KissMeData/005160/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184400	587692915	5020	5020	5020	5020	1402
3	20231214	184300	587692915	5020	5020	5020	5020	0
4	20231214	184200	587692915	5020	5020	5020	5020	0
5	20231214	184100	587692915	5020	5020	5020	5020	0
6	20231214	184000	587692915	5020	5020	5020	5020	0
7	20231214	183900	587692915	5020	5020	5020	5020	0
8	20231214	183800	587692915	5020	5020	5020	5020	0
9	20231214	183700	587692915	5020	5020	5020	5020	0
10	20231214	183600	587692915	5020	5020	5020	5020	0
11	20231214	183500	587692915	5020	5020	5020	5020	0
12	20231214	183400	587692915	5020	5020	5020	5020	0
13	20231214	183300	587692915	5020	5020	5020	5020	0
14	20231214	183200	587692915	5020	5020	5020	5020	0
15	20231214	183100	587692915	5020	5020	5020	5020	0
16	20231214	183000	587692915	5020	5020	5020	5020	0
17	20231214	182900	587692915	5020	5020	5020	5020	0
18	20231214	182800	587692915	5020	5020	5020	5020	0
19	20231214	182700	587692915	5020	5020	5020	5020	0
20	20231214	182600	587692915	5020	5020	5020	5020	0
21	20231214	182500	587692915	5020	5020	5020	5020	0
22	20231214	182400	587692915	5020	5020	5020	5020	0
23	20231214	182300	587692915	5020	5020	5020	5020	0
24	20231214	182200	587692915	5020	5020	5020	5020	0
25	20231214	182100	587692915	5020	5020	5020	5020	0
26	20231214	182000	587692915	5020	5020	5020	5020	0
27	20231214	181900	587692915	5020	5020	5020	5020	0
28	20231214	181800	587692915	5020	5020	5020	5020	0
29	20231214	181700	587692915	5020	5020	5020	5020	0
30	20231214	181600	587692915	5020	5020	5020	5020	0
31	20231214	181500	587692915	5020	5020	5020	5020	0
32	20231214	181400	587692915	5020	5020	5020	5020	1402
33	20231214	181300	587692915	5020	5020	5020	5020	0
34	20231214	181200	587692915	5020	5020	5020	5020	0
35	20231214	181100	587692915	5020	5020	5020	5020	0
36	20231214	181000	587692915	5020	5020	5020	5020	0
37	20231214	180900	587692915	5020	5020	5020	5020	0
38	20231214	180800	587692915	5020	5020	5020	5020	0
39	20231214	180700	587692915	5020	5020	5020	5020	0
40	20231214	180600	587692915	5020	5020	5020	5020	0
41	20231214	180500	587692915	5020	5020	5020	5020	0
42	20231214	180400	587692915	5020	5020	5020	5020	0
43	20231214	180300	587692915	5020	5020	5020	5020	0
44	20231214	180200	587692915	5020	5020	5020	5020	0
45	20231214	180100	587692915	5020	5020	5020	5020	0
46	20231214	180000	587692915	5020	5020	5020	5020	0
47	20231214	175900	587692915	5020	5020	5020	5020	0
48	20231214	175800	587692915	5020	5020	5020	5020	0
49	20231214	175700	587692915	5020	5020	5020	5020	0
50	20231214	175600	587692915	5020	5020	5020	5020	0
51	20231214	175500	587692915	5020	5020	5020	5020	0
52	20231214	175400	587692915	5020	5020	5020	5020	0
53	20231214	175300	587692915	5020	5020	5020	5020	0
54	20231214	175200	587692915	5020	5020	5020	5020	0
55	20231214	175100	587692915	5020	5020	5020	5020	0
56	20231214	175000	587692915	5020	5020	5020	5020	0
57	20231214	174900	587692915	5020	5020	5020	5020	0
58	20231214	174800	587692915	5020	5020	5020	5020	0
59	20231214	174700	587692915	5020	5020	5020	5020	0
60	20231214	174600	587692915	5020	5020	5020	5020	0
61	20231214	174500	587692915	5020	5020	5020	5020	0
62	20231214	174400	587692915	5020	5020	5020	5020	1402
63	20231214	174300	587692915	5020	5020	5020	5020	0
64	20231214	174200	587692915	5020	5020	5020	5020	0
65	20231214	174100	587692915	5020	5020	5020	5020	0
66	20231214	174000	587692915	5020	5020	5020	5020	0
67	20231214	173900	587692915	5020	5020	5020	5020	0
68	20231214	173800	587692915	5020	5020	5020	5020	0
69	20231214	173700	587692915	5020	5020	5020	5020	0
70	20231214	173600	587692915	5020	5020	5020	5020	0
71	20231214	173500	587692915	5020	5020	5020	5020	0
72	20231214	173400	587692915	5020	5020	5020	5020	0
73	20231214	173300	587692915	5020	5020	5020	5020	0
74	20231214	173200	587692915	5020	5020	5020	5020	0
75	20231214	173100	587692915	5020	5020	5020	5020	0
