KissMeData/017480/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190100	160350520	5050	5050	5050	5050	439
3	20231214	190000	160350520	5050	5050	5050	5050	0
4	20231214	185900	160350520	5050	5050	5050	5050	0
5	20231214	185800	160350520	5050	5050	5050	5050	0
6	20231214	185700	160350520	5050	5050	5050	5050	0
7	20231214	185600	160350520	5050	5050	5050	5050	0
8	20231214	185500	160350520	5050	5050	5050	5050	0
9	20231214	185400	160350520	5050	5050	5050	5050	0
10	20231214	185300	160350520	5050	5050	5050	5050	0
11	20231214	185200	160350520	5050	5050	5050	5050	0
12	20231214	185100	160350520	5050	5050	5050	5050	0
13	20231214	185000	160350520	5050	5050	5050	5050	0
14	20231214	184900	160350520	5050	5050	5050	5050	0
15	20231214	184800	160350520	5050	5050	5050	5050	0
16	20231214	184700	160350520	5050	5050	5050	5050	0
17	20231214	184600	160350520	5050	5050	5050	5050	0
18	20231214	184500	160350520	5050	5050	5050	5050	0
19	20231214	184400	160350520	5050	5050	5050	5050	0
20	20231214	184300	160350520	5050	5050	5050	5050	0
21	20231214	184200	160350520	5050	5050	5050	5050	0
22	20231214	184100	160350520	5050	5050	5050	5050	0
23	20231214	184000	160350520	5050	5050	5050	5050	0
24	20231214	183900	160350520	5050	5050	5050	5050	0
25	20231214	183800	160350520	5050	5050	5050	5050	0
26	20231214	183700	160350520	5050	5050	5050	5050	0
27	20231214	183600	160350520	5050	5050	5050	5050	0
28	20231214	183500	160350520	5050	5050	5050	5050	0
29	20231214	183400	160350520	5050	5050	5050	5050	0
30	20231214	183300	160350520	5050	5050	5050	5050	0
31	20231214	183200	160350520	5050	5050	5050	5050	0
32	20231214	183100	160350520	5050	5050	5050	5050	439
33	20231214	183000	160350520	5050	5050	5050	5050	0
34	20231214	182900	160350520	5050	5050	5050	5050	0
35	20231214	182800	160350520	5050	5050	5050	5050	0
36	20231214	182700	160350520	5050	5050	5050	5050	0
37	20231214	182600	160350520	5050	5050	5050	5050	0
38	20231214	182500	160350520	5050	5050	5050	5050	0
39	20231214	182400	160350520	5050	5050	5050	5050	0
40	20231214	182300	160350520	5050	5050	5050	5050	0
41	20231214	182200	160350520	5050	5050	5050	5050	0
42	20231214	182100	160350520	5050	5050	5050	5050	0
43	20231214	182000	160350520	5050	5050	5050	5050	0
44	20231214	181900	160350520	5050	5050	5050	5050	0
45	20231214	181800	160350520	5050	5050	5050	5050	0
46	20231214	181700	160350520	5050	5050	5050	5050	0
47	20231214	181600	160350520	5050	5050	5050	5050	0
48	20231214	181500	160350520	5050	5050	5050	5050	0
49	20231214	181400	160350520	5050	5050	5050	5050	0
50	20231214	181300	160350520	5050	5050	5050	5050	0
51	20231214	181200	160350520	5050	5050	5050	5050	0
52	20231214	181100	160350520	5050	5050	5050	5050	0
53	20231214	181000	160350520	5050	5050	5050	5050	0
54	20231214	180900	160350520	5050	5050	5050	5050	0
55	20231214	180800	160350520	5050	5050	5050	5050	0
56	20231214	180700	160350520	5050	5050	5050	5050	0
57	20231214	180600	160350520	5050	5050	5050	5050	0
58	20231214	180500	160350520	5050	5050	5050	5050	0
59	20231214	180400	160350520	5050	5050	5050	5050	0
60	20231214	180300	160350520	5050	5050	5050	5050	0
61	20231214	180200	160350520	5050	5050	5050	5050	0
62	20231214	180100	160350520	5050	5050	5050	5050	439
63	20231214	180000	160350520	5050	5050	5050	5050	0
64	20231214	175900	160350520	5050	5050	5050	5050	0
65	20231214	175800	160350520	5050	5050	5050	5050	0
66	20231214	175700	160350520	5050	5050	5050	5050	0
67	20231214	175600	160350520	5050	5050	5050	5050	0
68	20231214	175500	160350520	5050	5050	5050	5050	0
69	20231214	175400	160350520	5050	5050	5050	5050	0
70	20231214	175300	160350520	5050	5050	5050	5050	0
71	20231214	175200	160350520	5050	5050	5050	5050	0
72	20231214	175100	160350520	5050	5050	5050	5050	0
73	20231214	175000	160350520	5050	5050	5050	5050	0
74	20231214	174900	160350520	5050	5050	5050	5050	0
75	20231214	174800	160350520	5050	5050	5050	5050	0
76	20231214	174700	160350520	5050	5050	5050	5050	0
