KissMeData/030210/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191000	567225035	4150	4150	4150	4150	5494
3	20231214	190900	567225035	4150	4150	4150	4150	0
4	20231214	190800	567225035	4150	4150	4150	4150	0
5	20231214	190700	567225035	4150	4150	4150	4150	0
6	20231214	190600	567225035	4150	4150	4150	4150	0
7	20231214	190500	567225035	4150	4150	4150	4150	0
8	20231214	190400	567225035	4150	4150	4150	4150	0
9	20231214	190300	567225035	4150	4150	4150	4150	0
10	20231214	190200	567225035	4150	4150	4150	4150	0
11	20231214	190100	567225035	4150	4150	4150	4150	0
12	20231214	190000	567225035	4150	4150	4150	4150	0
13	20231214	185900	567225035	4150	4150	4150	4150	0
14	20231214	185800	567225035	4150	4150	4150	4150	0
15	20231214	185700	567225035	4150	4150	4150	4150	0
16	20231214	185600	567225035	4150	4150	4150	4150	0
17	20231214	185500	567225035	4150	4150	4150	4150	0
18	20231214	185400	567225035	4150	4150	4150	4150	0
19	20231214	185300	567225035	4150	4150	4150	4150	0
20	20231214	185200	567225035	4150	4150	4150	4150	0
21	20231214	185100	567225035	4150	4150	4150	4150	0
22	20231214	185000	567225035	4150	4150	4150	4150	0
23	20231214	184900	567225035	4150	4150	4150	4150	0
24	20231214	184800	567225035	4150	4150	4150	4150	0
25	20231214	184700	567225035	4150	4150	4150	4150	0
26	20231214	184600	567225035	4150	4150	4150	4150	0
27	20231214	184500	567225035	4150	4150	4150	4150	0
28	20231214	184400	567225035	4150	4150	4150	4150	0
29	20231214	184300	567225035	4150	4150	4150	4150	0
30	20231214	184200	567225035	4150	4150	4150	4150	0
31	20231214	184100	567225035	4150	4150	4150	4150	0
32	20231214	184000	567225035	4150	4150	4150	4150	5494
33	20231214	183900	567225035	4150	4150	4150	4150	0
34	20231214	183800	567225035	4150	4150	4150	4150	0
35	20231214	183700	567225035	4150	4150	4150	4150	0
36	20231214	183600	567225035	4150	4150	4150	4150	0
37	20231214	183500	567225035	4150	4150	4150	4150	0
38	20231214	183400	567225035	4150	4150	4150	4150	0
39	20231214	183300	567225035	4150	4150	4150	4150	0
40	20231214	183200	567225035	4150	4150	4150	4150	0
41	20231214	183100	567225035	4150	4150	4150	4150	0
42	20231214	183000	567225035	4150	4150	4150	4150	0
43	20231214	182900	567225035	4150	4150	4150	4150	0
44	20231214	182800	567225035	4150	4150	4150	4150	0
45	20231214	182700	567225035	4150	4150	4150	4150	0
46	20231214	182600	567225035	4150	4150	4150	4150	0
47	20231214	182500	567225035	4150	4150	4150	4150	0
48	20231214	182400	567225035	4150	4150	4150	4150	0
49	20231214	182300	567225035	4150	4150	4150	4150	0
50	20231214	182200	567225035	4150	4150	4150	4150	0
51	20231214	182100	567225035	4150	4150	4150	4150	0
52	20231214	182000	567225035	4150	4150	4150	4150	0
53	20231214	181900	567225035	4150	4150	4150	4150	0
54	20231214	181800	567225035	4150	4150	4150	4150	0
55	20231214	181700	567225035	4150	4150	4150	4150	0
56	20231214	181600	567225035	4150	4150	4150	4150	0
57	20231214	181500	567225035	4150	4150	4150	4150	0
58	20231214	181400	567225035	4150	4150	4150	4150	0
59	20231214	181300	567225035	4150	4150	4150	4150	0
60	20231214	181200	567225035	4150	4150	4150	4150	0
61	20231214	181100	567225035	4150	4150	4150	4150	0
62	20231214	181000	567225035	4150	4150	4150	4150	5494
63	20231214	180900	567225035	4150	4150	4150	4150	0
64	20231214	180800	567225035	4150	4150	4150	4150	0
65	20231214	180700	567225035	4150	4150	4150	4150	0
66	20231214	180600	567225035	4150	4150	4150	4150	0
67	20231214	180500	567225035	4150	4150	4150	4150	0
68	20231214	180400	567225035	4150	4150	4150	4150	0
69	20231214	180300	567225035	4150	4150	4150	4150	0
70	20231214	180200	567225035	4150	4150	4150	4150	0
71	20231214	180100	567225035	4150	4150	4150	4150	0
72	20231214	180000	567225035	4150	4150	4150	4150	0
73	20231214	175900	567225035	4150	4150	4150	4150	0
74	20231214	175800	567225035	4150	4150	4150	4150	0
75	20231214	175700	567225035	4150	4150	4150	4150	0
76	20231214	175600	567225035	4150	4150	4150	4150	0
77	20231214	175500	567225035	4150	4150	4150	4150	0
78	20231214	175400	567225035	4150	4150	4150	4150	0
