KissMeData/147760/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202000	179688680	5280	5280	5280	5280	530
3	20231214	201900	179688680	5280	5280	5280	5280	0
4	20231214	201800	179688680	5280	5280	5280	5280	0
5	20231214	201700	179688680	5280	5280	5280	5280	0
6	20231214	201600	179688680	5280	5280	5280	5280	0
7	20231214	201500	179688680	5280	5280	5280	5280	0
8	20231214	201400	179688680	5280	5280	5280	5280	0
9	20231214	201300	179688680	5280	5280	5280	5280	0
10	20231214	201200	179688680	5280	5280	5280	5280	0
11	20231214	201100	179688680	5280	5280	5280	5280	0
12	20231214	201000	179688680	5280	5280	5280	5280	0
13	20231214	200900	179688680	5280	5280	5280	5280	0
14	20231214	200800	179688680	5280	5280	5280	5280	0
15	20231214	200700	179688680	5280	5280	5280	5280	0
16	20231214	200600	179688680	5280	5280	5280	5280	0
17	20231214	200500	179688680	5280	5280	5280	5280	0
18	20231214	200400	179688680	5280	5280	5280	5280	0
19	20231214	200300	179688680	5280	5280	5280	5280	0
20	20231214	200200	179688680	5280	5280	5280	5280	0
21	20231214	200100	179688680	5280	5280	5280	5280	0
22	20231214	200000	179688680	5280	5280	5280	5280	0
23	20231214	195900	179688680	5280	5280	5280	5280	0
24	20231214	195800	179688680	5280	5280	5280	5280	0
25	20231214	195700	179688680	5280	5280	5280	5280	0
26	20231214	195600	179688680	5280	5280	5280	5280	0
27	20231214	195500	179688680	5280	5280	5280	5280	0
28	20231214	195400	179688680	5280	5280	5280	5280	0
29	20231214	195300	179688680	5280	5280	5280	5280	0
30	20231214	195200	179688680	5280	5280	5280	5280	0
31	20231214	195100	179688680	5280	5280	5280	5280	0
32	20231214	195000	179688680	5280	5280	5280	5280	530
33	20231214	194900	179688680	5280	5280	5280	5280	0
34	20231214	194800	179688680	5280	5280	5280	5280	0
35	20231214	194700	179688680	5280	5280	5280	5280	0
36	20231214	194600	179688680	5280	5280	5280	5280	0
37	20231214	194500	179688680	5280	5280	5280	5280	0
38	20231214	194400	179688680	5280	5280	5280	5280	0
39	20231214	194300	179688680	5280	5280	5280	5280	0
40	20231214	194200	179688680	5280	5280	5280	5280	0
41	20231214	194100	179688680	5280	5280	5280	5280	0
42	20231214	194000	179688680	5280	5280	5280	5280	0
43	20231214	193900	179688680	5280	5280	5280	5280	0
44	20231214	193800	179688680	5280	5280	5280	5280	0
45	20231214	193700	179688680	5280	5280	5280	5280	0
46	20231214	193600	179688680	5280	5280	5280	5280	0
47	20231214	193500	179688680	5280	5280	5280	5280	0
48	20231214	193400	179688680	5280	5280	5280	5280	0
49	20231214	193300	179688680	5280	5280	5280	5280	0
50	20231214	193200	179688680	5280	5280	5280	5280	0
51	20231214	193100	179688680	5280	5280	5280	5280	0
52	20231214	193000	179688680	5280	5280	5280	5280	0
53	20231214	192900	179688680	5280	5280	5280	5280	0
54	20231214	192800	179688680	5280	5280	5280	5280	0
55	20231214	192700	179688680	5280	5280	5280	5280	0
56	20231214	192600	179688680	5280	5280	5280	5280	0
57	20231214	192500	179688680	5280	5280	5280	5280	0
58	20231214	192400	179688680	5280	5280	5280	5280	0
59	20231214	192300	179688680	5280	5280	5280	5280	0
60	20231214	192200	179688680	5280	5280	5280	5280	0
61	20231214	192100	179688680	5280	5280	5280	5280	0
62	20231214	192000	179688680	5280	5280	5280	5280	530
63	20231214	191900	179688680	5280	5280	5280	5280	0
64	20231214	191800	179688680	5280	5280	5280	5280	0
65	20231214	191700	179688680	5280	5280	5280	5280	0
66	20231214	191600	179688680	5280	5280	5280	5280	0
67	20231214	191500	179688680	5280	5280	5280	5280	0
68	20231214	191400	179688680	5280	5280	5280	5280	0
69	20231214	191300	179688680	5280	5280	5280	5280	0
70	20231214	191200	179688680	5280	5280	5280	5280	0
71	20231214	191100	179688680	5280	5280	5280	5280	0
72	20231214	191000	179688680	5280	5280	5280	5280	0
73	20231214	190900	179688680	5280	5280	5280	5280	0
74	20231214	190800	179688680	5280	5280	5280	5280	0
75	20231214	190700	179688680	5280	5280	5280	5280	0
76	20231214	190600	179688680	5280	5280	5280	5280	0
77	20231214	190500	179688680	5280	5280	5280	5280	0
78	20231214	190400	179688680	5280	5280	5280	5280	0
79	20231214	190300	179688680	5280	5280	5280	5280	0
80	20231214	190200	179688680	5280	5280	5280	5280	0
81	20231214	190100	179688680	5280	5280	5280	5280	0
82	20231214	190000	179688680	5280	5280	5280	5280	0
83	20231214	185900	179688680	5280	5280	5280	5280	0
84	20231214	185800	179688680	5280	5280	5280	5280	0
85	20231214	185700	179688680	5280	5280	5280	5280	0
86	20231214	185600	179688680	5280	5280	5280	5280	0
87	20231214	185500	179688680	5280	5280	5280	5280	0