76	20231214	173000	587692915	5020	5020	5020	5020	0
77	20231214	172900	587692915	5020	5020	5020	5020	0
78	20231214	172800	587692915	5020	5020	5020	5020	0
79	20231214	172700	587692915	5020	5020	5020	5020	0
80	20231214	172600	587692915	5020	5020	5020	5020	0
81	20231214	172500	587692915	5020	5020	5020	5020	0
82	20231214	172400	587692915	5020	5020	5020	5020	0
83	20231214	172300	587692915	5020	5020	5020	5020	0
84	20231214	172200	587692915	5020	5020	5020	5020	0
85	20231214	172100	587692915	5020	5020	5020	5020	0
86	20231214	172000	587692915	5020	5020	5020	5020	0
87	20231214	171900	587692915	5020	5020	5020	5020	0
88	20231214	171800	587692915	5020	5020	5020	5020	0
89	20231214	171700	587692915	5020	5020	5020	5020	0
90	20231214	171600	587692915	5020	5020	5020	5020	0
91	20231214	171500	587692915	5020	5020	5020	5020	0
92	20231214	171400	587692915	5020	5020	5020	5020	1402
93	20231214	171300	587692915	5020	5020	5020	5020	0
94	20231214	171200	587692915	5020	5020	5020	5020	0
95	20231214	171100	587692915	5020	5020	5020	5020	0
96	20231214	171000	587692915	5020	5020	5020	5020	0
97	20231214	170900	587692915	5020	5020	5020	5020	0
98	20231214	170800	587692915	5020	5020	5020	5020	0
99	20231214	170700	587692915	5020	5020	5020	5020	0
100	20231214	170600	587692915	5020	5020	5020	5020	0
101	20231214	170500	587692915	5020	5020	5020	5020	0
102	20231214	170400	587692915	5020	5020	5020	5020	0
103	20231214	170300	587692915	5020	5020	5020	5020	0
104	20231214	170200	587692915	5020	5020	5020	5020	0
105	20231214	170100	587692915	5020	5020	5020	5020	0
106	20231214	170000	587692915	5020	5020	5020	5020	0
107	20231214	165900	587692915	5020	5020	5020	5020	0
108	20231214	165800	587692915	5020	5020	5020	5020	0
109	20231214	165700	587692915	5020	5020	5020	5020	0
110	20231214	165600	587692915	5020	5020	5020	5020	0
111	20231214	165500	587692915	5020	5020	5020	5020	0
112	20231214	165400	587692915	5020	5020	5020	5020	0
113	20231214	165300	587692915	5020	5020	5020	5020	0
114	20231214	165200	587692915	5020	5020	5020	5020	0
115	20231214	165100	587692915	5020	5020	5020	5020	0
116	20231214	165000	587692915	5020	5020	5020	5020	0
117	20231214	164900	587692915	5020	5020	5020	5020	0
118	20231214	164800	587692915	5020	5020	5020	5020	0
119	20231214	164700	587692915	5020	5020	5020	5020	0
120	20231214	164600	587692915	5020	5020	5020	5020	0
121	20231214	164500	587692915	5020	5020	5020	5020	0
122	20231214	164400	587692915	5020	5020	5020	5020	1402
123	20231214	164300	587692915	5020	5020	5020	5020	0
124	20231214	164200	587692915	5020	5020	5020	5020	0
125	20231214	164100	587692915	5020	5020	5020	5020	0
126	20231214	164000	587692915	5020	5020	5020	5020	0
127	20231214	163900	587692915	5020	5020	5020	5020	0
128	20231214	163800	587692915	5020	5020	5020	5020	0
129	20231214	163700	587692915	5020	5020	5020	5020	0
130	20231214	163600	587692915	5020	5020	5020	5020	0
131	20231214	163500	587692915	5020	5020	5020	5020	0
132	20231214	163400	587692915	5020	5020	5020	5020	0
133	20231214	163300	587692915	5020	5020	5020	5020	0
134	20231214	163200	587692915	5020	5020	5020	5020	0
135	20231214	163100	587692915	5020	5020	5020	5020	0
136	20231214	163000	587692915	5020	5020	5020	5020	0
137	20231214	162900	587692915	5020	5020	5020	5020	0
138	20231214	162800	587692915	5020	5020	5020	5020	0
139	20231214	162700	587692915	5020	5020	5020	5020	0
140	20231214	162600	587692915	5020	5020	5020	5020	0
141	20231214	162500	587692915	5020	5020	5020	5020	0
142	20231214	162400	587692915	5020	5020	5020	5020	0
143	20231214	162300	587692915	5020	5020	5020	5020	0
144	20231214	162200	587692915	5020	5020	5020	5020	0
145	20231214	162100	587692915	5020	5020	5020	5020	0
146	20231214	162000	587692915	5020	5020	5020	5020	0
147	20231214	161900	587692915	5020	5020	5020	5020	0
148	20231214	161800	587692915	5020	5020	5020	5020	0
149	20231214	161700	587692915	5020	5020	5020	5020	0