79	20231214	175300	567225035	4150	4150	4150	4150	0
80	20231214	175200	567225035	4150	4150	4150	4150	0
81	20231214	175100	567225035	4150	4150	4150	4150	0
82	20231214	175000	567225035	4150	4150	4150	4150	0
83	20231214	174900	567225035	4150	4150	4150	4150	0
84	20231214	174800	567225035	4150	4150	4150	4150	0
85	20231214	174700	567225035	4150	4150	4150	4150	0
86	20231214	174600	567225035	4150	4150	4150	4150	0
87	20231214	174500	567225035	4150	4150	4150	4150	0
88	20231214	174400	567225035	4150	4150	4150	4150	0
89	20231214	174300	567225035	4150	4150	4150	4150	0
90	20231214	174200	567225035	4150	4150	4150	4150	0
91	20231214	174100	567225035	4150	4150	4150	4150	0
92	20231214	174000	567225035	4150	4150	4150	4150	5494
93	20231214	173900	567225035	4150	4150	4150	4150	0
94	20231214	173800	567225035	4150	4150	4150	4150	0
95	20231214	173700	567225035	4150	4150	4150	4150	0
96	20231214	173600	567225035	4150	4150	4150	4150	0
97	20231214	173500	567225035	4150	4150	4150	4150	0
98	20231214	173400	567225035	4150	4150	4150	4150	0
99	20231214	173300	567225035	4150	4150	4150	4150	0
100	20231214	173200	567225035	4150	4150	4150	4150	0
101	20231214	173100	567225035	4150	4150	4150	4150	0
102	20231214	173000	567225035	4150	4150	4150	4150	0
103	20231214	172900	567225035	4150	4150	4150	4150	0
104	20231214	172800	567225035	4150	4150	4150	4150	0
105	20231214	172700	567225035	4150	4150	4150	4150	0
106	20231214	172600	567225035	4150	4150	4150	4150	0
107	20231214	172500	567225035	4150	4150	4150	4150	0
108	20231214	172400	567225035	4150	4150	4150	4150	0
109	20231214	172300	567225035	4150	4150	4150	4150	0
110	20231214	172200	567225035	4150	4150	4150	4150	0
111	20231214	172100	567225035	4150	4150	4150	4150	0
112	20231214	172000	567225035	4150	4150	4150	4150	0
113	20231214	171900	567225035	4150	4150	4150	4150	0
114	20231214	171800	567225035	4150	4150	4150	4150	0
115	20231214	171700	567225035	4150	4150	4150	4150	0
116	20231214	171600	567225035	4150	4150	4150	4150	0
117	20231214	171500	567225035	4150	4150	4150	4150	0
118	20231214	171400	567225035	4150	4150	4150	4150	0
119	20231214	171300	567225035	4150	4150	4150	4150	0
120	20231214	171200	567225035	4150	4150	4150	4150	0
121	20231214	171100	567225035	4150	4150	4150	4150	0
122	20231214	171000	567225035	4150	4150	4150	4150	5494
123	20231214	170900	567225035	4150	4150	4150	4150	0
124	20231214	170800	567225035	4150	4150	4150	4150	0
125	20231214	170700	567225035	4150	4150	4150	4150	0
126	20231214	170600	567225035	4150	4150	4150	4150	0
127	20231214	170500	567225035	4150	4150	4150	4150	0
128	20231214	170400	567225035	4150	4150	4150	4150	0
129	20231214	170300	567225035	4150	4150	4150	4150	0
130	20231214	170200	567225035	4150	4150	4150	4150	0
131	20231214	170100	567225035	4150	4150	4150	4150	0
132	20231214	170000	567225035	4150	4150	4150	4150	0
133	20231214	165900	567225035	4150	4150	4150	4150	0
134	20231214	165800	567225035	4150	4150	4150	4150	0
135	20231214	165700	567225035	4150	4150	4150	4150	0
136	20231214	165600	567225035	4150	4150	4150	4150	0
137	20231214	165500	567225035	4150	4150	4150	4150	0
138	20231214	165400	567225035	4150	4150	4150	4150	0
139	20231214	165300	567225035	4150	4150	4150	4150	0
140	20231214	165200	567225035	4150	4150	4150	4150	0
141	20231214	165100	567225035	4150	4150	4150	4150	0
142	20231214	165000	567225035	4150	4150	4150	4150	0
143	20231214	164900	567225035	4150	4150	4150	4150	0
144	20231214	164800	567225035	4150	4150	4150	4150	0
145	20231214	164700	567225035	4150	4150	4150	4150	0
146	20231214	164600	567225035	4150	4150	4150	4150	0
147	20231214	164500	567225035	4150	4150	4150	4150	0
148	20231214	164400	567225035	4150	4150	4150	4150	0
149	20231214	164300	567225035	4150	4150	4150	4150	0
150	20231214	164200	567225035	4150	4150	4150	4150	0
151	20231214	164100	567225035	4150	4150	4150	4150	0
152	20231214	164000	567225035	4150	4150	4150	4150	5494
153	20231214	163900	567225035	4150	4150	4150	4150	0
154	20231214	163800	567225035	4150	4150	4150	4150	0
155	20231214	163700	567225035	4150	4150	4150	4150	0
156	20231214	163600	567225035	4150	4150	4150	4150	0