88	20231214	185400	179688680	5280	5280	5280	5280	0
89	20231214	185300	179688680	5280	5280	5280	5280	0
90	20231214	185200	179688680	5280	5280	5280	5280	0
91	20231214	185100	179688680	5280	5280	5280	5280	0
92	20231214	185000	179688680	5280	5280	5280	5280	530
93	20231214	184900	179688680	5280	5280	5280	5280	0
94	20231214	184800	179688680	5280	5280	5280	5280	0
95	20231214	184700	179688680	5280	5280	5280	5280	0
96	20231214	184600	179688680	5280	5280	5280	5280	0
97	20231214	184500	179688680	5280	5280	5280	5280	0
98	20231214	184400	179688680	5280	5280	5280	5280	0
99	20231214	184300	179688680	5280	5280	5280	5280	0
100	20231214	184200	179688680	5280	5280	5280	5280	0
101	20231214	184100	179688680	5280	5280	5280	5280	0
102	20231214	184000	179688680	5280	5280	5280	5280	0
103	20231214	183900	179688680	5280	5280	5280	5280	0
104	20231214	183800	179688680	5280	5280	5280	5280	0
105	20231214	183700	179688680	5280	5280	5280	5280	0
106	20231214	183600	179688680	5280	5280	5280	5280	0
107	20231214	183500	179688680	5280	5280	5280	5280	0
108	20231214	183400	179688680	5280	5280	5280	5280	0
109	20231214	183300	179688680	5280	5280	5280	5280	0
110	20231214	183200	179688680	5280	5280	5280	5280	0
111	20231214	183100	179688680	5280	5280	5280	5280	0
112	20231214	183000	179688680	5280	5280	5280	5280	0
113	20231214	182900	179688680	5280	5280	5280	5280	0
114	20231214	182800	179688680	5280	5280	5280	5280	0
115	20231214	182700	179688680	5280	5280	5280	5280	0
116	20231214	182600	179688680	5280	5280	5280	5280	0
117	20231214	182500	179688680	5280	5280	5280	5280	0
118	20231214	182400	179688680	5280	5280	5280	5280	0
119	20231214	182300	179688680	5280	5280	5280	5280	0
120	20231214	182200	179688680	5280	5280	5280	5280	0
121	20231214	182100	179688680	5280	5280	5280	5280	0
122	20231214	182000	179688680	5280	5280	5280	5280	530
123	20231214	181900	179688680	5280	5280	5280	5280	0
124	20231214	181800	179688680	5280	5280	5280	5280	0
125	20231214	181700	179688680	5280	5280	5280	5280	0
126	20231214	181600	179688680	5280	5280	5280	5280	0
127	20231214	181500	179688680	5280	5280	5280	5280	0
128	20231214	181400	179688680	5280	5280	5280	5280	0
129	20231214	181300	179688680	5280	5280	5280	5280	0
130	20231214	181200	179688680	5280	5280	5280	5280	0
131	20231214	181100	179688680	5280	5280	5280	5280	0
132	20231214	181000	179688680	5280	5280	5280	5280	0
133	20231214	180900	179688680	5280	5280	5280	5280	0
134	20231214	180800	179688680	5280	5280	5280	5280	0
135	20231214	180700	179688680	5280	5280	5280	5280	0
136	20231214	180600	179688680	5280	5280	5280	5280	0
137	20231214	180500	179688680	5280	5280	5280	5280	0
138	20231214	180400	179688680	5280	5280	5280	5280	0
139	20231214	180300	179688680	5280	5280	5280	5280	0
140	20231214	180200	179688680	5280	5280	5280	5280	0
141	20231214	180100	179688680	5280	5280	5280	5280	0
142	20231214	180000	179688680	5280	5280	5280	5280	0
143	20231214	175900	179688680	5280	5280	5280	5280	0
144	20231214	175800	179688680	5280	5280	5280	5280	0
145	20231214	175700	179688680	5280	5280	5280	5280	0
146	20231214	175600	179688680	5280	5280	5280	5280	0
147	20231214	175500	179688680	5280	5280	5280	5280	0
148	20231214	175400	179688680	5280	5280	5280	5280	0
149	20231214	175300	179688680	5280	5280	5280	5280	0
150	20231214	175200	179688680	5280	5280	5280	5280	0
151	20231214	175100	179688680	5280	5280	5280	5280	0
152	20231214	175000	179688680	5280	5280	5280	5280	530
153	20231214	174900	179688680	5280	5280	5280	5280	0
154	20231214	174800	179688680	5280	5280	5280	5280	0
155	20231214	174700	179688680	5280	5280	5280	5280	0
156	20231214	174600	179688680	5280	5280	5280	5280	0
157	20231214	174500	179688680	5280	5280	5280	5280	0
158	20231214	174400	179688680	5280	5280	5280	5280	0
159	20231214	174300	179688680	5280	5280	5280	5280	0
160	20231214	174200	179688680	5280	5280	5280	5280	0
161	20231214	174100	179688680	5280	5280	5280	5280	0
162	20231214	174000	179688680	5280	5280	5280	5280	0
163	20231214	173900	179688680	5280	5280	5280	5280	0
164	20231214	173800	179688680	5280	5280	5280	5280	0
165	20231214	173700	179688680	5280	5280	5280	5280	0
166	20231214	173600	179688680	5280	5280	5280	5280	0
167	20231214	173500	179688680	5280	5280	5280	5280	0
168	20231214	173400	179688680	5280	5280	5280	5280	0
169	20231214	173300	179688680	5280	5280	5280	5280	0
170	20231214	173200	179688680	5280	5280	5280	5280	0
171	20231214	173100	179688680	5280	5280	5280	5280	0
172	20231214	173000	179688680	5280	5280	5280	5280	0
