KissMeData/080470/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195000	30799090	5020	5020	5020	5020	74
3	20231214	194900	30799090	5020	5020	5020	5020	0
4	20231214	194800	30799090	5020	5020	5020	5020	0
5	20231214	194700	30799090	5020	5020	5020	5020	0
6	20231214	194600	30799090	5020	5020	5020	5020	0
7	20231214	194500	30799090	5020	5020	5020	5020	0
8	20231214	194400	30799090	5020	5020	5020	5020	0
9	20231214	194300	30799090	5020	5020	5020	5020	0
10	20231214	194200	30799090	5020	5020	5020	5020	0
11	20231214	194100	30799090	5020	5020	5020	5020	0
12	20231214	194000	30799090	5020	5020	5020	5020	0
13	20231214	193900	30799090	5020	5020	5020	5020	0
14	20231214	193800	30799090	5020	5020	5020	5020	0
15	20231214	193700	30799090	5020	5020	5020	5020	0
16	20231214	193600	30799090	5020	5020	5020	5020	0
17	20231214	193500	30799090	5020	5020	5020	5020	0
18	20231214	193400	30799090	5020	5020	5020	5020	0
19	20231214	193300	30799090	5020	5020	5020	5020	0
20	20231214	193200	30799090	5020	5020	5020	5020	0
21	20231214	193100	30799090	5020	5020	5020	5020	0
22	20231214	193000	30799090	5020	5020	5020	5020	0
23	20231214	192900	30799090	5020	5020	5020	5020	0
24	20231214	192800	30799090	5020	5020	5020	5020	0
25	20231214	192700	30799090	5020	5020	5020	5020	0
26	20231214	192600	30799090	5020	5020	5020	5020	0
27	20231214	192500	30799090	5020	5020	5020	5020	0
28	20231214	192400	30799090	5020	5020	5020	5020	0
29	20231214	192300	30799090	5020	5020	5020	5020	0
30	20231214	192200	30799090	5020	5020	5020	5020	0
31	20231214	192100	30799090	5020	5020	5020	5020	0
32	20231214	192000	30799090	5020	5020	5020	5020	74
33	20231214	191900	30799090	5020	5020	5020	5020	0
34	20231214	191800	30799090	5020	5020	5020	5020	0
35	20231214	191700	30799090	5020	5020	5020	5020	0
36	20231214	191600	30799090	5020	5020	5020	5020	0
37	20231214	191500	30799090	5020	5020	5020	5020	0
38	20231214	191400	30799090	5020	5020	5020	5020	0
39	20231214	191300	30799090	5020	5020	5020	5020	0
40	20231214	191200	30799090	5020	5020	5020	5020	0
41	20231214	191100	30799090	5020	5020	5020	5020	0
42	20231214	191000	30799090	5020	5020	5020	5020	0
43	20231214	190900	30799090	5020	5020	5020	5020	0
44	20231214	190800	30799090	5020	5020	5020	5020	0
45	20231214	190700	30799090	5020	5020	5020	5020	0
46	20231214	190600	30799090	5020	5020	5020	5020	0
47	20231214	190500	30799090	5020	5020	5020	5020	0
48	20231214	190400	30799090	5020	5020	5020	5020	0
49	20231214	190300	30799090	5020	5020	5020	5020	0
50	20231214	190200	30799090	5020	5020	5020	5020	0
51	20231214	190100	30799090	5020	5020	5020	5020	0
52	20231214	190000	30799090	5020	5020	5020	5020	0
53	20231214	185900	30799090	5020	5020	5020	5020	0
54	20231214	185800	30799090	5020	5020	5020	5020	0
55	20231214	185700	30799090	5020	5020	5020	5020	0
56	20231214	185600	30799090	5020	5020	5020	5020	0
57	20231214	185500	30799090	5020	5020	5020	5020	0
58	20231214	185400	30799090	5020	5020	5020	5020	0
59	20231214	185300	30799090	5020	5020	5020	5020	0
60	20231214	185200	30799090	5020	5020	5020	5020	0
61	20231214	185100	30799090	5020	5020	5020	5020	0
62	20231214	185000	30799090	5020	5020	5020	5020	74
63	20231214	184900	30799090	5020	5020	5020	5020	0
64	20231214	184800	30799090	5020	5020	5020	5020	0
65	20231214	184700	30799090	5020	5020	5020	5020	0
66	20231214	184600	30799090	5020	5020	5020	5020	0
67	20231214	184500	30799090	5020	5020	5020	5020	0
68	20231214	184400	30799090	5020	5020	5020	5020	0
69	20231214	184300	30799090	5020	5020	5020	5020	0
70	20231214	184200	30799090	5020	5020	5020	5020	0
71	20231214	184100	30799090	5020	5020	5020	5020	0
72	20231214	184000	30799090	5020	5020	5020	5020	0
73	20231214	183900	30799090	5020	5020	5020	5020	0
74	20231214	183800	30799090	5020	5020	5020	5020	0
75	20231214	183700	30799090	5020	5020	5020	5020	0
76	20231214	183600	30799090	5020	5020	5020	5020	0