157	20231214	163500	567225035	4150	4150	4150	4150	0
158	20231214	163400	567225035	4150	4150	4150	4150	0
159	20231214	163300	567225035	4150	4150	4150	4150	0
160	20231214	163200	567225035	4150	4150	4150	4150	0
161	20231214	163100	567225035	4150	4150	4150	4150	0
162	20231214	163000	567225035	4150	4150	4150	4150	0
163	20231214	162900	567225035	4150	4150	4150	4150	0
164	20231214	162800	567225035	4150	4150	4150	4150	0
165	20231214	162700	567225035	4150	4150	4150	4150	0
166	20231214	162600	567225035	4150	4150	4150	4150	0
167	20231214	162500	567225035	4150	4150	4150	4150	0
168	20231214	162400	567225035	4150	4150	4150	4150	0
169	20231214	162300	567225035	4150	4150	4150	4150	0
170	20231214	162200	567225035	4150	4150	4150	4150	0
171	20231214	162100	567225035	4150	4150	4150	4150	0
172	20231214	162000	567225035	4150	4150	4150	4150	0
173	20231214	161900	567225035	4150	4150	4150	4150	0
174	20231214	161800	567225035	4150	4150	4150	4150	0
175	20231214	161700	567225035	4150	4150	4150	4150	0
176	20231214	161600	567225035	4150	4150	4150	4150	0
177	20231214	161500	567225035	4150	4150	4150	4150	0
178	20231214	161400	567225035	4150	4150	4150	4150	0
179	20231214	161300	567225035	4150	4150	4150	4150	0
180	20231214	161200	567225035	4150	4150	4150	4150	0
181	20231214	161100	567225035	4150	4150	4150	4150	0
182	20231214	161000	567225035	4150	4150	4150	4150	5494
183	20231214	160900	567225035	4150	4150	4150	4150	0
184	20231214	160800	567225035	4150	4150	4150	4150	0
185	20231214	160700	567225035	4150	4150	4150	4150	0
186	20231214	160600	567225035	4150	4150	4150	4150	0
187	20231214	160500	567225035	4150	4150	4150	4150	0
188	20231214	160400	567225035	4150	4150	4150	4150	0
189	20231214	160300	567225035	4150	4150	4150	4150	0
190	20231214	160200	567225035	4150	4150	4150	4150	0
191	20231214	160100	567225035	4150	4150	4150	4150	0
192	20231214	160000	567225035	4150	4150	4150	4150	0
193	20231214	155900	567225035	4150	4150	4150	4150	0
194	20231214	155800	567225035	4150	4150	4150	4150	0
195	20231214	155700	567225035	4150	4150	4150	4150	0
196	20231214	155600	567225035	4150	4150	4150	4150	0
197	20231214	155500	567225035	4150	4150	4150	4150	0
198	20231214	155400	567225035	4150	4150	4150	4150	0
199	20231214	155300	567225035	4150	4150	4150	4150	0
200	20231214	155200	567225035	4150	4150	4150	4150	0
201	20231214	155100	567225035	4150	4150	4150	4150	0
202	20231214	155000	567225035	4150	4150	4150	4150	0
203	20231214	154900	567225035	4150	4150	4150	4150	0
204	20231214	154800	567225035	4150	4150	4150	4150	0
205	20231214	154700	567225035	4150	4150	4150	4150	0
206	20231214	154600	567225035	4150	4150	4150	4150	0
207	20231214	154500	567225035	4150	4150	4150	4150	0
208	20231214	154400	567225035	4150	4150	4150	4150	0
209	20231214	154300	567225035	4150	4150	4150	4150	0
210	20231214	154200	567225035	4150	4150	4150	4150	0
211	20231214	154100	567225035	4150	4150	4150	4150	0
212	20231214	154000	567225035	4150	4150	4150	4150	5494
213	20231214	153900	567225035	4150	4150	4150	4150	0
214	20231214	153800	567225035	4150	4150	4150	4150	0
215	20231214	153700	567225035	4150	4150	4150	4150	0
216	20231214	153600	567225035	4150	4150	4150	4150	0
217	20231214	153500	567225035	4150	4150	4150	4150	0
218	20231214	153400	567225035	4150	4150	4150	4150	0
219	20231214	153300	567225035	4150	4150	4150	4150	0
220	20231214	153200	567225035	4150	4150	4150	4150	0
221	20231214	153100	567225035	4150	4150	4150	4150	0
222	20231214	153000	567225035	4150	4150	4150	4150	5494
223	20231214	152900	544424935	4165	4165	4165	4165	0
224	20231214	152800	544424935	4165	4165	4165	4165	0
225	20231214	152700	544424935	4165	4165	4165	4165	0
226	20231214	152600	544424935	4165	4165	4165	4165	0
227	20231214	152500	544424935	4165	4165	4165	4165	0
228	20231214	152400	544424935	4165	4165	4165	4165	0
229	20231214	152300	544424935	4165	4165	4165	4165	0
230	20231214	152200	544424935	4165	4165	4165	4165	0
231	20231214	152100	544424935	4165	4165	4165	4165	0
232	20231214	152000	544424935	4165	4165	4165	4165	0