173	20231214	172900	179688680	5280	5280	5280	5280	0
174	20231214	172800	179688680	5280	5280	5280	5280	0
175	20231214	172700	179688680	5280	5280	5280	5280	0
176	20231214	172600	179688680	5280	5280	5280	5280	0
177	20231214	172500	179688680	5280	5280	5280	5280	0
178	20231214	172400	179688680	5280	5280	5280	5280	0
179	20231214	172300	179688680	5280	5280	5280	5280	0
180	20231214	172200	179688680	5280	5280	5280	5280	0
181	20231214	172100	179688680	5280	5280	5280	5280	0
182	20231214	172000	179688680	5280	5280	5280	5280	530
183	20231214	171900	179688680	5280	5280	5280	5280	0
184	20231214	171800	179688680	5280	5280	5280	5280	0
185	20231214	171700	179688680	5280	5280	5280	5280	0
186	20231214	171600	179688680	5280	5280	5280	5280	0
187	20231214	171500	179688680	5280	5280	5280	5280	0
188	20231214	171400	179688680	5280	5280	5280	5280	0
189	20231214	171300	179688680	5280	5280	5280	5280	0
190	20231214	171200	179688680	5280	5280	5280	5280	0
191	20231214	171100	179688680	5280	5280	5280	5280	0
192	20231214	171000	179688680	5280	5280	5280	5280	0
193	20231214	170900	179688680	5280	5280	5280	5280	0
194	20231214	170800	179688680	5280	5280	5280	5280	0
195	20231214	170700	179688680	5280	5280	5280	5280	0
196	20231214	170600	179688680	5280	5280	5280	5280	0
197	20231214	170500	179688680	5280	5280	5280	5280	0
198	20231214	170400	179688680	5280	5280	5280	5280	0
199	20231214	170300	179688680	5280	5280	5280	5280	0
200	20231214	170200	179688680	5280	5280	5280	5280	0
201	20231214	170100	179688680	5280	5280	5280	5280	0
202	20231214	170000	179688680	5280	5280	5280	5280	0
203	20231214	165900	179688680	5280	5280	5280	5280	0
204	20231214	165800	179688680	5280	5280	5280	5280	0
205	20231214	165700	179688680	5280	5280	5280	5280	0
206	20231214	165600	179688680	5280	5280	5280	5280	0
207	20231214	165500	179688680	5280	5280	5280	5280	0
208	20231214	165400	179688680	5280	5280	5280	5280	0
209	20231214	165300	179688680	5280	5280	5280	5280	0
210	20231214	165200	179688680	5280	5280	5280	5280	0
211	20231214	165100	179688680	5280	5280	5280	5280	0
212	20231214	165000	179688680	5280	5280	5280	5280	530
213	20231214	164900	179688680	5280	5280	5280	5280	0
214	20231214	164800	179688680	5280	5280	5280	5280	0
215	20231214	164700	179688680	5280	5280	5280	5280	0
216	20231214	164600	179688680	5280	5280	5280	5280	0
217	20231214	164500	179688680	5280	5280	5280	5280	0
218	20231214	164400	179688680	5280	5280	5280	5280	0
219	20231214	164300	179688680	5280	5280	5280	5280	0
220	20231214	164200	179688680	5280	5280	5280	5280	0
221	20231214	164100	179688680	5280	5280	5280	5280	0
222	20231214	164000	179688680	5280	5280	5280	5280	0
223	20231214	163900	179688680	5280	5280	5280	5280	0
224	20231214	163800	179688680	5280	5280	5280	5280	0
225	20231214	163700	179688680	5280	5280	5280	5280	0
226	20231214	163600	179688680	5280	5280	5280	5280	0
227	20231214	163500	179688680	5280	5280	5280	5280	0
228	20231214	163400	179688680	5280	5280	5280	5280	0
229	20231214	163300	179688680	5280	5280	5280	5280	0
230	20231214	163200	179688680	5280	5280	5280	5280	0
231	20231214	163100	179688680	5280	5280	5280	5280	0
232	20231214	163000	179688680	5280	5280	5280	5280	0
233	20231214	162900	179688680	5280	5280	5280	5280	0
234	20231214	162800	179688680	5280	5280	5280	5280	0
235	20231214	162700	179688680	5280	5280	5280	5280	0
236	20231214	162600	179688680	5280	5280	5280	5280	0
237	20231214	162500	179688680	5280	5280	5280	5280	0
238	20231214	162400	179688680	5280	5280	5280	5280	0
239	20231214	162300	179688680	5280	5280	5280	5280	0
240	20231214	162200	179688680	5280	5280	5280	5280	0
241	20231214	162100	179688680	5280	5280	5280	5280	0
242	20231214	162000	179688680	5280	5280	5280	5280	530
243	20231214	161900	179688680	5280	5280	5280	5280	0
244	20231214	161800	179688680	5280	5280	5280	5280	0
245	20231214	161700	179688680	5280	5280	5280	5280	0
246	20231214	161600	179688680	5280	5280	5280	5280	0
247	20231214	161500	179688680	5280	5280	5280	5280	0
248	20231214	161400	179688680	5280	5280	5280	5280	0
249	20231214	161300	179688680	5280	5280	5280	5280	0
250	20231214	161200	179688680	5280	5280	5280	5280	0
251	20231214	161100	179688680	5280	5280	5280	5280	0
252	20231214	161000	179688680	5280	5280	5280	5280	0
253	20231214	160900	179688680	5280	5280	5280	5280	0
254	20231214	160800	179688680	5280	5280	5280	5280	0
255	20231214	160700	179688680	5280	5280	5280	5280	0
256	20231214	160600	179688680	5280	5280	5280	5280	0
257	20231214	160500	179688680	5280	5280	5280	5280	0
