	4055	4055	4055	4055	0
336	20231213	152300	149905760	4055	4055	4055	4055	0
337	20231213	152200	149905760	4055	4055	4055	4055	0
338	20231213	152100	149905760	4055	4055	4055	4055	0
339	20231213	152000	149905760	4055	4055	4055	4055	0
340	20231213	151900	149905760	4055	4050	4055	4050	34
341	20231213	151800	149767920	4060	4060	4060	4060	0
342	20231213	151700	149767920	4060	4060	4060	4060	2
343	20231213	151600	149759800	4055	4055	4055	4055	100
344	20231213	151500	149354300	4055	4055	4055	4055	0
345	20231213	151400	149354300	4055	4050	4055	4050	31
346	20231213	151300	149228610	4045	4045	4045	4045	1
347	20231213	151200	149224565	4045	4050	4050	4045	163
348	20231213	151100	148564980	4050	4050	4050	4050	2257
349	20231213	151000	139424130	4055	4055	4055	4055	5
350	20231213	150900	139403855	4065	4065	4065	4065	0
351	20231213	150800	139403855	4065	4065	4065	4065	0
352	20231213	150700	139403855	4065	4065	4065	4065	0
353	20231213	150600	139403855	4065	4065	4065	4065	5
354	20231213	150500	139383530	4050	4050	4050	4050	0
355	20231213	150400	139383530	4050	4050	4050	4050	463
356	20231213	150300	137508380	4050	4045	4050	4045	102
357	20231213	150200	137095650	4050	4050	4050	4050	0
358	20231213	150100	137095650	4050	4050	4050	4050	0
359	20231213	150000	137095650	4050	4055	4055	4050	557
360	20231213	145900	134839140	4055	4050	4055	4050	185
361	20231213	145800	134089885	4055	4055	4055	4055	6
362	20231213	145700	134065555	4055	4055	4055	4055	0
363	20231213	145600	134065555	4055	4055	4055	4055	0
364	20231213	145500	134065555	4055	4055	4055	4055	0
365	20231213	145400	134065555	4055	4055	4055	4055	0
366	20231213	145300	134065555	4055	4055	4055	4055	0
367	20231213	145200	134065555	4055	4055	4055	4055	198
368	20231213	145100	133262665	4070	4070	4070	4070	0
369	20231213	145000	133262665	4070	4070	4070	4070	0
370	20231213	144900	133262665	4070	4070	4070	4070	0
371	20231213	144800	133262665	4070	4070	4070	4070	0
372	20231213	144700	133262665	4070	4070	4070	4070	1
373	20231213	144600	133258595	4065	4065	4065	4065	200
374	20231213	144500	132445595	4065	4065	4065	4065	0
375	20231213	144400	132445595	4065	4065	4065	4065	5
376	20231213	144300	132425270	4070	4070	4070	4070	0
377	20231213	144200	132425270	4070	4070	4070	4070	5
378	20231213	144100	132404920	4070	4070	4070	4070	0
379	20231213	144000	132404920	4070	4070	4070	4070	0
380	20231213	143900	132404920	4070	4070	4070	4070	2
381	20231213	143800	132396780	4050	4060	4060	4050	3000
382	20231213	143700	120226000	4060	4060	4060	4060	0
383	20231213	143600	120226000	4060	4060	4060	4060	2
384	20231213	143500	120217880	4075	4075	4075	4075	2
385	20231213	143400	120209730	4060	4060	4060	4060	96
386	20231213	143300	119819970	4060	4060	4060	4060	34
387	20231213	143200	119681930	4060	4060	4060	4060	24
388	20231213	143100	119584490	4060	4060	4060	4060	0
389	20231213	143000	119584490	4060	4060	4060	4060	146
390	20231213	142900	118991730	4065	4060	4065	4060	38
391	20231213	142800	118837445	4065	4065	4065	4065	0
392	20231213	142700	118837445	4065	4070	4070	4065	141
393	20231213	142600	118263840	4080	4080	4080	4080	0
394	20231213	142500	118263840	4080	4080	4080	4075	884
395	20231213	142400	114660710	4085	4095	4095	4085	5757
396	20231213	142300	91109860	4095	4095	4095	4095	122
397	20231213	142200	90610270	4100	4100	4100	4100	0