77	20231214	174600	160350520	5050	5050	5050	5050	0
78	20231214	174500	160350520	5050	5050	5050	5050	0
79	20231214	174400	160350520	5050	5050	5050	5050	0
80	20231214	174300	160350520	5050	5050	5050	5050	0
81	20231214	174200	160350520	5050	5050	5050	5050	0
82	20231214	174100	160350520	5050	5050	5050	5050	0
83	20231214	174000	160350520	5050	5050	5050	5050	0
84	20231214	173900	160350520	5050	5050	5050	5050	0
85	20231214	173800	160350520	5050	5050	5050	5050	0
86	20231214	173700	160350520	5050	5050	5050	5050	0
87	20231214	173600	160350520	5050	5050	5050	5050	0
88	20231214	173500	160350520	5050	5050	5050	5050	0
89	20231214	173400	160350520	5050	5050	5050	5050	0
90	20231214	173300	160350520	5050	5050	5050	5050	0
91	20231214	173200	160350520	5050	5050	5050	5050	0
92	20231214	173100	160350520	5050	5050	5050	5050	439
93	20231214	173000	160350520	5050	5050	5050	5050	0
94	20231214	172900	160350520	5050	5050	5050	5050	0
95	20231214	172800	160350520	5050	5050	5050	5050	0
96	20231214	172700	160350520	5050	5050	5050	5050	0
97	20231214	172600	160350520	5050	5050	5050	5050	0
98	20231214	172500	160350520	5050	5050	5050	5050	0
99	20231214	172400	160350520	5050	5050	5050	5050	0
100	20231214	172300	160350520	5050	5050	5050	5050	0
101	20231214	172200	160350520	5050	5050	5050	5050	0
102	20231214	172100	160350520	5050	5050	5050	5050	0
103	20231214	172000	160350520	5050	5050	5050	5050	0
104	20231214	171900	160350520	5050	5050	5050	5050	0
105	20231214	171800	160350520	5050	5050	5050	5050	0
106	20231214	171700	160350520	5050	5050	5050	5050	0
107	20231214	171600	160350520	5050	5050	5050	5050	0
108	20231214	171500	160350520	5050	5050	5050	5050	0
109	20231214	171400	160350520	5050	5050	5050	5050	0
110	20231214	171300	160350520	5050	5050	5050	5050	0
111	20231214	171200	160350520	5050	5050	5050	5050	0
112	20231214	171100	160350520	5050	5050	5050	5050	0
113	20231214	171000	160350520	5050	5050	5050	5050	0
114	20231214	170900	160350520	5050	5050	5050	5050	0
115	20231214	170800	160350520	5050	5050	5050	5050	0
116	20231214	170700	160350520	5050	5050	5050	5050	0
117	20231214	170600	160350520	5050	5050	5050	5050	0
118	20231214	170500	160350520	5050	5050	5050	5050	0
119	20231214	170400	160350520	5050	5050	5050	5050	0
120	20231214	170300	160350520	5050	5050	5050	5050	0
121	20231214	170200	160350520	5050	5050	5050	5050	0
122	20231214	170100	160350520	5050	5050	5050	5050	439
123	20231214	170000	160350520	5050	5050	5050	5050	0
124	20231214	165900	160350520	5050	5050	5050	5050	0
125	20231214	165800	160350520	5050	5050	5050	5050	0
126	20231214	165700	160350520	5050	5050	5050	5050	0
127	20231214	165600	160350520	5050	5050	5050	5050	0
128	20231214	165500	160350520	5050	5050	5050	5050	0
129	20231214	165400	160350520	5050	5050	5050	5050	0
130	20231214	165300	160350520	5050	5050	5050	5050	0
131	20231214	165200	160350520	5050	5050	5050	5050	0
132	20231214	165100	160350520	5050	5050	5050	5050	0
133	20231214	165000	160350520	5050	5050	5050	5050	0
134	20231214	164900	160350520	5050	5050	5050	5050	0
135	20231214	164800	160350520	5050	5050	5050	5050	0
136	20231214	164700	160350520	5050	5050	5050	5050	0
137	20231214	164600	160350520	5050	5050	5050	5050	0
138	20231214	164500	160350520	5050	5050	5050	5050	0
139	20231214	164400	160350520	5050	5050	5050	5050	0
140	20231214	164300	160350520	5050	5050	5050	5050	0
141	20231214	164200	160350520	5050	5050	5050	5050	0
142	20231214	164100	160350520	5050	5050	5050	5050	0
143	20231214	164000	160350520	5050	5050	5050	5050	0
144	20231214	163900	160350520	5050	5050	5050	5050	0
145	20231214	163800	160350520	5050	5050	5050	5050	0
146	20231214	163700	160350520	5050	5050	5050	5050	0
147	20231214	163600	160350520	5050	5050	5050	5050	0
148	20231214	163500	160350520	5050	5050	5050	5050	0
149	20231214	163400	160350520	5050	5050	5050	5050	0
150	20231214	163300	160350520	5050	5050	5050	5050	0
151	20231214	163200	160350520	5050	5050	5050	5050	0
152	20231214	163100	160350520	5050	5050	5050	5050	439