258	20231214	160400	179688680	5280	5280	5280	5280	0
259	20231214	160300	179688680	5280	5280	5280	5280	0
260	20231214	160200	179688680	5280	5280	5280	5280	0
261	20231214	160100	179688680	5280	5280	5280	5280	0
262	20231214	160000	179688680	5280	5280	5280	5280	0
263	20231214	155900	179688680	5280	5280	5280	5280	0
264	20231214	155800	179688680	5280	5280	5280	5280	0
265	20231214	155700	179688680	5280	5280	5280	5280	0
266	20231214	155600	179688680	5280	5280	5280	5280	0
267	20231214	155500	179688680	5280	5280	5280	5280	0
268	20231214	155400	179688680	5280	5280	5280	5280	0
269	20231214	155300	179688680	5280	5280	5280	5280	0
270	20231214	155200	179688680	5280	5280	5280	5280	0
271	20231214	155100	179688680	5280	5280	5280	5280	0
272	20231214	155000	179688680	5280	5280	5280	5280	530
273	20231214	154900	179688680	5280	5280	5280	5280	0
274	20231214	154800	179688680	5280	5280	5280	5280	0
275	20231214	154700	179688680	5280	5280	5280	5280	0
276	20231214	154600	179688680	5280	5280	5280	5280	0
277	20231214	154500	179688680	5280	5280	5280	5280	0
278	20231214	154400	179688680	5280	5280	5280	5280	0
279	20231214	154300	179688680	5280	5280	5280	5280	0
280	20231214	154200	179688680	5280	5280	5280	5280	0
281	20231214	154100	179688680	5280	5280	5280	5280	0
282	20231214	154000	179688680	5280	5280	5280	5280	0
283	20231214	153900	179688680	5280	5280	5280	5280	0
284	20231214	153800	179688680	5280	5280	5280	5280	0
285	20231214	153700	179688680	5280	5280	5280	5280	0
286	20231214	153600	179688680	5280	5280	5280	5280	0
287	20231214	153500	179688680	5280	5280	5280	5280	0
288	20231214	153400	179688680	5280	5280	5280	5280	0
289	20231214	153300	179688680	5280	5280	5280	5280	0
290	20231214	153200	179688680	5280	5280	5280	5280	0
291	20231214	153100	179688680	5280	5280	5280	5280	0
292	20231214	153000	179688680	5280	5280	5280	5280	530
293	20231214	152900	176890280	5270	5270	5270	5270	0
294	20231214	152800	176890280	5270	5270	5270	5270	0
295	20231214	152700	176890280	5270	5270	5270	5270	0
296	20231214	152600	176890280	5270	5270	5270	5270	0
297	20231214	152500	176890280	5270	5270	5270	5270	0
298	20231214	152400	176890280	5270	5270	5270	5270	0
299	20231214	152300	176890280	5270	5270	5270	5270	0
300	20231214	152200	176890280	5270	5270	5270	5270	0
301	20231214	152100	176890280	5270	5270	5270	5270	0
302	20231214	152000	176890280	5270	5270	5270	5270	0
303	20231214	151900	176890280	5270	5270	5270	5270	2
304	20231214	151800	176879740	5270	5270	5270	5270	0
305	20231214	151700	176879740	5270	5270	5270	5270	0
306	20231214	151600	176879740	5270	5270	5270	5270	8
307	20231214	151500	176837580	5270	5270	5270	5270	0
308	20231214	151400	176837580	5270	5270	5270	5270	0
309	20231214	151300	176837580	5270	5260	5270	5260	12
310	20231214	151200	176774360	5270	5270	5270	5270	0
311	20231214	151100	176774360	5270	5270	5270	5270	10
312	20231214	151000	176721660	5240	5250	5270	5240	572
313	20231214	150900	173718370	5260	5260	5260	5260	10
314	20231214	150800	173665770	5280	5280	5280	5280	2
315	20231214	150700	173655210	5280	5280	5280	5280	0
316	20231214	150600	173655210	5280	5270	5280	5270	15
317	20231214	150500	173576030	5270	5270	5270	5270	0
318	20231214	150400	173576030	5270	5270	5270	5270	0
319	20231214	150300	173576030	5270	5270	5270	5270	0
320	20231214	150200	173576030	5270	5270	5270	5270	0
321	20231214	150100	173576030	5270	5270	5270	5270	0
322	20231214	150000	173576030	5270	5270	5270	5270	0
323	20231214	145900	173576030	5270	5270	5270	5270	0
324	20231214	145800	173576030	5270	5270	5270	5270	128
325	20231214	145700	172901470	5270	5240	5270	5240	1245
326	20231214	145600	166373920	5280	5280	5280	5280	0
327	20231214	145500	166373920	5280	5280	5280	5280	0
328	20231214	145400	166373920	5280	5280	5280	5280	0
329	20231214	145300	166373920	5280	5280	5280	5280	0
330	20231214	145200	166373920	5280	5280	5280	5280	0
331	20231214	145100	166373920	5280	5280	5280	5280	0
332	20231214	145000	166373920	5280	5280	5280	5280	15
333	20231214	144900	166294720	5280	5280	5280	5280	20
334	20231214	144800	166189120	5280	5280	5280	5280	303
335	20231214	144700	164589280	5280	5280	5280	5280	0
336	20231214	144600	164589280	5280	5280	5280	5280	1
337	20231214	144500	164584000	5280	5270	5280	5230	1473
338	20231214	144400	156820500	5260	5260	5260	5260	0
339	20231214	144300	156820500	5260	5250	5260	5250	1428
340	20231214	144200	149315600	5250	5250	5250	5250	150
341	20231214	144100	148528100	5240	5240	5240	5240	0