398	20231213	142100	90610270	4100	4100	4100	4100	1001
399	20231213	142000	86506170	4100	4100	4100	4100	0
400	20231213	141900	86506170	4100	4100	4100	4100	1
401	20231213	141800	86502070	4095	4095	4095	4095	0
402	20231213	141700	86502070	4095	4095	4095	4095	24
403	20231213	141600	86403790	4100	4100	4100	4100	0
404	20231213	141500	86403790	4100	4100	4100	4100	34
405	20231213	141400	86264390	4100	4100	4100	4100	0
406	20231213	141300	86264390	4100	4100	4100	4100	0
407	20231213	141200	86264390	4100	4095	4100	4095	12
408	20231213	141100	86215240	4100	4100	4100	4100	0
409	20231213	141000	86215240	4100	4100	4100	4100	0
410	20231213	140900	86215240	4100	4100	4100	4100	0
411	20231213	140800	86215240	4100	4100	4100	4100	0
412	20231213	140700	86215240	4100	4100	4100	4100	0
413	20231213	140600	86215240	4100	4100	4100	4100	0
414	20231213	140500	86215240	4100	4100	4100	4100	0
415	20231213	140400	86215240	4100	4100	4100	4100	5
416	20231213	140300	86194740	4100	4100	4100	4100	0
417	20231213	140200	86194740	4100	4100	4100	4100	0
418	20231213	140100	86194740	4100	4100	4100	4100	0
419	20231213	140000	86194740	4100	4100	4100	4100	0
420	20231213	135900	86194740	4100	4100	4100	4100	0
421	20231213	135800	86194740	4100	4100	4100	4100	0
422	20231213	135700	86194740	4100	4100	4100	4100	1
423	20231213	135600	86190640	4095	4095	4095	4095	0
424	20231213	135500	86190640	4095	4095	4095	4095	0
425	20231213	135400	86190640	4095	4095	4095	4095	0
426	20231213	135300	86190640	4095	4095	4095	4095	0
427	20231213	135200	86190640	4095	4095	4095	4095	0
428	20231213	135100	86190640	4095	4095	4095	4095	0
429	20231213	135000	86190640	4095	4095	4095	4095	0
430	20231213	134900	86190640	4095	4095	4095	4095	0
431	20231213	134800	86190640	4095	4095	4095	4095	0
432	20231213	134700	86190640	4095	4095	4095	4095	0
433	20231213	134600	86190640	4095	4095	4095	4095	0
434	20231213	134500	86190640	4095	4095	4095	4095	219
435	20231213	134400	85293835	4100	4100	4100	4100	1082
436	20231213	134300	80857635	4110	4110	4110	4110	0
437	20231213	134200	80857635	4110	4110	4110	4110	0
438	20231213	134100	80857635	4110	4110	4110	4110	0
439	20231213	134000	80857635	4110	4110	4110	4110	1
440	20231213	133900	80853525	4100	4100	4100	4100	0
441	20231213	133800	80853525	4100	4100	4100	4100	0
442	20231213	133700	80853525	4100	4100	4100	4100	0
443	20231213	133600	80853525	4100	4100	4100	4100	302
444	20231213	133500	79615325	4110	4110	4110	4110	0
445	20231213	133400	79615325	4110	4110	4110	4110	0
446	20231213	133300	79615325	4110	4110	4110	4110	1
447	20231213	133200	79611215	4100	4100	4100	4100	0
448	20231213	133100	79611215	4100	4100	4100	4100	0
449	20231213	133000	79611215	4100	4100	4100	4100	500
450	20231213	132900	77561215	4100	4100	4100	4100	0
451	20231213	132800	77561215	4100	4100	4100	4100	130
452	20231213	132700	77028215	4110	4110	4110	4110	0
453	20231213	132600	77028215	4110	4110	4110	4110	100
454	20231213	132500	76617215	4110	4110	4110	4110	0
455	20231213	132400	76617215	4110	4110	4110	4110	0
456	20231213	132300	76617215	4110	4110	4110	4110	10
457	20231213	132200	76576115	4115	4115	4115	4115	0
458	20231213	132100	76576115	4115	4115	4115	4115	0
459	20231213	132000	76576115	4115	4115	4115	4115	0
460	20231213	131900	76576115	4115	4115	4115	4115	0
461	20231213	131800	76576115	4115	4115	4115	4115	3
462	20231213	131700	76563770	4115	4115	4115	4115	0