150	20231214	161600	587692915	5020	5020	5020	5020	0
151	20231214	161500	587692915	5020	5020	5020	5020	0
152	20231214	161400	587692915	5020	5020	5020	5020	1402
153	20231214	161300	587692915	5020	5020	5020	5020	0
154	20231214	161200	587692915	5020	5020	5020	5020	0
155	20231214	161100	587692915	5020	5020	5020	5020	0
156	20231214	161000	587692915	5020	5020	5020	5020	0
157	20231214	160900	587692915	5020	5020	5020	5020	0
158	20231214	160800	587692915	5020	5020	5020	5020	0
159	20231214	160700	587692915	5020	5020	5020	5020	0
160	20231214	160600	587692915	5020	5020	5020	5020	0
161	20231214	160500	587692915	5020	5020	5020	5020	0
162	20231214	160400	587692915	5020	5020	5020	5020	0
163	20231214	160300	587692915	5020	5020	5020	5020	0
164	20231214	160200	587692915	5020	5020	5020	5020	0
165	20231214	160100	587692915	5020	5020	5020	5020	0
166	20231214	160000	587692915	5020	5020	5020	5020	0
167	20231214	155900	587692915	5020	5020	5020	5020	0
168	20231214	155800	587692915	5020	5020	5020	5020	0
169	20231214	155700	587692915	5020	5020	5020	5020	0
170	20231214	155600	587692915	5020	5020	5020	5020	0
171	20231214	155500	587692915	5020	5020	5020	5020	0
172	20231214	155400	587692915	5020	5020	5020	5020	0
173	20231214	155300	587692915	5020	5020	5020	5020	0
174	20231214	155200	587692915	5020	5020	5020	5020	0
175	20231214	155100	587692915	5020	5020	5020	5020	0
176	20231214	155000	587692915	5020	5020	5020	5020	0
177	20231214	154900	587692915	5020	5020	5020	5020	0
178	20231214	154800	587692915	5020	5020	5020	5020	0
179	20231214	154700	587692915	5020	5020	5020	5020	0
180	20231214	154600	587692915	5020	5020	5020	5020	0
181	20231214	154500	587692915	5020	5020	5020	5020	0
182	20231214	154400	587692915	5020	5020	5020	5020	1402
183	20231214	154300	587692915	5020	5020	5020	5020	0
184	20231214	154200	587692915	5020	5020	5020	5020	0
185	20231214	154100	587692915	5020	5020	5020	5020	0
186	20231214	154000	587692915	5020	5020	5020	5020	0
187	20231214	153900	587692915	5020	5020	5020	5020	0
188	20231214	153800	587692915	5020	5020	5020	5020	0
189	20231214	153700	587692915	5020	5020	5020	5020	0
190	20231214	153600	587692915	5020	5020	5020	5020	0
191	20231214	153500	587692915	5020	5020	5020	5020	0
192	20231214	153400	587692915	5020	5020	5020	5020	0
193	20231214	153300	587692915	5020	5020	5020	5020	0
194	20231214	153200	587692915	5020	5020	5020	5020	0
195	20231214	153100	587692915	5020	5020	5020	5020	0
196	20231214	153000	587692915	5020	5020	5020	5020	1402
197	20231214	152900	580654875	5010	5010	5010	5010	0
198	20231214	152800	580654875	5010	5010	5010	5010	0
199	20231214	152700	580654875	5010	5010	5010	5010	0
200	20231214	152600	580654875	5010	5010	5010	5010	0
201	20231214	152500	580654875	5010	5010	5010	5010	0
202	20231214	152400	580654875	5010	5010	5010	5010	0
203	20231214	152300	580654875	5010	5010	5010	5010	0
204	20231214	152200	580654875	5010	5010	5010	5010	0
205	20231214	152100	580654875	5010	5010	5010	5010	0
206	20231214	152000	580654875	5010	5010	5010	5010	0
207	20231214	151900	580654875	5010	5020	5020	5010	339
208	20231214	151800	578953915	5030	5030	5030	5030	0
209	20231214	151700	578953915	5030	5010	5030	5010	99
210	20231214	151600	578457725	5020	5020	5020	5020	105
211	20231214	151500	577930625	5020	5020	5020	5020	0
212	20231214	151400	577930625	5020	5020	5020	5020	108
213	20231214	151300	577388465	5010	5010	5010	5010	170
214	20231214	151200	576536765	5010	5010	5010	5010	18
215	20231214	151100	576446585	5010	5010	5010	5010	0
216	20231214	151000	576446585	5010	5010	5010	5010	5
217	20231214	150900	576421535	5010	5010	5010	5010	0
218	20231214	150800	576421535	5010	5020	5020	5010	168
219	20231214	150700	575579475	5020	5020	5020	5020	50
220	20231214	150600	575328475	5030	5030	5030	5030	190
221	20231214	150500	574372775	5030	5030	5030	5030	600
222	20231214	150400	571354775	5010	5010	5010	5010	0
223	20231214	150300	571354775	5010	5010	5010	5010	0