342	20231214	144000	148528100	5240	5240	5240	5240	0
343	20231214	143900	148528100	5240	5240	5240	5240	0
344	20231214	143800	148528100	5240	5240	5240	5240	0
345	20231214	143700	148528100	5240	5240	5240	5240	0
346	20231214	143600	148528100	5240	5240	5240	5240	0
347	20231214	143500	148528100	5240	5240	5240	5240	0
348	20231214	143400	148528100	5240	5240	5240	5240	0
349	20231214	143300	148528100	5240	5240	5240	5240	0
350	20231214	143200	148528100	5240	5240	5240	5240	0
351	20231214	143100	148528100	5240	5230	5240	5230	101
352	20231214	143000	147998870	5260	5260	5260	5260	0
353	20231214	142900	147998870	5260	5260	5260	5260	0
354	20231214	142800	147998870	5260	5260	5260	5260	0
355	20231214	142700	147998870	5260	5260	5260	5260	0
356	20231214	142600	147998870	5260	5260	5260	5260	0
357	20231214	142500	147998870	5260	5260	5260	5260	0
358	20231214	142400	147998870	5260	5260	5260	5260	0
359	20231214	142300	147998870	5260	5260	5260	5260	10
360	20231214	142200	147946270	5250	5250	5250	5250	100
361	20231214	142100	147421270	5260	5230	5260	5230	33
362	20231214	142000	147247720	5260	5260	5260	5260	0
363	20231214	141900	147247720	5260	5260	5260	5260	22
364	20231214	141800	147132000	5260	5240	5260	5200	1330
365	20231214	141700	140207330	5240	5240	5240	5240	0
366	20231214	141600	140207330	5240	5240	5240	5240	0
367	20231214	141500	140207330	5240	5240	5240	5240	0
368	20231214	141400	140207330	5240	5240	5240	5240	100
369	20231214	141300	139683330	5260	5260	5260	5260	0
370	20231214	141200	139683330	5260	5260	5260	5260	0
371	20231214	141100	139683330	5260	5260	5260	5260	200
372	20231214	141000	138631330	5260	5260	5260	5260	0
373	20231214	140900	138631330	5260	5260	5260	5260	15
374	20231214	140800	138552430	5250	5250	5250	5250	0
375	20231214	140700	138552430	5250	5250	5250	5250	5
376	20231214	140600	138526180	5260	5260	5260	5260	1
377	20231214	140500	138520920	5260	5260	5260	5260	0
378	20231214	140400	138520920	5260	5250	5260	5250	468
379	20231214	140300	136063760	5250	5250	5250	5250	1
380	20231214	140200	136058510	5250	5250	5250	5250	0
381	20231214	140100	136058510	5250	5250	5250	5250	0
382	20231214	140000	136058510	5250	5250	5250	5250	27
383	20231214	135900	135916760	5250	5250	5250	5250	0
384	20231214	135800	135916760	5250	5240	5250	5240	1345
385	20231214	135700	128859520	5240	5240	5240	5240	0
386	20231214	135600	128859520	5240	5200	5240	5200	1346
387	20231214	135500	121816460	5200	5200	5200	5200	80
388	20231214	135400	121400460	5220	5220	5220	5220	0
389	20231214	135300	121400460	5220	5220	5220	5220	0
390	20231214	135200	121400460	5220	5220	5220	5220	0
391	20231214	135100	121400460	5220	5220	5220	5220	0
392	20231214	135000	121400460	5220	5220	5220	5220	0
393	20231214	134900	121400460	5220	5220	5220	5220	1
394	20231214	134800	121395240	5230	5230	5230	5230	0
395	20231214	134700	121395240	5230	5230	5230	5230	0
396	20231214	134600	121395240	5230	5230	5230	5230	7
397	20231214	134500	121358630	5200	5210	5210	5200	9
398	20231214	134400	121311800	5230	5220	5230	5220	99
399	20231214	134300	120794950	5220	5220	5220	5220	0
400	20231214	134200	120794950	5220	5220	5220	5220	0
401	20231214	134100	120794950	5220	5220	5220	5220	0
402	20231214	134000	120794950	5220	5220	5220	5220	0
403	20231214	133900	120794950	5220	5220	5220	5220	0
404	20231214	133800	120794950	5220	5220	5220	5220	8
405	20231214	133700	120753190	5200	5200	5200	5200	0
406	20231214	133600	120753190	5200	5200	5200	5200	0
407	20231214	133500	120753190	5200	5200	5200	5200	0
408	20231214	133400	120753190	5200	5210	5210	5200	58
409	20231214	133300	120451510	5200	5200	5200	5200	120
410	20231214	133200	119827510	5230	5230	5230	5230	0
411	20231214	133100	119827510	5230	5230	5230	5230	0
412	20231214	133000	119827510	5230	5230	5230	5230	0
413	20231214	132900	119827510	5230	5230	5230	5230	0
414	20231214	132800	119827510	5230	5230	5230	5230	0
415	20231214	132700	119827510	5230	5230	5230	5230	0
416	20231214	132600	119827510	5230	5230	5230	5230	0
417	20231214	132500	119827510	5230	5190	5230	5190	598
418	20231214	132400	116723490	5230	5230	5230	5230	0
419	20231214	132300	116723490	5230	5230	5230	5230	0
420	20231214	132200	116723490	5230	5230	5230	5230	0
421	20231214	132100	116723490	5230	5230	5230	5230	0
422	20231214	132000	116723490	5230	5230	5230	5230	0
423	20231214	131900	116723490	5230	5230	5230	5230	0
424	20231214	131800	116723490	5230	5230	5230	5230	0
425	20231214	131700	116723490	5230	5230	5230	5230	0
426	20231214	131600	116723490	5230	5230	5230	5230	0