463	20231213	131600	76563770	4115	4115	4115	4115	0
464	20231213	131500	76563770	4115	4115	4115	4115	24
465	20231213	131400	76465010	4115	4115	4115	4115	48
466	20231213	131300	76267490	4115	4115	4115	4115	0
467	20231213	131200	76267490	4115	4115	4115	4115	0
468	20231213	131100	76267490	4115	4115	4115	4115	1
469	20231213	131000	76263375	4100	4100	4100	4100	0
470	20231213	130900	76263375	4100	4100	4100	4100	0
471	20231213	130800	76263375	4100	4100	4100	4100	0
472	20231213	130700	76263375	4100	4100	4100	4100	0
473	20231213	130600	76263375	4100	4100	4100	4100	120
474	20231213	130500	75771375	4100	4100	4100	4100	0
475	20231213	130400	75771375	4100	4100	4100	4100	1
476	20231213	130300	75767275	4110	4110	4110	4110	0
477	20231213	130200	75767275	4110	4110	4110	4110	217
478	20231213	130100	74875405	4110	4110	4110	4110	0
479	20231213	130000	74875405	4110	4110	4110	4110	0
480	20231213	125900	74875405	4110	4110	4110	4110	0
481	20231213	125800	74875405	4110	4110	4110	4110	0
482	20231213	125700	74875405	4110	4110	4110	4110	0
483	20231213	125600	74875405	4110	4110	4110	4110	0
484	20231213	125500	74875405	4110	4110	4110	4110	0
485	20231213	125400	74875405	4110	4110	4110	4110	0
486	20231213	125300	74875405	4110	4110	4110	4110	0
487	20231213	125200	74875405	4110	4110	4110	4110	0
488	20231213	125100	74875405	4110	4110	4110	4110	0
489	20231213	125000	74875405	4110	4110	4110	4110	2
490	20231213	124900	74867185	4110	4110	4110	4110	0
491	20231213	124800	74867185	4110	4110	4110	4110	10
492	20231213	124700	74826085	4105	4105	4105	4105	0
493	20231213	124600	74826085	4105	4105	4105	4105	0
494	20231213	124500	74826085	4105	4105	4105	4105	0
495	20231213	124400	74826085	4105	4105	4105	4105	0
496	20231213	124300	74826085	4105	4105	4105	4105	0
497	20231213	124200	74826085	4105	4105	4105	4105	1
498	20231213	124100	74821980	4110	4110	4110	4110	2701
499	20231213	124000	63720870	4105	4105	4105	4105	30
500	20231213	123900	63597720	4105	4110	4110	4105	246
501	20231213	123800	62586715	4110	4110	4110	4110	28
502	20231213	123700	62471635	4110	4110	4110	4110	0
503	20231213	123600	62471635	4110	4110	4110	4110	0
504	20231213	123500	62471635	4110	4110	4110	4110	1092
505	20231213	123400	57983515	4110	4110	4110	4110	1
506	20231213	123300	57979405	4105	4105	4105	4105	0
507	20231213	123200	57979405	4105	4105	4105	4105	100
508	20231213	123100	57568905	4105	4105	4105	4105	90
509	20231213	123000	57199455	4105	4105	4105	4105	0
510	20231213	122900	57199455	4105	4105	4105	4105	0
511	20231213	122800	57199455	4105	4105	4105	4105	0
512	20231213	122700	57199455	4105	4105	4105	4105	0
513	20231213	122600	57199455	4105	4105	4105	4105	0
514	20231213	122500	57199455	4105	4105	4105	4105	0
515	20231213	122400	57199455	4105	4105	4105	4105	0
516	20231213	122300	57199455	4105	4105	4105	4105	0
517	20231213	122200	57199455	4105	4105	4105	4105	0
518	20231213	122100	57199455	4105	4105	4105	4105	0
519	20231213	122000	57199455	4105	4105	4105	4105	0
520	20231213	121900	57199455	4105	4105	4105	4105	1
521	20231213	121800	57195350	4100	4100	4100	4100	0
522	20231213	121700	57195350	4100	4100	4100	4100	0
523	20231213	121600	57195350	4100	4100	4100	4100	0
524	20231213	121500	57195350	4100	4100	4100	4100	0
525	20231213	121400	57195350	4100	4100	4100	4100	0
526	20231213	121300	57195350	4100	4100	4100	4100	0