153	20231214	163000	160350520	5050	5050	5050	5050	0
154	20231214	162900	160350520	5050	5050	5050	5050	0
155	20231214	162800	160350520	5050	5050	5050	5050	0
156	20231214	162700	160350520	5050	5050	5050	5050	0
157	20231214	162600	160350520	5050	5050	5050	5050	0
158	20231214	162500	160350520	5050	5050	5050	5050	0
159	20231214	162400	160350520	5050	5050	5050	5050	0
160	20231214	162300	160350520	5050	5050	5050	5050	0
161	20231214	162200	160350520	5050	5050	5050	5050	0
162	20231214	162100	160350520	5050	5050	5050	5050	0
163	20231214	162000	160350520	5050	5050	5050	5050	0
164	20231214	161900	160350520	5050	5050	5050	5050	0
165	20231214	161800	160350520	5050	5050	5050	5050	0
166	20231214	161700	160350520	5050	5050	5050	5050	0
167	20231214	161600	160350520	5050	5050	5050	5050	0
168	20231214	161500	160350520	5050	5050	5050	5050	0
169	20231214	161400	160350520	5050	5050	5050	5050	0
170	20231214	161300	160350520	5050	5050	5050	5050	0
171	20231214	161200	160350520	5050	5050	5050	5050	0
172	20231214	161100	160350520	5050	5050	5050	5050	0
173	20231214	161000	160350520	5050	5050	5050	5050	0
174	20231214	160900	160350520	5050	5050	5050	5050	0
175	20231214	160800	160350520	5050	5050	5050	5050	0
176	20231214	160700	160350520	5050	5050	5050	5050	0
177	20231214	160600	160350520	5050	5050	5050	5050	0
178	20231214	160500	160350520	5050	5050	5050	5050	0
179	20231214	160400	160350520	5050	5050	5050	5050	0
180	20231214	160300	160350520	5050	5050	5050	5050	0
181	20231214	160200	160350520	5050	5050	5050	5050	0
182	20231214	160100	160350520	5050	5050	5050	5050	439
183	20231214	160000	160350520	5050	5050	5050	5050	0
184	20231214	155900	160350520	5050	5050	5050	5050	0
185	20231214	155800	160350520	5050	5050	5050	5050	0
186	20231214	155700	160350520	5050	5050	5050	5050	0
187	20231214	155600	160350520	5050	5050	5050	5050	0
188	20231214	155500	160350520	5050	5050	5050	5050	0
189	20231214	155400	160350520	5050	5050	5050	5050	0
190	20231214	155300	160350520	5050	5050	5050	5050	0
191	20231214	155200	160350520	5050	5050	5050	5050	0
192	20231214	155100	160350520	5050	5050	5050	5050	0
193	20231214	155000	160350520	5050	5050	5050	5050	0
194	20231214	154900	160350520	5050	5050	5050	5050	0
195	20231214	154800	160350520	5050	5050	5050	5050	0
196	20231214	154700	160350520	5050	5050	5050	5050	0
197	20231214	154600	160350520	5050	5050	5050	5050	0
198	20231214	154500	160350520	5050	5050	5050	5050	0
199	20231214	154400	160350520	5050	5050	5050	5050	0
200	20231214	154300	160350520	5050	5050	5050	5050	0
201	20231214	154200	160350520	5050	5050	5050	5050	0
202	20231214	154100	160350520	5050	5050	5050	5050	0
203	20231214	154000	160350520	5050	5050	5050	5050	0
204	20231214	153900	160350520	5050	5050	5050	5050	0
205	20231214	153800	160350520	5050	5050	5050	5050	0
206	20231214	153700	160350520	5050	5050	5050	5050	0
207	20231214	153600	160350520	5050	5050	5050	5050	0
208	20231214	153500	160350520	5050	5050	5050	5050	0
209	20231214	153400	160350520	5050	5050	5050	5050	0
210	20231214	153300	160350520	5050	5050	5050	5050	0
211	20231214	153200	160350520	5050	5050	5050	5050	0
212	20231214	153100	160350520	5050	5050	5050	5050	439
213	20231214	153000	160350520	5050	5050	5050	5050	439
214	20231214	152900	158133570	5040	5040	5040	5040	0
215	20231214	152800	158133570	5040	5040	5040	5040	0
216	20231214	152700	158133570	5040	5040	5040	5040	0
217	20231214	152600	158133570	5040	5040	5040	5040	0
218	20231214	152500	158133570	5040	5040	5040	5040	0
219	20231214	152400	158133570	5040	5040	5040	5040	0
220	20231214	152300	158133570	5040	5040	5040	5040	0
221	20231214	152200	158133570	5040	5040	5040	5040	0
222	20231214	152100	158133570	5040	5040	5040	5040	0
223	20231214	152000	158133570	5040	5040	5040	5040	0
224	20231214	151900	158133570	5040	5050	5050	5040	33
225	20231214	151800	157966980	5040	5040	5040	5040	0
226	20231214	151700	157966980	5040	5040	5040	5040	191
227	20231214	151600	157004340	5030	5030	5030	5030	0