233	20231214	151900	544424935	4165	4165	4165	4165	1
234	20231214	151800	544420770	4155	4150	4155	4150	2
235	20231214	151700	544412465	4155	4155	4155	4155	0
236	20231214	151600	544412465	4155	4165	4165	4155	3056
237	20231214	151500	531714345	4165	4165	4165	4165	100
238	20231214	151400	531297845	4165	4165	4165	4165	84
239	20231214	151300	530947985	4160	4160	4160	4160	31
240	20231214	151200	530819025	4160	4160	4160	4160	45
241	20231214	151100	530631825	4160	4160	4160	4160	43
242	20231214	151000	530452945	4160	4165	4165	4160	75
243	20231214	150900	530140730	4165	4170	4170	4165	106
244	20231214	150800	529698865	4170	4170	4170	4170	75
245	20231214	150700	529386115	4165	4165	4170	4165	5031
246	20231214	150600	508431845	4165	4165	4165	4165	105
247	20231214	150500	507994520	4165	4165	4165	4165	119
248	20231214	150400	507498885	4165	4150	4165	4150	131
249	20231214	150300	506954770	4165	4150	4165	4150	390
250	20231214	150200	505335805	4150	4155	4155	4150	2576
251	20231214	150100	494644750	4165	4165	4165	4165	74
252	20231214	150000	494336540	4165	4165	4165	4155	963
253	20231214	145900	490334645	4165	4165	4165	4165	119
254	20231214	145800	489839010	4165	4165	4165	4155	63
255	20231214	145700	489576625	4165	4160	4165	4160	75
256	20231214	145600	489264255	4165	4165	4165	4165	75
257	20231214	145500	488951880	4165	4165	4165	4165	105
258	20231214	145400	488514555	4165	4165	4165	4165	75
259	20231214	145300	488202180	4165	4165	4165	4165	76
260	20231214	145200	487885640	4160	4160	4160	4160	61
261	20231214	145100	487631880	4160	4160	4160	4160	258
262	20231214	145000	486558600	4165	4165	4165	4160	139
263	20231214	144900	485979830	4165	4170	4170	4165	76
264	20231214	144800	485662915	4170	4170	4170	4170	75
265	20231214	144700	485350165	4170	4170	4170	4170	105
266	20231214	144600	484912315	4170	4170	4170	4170	75
267	20231214	144500	484599565	4170	4170	4170	4170	31
268	20231214	144400	484470295	4170	4170	4170	4170	106
269	20231214	144300	484028275	4160	4170	4170	4160	375
270	20231214	144200	482467525	4170	4170	4170	4170	74
271	20231214	144100	482158945	4170	4170	4170	4170	106
272	20231214	144000	481716925	4170	4170	4170	4160	113
273	20231214	143900	481246105	4170	4170	4170	4170	106
274	20231214	143800	480804085	4170	4170	4170	4170	75
275	20231214	143700	480491335	4170	4170	4170	4170	74
276	20231214	143600	480182755	4170	4170	4170	4170	63
277	20231214	143500	479920045	4170	4170	4170	4170	75
278	20231214	143400	479607295	4170	4170	4170	4170	118
279	20231214	143300	479115235	4160	4170	4170	4160	172
280	20231214	143200	478399095	4160	4165	4170	4160	195
281	20231214	143100	477586580	4170	4170	4170	4170	75
282	20231214	143000	477273830	4170	4165	4170	4165	193
283	20231214	142900	476469830	4165	4165	4165	4160	85
284	20231214	142800	476115855	4165	4165	4165	4165	62
285	20231214	142700	475857625	4165	4165	4165	4165	74
286	20231214	142600	475549415	4165	4165	4165	4165	118
287	20231214	142500	475057945	4165	4165	4165	4160	63
288	20231214	142400	474795555	4165	4160	4165	4160	75
289	20231214	142300	474483185	4160	4160	4165	4160	400
290	20231214	142200	472819030	4160	4160	4160	4160	105
291	20231214	142100	472382230	4160	4160	4160	4160	74
292	20231214	142000	472074390	4160	4160	4160	4160	106
293	20231214	141900	471633430	4160	4160	4160	4160	1030
294	20231214	141800	467348630	4165	4160	4165	4160	2
295	20231214	141700	467340305	4160	4160	4160	4160	0
296	20231214	141600	467340305	4160	4160	4160	4160	0
297	20231214	141500	467340305	4160	4160	4160	4160	30
298	20231214	141400	467215505	4170	4170	4170	4170	10
299	20231214	141300	467173805	4170	4170	4170	4170	0
300	20231214	141200	467173805	4170	4170	4170	4170	0
301	20231214	141100	467173805	4170	4165	4170	4165	1721
302	20231214	141000	460005835	4165	4165	4165	4165	100
303	20231214	140900	459589335	4175	4175	4175	4175	0
304	20231214	140800	459589335	4175	4175	4175	4175	0
305	20231214	140700	459589335	4175	4175	4175	4175	0
306	20231214	140600	459589335	4175	4175	4175	4175	860
307	20231214	140500	455998835	4175	4175	4180	4175	14