527	20231213	121200	57195350	4100	4100	4100	4100	0
528	20231213	121100	57195350	4100	4100	4100	4100	0
529	20231213	121000	57195350	4100	4100	4100	4100	2
530	20231213	120900	57187150	4100	4100	4100	4100	0
531	20231213	120800	57187150	4100	4100	4100	4100	0
532	20231213	120700	57187150	4100	4100	4100	4100	0
533	20231213	120600	57187150	4100	4100	4100	4100	0
534	20231213	120500	57187150	4100	4100	4100	4100	55
535	20231213	120400	56961650	4100	4100	4100	4100	0
536	20231213	120300	56961650	4100	4100	4100	4100	8
537	20231213	120200	56928850	4100	4100	4100	4100	30
538	20231213	120100	56805850	4105	4105	4105	4105	4
539	20231213	120000	56789430	4100	4100	4100	4100	0
540	20231213	115900	56789430	4100	4100	4100	4100	0
541	20231213	115800	56789430	4100	4100	4100	4100	0
542	20231213	115700	56789430	4100	4100	4100	4100	0
543	20231213	115600	56789430	4100	4100	4100	4100	0
544	20231213	115500	56789430	4100	4100	4100	4100	0
545	20231213	115400	56789430	4100	4100	4100	4100	10
546	20231213	115300	56748430	4100	4100	4100	4100	0
547	20231213	115200	56748430	4100	4100	4100	4100	0
548	20231213	115100	56748430	4100	4100	4100	4100	0
549	20231213	115000	56748430	4100	4100	4100	4100	0
550	20231213	114900	56748430	4100	4100	4100	4100	0
551	20231213	114800	56748430	4100	4100	4100	4100	2350
552	20231213	114700	47113430	4110	4110	4110	4110	0
553	20231213	114600	47113430	4110	4110	4110	4110	0
554	20231213	114500	47113430	4110	4110	4110	4110	0
555	20231213	114400	47113430	4110	4110	4110	4110	1
556	20231213	114300	47109320	4100	4100	4100	4100	0
557	20231213	114200	47109320	4100	4100	4100	4100	3
558	20231213	114100	47097020	4110	4110	4110	4110	0
559	20231213	114000	47097020	4110	4110	4110	4110	0
560	20231213	113900	47097020	4110	4110	4110	4110	0
561	20231213	113800	47097020	4110	4110	4110	4110	0
562	20231213	113700	47097020	4110	4110	4110	4110	0
563	20231213	113600	47097020	4110	4110	4110	4110	0
564	20231213	113500	47097020	4110	4100	4110	4100	267
565	20231213	113400	46002310	4100	4105	4105	4100	1234
566	20231213	113300	40938415	4105	4105	4105	4105	0
567	20231213	113200	40938415	4105	4105	4105	4105	3
568	20231213	113100	40926100	4105	4105	4105	4105	0
569	20231213	113000	40926100	4105	4105	4105	4105	0
570	20231213	112900	40926100	4105	4105	4105	4105	1000
571	20231213	112800	36821100	4110	4110	4110	4110	0
572	20231213	112700	36821100	4110	4110	4110	4110	0
573	20231213	112600	36821100	4110	4110	4110	4110	3
574	20231213	112500	36808770	4105	4110	4110	4105	12
575	20231213	112400	36759500	4110	4110	4110	4110	0
576	20231213	112300	36759500	4110	4110	4110	4110	0
577	20231213	112200	36759500	4110	4110	4110	4110	0
578	20231213	112100	36759500	4110	4110	4110	4110	2
579	20231213	112000	36751280	4110	4110	4110	4110	0
580	20231213	111900	36751280	4110	4110	4110	4110	10
581	20231213	111800	36710180	4110	4110	4110	4110	0
582	20231213	111700	36710180	4110	4110	4110	4110	0
583	20231213	111600	36710180	4110	4110	4110	4110	0
584	20231213	111500	36710180	4110	4110	4110	4110	0
585	20231213	111400	36710180	4110	4110	4110	4110	0
586	20231213	111300	36710180	4110	4110	4110	4110	0
587	20231213	111200	36710180	4110	4110	4110	4110	2
588	20231213	111100	36701960	4110	4110	4110	4110	0
589	20231213	111000	36701960	4110	4110	4110	4110	10
590	20231213	110900	36660860	4110	4110	4110	4110	0