224	20231214	150200	571354775	5010	5010	5010	5010	50
225	20231214	150100	571104275	5010	5010	5010	5010	0
226	20231214	150000	571104275	5010	5010	5010	5010	19
227	20231214	145900	571009085	5010	5020	5020	5010	1500
228	20231214	145800	563491435	5020	5030	5030	5020	324
229	20231214	145700	561862215	5040	5040	5040	5040	130
230	20231214	145600	561207015	5050	5050	5050	5050	0
231	20231214	145500	561207015	5050	5050	5050	5050	0
232	20231214	145400	561207015	5050	5050	5050	5050	136
233	20231214	145300	560520215	5050	5050	5050	5050	32
234	20231214	145200	560358615	5050	5050	5050	5050	110
235	20231214	145100	559803115	5050	5050	5050	5050	261
236	20231214	145000	558485065	5060	5060	5060	5060	1
237	20231214	144900	558480005	5060	5060	5060	5060	143
238	20231214	144800	557756425	5060	5060	5060	5060	22
239	20231214	144700	557645105	5060	5060	5060	5060	45
240	20231214	144600	557417405	5060	5060	5060	5060	30
241	20231214	144500	557265605	5060	5060	5060	5060	0
242	20231214	144400	557265605	5060	5060	5060	5060	12
243	20231214	144300	557204885	5060	5060	5060	5060	1
244	20231214	144200	557199825	5050	5050	5050	5050	59
245	20231214	144100	556901875	5050	5050	5050	5050	5
246	20231214	144000	556876625	5050	5050	5050	5050	0
247	20231214	143900	556876625	5050	5050	5050	5050	8
248	20231214	143800	556836225	5050	5050	5050	5050	0
249	20231214	143700	556836225	5050	5050	5050	5050	0
250	20231214	143600	556836225	5050	5050	5050	5050	0
251	20231214	143500	556836225	5050	5050	5050	5050	20
252	20231214	143400	556735225	5050	5050	5050	5050	0
253	20231214	143300	556735225	5050	5050	5050	5050	0
254	20231214	143200	556735225	5050	5050	5050	5050	0
255	20231214	143100	556735225	5050	5020	5050	5020	13
256	20231214	143000	556669935	5020	5020	5020	5020	0
257	20231214	142900	556669935	5020	5020	5020	5020	0
258	20231214	142800	556669935	5020	5020	5020	5020	0
259	20231214	142700	556669935	5020	5020	5020	5020	0
260	20231214	142600	556669935	5020	5020	5020	5020	0
261	20231214	142500	556669935	5020	5020	5020	5020	1
262	20231214	142400	556664915	5020	5020	5020	5020	0
263	20231214	142300	556664915	5020	5020	5020	5020	18
264	20231214	142200	556574555	5020	5020	5020	5020	0
265	20231214	142100	556574555	5020	5030	5030	5020	270
266	20231214	142000	555219085	5030	5030	5030	5020	221
267	20231214	141900	554108885	5020	5030	5030	5020	959
268	20231214	141800	549290495	5050	5050	5050	5050	0
269	20231214	141700	549290495	5050	5040	5050	5040	25
270	20231214	141600	549164395	5040	5050	5050	5040	87
271	20231214	141500	548725895	5050	5050	5050	5050	170
272	20231214	141400	547867395	5060	5060	5060	5060	1
273	20231214	141300	547862335	5060	5070	5070	5060	428
274	20231214	141200	545696555	5070	5070	5070	5070	782
275	20231214	141100	541731815	5070	5070	5070	5070	200
276	20231214	141000	540717815	5080	5080	5080	5080	0
277	20231214	140900	540717815	5080	5080	5080	5080	0
278	20231214	140800	540717815	5080	5080	5080	5080	261
279	20231214	140700	539391935	5080	5080	5080	5080	0
280	20231214	140600	539391935	5080	5080	5080	5080	50
281	20231214	140500	539137935	5090	5090	5090	5090	0
282	20231214	140400	539137935	5090	5090	5090	5090	0
283	20231214	140300	539137935	5090	5090	5090	5090	0
284	20231214	140200	539137935	5090	5090	5090	5090	1
285	20231214	140100	539132845	5090	5080	5090	5080	2
286	20231214	140000	539122675	5080	5080	5080	5080	2
287	20231214	135900	539112515	5080	5080	5080	5080	300
288	20231214	135800	537588515	5080	5080	5080	5080	290
289	20231214	135700	536115315	5070	5070	5080	5070	104
290	20231214	135600	535587995	5070	5080	5080	5070	11
291	20231214	135500	535532215	5080	5080	5080	5080	0
292	20231214	135400	535532215	5080	5080	5080	5080	540
293	20231214	135300	532789015	5080	5070	5080	5070	361
294	20231214	135200	530956135	5070	5070	5070	5070	0
295	20231214	135100	530956135	5070	5070	5070	5070	4
296	20231214	135000	530935855	5070	5070	5070	5070	0