308	20231214	140400	455940370	4175	4175	4175	4175	2742
309	20231214	140300	444492520	4175	4175	4175	4175	0
310	20231214	140200	444492520	4175	4175	4175	4175	0
311	20231214	140100	444492520	4175	4175	4175	4175	1255
312	20231214	140000	439252895	4180	4180	4180	4180	13
313	20231214	135900	439198555	4180	4180	4180	4180	13
314	20231214	135800	439144215	4175	4170	4180	4170	5863
315	20231214	135700	414660775	4170	4170	4170	4170	1637
316	20231214	135600	407834485	4170	4170	4170	4170	0
317	20231214	135500	407834485	4170	4170	4170	4170	28
318	20231214	135400	407717725	4170	4170	4170	4170	10
319	20231214	135300	407676025	4170	4170	4170	4170	0
320	20231214	135200	407676025	4170	4170	4170	4170	0
321	20231214	135100	407676025	4170	4170	4170	4170	0
322	20231214	135000	407676025	4170	4170	4170	4170	1
323	20231214	134900	407671855	4165	4165	4165	4165	31
324	20231214	134800	407542740	4165	4170	4170	4165	91
325	20231214	134700	407163295	4170	4170	4170	4170	2
326	20231214	134600	407154955	4170	4165	4170	4165	1153
327	20231214	134500	402352480	4165	4165	4165	4165	0
328	20231214	134400	402352480	4165	4165	4165	4165	11
329	20231214	134300	402306665	4165	4165	4165	4165	100
330	20231214	134200	401890165	4165	4165	4165	4165	100
331	20231214	134100	401473665	4165	4165	4165	4165	22
332	20231214	134000	401382035	4165	4165	4165	4165	1400
333	20231214	133900	395551035	4175	4175	4175	4175	0
334	20231214	133800	395551035	4175	4175	4175	4175	0
335	20231214	133700	395551035	4175	4175	4175	4175	7
336	20231214	133600	395521810	4175	4165	4175	4165	179
337	20231214	133500	394774495	4180	4180	4180	4180	1
338	20231214	133400	394770315	4165	4175	4175	4165	1504
339	20231214	133300	388498240	4175	4160	4175	4155	8351
340	20231214	133200	353713030	4155	4140	4155	4140	12414
341	20231214	133100	302213950	4135	4135	4135	4135	46
342	20231214	133000	302023740	4135	4135	4135	4135	608
343	20231214	132900	299509660	4140	4140	4140	4140	0
344	20231214	132800	299509660	4140	4140	4140	4140	30
345	20231214	132700	299385460	4140	4140	4140	4140	0
346	20231214	132600	299385460	4140	4140	4140	4140	0
347	20231214	132500	299385460	4140	4140	4140	4140	0
348	20231214	132400	299385460	4140	4140	4140	4140	0
349	20231214	132300	299385460	4140	4140	4140	4140	24
350	20231214	132200	299286100	4140	4140	4140	4140	0
351	20231214	132100	299286100	4140	4140	4140	4140	0
352	20231214	132000	299286100	4140	4140	4140	4140	0
353	20231214	131900	299286100	4140	4140	4140	4140	0
354	20231214	131800	299286100	4140	4140	4140	4140	0
355	20231214	131700	299286100	4140	4140	4140	4140	0
356	20231214	131600	299286100	4140	4140	4140	4140	0
357	20231214	131500	299286100	4140	4140	4140	4140	0
358	20231214	131400	299286100	4140	4140	4140	4140	0
359	20231214	131300	299286100	4140	4140	4140	4140	0
360	20231214	131200	299286100	4140	4140	4140	4140	0
361	20231214	131100	299286100	4140	4140	4140	4140	0
362	20231214	131000	299286100	4140	4140	4140	4140	0
363	20231214	130900	299286100	4140	4140	4140	4140	0
364	20231214	130800	299286100	4140	4140	4140	4140	0
365	20231214	130700	299286100	4140	4140	4140	4140	0
366	20231214	130600	299286100	4140	4140	4140	4140	0
367	20231214	130500	299286100	4140	4135	4140	4135	25
368	20231214	130400	299182605	4140	4140	4140	4140	0
369	20231214	130300	299182605	4140	4140	4140	4140	0
370	20231214	130200	299182605	4140	4140	4140	4140	0
371	20231214	130100	299182605	4140	4140	4140	4140	0
372	20231214	130000	299182605	4140	4140	4140	4140	0
373	20231214	125900	299182605	4140	4140	4140	4140	0
374	20231214	125800	299182605	4140	4140	4140	4140	0
375	20231214	125700	299182605	4140	4140	4140	4140	0
376	20231214	125600	299182605	4140	4140	4140	4140	24
377	20231214	125500	299083245	4140	4140	4140	4140	0
378	20231214	125400	299083245	4140	4140	4140	4140	0
379	20231214	125300	299083245	4140	4140	4140	4140	0
380	20231214	125200	299083245	4140	4140	4140	4140	0
381	20231214	125100	299083245	4140	4140	4140	4140	0
382	20231214	125000	299083245	4140	4140	4140	4140	0
383	20231214	124900	299083245	4140	4135	4140	4135	501