228	20231214	151500	157004340	5030	5030	5030	5030	0
229	20231214	151400	157004340	5030	5030	5030	5030	0
230	20231214	151300	157004340	5030	5030	5030	5030	0
231	20231214	151200	157004340	5030	5030	5030	5030	0
232	20231214	151100	157004340	5030	5030	5030	5030	22
233	20231214	151000	156893680	5030	5030	5030	5030	0
234	20231214	150900	156893680	5030	5030	5030	5030	0
235	20231214	150800	156893680	5030	5030	5030	5030	1
236	20231214	150700	156888650	5040	5040	5040	5040	0
237	20231214	150600	156888650	5040	5040	5040	5040	300
238	20231214	150500	155376650	5040	5040	5040	5040	1
239	20231214	150400	155371610	5040	5040	5040	5040	0
240	20231214	150300	155371610	5040	5040	5040	5040	0
241	20231214	150200	155371610	5040	5040	5040	5040	0
242	20231214	150100	155371610	5040	5040	5040	5040	5
243	20231214	150000	155346410	5040	5040	5040	5040	0
244	20231214	145900	155346410	5040	5040	5040	5040	10
245	20231214	145800	155296010	5040	5020	5040	5020	9
246	20231214	145700	155250670	5020	5020	5020	5020	0
247	20231214	145600	155250670	5020	5020	5020	5020	0
248	20231214	145500	155250670	5020	5020	5020	5020	0
249	20231214	145400	155250670	5020	5020	5020	5020	0
250	20231214	145300	155250670	5020	5030	5030	5020	45
251	20231214	145200	155024760	5020	5020	5020	5020	0
252	20231214	145100	155024760	5020	5020	5020	5020	0
253	20231214	145000	155024760	5020	5020	5020	5020	0
254	20231214	144900	155024760	5020	5020	5020	5020	0
255	20231214	144800	155024760	5020	5020	5020	5020	1
256	20231214	144700	155019740	5030	5030	5030	5030	101
257	20231214	144600	154511710	5030	5030	5030	5030	149
258	20231214	144500	153762240	5030	5030	5030	5030	0
259	20231214	144400	153762240	5030	5030	5030	5030	0
260	20231214	144300	153762240	5030	5030	5030	5030	0
261	20231214	144200	153762240	5030	5030	5030	5030	0
262	20231214	144100	153762240	5030	5030	5030	5030	0
263	20231214	144000	153762240	5030	5030	5030	5030	0
264	20231214	143900	153762240	5030	5040	5040	5030	9
265	20231214	143800	153716890	5040	5040	5040	5040	0
266	20231214	143700	153716890	5040	5040	5040	5040	199
267	20231214	143600	152713930	5040	5040	5040	5040	0
268	20231214	143500	152713930	5040	5040	5040	5040	0
269	20231214	143400	152713930	5040	5040	5040	5040	0
270	20231214	143300	152713930	5040	5040	5040	5040	0
271	20231214	143200	152713930	5040	5040	5040	5040	0
272	20231214	143100	152713930	5040	5040	5040	5040	0
273	20231214	143000	152713930	5040	5040	5040	5040	1
274	20231214	142900	152708890	5040	5040	5040	5040	1
275	20231214	142800	152703850	5030	5030	5030	5030	0
276	20231214	142700	152703850	5030	5030	5030	5030	0
277	20231214	142600	152703850	5030	5030	5030	5030	0
278	20231214	142500	152703850	5030	5030	5030	5030	0
279	20231214	142400	152703850	5030	5030	5030	5030	0
280	20231214	142300	152703850	5030	5030	5030	5030	0
281	20231214	142200	152703850	5030	5030	5030	5030	0
282	20231214	142100	152703850	5030	5030	5030	5030	15
283	20231214	142000	152628400	5030	5030	5030	5030	0
284	20231214	141900	152628400	5030	5030	5030	5030	0
285	20231214	141800	152628400	5030	5030	5030	5030	0
286	20231214	141700	152628400	5030	5030	5030	5030	0
287	20231214	141600	152628400	5030	5030	5030	5030	0
288	20231214	141500	152628400	5030	5030	5030	5030	0
289	20231214	141400	152628400	5030	5030	5030	5030	0
290	20231214	141300	152628400	5030	5030	5030	5030	0
291	20231214	141200	152628400	5030	5030	5030	5030	0
292	20231214	141100	152628400	5030	5030	5030	5030	0
293	20231214	141000	152628400	5030	5030	5030	5030	0
294	20231214	140900	152628400	5030	5030	5030	5030	19
295	20231214	140800	152532830	5040	5040	5040	5040	0
296	20231214	140700	152532830	5040	5040	5040	5040	0
297	20231214	140600	152532830	5040	5040	5040	5040	0
298	20231214	140500	152532830	5040	5040	5040	5040	3
299	20231214	140400	152517710	5030	5030	5030	5030	0
300	20231214	140300	152517710	5030	5030	5030	5030	0
301	20231214	140200	152517710	5030	5030	5030	5030	0
302	20231214	140100	152517710	5030	5030	5030	5030	0