77	20231214	183500	30799090	5020	5020	5020	5020	0
78	20231214	183400	30799090	5020	5020	5020	5020	0
79	20231214	183300	30799090	5020	5020	5020	5020	0
80	20231214	183200	30799090	5020	5020	5020	5020	0
81	20231214	183100	30799090	5020	5020	5020	5020	0
82	20231214	183000	30799090	5020	5020	5020	5020	0
83	20231214	182900	30799090	5020	5020	5020	5020	0
84	20231214	182800	30799090	5020	5020	5020	5020	0
85	20231214	182700	30799090	5020	5020	5020	5020	0
86	20231214	182600	30799090	5020	5020	5020	5020	0
87	20231214	182500	30799090	5020	5020	5020	5020	0
88	20231214	182400	30799090	5020	5020	5020	5020	0
89	20231214	182300	30799090	5020	5020	5020	5020	0
90	20231214	182200	30799090	5020	5020	5020	5020	0
91	20231214	182100	30799090	5020	5020	5020	5020	0
92	20231214	182000	30799090	5020	5020	5020	5020	74
93	20231214	181900	30799090	5020	5020	5020	5020	0
94	20231214	181800	30799090	5020	5020	5020	5020	0
95	20231214	181700	30799090	5020	5020	5020	5020	0
96	20231214	181600	30799090	5020	5020	5020	5020	0
97	20231214	181500	30799090	5020	5020	5020	5020	0
98	20231214	181400	30799090	5020	5020	5020	5020	0
99	20231214	181300	30799090	5020	5020	5020	5020	0
100	20231214	181200	30799090	5020	5020	5020	5020	0
101	20231214	181100	30799090	5020	5020	5020	5020	0
102	20231214	181000	30799090	5020	5020	5020	5020	0
103	20231214	180900	30799090	5020	5020	5020	5020	0
104	20231214	180800	30799090	5020	5020	5020	5020	0
105	20231214	180700	30799090	5020	5020	5020	5020	0
106	20231214	180600	30799090	5020	5020	5020	5020	0
107	20231214	180500	30799090	5020	5020	5020	5020	0
108	20231214	180400	30799090	5020	5020	5020	5020	0
109	20231214	180300	30799090	5020	5020	5020	5020	0
110	20231214	180200	30799090	5020	5020	5020	5020	0
111	20231214	180100	30799090	5020	5020	5020	5020	0
112	20231214	180000	30799090	5020	5020	5020	5020	0
113	20231214	175900	30799090	5020	5020	5020	5020	0
114	20231214	175800	30799090	5020	5020	5020	5020	0
115	20231214	175700	30799090	5020	5020	5020	5020	0
116	20231214	175600	30799090	5020	5020	5020	5020	0
117	20231214	175500	30799090	5020	5020	5020	5020	0
118	20231214	175400	30799090	5020	5020	5020	5020	0
119	20231214	175300	30799090	5020	5020	5020	5020	0
120	20231214	175200	30799090	5020	5020	5020	5020	0
121	20231214	175100	30799090	5020	5020	5020	5020	0
122	20231214	175000	30799090	5020	5020	5020	5020	74
123	20231214	174900	30799090	5020	5020	5020	5020	0
124	20231214	174800	30799090	5020	5020	5020	5020	0
125	20231214	174700	30799090	5020	5020	5020	5020	0
126	20231214	174600	30799090	5020	5020	5020	5020	0
127	20231214	174500	30799090	5020	5020	5020	5020	0
128	20231214	174400	30799090	5020	5020	5020	5020	0
129	20231214	174300	30799090	5020	5020	5020	5020	0
130	20231214	174200	30799090	5020	5020	5020	5020	0
131	20231214	174100	30799090	5020	5020	5020	5020	0
132	20231214	174000	30799090	5020	5020	5020	5020	0
133	20231214	173900	30799090	5020	5020	5020	5020	0
134	20231214	173800	30799090	5020	5020	5020	5020	0
135	20231214	173700	30799090	5020	5020	5020	5020	0
136	20231214	173600	30799090	5020	5020	5020	5020	0
137	20231214	173500	30799090	5020	5020	5020	5020	0
138	20231214	173400	30799090	5020	5020	5020	5020	0
139	20231214	173300	30799090	5020	5020	5020	5020	0
140	20231214	173200	30799090	5020	5020	5020	5020	0
141	20231214	173100	30799090	5020	5020	5020	5020	0
142	20231214	173000	30799090	5020	5020	5020	5020	0
143	20231214	172900	30799090	5020	5020	5020	5020	0
144	20231214	172800	30799090	5020	5020	5020	5020	0
145	20231214	172700	30799090	5020	5020	5020	5020	0
146	20231214	172600	30799090	5020	5020	5020	5020	0
147	20231214	172500	30799090	5020	5020	5020	5020	0
148	20231214	172400	30799090	5020	5020	5020	5020	0
149	20231214	172300	30799090	5020	5020	5020	5020	0
150	20231214	172200	30799090	5020	5020	5020	5020	0
151	20231214	172100	30799090	5020	5020	5020	5020	0
152	20231214	172000	30799090	5020	5020	5020	5020	74