427	20231214	131500	116723490	5230	5230	5230	5230	0
428	20231214	131400	116723490	5230	5230	5230	5230	0
429	20231214	131300	116723490	5230	5230	5230	5230	0
430	20231214	131200	116723490	5230	5230	5230	5230	0
431	20231214	131100	116723490	5230	5230	5230	5230	0
432	20231214	131000	116723490	5230	5230	5230	5230	0
433	20231214	130900	116723490	5230	5230	5230	5230	0
434	20231214	130800	116723490	5230	5230	5230	5230	190
435	20231214	130700	115729790	5230	5230	5230	5230	0
436	20231214	130600	115729790	5230	5230	5230	5230	0
437	20231214	130500	115729790	5230	5230	5230	5230	0
438	20231214	130400	115729790	5230	5230	5230	5230	0
439	20231214	130300	115729790	5230	5230	5230	5230	0
440	20231214	130200	115729790	5230	5230	5230	5230	0
441	20231214	130100	115729790	5230	5230	5230	5230	0
442	20231214	130000	115729790	5230	5220	5230	5190	66
443	20231214	125900	115386030	5240	5240	5240	5240	0
444	20231214	125800	115386030	5240	5240	5240	5240	0
445	20231214	125700	115386030	5240	5240	5240	5240	0
446	20231214	125600	115386030	5240	5240	5240	5240	0
447	20231214	125500	115386030	5240	5240	5240	5240	0
448	20231214	125400	115386030	5240	5240	5240	5240	0
449	20231214	125300	115386030	5240	5240	5240	5240	0
450	20231214	125200	115386030	5240	5240	5240	5240	0
451	20231214	125100	115386030	5240	5240	5240	5240	0
452	20231214	125000	115386030	5240	5240	5240	5240	0
453	20231214	124900	115386030	5240	5240	5240	5240	0
454	20231214	124800	115386030	5240	5240	5240	5240	0
455	20231214	124700	115386030	5240	5240	5240	5240	0
456	20231214	124600	115386030	5240	5240	5240	5240	0
457	20231214	124500	115386030	5240	5240	5240	5240	0
458	20231214	124400	115386030	5240	5240	5240	5240	0
459	20231214	124300	115386030	5240	5240	5240	5240	0
460	20231214	124200	115386030	5240	5240	5240	5240	0
461	20231214	124100	115386030	5240	5240	5240	5240	0
462	20231214	124000	115386030	5240	5240	5240	5240	0
463	20231214	123900	115386030	5240	5240	5240	5240	0
464	20231214	123800	115386030	5240	5240	5240	5240	0
465	20231214	123700	115386030	5240	5240	5240	5240	0
466	20231214	123600	115386030	5240	5240	5240	5240	0
467	20231214	123500	115386030	5240	5240	5240	5240	0
468	20231214	123400	115386030	5240	5240	5240	5240	0
469	20231214	123300	115386030	5240	5240	5240	5240	0
470	20231214	123200	115386030	5240	5240	5240	5240	22
471	20231214	123100	115270750	5210	5210	5210	5210	23
472	20231214	123000	115150920	5240	5240	5240	5240	0
473	20231214	122900	115150920	5240	5240	5240	5240	0
474	20231214	122800	115150920	5240	5240	5240	5240	0
475	20231214	122700	115150920	5240	5240	5240	5240	0
476	20231214	122600	115150920	5240	5240	5240	5240	0
477	20231214	122500	115150920	5240	5240	5240	5240	0
478	20231214	122400	115150920	5240	5240	5240	5240	0
479	20231214	122300	115150920	5240	5240	5240	5240	0
480	20231214	122200	115150920	5240	5240	5240	5240	0
481	20231214	122100	115150920	5240	5240	5240	5240	0
482	20231214	122000	115150920	5240	5240	5240	5240	0
483	20231214	121900	115150920	5240	5240	5240	5240	0
484	20231214	121800	115150920	5240	5240	5240	5240	0
485	20231214	121700	115150920	5240	5240	5240	5240	0
486	20231214	121600	115150920	5240	5240	5240	5240	0
487	20231214	121500	115150920	5240	5240	5240	5240	0
488	20231214	121400	115150920	5240	5240	5240	5240	0
489	20231214	121300	115150920	5240	5240	5240	5240	0
490	20231214	121200	115150920	5240	5240	5240	5240	0
491	20231214	121100	115150920	5240	5240	5240	5240	0
492	20231214	121000	115150920	5240	5240	5240	5240	0
493	20231214	120900	115150920	5240	5240	5240	5240	0
494	20231214	120800	115150920	5240	5240	5240	5240	0
495	20231214	120700	115150920	5240	5240	5240	5240	0
496	20231214	120600	115150920	5240	5230	5240	5230	15
497	20231214	120500	115072350	5240	5240	5240	5240	0
498	20231214	120400	115072350	5240	5240	5240	5240	0
499	20231214	120300	115072350	5240	5240	5240	5240	0
500	20231214	120200	115072350	5240	5240	5240	5240	0
501	20231214	120100	115072350	5240	5240	5240	5240	0
502	20231214	120000	115072350	5240	5240	5240	5240	0
503	20231214	115900	115072350	5240	5240	5240	5240	0
504	20231214	115800	115072350	5240	5240	5240	5240	0
505	20231214	115700	115072350	5240	5240	5240	5240	0
506	20231214	115600	115072350	5240	5240	5240	5240	0
507	20231214	115500	115072350	5240	5240	5240	5240	8
508	20231214	115400	115030430	5170	5210	5210	5170	100
509	20231214	115300	114511610	5240	5240	5240	5240	0
510	20231214	115200	114511610	5240	5240	5240	5240	0
511	20231214	115100	114511610	5240	5240	5240	5240	0