384	20231214	124800	297011605	4145	4145	4145	4145	0
385	20231214	124700	297011605	4145	4145	4145	4145	0
386	20231214	124600	297011605	4145	4145	4145	4145	0
387	20231214	124500	297011605	4145	4135	4145	4135	1646
388	20231214	124400	290195395	4140	4140	4140	4140	395
389	20231214	124300	288560095	4145	4145	4145	4145	0
390	20231214	124200	288560095	4145	4145	4145	4145	1
391	20231214	124100	288555950	4140	4140	4140	4140	0
392	20231214	124000	288555950	4140	4140	4140	4140	0
393	20231214	123900	288555950	4140	4140	4140	4140	0
394	20231214	123800	288555950	4140	4140	4140	4140	49
395	20231214	123700	288353090	4145	4145	4145	4145	0
396	20231214	123600	288353090	4145	4145	4145	4145	1
397	20231214	123500	288348945	4140	4140	4140	4140	0
398	20231214	123400	288348945	4140	4140	4140	4140	700
399	20231214	123300	285450945	4145	4145	4145	4145	0
400	20231214	123200	285450945	4145	4145	4145	4145	1
401	20231214	123100	285446800	4140	4140	4140	4140	310
402	20231214	123000	284163400	4140	4140	4140	4140	1925
403	20231214	122900	276193900	4140	4140	4140	4140	0
404	20231214	122800	276193900	4140	4135	4140	4135	101
405	20231214	122700	275776260	4140	4130	4140	4130	3790
406	20231214	122600	260104655	4120	4120	4120	4120	0
407	20231214	122500	260104655	4120	4120	4120	4120	500
408	20231214	122400	258044655	4120	4120	4120	4120	0
409	20231214	122300	258044655	4120	4120	4120	4120	1
410	20231214	122200	258040535	4130	4130	4130	4130	0
411	20231214	122100	258040535	4130	4130	4130	4130	0
412	20231214	122000	258040535	4130	4130	4130	4130	0
413	20231214	121900	258040535	4130	4130	4130	4130	0
414	20231214	121800	258040535	4130	4130	4130	4130	0
415	20231214	121700	258040535	4130	4135	4135	4120	311
416	20231214	121600	256758550	4125	4125	4125	4125	73
417	20231214	121500	256457425	4135	4135	4135	4135	0
418	20231214	121400	256457425	4135	4135	4135	4135	0
419	20231214	121300	256457425	4135	4135	4135	4135	0
420	20231214	121200	256457425	4135	4135	4135	4135	0
421	20231214	121100	256457425	4135	4135	4135	4135	0
422	20231214	121000	256457425	4135	4135	4135	4135	0
423	20231214	120900	256457425	4135	4135	4135	4135	10
424	20231214	120800	256416075	4125	4130	4130	4125	1000
425	20231214	120700	252290070	4135	4135	4135	4135	0
426	20231214	120600	252290070	4135	4135	4135	4135	0
427	20231214	120500	252290070	4135	4130	4135	4130	3
428	20231214	120400	252277675	4135	4135	4135	4135	0
429	20231214	120300	252277675	4135	4135	4135	4135	0
430	20231214	120200	252277675	4135	4135	4135	4135	1
431	20231214	120100	252273540	4130	4130	4130	4130	14
432	20231214	120000	252215720	4135	4135	4135	4135	0
433	20231214	115900	252215720	4135	4135	4135	4135	0
434	20231214	115800	252215720	4135	4135	4135	4135	0
435	20231214	115700	252215720	4135	4135	4135	4135	10
436	20231214	115600	252174370	4135	4135	4135	4135	0
437	20231214	115500	252174370	4135	4135	4135	4135	0
438	20231214	115400	252174370	4135	4135	4135	4135	0
439	20231214	115300	252174370	4135	4135	4135	4135	0
440	20231214	115200	252174370	4135	4135	4135	4135	0
441	20231214	115100	252174370	4135	4135	4135	4135	0
442	20231214	115000	252174370	4135	4135	4135	4135	0
443	20231214	114900	252174370	4135	4135	4135	4135	0
444	20231214	114800	252174370	4135	4135	4135	4135	0
445	20231214	114700	252174370	4135	4135	4135	4135	0
446	20231214	114600	252174370	4135	4135	4135	4135	0
447	20231214	114500	252174370	4135	4135	4135	4135	20
448	20231214	114400	252091670	4135	4130	4135	4130	198
449	20231214	114300	251273925	4130	4130	4130	4130	1000
450	20231214	114200	247143925	4135	4135	4135	4135	10
451	20231214	114100	247102575	4135	4140	4140	4135	793
452	20231214	114000	243823270	4140	4140	4140	4140	6
453	20231214	113900	243798430	4145	4145	4145	4145	0
454	20231214	113800	243798430	4145	4145	4145	4145	0
455	20231214	113700	243798430	4145	4145	4145	4145	1
456	20231214	113600	243794285	4140	4145	4145	4140	419
457	20231214	113500	242058280	4140	4140	4140	4140	0
458	20231214	113400	242058280	4140	4140	4140	4140	0
459	20231214	113300	242058280	4140	4140	4140	4140	0
460	20231214	113200	242058280	4140	4140	4140	4140	10