303	20231214	140000	152517710	5030	5030	5030	5030	0
304	20231214	135900	152517710	5030	5030	5030	5030	0
305	20231214	135800	152517710	5030	5030	5030	5030	0
306	20231214	135700	152517710	5030	5030	5030	5020	516
307	20231214	135600	149922380	5040	5040	5040	5040	0
308	20231214	135500	149922380	5040	5040	5040	5040	0
309	20231214	135400	149922380	5040	5040	5040	5040	0
310	20231214	135300	149922380	5040	5040	5040	5040	0
311	20231214	135200	149922380	5040	5040	5040	5040	0
312	20231214	135100	149922380	5040	5040	5040	5040	0
313	20231214	135000	149922380	5040	5040	5040	5040	0
314	20231214	134900	149922380	5040	5040	5040	5040	0
315	20231214	134800	149922380	5040	5040	5040	5040	0
316	20231214	134700	149922380	5040	5040	5040	5040	0
317	20231214	134600	149922380	5040	5040	5040	5040	0
318	20231214	134500	149922380	5040	5040	5040	5040	0
319	20231214	134400	149922380	5040	5040	5040	5040	0
320	20231214	134300	149922380	5040	5040	5040	5040	0
321	20231214	134200	149922380	5040	5040	5040	5040	0
322	20231214	134100	149922380	5040	5040	5040	5040	10
323	20231214	134000	149871980	5040	5040	5040	5040	0
324	20231214	133900	149871980	5040	5040	5040	5040	0
325	20231214	133800	149871980	5040	5040	5040	5040	0
326	20231214	133700	149871980	5040	5040	5040	5040	0
327	20231214	133600	149871980	5040	5040	5040	5040	0
328	20231214	133500	149871980	5040	5040	5040	5040	0
329	20231214	133400	149871980	5040	5040	5040	5040	0
330	20231214	133300	149871980	5040	5040	5040	5040	0
331	20231214	133200	149871980	5040	5040	5040	5040	0
332	20231214	133100	149871980	5040	5040	5040	5040	0
333	20231214	133000	149871980	5040	5040	5040	5040	0
334	20231214	132900	149871980	5040	5040	5040	5040	175
335	20231214	132800	148989980	5040	5040	5040	5040	0
336	20231214	132700	148989980	5040	5040	5040	5040	0
337	20231214	132600	148989980	5040	5040	5040	5040	0
338	20231214	132500	148989980	5040	5040	5040	5040	0
339	20231214	132400	148989980	5040	5040	5040	5040	0
340	20231214	132300	148989980	5040	5030	5040	5030	625
341	20231214	132200	145840470	5030	5030	5030	5030	0
342	20231214	132100	145840470	5030	5030	5030	5030	0
343	20231214	132000	145840470	5030	5030	5030	5030	0
344	20231214	131900	145840470	5030	5030	5030	5030	0
345	20231214	131800	145840470	5030	5030	5030	5030	0
346	20231214	131700	145840470	5030	5030	5030	5030	0
347	20231214	131600	145840470	5030	5030	5030	5030	0
348	20231214	131500	145840470	5030	5030	5030	5030	1
349	20231214	131400	145835440	5030	5030	5030	5030	2
350	20231214	131300	145825380	5030	5030	5030	5030	0
351	20231214	131200	145825380	5030	5030	5030	5030	0
352	20231214	131100	145825380	5030	5030	5030	5030	0
353	20231214	131000	145825380	5030	5030	5030	5030	0
354	20231214	130900	145825380	5030	5030	5030	5030	0
355	20231214	130800	145825380	5030	5030	5030	5030	0
356	20231214	130700	145825380	5030	5030	5030	5030	0
357	20231214	130600	145825380	5030	5030	5030	5030	0
358	20231214	130500	145825380	5030	5020	5030	5010	400
359	20231214	130400	143817120	5020	5020	5020	5020	0
360	20231214	130300	143817120	5020	5020	5020	5020	0
361	20231214	130200	143817120	5020	5020	5020	5020	0
362	20231214	130100	143817120	5020	5020	5020	5020	0
363	20231214	130000	143817120	5020	5020	5020	5020	5
364	20231214	125900	143792020	5020	5020	5020	5020	0
365	20231214	125800	143792020	5020	5020	5020	5020	0
366	20231214	125700	143792020	5020	5020	5020	5020	225
367	20231214	125600	142662520	5020	5020	5020	5020	0
368	20231214	125500	142662520	5020	5020	5020	5020	0
369	20231214	125400	142662520	5020	5020	5020	5020	21
370	20231214	125300	142557100	5020	5020	5020	5020	0
371	20231214	125200	142557100	5020	5020	5020	5020	0
372	20231214	125100	142557100	5020	5020	5020	5020	0
373	20231214	125000	142557100	5020	5020	5020	5020	0
374	20231214	124900	142557100	5020	5020	5020	5020	0
375	20231214	124800	142557100	5020	5020	5020	5020	0
376	20231214	124700	142557100	5020	5020	5020	5020	0