297	20231214	134900	530935855	5070	5070	5070	5070	0
298	20231214	134800	530935855	5070	5070	5070	5070	10
299	20231214	134700	530885155	5070	5070	5070	5070	0
300	20231214	134600	530885155	5070	5070	5070	5070	20
301	20231214	134500	530783755	5070	5070	5070	5070	10
302	20231214	134400	530733055	5070	5070	5070	5070	0
303	20231214	134300	530733055	5070	5070	5070	5070	127
304	20231214	134200	530089165	5080	5080	5080	5080	0
305	20231214	134100	530089165	5080	5080	5080	5080	7
306	20231214	134000	530053605	5080	5080	5080	5080	0
307	20231214	133900	530053605	5080	5080	5080	5080	305
308	20231214	133800	528504205	5080	5080	5080	5080	200
309	20231214	133700	527488205	5080	5080	5080	5080	7
310	20231214	133600	527452645	5080	5080	5080	5080	0
311	20231214	133500	527452645	5080	5080	5080	5080	80
312	20231214	133400	527046245	5070	5070	5070	5070	10
313	20231214	133300	526995545	5070	5070	5070	5070	73
314	20231214	133200	526625435	5070	5070	5070	5070	102
315	20231214	133100	526108295	5070	5070	5070	5070	49
316	20231214	133000	525859865	5070	5070	5070	5070	4
317	20231214	132900	525839585	5070	5070	5070	5070	9
318	20231214	132800	525793955	5070	5070	5070	5070	0
319	20231214	132700	525793955	5070	5070	5070	5070	0
320	20231214	132600	525793955	5070	5070	5070	5070	0
321	20231214	132500	525793955	5070	5070	5070	5070	44
322	20231214	132400	525570875	5060	5060	5060	5060	0
323	20231214	132300	525570875	5060	5060	5060	5060	0
324	20231214	132200	525570875	5060	5060	5060	5060	0
325	20231214	132100	525570875	5060	5060	5060	5060	0
326	20231214	132000	525570875	5060	5060	5060	5060	28
327	20231214	131900	525429195	5060	5060	5060	5060	1
328	20231214	131800	525424135	5060	5060	5060	5060	0
329	20231214	131700	525424135	5060	5060	5060	5060	0
330	20231214	131600	525424135	5060	5060	5060	5060	7
331	20231214	131500	525388715	5060	5060	5060	5060	43
332	20231214	131400	525171135	5060	5050	5060	5050	112
333	20231214	131300	524605185	5060	5060	5060	5060	344
334	20231214	131200	522864545	5070	5070	5070	5070	0
335	20231214	131100	522864545	5070	5070	5070	5070	0
336	20231214	131000	522864545	5070	5070	5070	5070	230
337	20231214	130900	521698445	5070	5070	5070	5070	0
338	20231214	130800	521698445	5070	5070	5070	5070	6
339	20231214	130700	521668025	5070	5030	5070	5030	3
340	20231214	130600	521652895	5030	5030	5030	5030	0
341	20231214	130500	521652895	5030	5030	5030	5030	0
342	20231214	130400	521652895	5030	5050	5050	5030	3217
343	20231214	130300	505438625	5050	5050	5050	5050	10
344	20231214	130200	505388125	5050	5050	5050	5050	0
345	20231214	130100	505388125	5050	5050	5050	5050	0
346	20231214	130000	505388125	5050	5050	5050	5050	30
347	20231214	125900	505236625	5040	5040	5040	5040	0
348	20231214	125800	505236625	5040	5040	5040	5040	0
349	20231214	125700	505236625	5040	5050	5050	5040	2237
350	20231214	125600	493947775	5050	5050	5050	5050	136
351	20231214	125500	493260975	5060	5060	5060	5060	116
352	20231214	125400	492674015	5060	5060	5060	5060	0
353	20231214	125300	492674015	5060	5060	5060	5060	12
354	20231214	125200	492613295	5050	5050	5050	5050	0
355	20231214	125100	492613295	5050	5080	5080	5050	504
356	20231214	125000	490057835	5080	5080	5080	5080	0
357	20231214	124900	490057835	5080	5080	5080	5080	0
358	20231214	124800	490057835	5080	5080	5080	5080	0
359	20231214	124700	490057835	5080	5080	5080	5080	0
360	20231214	124600	490057835	5080	5080	5080	5080	10
361	20231214	124500	490007035	5080	5080	5080	5080	0
362	20231214	124400	490007035	5080	5080	5080	5080	190
363	20231214	124300	489041835	5080	5060	5080	5060	100
364	20231214	124200	488533925	5050	5050	5050	5050	4
365	20231214	124100	488513725	5060	5060	5060	5060	0
366	20231214	124000	488513725	5060	5060	5060	5060	0
367	20231214	123900	488513725	5060	5060	5060	5060	71
368	20231214	123800	488154465	5070	5070	5070	5070	0
369	20231214	123700	488154465	5070	5070	5070	5070	0