591	20231213	110800	36660860	4110	4110	4110	4110	0
592	20231213	110700	36660860	4110	4110	4110	4110	0
593	20231213	110600	36660860	4110	4110	4110	4110	0
594	20231213	110500	36660860	4110	4110	4110	4110	0
595	20231213	110400	36660860	4110	4110	4110	4110	18
596	20231213	110300	36586880	4110	4110	4110	4110	0
597	20231213	110200	36586880	4110	4110	4110	4110	3
598	20231213	110100	36574550	4110	4110	4110	4110	0
599	20231213	110000	36574550	4110	4110	4110	4110	0
600	20231213	105900	36574550	4110	4110	4110	4110	12
601	20231213	105800	36525230	4105	4105	4105	4105	30
602	20231213	105700	36402080	4115	4115	4115	4115	0
603	20231213	105600	36402080	4115	4115	4115	4115	0
604	20231213	105500	36402080	4115	4115	4115	4115	0
605	20231213	105400	36402080	4115	4115	4115	4115	0
606	20231213	105300	36402080	4115	4115	4115	4115	0
607	20231213	105200	36402080	4115	4115	4115	4115	0
608	20231213	105100	36402080	4115	4115	4115	4115	0
609	20231213	105000	36402080	4115	4115	4115	4115	0
610	20231213	104900	36402080	4115	4115	4115	4115	0
611	20231213	104800	36402080	4115	4115	4115	4115	0
612	20231213	104700	36402080	4115	4115	4115	4115	0
613	20231213	104600	36402080	4115	4115	4115	4115	0
614	20231213	104500	36402080	4115	4115	4115	4115	0
615	20231213	104400	36402080	4115	4115	4115	4115	0
616	20231213	104300	36402080	4115	4115	4115	4115	0
617	20231213	104200	36402080	4115	4115	4115	4115	1
618	20231213	104100	36397965	4115	4115	4115	4115	0
619	20231213	104000	36397965	4115	4115	4115	4115	1
620	20231213	103900	36393850	4105	4105	4105	4105	0
621	20231213	103800	36393850	4105	4105	4105	4105	0
622	20231213	103700	36393850	4105	4105	4105	4105	0
623	20231213	103600	36393850	4105	4110	4110	4105	80
624	20231213	103500	36065420	4115	4115	4115	4115	0
625	20231213	103400	36065420	4115	4115	4115	4115	11
626	20231213	103300	36020155	4110	4110	4110	4110	0
627	20231213	103200	36020155	4110	4110	4110	4110	0
628	20231213	103100	36020155	4110	4110	4110	4110	24
629	20231213	103000	35921515	4110	4110	4110	4110	0
630	20231213	102900	35921515	4110	4110	4110	4110	24
631	20231213	102800	35822875	4110	4110	4110	4110	0
632	20231213	102700	35822875	4110	4110	4110	4110	0
633	20231213	102600	35822875	4110	4110	4110	4110	0
634	20231213	102500	35822875	4110	4110	4110	4110	0
635	20231213	102400	35822875	4110	4110	4110	4110	1
636	20231213	102300	35818765	4110	4110	4110	4110	0
637	20231213	102200	35818765	4110	4110	4110	4110	0
638	20231213	102100	35818765	4110	4110	4110	4110	0
639	20231213	102000	35818765	4110	4110	4110	4110	5
640	20231213	101900	35798215	4115	4115	4115	4115	0
641	20231213	101800	35798215	4115	4115	4115	4115	0
642	20231213	101700	35798215	4115	4115	4115	4115	1
643	20231213	101600	35794100	4115	4115	4115	4115	205
644	20231213	101500	34950525	4115	4115	4115	4115	0
645	20231213	101400	34950525	4115	4115	4115	4115	0
646	20231213	101300	34950525	4115	4115	4115	4115	26
647	20231213	101200	34843535	4120	4120	4120	4120	0
648	20231213	101100	34843535	4120	4120	4120	4120	0
649	20231213	101000	34843535	4120	4120	4120	4120	0
650	20231213	100900	34843535	4120	4120	4120	4120	0
651	20231213	100800	34843535	4120	4120	4120	4120	10
652	20231213	100700	34802335	4120	4120	4120	4120	9
653	20231213	100600	34765255	4115	4115	4115	4115	24
654	20231213	100500	34666495	4115	4115	4115	4115	0
655	20231213	100400	34666495	4115	4115	4115	4115	0