377	20231214	124600	142557100	5020	5020	5020	5020	0
378	20231214	124500	142557100	5020	5020	5020	5020	0
379	20231214	124400	142557100	5020	5020	5020	5020	45
380	20231214	124300	142331200	5020	5020	5020	5020	0
381	20231214	124200	142331200	5020	5020	5020	5020	0
382	20231214	124100	142331200	5020	5020	5020	5020	0
383	20231214	124000	142331200	5020	5020	5020	5020	0
384	20231214	123900	142331200	5020	5020	5020	5020	0
385	20231214	123800	142331200	5020	5020	5020	5020	0
386	20231214	123700	142331200	5020	5020	5020	5020	0
387	20231214	123600	142331200	5020	5020	5020	5020	484
388	20231214	123500	139901520	5010	5010	5010	5010	0
389	20231214	123400	139901520	5010	5010	5010	5010	25
390	20231214	123300	139776270	5010	5010	5010	5010	0
391	20231214	123200	139776270	5010	5010	5010	5010	25
392	20231214	123100	139651020	5010	5010	5010	5010	960
393	20231214	123000	134841420	5010	5010	5010	5010	200
394	20231214	122900	133839420	5010	5010	5010	5010	0
395	20231214	122800	133839420	5010	5010	5010	5010	0
396	20231214	122700	133839420	5010	5010	5010	5010	0
397	20231214	122600	133839420	5010	5010	5010	5010	0
398	20231214	122500	133839420	5010	5010	5010	5010	20
399	20231214	122400	133739220	5010	5010	5010	5010	5
400	20231214	122300	133714170	5010	5010	5010	5010	0
401	20231214	122200	133714170	5010	5010	5010	5010	0
402	20231214	122100	133714170	5010	5010	5010	5010	0
403	20231214	122000	133714170	5010	5010	5010	5010	0
404	20231214	121900	133714170	5010	5010	5010	5010	0
405	20231214	121800	133714170	5010	5010	5010	5010	0
406	20231214	121700	133714170	5010	5010	5010	5010	20
407	20231214	121600	133613970	5010	5010	5010	5010	0
408	20231214	121500	133613970	5010	5010	5010	5010	0
409	20231214	121400	133613970	5010	5010	5010	5010	4
410	20231214	121300	133593930	5010	5010	5010	5010	0
411	20231214	121200	133593930	5010	5010	5010	5010	1
412	20231214	121100	133588920	5010	5010	5010	5010	0
413	20231214	121000	133588920	5010	5010	5010	5010	0
414	20231214	120900	133588920	5010	5010	5010	5010	100
415	20231214	120800	133087920	5010	5000	5010	5000	20
416	20231214	120700	132987820	5000	5000	5000	5000	0
417	20231214	120600	132987820	5000	5000	5000	5000	0
418	20231214	120500	132987820	5000	5000	5000	5000	0
419	20231214	120400	132987820	5000	5000	5000	5000	0
420	20231214	120300	132987820	5000	5000	5000	5000	0
421	20231214	120200	132987820	5000	5000	5000	5000	0
422	20231214	120100	132987820	5000	5000	5000	5000	0
423	20231214	120000	132987820	5000	5000	5000	5000	188
424	20231214	115900	132047820	5000	5000	5000	5000	1319
425	20231214	115800	125452820	5000	5000	5000	5000	0
426	20231214	115700	125452820	5000	5000	5000	5000	0
427	20231214	115600	125452820	5000	5000	5000	5000	2
428	20231214	115500	125442820	5000	5000	5000	5000	1353
429	20231214	115400	118677820	5050	5030	5050	5000	6572
430	20231214	115300	85731580	5020	5030	5030	5020	1587
431	20231214	115200	77760520	5030	5030	5030	5030	119
432	20231214	115100	77161950	5030	5040	5040	5030	407
433	20231214	115000	75113030	5050	5050	5050	5050	0
434	20231214	114900	75113030	5050	5050	5050	5050	0
435	20231214	114800	75113030	5050	5050	5050	5050	101
436	20231214	114700	74602980	5050	5050	5050	5050	0
437	20231214	114600	74602980	5050	5050	5050	5050	396
438	20231214	114500	72603180	5040	5040	5040	5040	0
439	20231214	114400	72603180	5040	5040	5040	5040	0
440	20231214	114300	72603180	5040	5040	5040	5040	0
441	20231214	114200	72603180	5040	5040	5040	5040	0
442	20231214	114100	72603180	5040	5040	5040	5040	0
443	20231214	114000	72603180	5040	5040	5040	5040	0
444	20231214	113900	72603180	5040	5040	5040	5040	0
445	20231214	113800	72603180	5040	5040	5040	5040	0
446	20231214	113700	72603180	5040	5040	5040	5040	0
447	20231214	113600	72603180	5040	5040	5040	5040	255
448	20231214	113500	71317980	5050	5050	5050	5050	0
449	20231214	113400	71317980	5050	5050	5050	5050	0
450	20231214	113300	71317980	5050	5050	5050	5050	20
451	20231214	113200	71216980	5050	5050	5050	5050	0