370	20231214	123600	488154465	5070	5070	5070	5070	0
371	20231214	123500	488154465	5070	5070	5070	5070	0
372	20231214	123400	488154465	5070	5070	5070	5070	0
373	20231214	123300	488154465	5070	5070	5070	5070	0
374	20231214	123200	488154465	5070	5070	5070	5070	0
375	20231214	123100	488154465	5070	5070	5070	5070	3
376	20231214	123000	488139255	5050	5050	5050	5050	130
377	20231214	122900	487482755	5050	5050	5050	5050	2
378	20231214	122800	487472655	5050	5050	5050	5050	0
379	20231214	122700	487472655	5050	5050	5050	5050	0
380	20231214	122600	487472655	5050	5050	5050	5050	71
381	20231214	122500	487114105	5050	5050	5050	5050	9
382	20231214	122400	487068655	5050	5050	5050	5050	226
383	20231214	122300	485927355	5050	5070	5070	5050	538
384	20231214	122200	483203945	5070	5070	5070	5070	33
385	20231214	122100	483036635	5080	5080	5080	5080	40
386	20231214	122000	482833435	5080	5080	5080	5080	107
387	20231214	121900	482289875	5080	5070	5080	5070	38
388	20231214	121800	482096915	5080	5080	5080	5080	620
389	20231214	121700	478947315	5090	5090	5090	5090	0
390	20231214	121600	478947315	5090	5090	5090	5090	100
391	20231214	121500	478438315	5090	5090	5090	5090	0
392	20231214	121400	478438315	5090	5090	5090	5090	0
393	20231214	121300	478438315	5090	5090	5090	5090	0
394	20231214	121200	478438315	5090	5090	5090	5090	0
395	20231214	121100	478438315	5090	5090	5090	5090	0
396	20231214	121000	478438315	5090	5090	5090	5090	0
397	20231214	120900	478438315	5090	5050	5090	5050	61
398	20231214	120800	478128235	5050	5050	5050	5050	0
399	20231214	120700	478128235	5050	5050	5050	5050	0
400	20231214	120600	478128235	5050	5050	5050	5050	21
401	20231214	120500	478022185	5060	5060	5060	5060	0
402	20231214	120400	478022185	5060	5060	5060	5060	1245
403	20231214	120300	471722485	5070	5080	5080	5070	1249
404	20231214	120200	465388675	5090	5090	5090	5090	0
405	20231214	120100	465388675	5090	5090	5090	5090	0
406	20231214	120000	465388675	5090	5090	5090	5090	0
407	20231214	115900	465388675	5090	5090	5090	5090	44
408	20231214	115800	465164715	5090	5090	5090	5090	0
409	20231214	115700	465164715	5090	5090	5090	5090	6
410	20231214	115600	465134175	5090	5090	5090	5090	77
411	20231214	115500	464742245	5070	5080	5080	5070	292
412	20231214	115400	463260505	5080	5080	5080	5080	0
413	20231214	115300	463260505	5080	5090	5090	5080	553
414	20231214	115200	460450975	5090	5090	5090	5090	219
415	20231214	115100	459336265	5080	5080	5080	5080	0
416	20231214	115000	459336265	5080	5080	5080	5080	100
417	20231214	114900	458828265	5080	5080	5080	5080	0
418	20231214	114800	458828265	5080	5080	5080	5080	25
419	20231214	114700	458701265	5100	5100	5100	5100	0
420	20231214	114600	458701265	5100	5100	5100	5100	0
421	20231214	114500	458701265	5100	5080	5100	5080	116
422	20231214	114400	458111915	5090	5090	5090	5090	0
423	20231214	114300	458111915	5090	5110	5110	5090	205
424	20231214	114200	457068025	5110	5110	5110	5110	295
425	20231214	114100	455560575	5110	5110	5110	5110	1
426	20231214	114000	455555465	5110	5110	5110	5110	1114
427	20231214	113900	449862925	5110	5120	5120	5110	46
428	20231214	113800	449627735	5130	5130	5130	5130	1
429	20231214	113700	449622605	5120	5110	5120	5110	59
430	20231214	113600	449320935	5110	5120	5120	5110	3
431	20231214	113500	449305595	5120	5120	5130	5120	237
432	20231214	113400	448091565	5120	5120	5120	5110	840
433	20231214	113300	443792815	5110	5110	5110	5110	111
434	20231214	113200	443225605	5110	5120	5120	5110	317
435	20231214	113100	441603095	5120	5120	5120	5110	232
436	20231214	113000	440415555	5110	5120	5120	5110	1366
437	20231214	112900	433421935	5120	5110	5120	5110	1488
438	20231214	112800	425803685	5110	5110	5110	5110	40
439	20231214	112700	425599285	5110	5110	5110	5110	461
440	20231214	112600	423243575	5110	5080	5120	5080	14294
441	20231214	112500	350364025	5090	5090	5090	5090	310