461	20231214	113100	242016880	4140	4140	4140	4140	500
462	20231214	113000	239946880	4140	4140	4140	4140	1359
463	20231214	112900	234320620	4140	4135	4140	4135	103
464	20231214	112800	233894215	4135	4135	4135	4135	0
465	20231214	112700	233894215	4135	4135	4135	4135	0
466	20231214	112600	233894215	4135	4135	4135	4135	1597
467	20231214	112500	227290620	4130	4130	4130	4130	0
468	20231214	112400	227290620	4130	4130	4130	4130	0
469	20231214	112300	227290620	4130	4130	4130	4130	0
470	20231214	112200	227290620	4130	4130	4130	4130	0
471	20231214	112100	227290620	4130	4130	4130	4130	1
472	20231214	112000	227286490	4130	4130	4130	4130	0
473	20231214	111900	227286490	4130	4130	4130	4130	10
474	20231214	111800	227245190	4130	4130	4130	4130	1
475	20231214	111700	227241060	4130	4130	4130	4130	1
476	20231214	111600	227236930	4140	4140	4140	4140	0
477	20231214	111500	227236930	4140	4140	4140	4140	0
478	20231214	111400	227236930	4140	4140	4140	4140	0
479	20231214	111300	227236930	4140	4135	4140	4135	737
480	20231214	111200	224188370	4135	4135	4135	4135	1
481	20231214	111100	224184235	4130	4130	4130	4130	4697
482	20231214	111000	204785625	4130	4130	4130	4130	0
483	20231214	110900	204785625	4130	4130	4130	4130	0
484	20231214	110800	204785625	4130	4130	4130	4130	0
485	20231214	110700	204785625	4130	4130	4130	4130	0
486	20231214	110600	204785625	4130	4120	4130	4120	84
487	20231214	110500	204439535	4130	4130	4130	4130	0
488	20231214	110400	204439535	4130	4130	4130	4130	0
489	20231214	110300	204439535	4130	4130	4130	4130	0
490	20231214	110200	204439535	4130	4130	4130	4130	0
491	20231214	110100	204439535	4130	4130	4130	4130	0
492	20231214	110000	204439535	4130	4130	4130	4130	0
493	20231214	105900	204439535	4130	4130	4130	4130	1
494	20231214	105800	204435405	4120	4120	4120	4120	0
495	20231214	105700	204435405	4120	4120	4120	4120	85
496	20231214	105600	204085205	4130	4130	4130	4130	50
497	20231214	105500	203878705	4130	4130	4130	4130	0
498	20231214	105400	203878705	4130	4130	4130	4130	0
499	20231214	105300	203878705	4130	4130	4130	4130	100
500	20231214	105200	203465705	4130	4130	4130	4130	0
501	20231214	105100	203465705	4130	4130	4130	4130	0
502	20231214	105000	203465705	4130	4130	4130	4130	0
503	20231214	104900	203465705	4130	4130	4130	4130	0
504	20231214	104800	203465705	4130	4130	4130	4130	0
505	20231214	104700	203465705	4130	4130	4130	4130	1
506	20231214	104600	203461575	4120	4125	4125	4120	280
507	20231214	104500	202307330	4130	4130	4130	4130	1
508	20231214	104400	202303200	4130	4130	4130	4130	0
509	20231214	104300	202303200	4130	4130	4130	4130	2
510	20231214	104200	202294940	4125	4125	4125	4125	1000
511	20231214	104100	198169940	4130	4130	4130	4130	0
512	20231214	104000	198169940	4130	4125	4130	4125	401
513	20231214	103900	196515810	4130	4130	4130	4130	242
514	20231214	103800	195516350	4130	4130	4130	4130	0
515	20231214	103700	195516350	4130	4130	4130	4130	0
516	20231214	103600	195516350	4130	4130	4130	4130	0
517	20231214	103500	195516350	4130	4130	4130	4130	0
518	20231214	103400	195516350	4130	4130	4130	4130	11
519	20231214	103300	195470920	4130	4130	4130	4130	0
520	20231214	103200	195470920	4130	4130	4130	4130	0
521	20231214	103100	195470920	4130	4130	4130	4130	0
522	20231214	103000	195470920	4130	4130	4130	4130	1611
523	20231214	102900	188817490	4125	4125	4125	4125	0
524	20231214	102800	188817490	4125	4125	4125	4125	195
525	20231214	102700	188013115	4140	4140	4140	4140	5
526	20231214	102600	187992415	4140	4135	4140	4135	5
527	20231214	102500	187971720	4125	4125	4125	4125	17
528	20231214	102400	187901595	4140	4125	4140	4125	82
529	20231214	102300	187563310	4125	4125	4125	4125	0
530	20231214	102200	187563310	4125	4125	4125	4125	0
531	20231214	102100	187563310	4125	4125	4125	4125	0
532	20231214	102000	187563310	4125	4125	4125	4125	0
533	20231214	101900	187563310	4125	4125	4125	4125	0
534	20231214	101800	187563310	4125	4125	4125	4125	20
535	20231214	101700	187480810	4115	4115	4115	4115	0
536	20231214	101600	187480810	4115	4115	4115	4115	1200