452	20231214	113100	71216980	5050	5050	5050	5050	0
453	20231214	113000	71216980	5050	5050	5050	5050	64
454	20231214	112900	70893780	5040	5040	5040	5040	0
455	20231214	112800	70893780	5040	5040	5040	5040	0
456	20231214	112700	70893780	5040	5040	5040	5040	0
457	20231214	112600	70893780	5040	5040	5040	5040	1
458	20231214	112500	70888740	5050	5050	5050	5050	0
459	20231214	112400	70888740	5050	5050	5050	5050	0
460	20231214	112300	70888740	5050	5050	5050	5050	0
461	20231214	112200	70888740	5050	5050	5050	5050	0
462	20231214	112100	70888740	5050	5050	5050	5050	0
463	20231214	112000	70888740	5050	5050	5050	5050	0
464	20231214	111900	70888740	5050	5030	5050	5030	37
465	20231214	111800	70702350	5040	5040	5040	5040	7
466	20231214	111700	70667070	5040	5040	5040	5040	0
467	20231214	111600	70667070	5040	5040	5040	5040	0
468	20231214	111500	70667070	5040	5040	5040	5040	0
469	20231214	111400	70667070	5040	5040	5040	5040	0
470	20231214	111300	70667070	5040	5040	5040	5040	0
471	20231214	111200	70667070	5040	5040	5040	5040	201
472	20231214	111100	69654030	5050	5050	5050	5050	0
473	20231214	111000	69654030	5050	5050	5050	5050	1
474	20231214	110900	69648980	5040	5040	5040	5040	0
475	20231214	110800	69648980	5040	5040	5040	5040	0
476	20231214	110700	69648980	5040	5040	5040	5040	0
477	20231214	110600	69648980	5040	5040	5040	5040	0
478	20231214	110500	69648980	5040	5040	5040	5040	0
479	20231214	110400	69648980	5040	5040	5040	5040	0
480	20231214	110300	69648980	5040	5040	5040	5040	0
481	20231214	110200	69648980	5040	5040	5040	5040	116
482	20231214	110100	69064340	5040	5040	5040	5040	180
483	20231214	110000	68157140	5050	5050	5050	5050	0
484	20231214	105900	68157140	5050	5050	5050	5050	38
485	20231214	105800	67965240	5050	5050	5050	5050	0
486	20231214	105700	67965240	5050	5050	5050	5050	0
487	20231214	105600	67965240	5050	5050	5050	5050	0
488	20231214	105500	67965240	5050	5050	5050	5050	1
489	20231214	105400	67960190	5060	5060	5060	5060	0
490	20231214	105300	67960190	5060	5060	5060	5060	0
491	20231214	105200	67960190	5060	5060	5060	5060	0
492	20231214	105100	67960190	5060	5060	5060	5060	0
493	20231214	105000	67960190	5060	5060	5060	5060	0
494	20231214	104900	67960190	5060	5060	5060	5060	0
495	20231214	104800	67960190	5060	5060	5060	5060	0
496	20231214	104700	67960190	5060	5060	5060	5060	0
497	20231214	104600	67960190	5060	5060	5060	5060	0
498	20231214	104500	67960190	5060	5050	5060	5040	618
499	20231214	104400	64844280	5050	5050	5050	5050	5
500	20231214	104300	64819030	5050	5050	5050	5050	0
501	20231214	104200	64819030	5050	5050	5050	5050	0
502	20231214	104100	64819030	5050	5050	5050	5050	0
503	20231214	104000	64819030	5050	5050	5050	5050	200
504	20231214	103900	63809030	5050	5050	5050	5050	0
505	20231214	103800	63809030	5050	5050	5050	5050	3
506	20231214	103700	63793880	5050	5050	5050	5050	10
507	20231214	103600	63743380	5050	5050	5050	5050	114
508	20231214	103500	63167680	5050	5050	5050	5050	90
509	20231214	103400	62713180	5050	5050	5050	5050	50
510	20231214	103300	62460680	5060	5060	5060	5060	0
511	20231214	103200	62460680	5060	5060	5060	5060	59
512	20231214	103100	62162140	5060	5060	5060	5060	0
513	20231214	103000	62162140	5060	5060	5060	5060	0
514	20231214	102900	62162140	5060	5060	5060	5060	0
515	20231214	102800	62162140	5060	5060	5060	5060	202
516	20231214	102700	61140020	5060	5060	5060	5060	0
517	20231214	102600	61140020	5060	5060	5060	5060	0
518	20231214	102500	61140020	5060	5060	5060	5060	0
519	20231214	102400	61140020	5060	5060	5060	5060	0
520	20231214	102300	61140020	5060	5060	5060	5060	0
521	20231214	102200	61140020	5060	5060	5060	5060	0
522	20231214	102100	61140020	5060	5060	5060	5060	0
523	20231214	102000	61140020	5060	5060	5060	5060	0
524	20231214	101900	61140020	5060	5060	5060	5060	0
525	20231214	101800	61140020	5060	5060	5060	5060	0
526	20231214	101700	61140020	5060	5060	5060	5060	0
527	20231214	101600	61140020	5060	5060	5060	5060	0