442	20231214	112400	348786125	5090	5090	5090	5080	86
443	20231214	112300	348348395	5080	5080	5080	5080	75
444	20231214	112200	347967395	5080	5080	5080	5080	100
445	20231214	112100	347459395	5080	5080	5080	5080	1109
446	20231214	112000	341825675	5080	5090	5090	5080	51
447	20231214	111900	341566585	5090	5080	5090	5080	302
448	20231214	111800	340031425	5080	5080	5080	5080	1575
449	20231214	111700	332030425	5070	5080	5080	5070	39
450	20231214	111600	331832405	5080	5080	5080	5080	0
451	20231214	111500	331832405	5080	5080	5080	5080	1016
452	20231214	111400	326671125	5080	5080	5080	5080	0
453	20231214	111300	326671125	5080	5080	5080	5080	20
454	20231214	111200	326569525	5070	5070	5070	5070	17
455	20231214	111100	326483335	5070	5070	5070	5070	31
456	20231214	111000	326326165	5070	5070	5070	5070	0
457	20231214	110900	326326165	5070	5070	5070	5070	132
458	20231214	110800	325656925	5070	5070	5070	5070	97
459	20231214	110700	325165135	5070	5070	5070	5070	79
460	20231214	110600	324764605	5070	5060	5070	5060	12
461	20231214	110500	324703865	5070	5070	5070	5070	560
462	20231214	110400	321864665	5080	5080	5080	5080	51
463	20231214	110300	321605585	5080	5080	5080	5080	39
464	20231214	110200	321407465	5080	5070	5080	5070	10
465	20231214	110100	321356695	5070	5070	5070	5070	123
466	20231214	110000	320733085	5080	5070	5080	5070	38
467	20231214	105900	320540075	5070	5070	5070	5070	158
468	20231214	105800	319739015	5080	5080	5080	5080	0
469	20231214	105700	319739015	5080	5080	5080	5080	0
470	20231214	105600	319739015	5080	5080	5080	5080	68
471	20231214	105500	319393575	5090	5080	5090	5080	573
472	20231214	105400	316477815	5090	5090	5090	5090	0
473	20231214	105300	316477815	5090	5090	5090	5090	0
474	20231214	105200	316477815	5090	5090	5090	5090	0
475	20231214	105100	316477815	5090	5080	5090	5070	59
476	20231214	105000	316178125	5090	5060	5090	5060	7226
477	20231214	104900	279486825	5060	5050	5060	5050	1329
478	20231214	104800	272774085	5050	5050	5050	5050	0
479	20231214	104700	272774085	5050	5050	5050	5050	0
480	20231214	104600	272774085	5050	5050	5050	5050	5
481	20231214	104500	272748835	5050	5050	5050	5050	15
482	20231214	104400	272673085	5050	5030	5050	5030	7
483	20231214	104300	272637755	5050	5050	5050	5050	0
484	20231214	104200	272637755	5050	5030	5050	5030	25
485	20231214	104100	272511905	5030	5030	5030	5030	20
486	20231214	104000	272411305	5030	5030	5030	5030	0
487	20231214	103900	272411305	5030	5030	5030	5030	0
488	20231214	103800	272411305	5030	5030	5030	5030	0
489	20231214	103700	272411305	5030	5030	5030	5030	56
490	20231214	103600	272129625	5050	5050	5050	5050	160
491	20231214	103500	271321625	5050	5050	5050	5050	1000
492	20231214	103400	266271625	5040	5040	5040	5040	0
493	20231214	103300	266271625	5040	5040	5040	5040	15
494	20231214	103200	266196025	5040	5040	5040	5040	1
495	20231214	103100	266190985	5030	5030	5030	5030	0
496	20231214	103000	266190985	5030	5030	5030	5030	0
497	20231214	102900	266190985	5030	5030	5030	5030	0
498	20231214	102800	266190985	5030	5030	5030	5030	240
499	20231214	102700	264983785	5030	5030	5030	5030	0
500	20231214	102600	264983785	5030	5030	5030	5030	0
501	20231214	102500	264983785	5030	5030	5030	5030	2
502	20231214	102400	264973725	5030	5030	5030	5030	0
503	20231214	102300	264973725	5030	5030	5030	5030	3
504	20231214	102200	264958635	5030	5030	5030	5030	17
505	20231214	102100	264873125	5030	5050	5060	5030	74
506	20231214	102000	264499465	5050	5030	5050	5030	120
507	20231214	101900	263895465	5030	5030	5030	5030	0
508	20231214	101800	263895465	5030	5030	5030	5030	10
509	20231214	101700	263845165	5030	5030	5030	5030	160
510	20231214	101600	263040365	5030	5050	5050	5030	29
511	20231214	101500	262894295	5060	5060	5060	5060	0
512	20231214	101400	262894295	5060	5060	5060	5060	0
513	20231214	101300	262894295	5060	5060	5060	5060	0
514	20231214	101200	262894295	5060	5040	5060	5040	15