656	20231213	100300	34666495	4115	4115	4115	4115	0
657	20231213	100200	34666495	4115	4115	4115	4115	11
658	20231213	100100	34621230	4115	4115	4115	4115	50
659	20231213	100000	34415480	4115	4115	4115	4115	59
660	20231213	095900	34172695	4105	4105	4105	4105	0
661	20231213	095800	34172695	4105	4105	4105	4105	1
662	20231213	095700	34168590	4105	4105	4105	4105	0
663	20231213	095600	34168590	4105	4105	4105	4105	0
664	20231213	095500	34168590	4105	4105	4105	4105	0
665	20231213	095400	34168590	4105	4105	4105	4105	0
666	20231213	095300	34168590	4105	4105	4105	4105	0
667	20231213	095200	34168590	4105	4105	4105	4105	48
668	20231213	095100	33971550	4115	4115	4115	4115	1
669	20231213	095000	33967435	4105	4105	4105	4105	0
670	20231213	094900	33967435	4105	4105	4105	4105	787
671	20231213	094800	30736800	4115	4115	4115	4115	0
672	20231213	094700	30736800	4115	4115	4115	4115	0
673	20231213	094600	30736800	4115	4115	4115	4115	0
674	20231213	094500	30736800	4115	4115	4115	4115	0
675	20231213	094400	30736800	4115	4115	4115	4115	2
676	20231213	094300	30728570	4105	4105	4105	4105	1061
677	20231213	094200	26373165	4105	4105	4105	4105	0
678	20231213	094100	26373165	4105	4105	4105	4105	0
679	20231213	094000	26373165	4105	4105	4105	4105	101
680	20231213	093900	25958560	4120	4105	4120	4105	73
681	20231213	093800	25658805	4105	4105	4105	4105	176
682	20231213	093700	24936325	4140	4140	4140	4140	5
683	20231213	093600	24915625	4100	4100	4100	4100	119
684	20231213	093500	24427725	4095	4095	4095	4095	625
685	20231213	093400	21868350	4095	4095	4095	4095	117
686	20231213	093300	21389235	4095	4095	4095	4095	0
687	20231213	093200	21389235	4095	4095	4095	4095	0
688	20231213	093100	21389235	4095	4095	4095	4095	0
689	20231213	093000	21389235	4095	4095	4095	4095	1
690	20231213	092900	21385140	4090	4090	4090	4090	70
691	20231213	092800	21098840	4085	4085	4085	4085	48
692	20231213	092700	20902760	4085	4085	4085	4085	12
693	20231213	092600	20853740	4075	4090	4090	4075	477
694	20231213	092500	18906240	4095	4095	4095	4095	10
695	20231213	092400	18865290	4095	4095	4095	4095	25
696	20231213	092300	18762915	4095	4090	4095	4090	411
697	20231213	092200	17080550	4085	4080	4085	4080	164
698	20231213	092100	16411285	4090	4090	4090	4090	0
699	20231213	092000	16411285	4090	4095	4095	4090	1154
700	20231213	091900	11690765	4100	4100	4100	4100	10
701	20231213	091800	11649765	4100	4100	4100	4100	37
702	20231213	091700	11498065	4100	4125	4125	4100	173
703	20231213	091600	10788465	4100	4100	4100	4100	0
704	20231213	091500	10788465	4100	4100	4100	4100	0
705	20231213	091400	10788465	4100	4110	4110	4100	540
706	20231213	091300	8574365	4125	4125	4125	4125	0
707	20231213	091200	8574365	4125	4125	4125	4125	0
708	20231213	091100	8574365	4125	4125	4125	4125	47
709	20231213	091000	8380490	4125	4125	4125	4125	153
710	20231213	090900	7749365	4125	4125	4125	4125	0
711	20231213	090800	7749365	4125	4100	4125	4100	97
712	20231213	090700	7351640	4100	4105	4110	4095	1458
713	20231213	090600	1368405	4105	4105	4105	4105	0
714	20231213	090500	1368405	4105	4110	4110	4100	174
715	20231213	090400	654440	4110	4125	4125	4110	18
716	20231213	090300	580400	4120	4120	4120	4120	0
717	20231213	090200	580400	4120	4120	4120	4120	0
718	20231213	090100	580400	4120	4120	4120	4120	0
719	20231213	090000	580400	4120	4150	4150	4120	140