512	20231214	115000	114511610	5240	5240	5240	5240	0
513	20231214	114900	114511610	5240	5210	5240	5200	527
514	20231214	114800	111770150	5240	5240	5240	5240	0
515	20231214	114700	111770150	5240	5240	5240	5240	0
516	20231214	114600	111770150	5240	5220	5240	5220	22
517	20231214	114500	111655170	5220	5220	5220	5220	2
518	20231214	114400	111644730	5250	5250	5250	5250	0
519	20231214	114300	111644730	5250	5250	5250	5250	0
520	20231214	114200	111644730	5250	5250	5250	5250	0
521	20231214	114100	111644730	5250	5250	5250	5250	0
522	20231214	114000	111644730	5250	5250	5250	5250	0
523	20231214	113900	111644730	5250	5250	5250	5250	0
524	20231214	113800	111644730	5250	5250	5250	5250	0
525	20231214	113700	111644730	5250	5240	5250	5240	1364
526	20231214	113600	104483960	5250	5250	5250	5250	0
527	20231214	113500	104483960	5250	5240	5250	5240	12
528	20231214	113400	104421020	5250	5220	5250	5200	789
529	20231214	113300	100314030	5230	5230	5230	5230	0
530	20231214	113200	100314030	5230	5230	5230	5230	0
531	20231214	113100	100314030	5230	5230	5230	5230	48
532	20231214	113000	100062990	5250	5250	5250	5250	0
533	20231214	112900	100062990	5250	5250	5250	5250	0
534	20231214	112800	100062990	5250	5250	5250	5250	0
535	20231214	112700	100062990	5250	5250	5250	5250	0
536	20231214	112600	100062990	5250	5250	5250	5250	0
537	20231214	112500	100062990	5250	5250	5250	5250	0
538	20231214	112400	100062990	5250	5250	5250	5250	18
539	20231214	112300	99968490	5240	5240	5240	5240	0
540	20231214	112200	99968490	5240	5240	5240	5240	4
541	20231214	112100	99947530	5240	5240	5240	5240	0
542	20231214	112000	99947530	5240	5240	5240	5240	0
543	20231214	111900	99947530	5240	5240	5240	5240	1
544	20231214	111800	99942290	5250	5250	5250	5250	0
545	20231214	111700	99942290	5250	5250	5250	5250	0
546	20231214	111600	99942290	5250	5250	5250	5250	0
547	20231214	111500	99942290	5250	5250	5250	5250	20
548	20231214	111400	99837290	5240	5240	5240	5240	50
549	20231214	111300	99575290	5240	5240	5250	5240	77
550	20231214	111200	99171710	5240	5240	5240	5240	475
551	20231214	111100	96682710	5240	5240	5240	5240	0
552	20231214	111000	96682710	5240	5240	5240	5240	0
553	20231214	110900	96682710	5240	5240	5240	5240	0
554	20231214	110800	96682710	5240	5240	5240	5240	0
555	20231214	110700	96682710	5240	5240	5240	5240	0
556	20231214	110600	96682710	5240	5240	5240	5240	0
557	20231214	110500	96682710	5240	5240	5240	5240	0
558	20231214	110400	96682710	5240	5240	5240	5240	0
559	20231214	110300	96682710	5240	5240	5240	5240	274
560	20231214	110200	95246950	5240	5240	5240	5240	0
561	20231214	110100	95246950	5240	5240	5240	5240	0
562	20231214	110000	95246950	5240	5240	5240	5240	0
563	20231214	105900	95246950	5240	5240	5240	5240	0
564	20231214	105800	95246950	5240	5240	5240	5240	0
565	20231214	105700	95246950	5240	5240	5240	5240	0
566	20231214	105600	95246950	5240	5240	5240	5240	0
567	20231214	105500	95246950	5240	5240	5240	5240	0
568	20231214	105400	95246950	5240	5240	5240	5240	0
569	20231214	105300	95246950	5240	5240	5240	5240	0
570	20231214	105200	95246950	5240	5240	5240	5240	0
571	20231214	105100	95246950	5240	5240	5240	5240	10
572	20231214	105000	95194550	5230	5230	5230	5230	0
573	20231214	104900	95194550	5230	5230	5230	5230	0
574	20231214	104800	95194550	5230	5230	5230	5230	0
575	20231214	104700	95194550	5230	5230	5230	5230	0
576	20231214	104600	95194550	5230	5230	5230	5230	0
577	20231214	104500	95194550	5230	5230	5230	5230	0
578	20231214	104400	95194550	5230	5230	5230	5230	20
579	20231214	104300	95089950	5230	5230	5230	5230	107
580	20231214	104200	94530340	5230	5230	5230	5230	96
581	20231214	104100	94028260	5230	5230	5230	5230	7
582	20231214	104000	93991650	5210	5210	5210	5210	0
583	20231214	103900	93991650	5210	5210	5210	5210	0
584	20231214	103800	93991650	5210	5210	5210	5210	0
585	20231214	103700	93991650	5210	5210	5210	5210	0
586	20231214	103600	93991650	5210	5210	5210	5210	0
587	20231214	103500	93991650	5210	5210	5210	5210	0
588	20231214	103400	93991650	5210	5210	5210	5210	0
589	20231214	103300	93991650	5210	5210	5210	5210	0
590	20231214	103200	93991650	5210	5210	5210	5210	0
591	20231214	103100	93991650	5210	5210	5210	5210	50
592	20231214	103000	93731150	5210	5210	5210	5210	0
593	20231214	102900	93731150	5210	5210	5210	5210	0
594	20231214	102800	93731150	5210	5210	5210	5210	0
595	20231214	102700	93731150	5210	5210	5210	5210	0
596	20231214	102600	93731150	5210	5210	5210	5210	0
597	20231214	102500	93731150	5210	5210	5210	5210	0