515	20231214	101100	262818425	5030	5030	5030	5030	0
516	20231214	101000	262818425	5030	5030	5030	5030	0
517	20231214	100900	262818425	5030	5030	5030	5030	0
518	20231214	100800	262818425	5030	5030	5030	5030	1
519	20231214	100700	262813395	5030	5030	5030	5030	2
520	20231214	100600	262803335	5030	5050	5050	5030	32
521	20231214	100500	262642075	5050	5050	5050	5050	180
522	20231214	100400	261733075	5050	5030	5050	5030	157
523	20231214	100300	260940625	5020	5020	5020	5020	300
524	20231214	100200	259434625	5030	5040	5040	5030	447
525	20231214	100100	257186195	5050	5050	5050	5050	0
526	20231214	100000	257186195	5050	5050	5050	5050	11
527	20231214	095900	257130645	5050	5050	5050	5050	9
528	20231214	095800	257085195	5050	5050	5050	5050	37
529	20231214	095700	256898345	5050	5060	5060	5050	27
530	20231214	095600	256761895	5060	5050	5060	5050	4171
531	20231214	095500	235684345	5040	5050	5050	5040	620
532	20231214	095400	232555345	5060	5060	5060	5060	122
533	20231214	095300	231938025	5060	5070	5070	5060	1918
534	20231214	095200	222220775	5070	5070	5070	5070	588
535	20231214	095100	219239615	5080	5080	5080	5080	15
536	20231214	095000	219163415	5080	5080	5080	5070	12
537	20231214	094900	219102465	5060	5060	5060	5060	309
538	20231214	094800	217538925	5060	5060	5060	5060	3
539	20231214	094700	217523745	5060	5060	5060	5060	0
540	20231214	094600	217523745	5060	5050	5060	5050	850
541	20231214	094500	213223245	5050	5060	5060	5050	123
542	20231214	094400	212600875	5100	5050	5100	5050	2010
543	20231214	094300	202388215	5080	5060	5080	5060	299
544	20231214	094200	200871345	5070	5070	5070	5070	0
545	20231214	094100	200871345	5070	5070	5070	5070	3280
546	20231214	094000	184241745	5070	5060	5070	5060	3297
547	20231214	093900	167528855	5080	5080	5080	5080	2
548	20231214	093800	167518695	5090	5090	5090	5090	26
549	20231214	093700	167386355	5090	5100	5100	5060	2265
550	20231214	093600	155837565	5100	5080	5100	5080	2689
551	20231214	093500	142169185	5080	5080	5080	5080	360
552	20231214	093400	140340385	5080	5060	5080	5060	5509
553	20231214	093300	112368365	5060	5030	5060	5030	1055
554	20231214	093200	107040855	5020	5030	5040	5020	801
555	20231214	093100	103004115	5020	5020	5020	5020	461
556	20231214	093000	100689895	5020	5020	5020	5020	94
557	20231214	092900	100218015	5020	5020	5020	5020	4
558	20231214	092800	100197935	5000	5020	5020	5000	256
559	20231214	092700	98915425	5020	5020	5020	5020	8
560	20231214	092600	98875265	5020	5040	5040	5020	381
561	20231214	092500	96957045	5040	5040	5040	5040	70
562	20231214	092400	96604245	5040	5030	5040	5020	949
563	20231214	092300	91828865	5030	5030	5030	5030	30
564	20231214	092200	91677965	5030	5030	5030	5030	50
565	20231214	092100	91426465	5040	5040	5040	5040	9
566	20231214	092000	91381105	5050	5050	5050	5050	0
567	20231214	091900	91381105	5050	5050	5050	5050	1
568	20231214	091800	91376055	5040	5040	5040	5040	200
569	20231214	091700	90368055	5020	5020	5020	5020	56
570	20231214	091600	90086935	5020	5030	5040	5020	597
571	20231214	091500	87087245	5050	5050	5050	5030	1442
572	20231214	091400	79818415	5070	5090	5100	5070	2351
573	20231214	091300	67891925	5090	5090	5100	5090	740
574	20231214	091200	64121935	5090	5080	5090	5070	6836
575	20231214	091100	29397965	5080	5070	5080	5070	314
576	20231214	091000	27805975	5070	5050	5070	5050	629
577	20231214	090900	24625325	5040	5050	5050	5040	146
578	20231214	090800	23889475	5040	5040	5040	5040	183
579	20231214	090700	22967155	5060	5040	5060	5040	116
580	20231214	090600	22382455	5030	5020	5030	5020	453
581	20231214	090500	20106115	5040	5040	5040	5040	1
582	20231214	090400	20101075	5030	5010	5040	5010	1385
583	20231214	090300	13144815	5010	5010	5010	5010	0
584	20231214	090200	13144815	5010	4985	5010	4985	1861
585	20231214	090100	3852555	4990	4990	4995	4990	412
586	20231214	090000	1795460	4995	4955	4995	4955	362