528	20231214	101500	61140020	5060	5050	5060	5040	211
529	20231214	101400	60074720	5060	5060	5060	5060	0
530	20231214	101300	60074720	5060	5060	5060	5060	3
531	20231214	101200	60059540	5050	5050	5050	5050	2060
532	20231214	101100	49656540	5050	5050	5050	5050	1
533	20231214	101000	49651490	5050	5050	5050	5050	248
534	20231214	100900	48399090	5060	5060	5060	5060	1
535	20231214	100800	48394030	5060	5060	5060	5060	30
536	20231214	100700	48242230	5060	5060	5060	5060	4
537	20231214	100600	48221990	5070	5070	5070	5070	1
538	20231214	100500	48216920	5060	5060	5060	5060	2
539	20231214	100400	48206800	5050	5050	5050	5050	500
540	20231214	100300	45681800	5050	5050	5050	5050	3
541	20231214	100200	45666650	5050	5050	5050	5050	100
542	20231214	100100	45161650	5070	5070	5070	5070	150
543	20231214	100000	44401150	5070	5070	5070	5070	0
544	20231214	095900	44401150	5070	5070	5070	5070	0
545	20231214	095800	44401150	5070	5070	5070	5070	0
546	20231214	095700	44401150	5070	5070	5070	5070	0
547	20231214	095600	44401150	5070	5070	5070	5070	1
548	20231214	095500	44396080	5060	5060	5060	5060	13
549	20231214	095400	44330300	5060	5060	5060	5060	0
550	20231214	095300	44330300	5060	5060	5060	5060	0
551	20231214	095200	44330300	5060	5060	5060	5060	0
552	20231214	095100	44330300	5060	5060	5060	5060	28
553	20231214	095000	44188620	5060	5060	5060	5060	3
554	20231214	094900	44173440	5060	5060	5060	5060	978
555	20231214	094800	39224760	5060	5060	5060	5060	4
556	20231214	094700	39204520	5060	5060	5060	5060	1
557	20231214	094600	39199460	5060	5060	5060	5060	344
558	20231214	094500	37458820	5060	5060	5060	5060	0
559	20231214	094400	37458820	5060	5060	5060	5060	1
560	20231214	094300	37453760	5060	5060	5060	5060	5
561	20231214	094200	37428460	5060	5060	5060	5060	46
562	20231214	094100	37195700	5060	5060	5060	5060	2
563	20231214	094000	37185580	5060	5060	5060	5060	0
564	20231214	093900	37185580	5060	5060	5060	5060	0
565	20231214	093800	37185580	5060	5060	5060	5060	159
566	20231214	093700	36381040	5060	5060	5060	5060	4
567	20231214	093600	36360800	5060	5060	5060	5060	18
568	20231214	093500	36269720	5060	5060	5060	5060	16
569	20231214	093400	36188760	5060	5060	5060	5060	2
570	20231214	093300	36178640	5060	5060	5060	5060	53
571	20231214	093200	35910460	5060	5060	5060	5060	39
572	20231214	093100	35713120	5060	5060	5060	5060	102
573	20231214	093000	35197000	5060	5060	5060	5060	0
574	20231214	092900	35197000	5060	5060	5060	5060	522
575	20231214	092800	32555680	5070	5060	5070	5060	30
576	20231214	092700	32403780	5070	5070	5070	5070	1
577	20231214	092600	32398710	5070	5070	5070	5070	0
578	20231214	092500	32398710	5070	5060	5070	5060	201
579	20231214	092400	31380650	5070	5070	5070	5070	1
580	20231214	092300	31375580	5060	5060	5060	5050	306
581	20231214	092200	29828620	5060	5060	5060	5060	1
582	20231214	092100	29823560	5060	5060	5060	5060	249
583	20231214	092000	28563620	5060	5060	5060	5060	1
584	20231214	091900	28558560	5070	5070	5070	5070	25
585	20231214	091800	28431810	5070	5070	5070	5070	1
586	20231214	091700	28426740	5070	5070	5070	5070	0
587	20231214	091600	28426740	5070	5070	5070	5070	0
588	20231214	091500	28426740	5070	5070	5070	5070	4
589	20231214	091400	28406460	5050	5070	5070	5050	383
590	20231214	091300	26471150	5070	5070	5070	5070	13
591	20231214	091200	26405240	5070	5080	5080	5070	95
592	20231214	091100	25922650	5080	5080	5080	5080	163
593	20231214	091000	25094610	5100	5100	5100	5100	0
594	20231214	090900	25094610	5100	5100	5100	5100	10
595	20231214	090800	25043610	5100	5100	5100	5100	0
596	20231214	090700	25043610	5100	5090	5100	5090	70
597	20231214	090600	24686620	5100	5100	5100	5100	0
598	20231214	090500	24686620	5100	5090	5100	5080	234
599	20231214	090400	23495840	5070	5070	5070	5060	3974
600	20231214	090300	3350620	5060	5060	5060	5060	1
601	20231214	090200	3345560	5060	5070	5070	5060	35
602	20231214	090100	3168250	5070	5060	5070	5060	61
603	20231214	090000	2859480	5070	5070	5070	5070	564