598	20231214	102400	93731150	5210	5210	5210	5210	0
599	20231214	102300	93731150	5210	5220	5220	5210	150
600	20231214	102200	92949500	5220	5220	5220	5220	7
601	20231214	102100	92912960	5250	5250	5250	5250	0
602	20231214	102000	92912960	5250	5250	5250	5250	0
603	20231214	101900	92912960	5250	5250	5250	5250	0
604	20231214	101800	92912960	5250	5250	5250	5250	0
605	20231214	101700	92912960	5250	5250	5250	5250	0
606	20231214	101600	92912960	5250	5240	5250	5240	8
607	20231214	101500	92870970	5210	5210	5210	5210	34
608	20231214	101400	92693830	5250	5250	5250	5250	0
609	20231214	101300	92693830	5250	5250	5250	5250	0
610	20231214	101200	92693830	5250	5250	5250	5250	0
611	20231214	101100	92693830	5250	5250	5250	5250	0
612	20231214	101000	92693830	5250	5250	5250	5250	80
613	20231214	100900	92273830	5260	5230	5260	5230	1253
614	20231214	100800	85700580	5240	5210	5240	5210	547
615	20231214	100700	82840300	5220	5220	5220	5220	0
616	20231214	100600	82840300	5220	5190	5220	5190	129
617	20231214	100500	82170680	5230	5230	5230	5230	0
618	20231214	100400	82170680	5230	5210	5230	5210	105
619	20231214	100300	81623040	5210	5210	5210	5210	30
620	20231214	100200	81466740	5230	5230	5230	5230	0
621	20231214	100100	81466740	5230	5230	5230	5230	0
622	20231214	100000	81466740	5230	5210	5230	5190	324
623	20231214	095900	79778790	5200	5200	5200	5200	215
624	20231214	095800	78660790	5210	5210	5210	5210	0
625	20231214	095700	78660790	5210	5190	5210	5190	21
626	20231214	095600	78551700	5240	5240	5240	5240	0
627	20231214	095500	78551700	5240	5240	5240	5230	23
628	20231214	095400	78431300	5200	5200	5240	5200	168
629	20231214	095300	77556860	5210	5200	5210	5200	162
630	20231214	095200	76714330	5210	5140	5250	5140	1164
631	20231214	095100	70618980	5080	5140	5140	5080	990
632	20231214	095000	65567200	5180	5170	5180	5170	16
633	20231214	094900	65484400	5170	5170	5170	5170	0
634	20231214	094800	65484400	5170	5170	5170	5170	0
635	20231214	094700	65484400	5170	5160	5170	5130	314
636	20231214	094600	63868830	5170	5160	5170	5130	290
637	20231214	094500	62379370	5170	5160	5170	5140	202
638	20231214	094400	61340430	5170	5170	5170	5170	0
639	20231214	094300	61340430	5170	5170	5170	5170	0
640	20231214	094200	61340430	5170	5170	5170	5170	0
641	20231214	094100	61340430	5170	5170	5170	5170	219
642	20231214	094000	60208200	5180	5180	5180	5180	2
643	20231214	093900	60197840	5190	5190	5190	5190	0
644	20231214	093800	60197840	5190	5190	5190	5190	0
645	20231214	093700	60197840	5190	5190	5190	5190	22
646	20231214	093600	60083660	5190	5190	5190	5180	214
647	20231214	093500	58975040	5180	5180	5180	5180	0
648	20231214	093400	58975040	5180	5180	5180	5180	20
649	20231214	093300	58871440	5200	5200	5200	5200	0
650	20231214	093200	58871440	5200	5200	5200	5200	0
651	20231214	093100	58871440	5200	5200	5200	5200	1091
652	20231214	093000	53198240	5200	5200	5200	5200	0
653	20231214	092900	53198240	5200	5200	5200	5200	0
654	20231214	092800	53198240	5200	5200	5200	5200	0
655	20231214	092700	53198240	5200	5200	5200	5200	0
656	20231214	092600	53198240	5200	5190	5200	5190	9
657	20231214	092500	53151510	5200	5200	5200	5200	0
658	20231214	092400	53151510	5200	5200	5200	5200	0
659	20231214	092300	53151510	5200	5190	5200	5190	200
660	20231214	092200	52111690	5210	5190	5210	5190	58
661	20231214	092100	51810630	5240	5220	5240	5180	434
662	20231214	092000	49554510	5240	5240	5240	5240	0
663	20231214	091900	49554510	5240	5230	5240	5200	982
664	20231214	091800	44447730	5240	5240	5240	5240	87
665	20231214	091700	43991850	5240	5200	5250	5200	87
666	20231214	091600	43538890	5200	5200	5200	5200	0
667	20231214	091500	43538890	5200	5200	5200	5200	0
668	20231214	091400	43538890	5200	5200	5200	5180	266
669	20231214	091300	42158490	5200	5200	5200	5190	263
670	20231214	091200	40791020	5180	5170	5180	5170	1212
671	20231214	091100	34519680	5170	5170	5170	5170	150
672	20231214	091000	33744180	5170	5170	5170	5170	0
673	20231214	090900	33744180	5170	5170	5170	5170	65
674	20231214	090800	33408130	5170	5170	5170	5170	3141
675	20231214	090700	17169160	5170	5170	5170	5170	41
676	20231214	090600	16957190	5170	5170	5170	5170	1
677	20231214	090500	16952020	5170	5170	5170	5170	1210
678	20231214	090400	10696320	5170	5170	5170	5170	11
679	20231214	090300	10639450	5170	5160	5180	5160	203
680	20231214	090200	9590160	5180	5220	5220	5160	105
681	20231214	090100	9046820	5240	5160	5240	5160	954
682	20231214	090000	4117680	5160	5160	5160	5160	798