537	20231214	101500	182542810	4125	4125	4125	4125	2
538	20231214	101400	182534560	4125	4125	4125	4125	20
539	20231214	101300	182452060	4125	4125	4125	4125	421
540	20231214	101200	180715435	4120	4120	4120	4120	1
541	20231214	101100	180711315	4120	4120	4120	4120	0
542	20231214	101000	180711315	4120	4120	4120	4120	100
543	20231214	100900	180299315	4125	4125	4125	4125	0
544	20231214	100800	180299315	4125	4125	4125	4125	100
545	20231214	100700	179886815	4125	4130	4130	4125	925
546	20231214	100600	176071065	4140	4140	4140	4140	0
547	20231214	100500	176071065	4140	4140	4140	4140	0
548	20231214	100400	176071065	4140	4140	4140	4140	0
549	20231214	100300	176071065	4140	4140	4140	4140	0
550	20231214	100200	176071065	4140	4140	4140	4140	0
551	20231214	100100	176071065	4140	4140	4140	4140	0
552	20231214	100000	176071065	4140	4140	4140	4140	0
553	20231214	095900	176071065	4140	4140	4140	4140	0
554	20231214	095800	176071065	4140	4140	4140	4140	0
555	20231214	095700	176071065	4140	4140	4140	4140	1
556	20231214	095600	176066925	4145	4145	4145	4145	4
557	20231214	095500	176050345	4145	4145	4150	4145	3
558	20231214	095400	176037905	4135	4145	4145	4135	1122
559	20231214	095300	171397260	4145	4145	4145	4145	0
560	20231214	095200	171397260	4145	4140	4150	4140	1928
561	20231214	095100	163405335	4150	4150	4150	4150	0
562	20231214	095000	163405335	4150	4150	4150	4150	0
563	20231214	094900	163405335	4150	4150	4150	4150	0
564	20231214	094800	163405335	4150	4150	4155	4140	1149
565	20231214	094700	158638300	4150	4140	4150	4140	9659
566	20231214	094600	118607925	4140	4140	4140	4140	1
567	20231214	094500	118603785	4135	4135	4135	4135	676
568	20231214	094400	115808525	4135	4135	4135	4135	56
569	20231214	094300	115576965	4135	4125	4140	4125	10541
570	20231214	094200	72052895	4125	4115	4125	4115	2543
571	20231214	094100	61577735	4115	4115	4115	4115	505
572	20231214	094000	59499660	4115	4115	4115	4115	11
573	20231214	093900	59454395	4115	4115	4115	4115	0
574	20231214	093800	59454395	4115	4115	4115	4115	0
575	20231214	093700	59454395	4115	4110	4115	4110	1230
576	20231214	093600	54392950	4110	4100	4110	4095	710
577	20231214	093500	51480695	4100	4100	4100	4100	1000
578	20231214	093400	47380695	4100	4100	4100	4100	0
579	20231214	093300	47380695	4100	4110	4110	4100	1053
580	20231214	093200	43061760	4110	4115	4115	4110	253
581	20231214	093100	42021915	4115	4115	4115	4115	8
582	20231214	093000	41988995	4115	4115	4115	4115	0
583	20231214	092900	41988995	4115	4110	4115	4110	50
584	20231214	092800	41783250	4115	4110	4115	4110	10
585	20231214	092700	41742105	4115	4100	4115	4100	1008
586	20231214	092600	37609270	4120	4110	4120	4100	695
587	20231214	092500	34757420	4110	4110	4110	4110	3
588	20231214	092400	34745090	4120	4110	4120	4110	80
589	20231214	092300	34415500	4120	4110	4120	4110	1007
590	20231214	092200	30266690	4110	4100	4110	4100	569
591	20231214	092100	27933775	4100	4100	4100	4100	0
592	20231214	092000	27933775	4100	4100	4100	4100	0
593	20231214	091900	27933775	4100	4095	4100	4095	130
594	20231214	091800	27400780	4095	4105	4105	4095	426
595	20231214	091700	25653450	4105	4105	4105	4105	300
596	20231214	091600	24421950	4115	4115	4115	4115	60
597	20231214	091500	24175050	4120	4110	4120	4105	1253
598	20231214	091400	19030175	4110	4110	4110	4110	0
599	20231214	091300	19030175	4110	4110	4110	4110	1
600	20231214	091200	19026065	4100	4110	4125	4100	1030
601	20231214	091100	14792940	4125	4115	4125	4115	61
602	20231214	091000	14541915	4125	4125	4125	4125	0
603	20231214	090900	14541915	4125	4125	4125	4125	90
604	20231214	090800	14170665	4125	4125	4125	4125	500
605	20231214	090700	12108165	4125	4125	4125	4125	10
606	20231214	090600	12066915	4130	4130	4130	4130	0
607	20231214	090500	12066915	4130	4130	4130	4130	0
608	20231214	090400	12066915	4130	4130	4130	4130	0
609	20231214	090300	12066915	4130	4100	4130	4100	1724
610	20231214	090200	4956190	4100	4075	4100	4075	4
611	20231214	090100	4939865	4100	4100	4100	4100	0
612	20231214	090000	4939865	4100	4075	4100	4075	1206