153	20231214	171900	30799090	5020	5020	5020	5020	0
154	20231214	171800	30799090	5020	5020	5020	5020	0
155	20231214	171700	30799090	5020	5020	5020	5020	0
156	20231214	171600	30799090	5020	5020	5020	5020	0
157	20231214	171500	30799090	5020	5020	5020	5020	0
158	20231214	171400	30799090	5020	5020	5020	5020	0
159	20231214	171300	30799090	5020	5020	5020	5020	0
160	20231214	171200	30799090	5020	5020	5020	5020	0
161	20231214	171100	30799090	5020	5020	5020	5020	0
162	20231214	171000	30799090	5020	5020	5020	5020	0
163	20231214	170900	30799090	5020	5020	5020	5020	0
164	20231214	170800	30799090	5020	5020	5020	5020	0
165	20231214	170700	30799090	5020	5020	5020	5020	0
166	20231214	170600	30799090	5020	5020	5020	5020	0
167	20231214	170500	30799090	5020	5020	5020	5020	0
168	20231214	170400	30799090	5020	5020	5020	5020	0
169	20231214	170300	30799090	5020	5020	5020	5020	0
170	20231214	170200	30799090	5020	5020	5020	5020	0
171	20231214	170100	30799090	5020	5020	5020	5020	0
172	20231214	170000	30799090	5020	5020	5020	5020	0
173	20231214	165900	30799090	5020	5020	5020	5020	0
174	20231214	165800	30799090	5020	5020	5020	5020	0
175	20231214	165700	30799090	5020	5020	5020	5020	0
176	20231214	165600	30799090	5020	5020	5020	5020	0
177	20231214	165500	30799090	5020	5020	5020	5020	0
178	20231214	165400	30799090	5020	5020	5020	5020	0
179	20231214	165300	30799090	5020	5020	5020	5020	0
180	20231214	165200	30799090	5020	5020	5020	5020	0
181	20231214	165100	30799090	5020	5020	5020	5020	0
182	20231214	165000	30799090	5020	5020	5020	5020	74
183	20231214	164900	30799090	5020	5020	5020	5020	0
184	20231214	164800	30799090	5020	5020	5020	5020	0
185	20231214	164700	30799090	5020	5020	5020	5020	0
186	20231214	164600	30799090	5020	5020	5020	5020	0
187	20231214	164500	30799090	5020	5020	5020	5020	0
188	20231214	164400	30799090	5020	5020	5020	5020	0
189	20231214	164300	30799090	5020	5020	5020	5020	0
190	20231214	164200	30799090	5020	5020	5020	5020	0
191	20231214	164100	30799090	5020	5020	5020	5020	0
192	20231214	164000	30799090	5020	5020	5020	5020	0
193	20231214	163900	30799090	5020	5020	5020	5020	0
194	20231214	163800	30799090	5020	5020	5020	5020	0
195	20231214	163700	30799090	5020	5020	5020	5020	0
196	20231214	163600	30799090	5020	5020	5020	5020	0
197	20231214	163500	30799090	5020	5020	5020	5020	0
198	20231214	163400	30799090	5020	5020	5020	5020	0
199	20231214	163300	30799090	5020	5020	5020	5020	0
200	20231214	163200	30799090	5020	5020	5020	5020	0
201	20231214	163100	30799090	5020	5020	5020	5020	0
202	20231214	163000	30799090	5020	5020	5020	5020	0
203	20231214	162900	30799090	5020	5020	5020	5020	0
204	20231214	162800	30799090	5020	5020	5020	5020	0
205	20231214	162700	30799090	5020	5020	5020	5020	0
206	20231214	162600	30799090	5020	5020	5020	5020	0
207	20231214	162500	30799090	5020	5020	5020	5020	0
208	20231214	162400	30799090	5020	5020	5020	5020	0
209	20231214	162300	30799090	5020	5020	5020	5020	0
210	20231214	162200	30799090	5020	5020	5020	5020	0
211	20231214	162100	30799090	5020	5020	5020	5020	0
212	20231214	162000	30799090	5020	5020	5020	5020	74
213	20231214	161900	30799090	5020	5020	5020	5020	0
214	20231214	161800	30799090	5020	5020	5020	5020	0
215	20231214	161700	30799090	5020	5020	5020	5020	0
216	20231214	161600	30799090	5020	5020	5020	5020	0
217	20231214	161500	30799090	5020	5020	5020	5020	0
218	20231214	161400	30799090	5020	5020	5020	5020	0
219	20231214	161300	30799090	5020	5020	5020	5020	0
220	20231214	161200	30799090	5020	5020	5020	5020	0
221	20231214	161100	30799090	5020	5020	5020	5020	0
222	20231214	161000	30799090	5020	5020	5020	5020	0
223	20231214	160900	30799090	5020	5020	5020	5020	0
224	20231214	160800	30799090	5020	5020	5020	5020	0
225	20231214	160700	30799090	5020	5020	5020	5020	0
226	20231214	160600	30799090	5020	5020	5020	5020	0
227	20231214	160500	30799090	5020	5020	5020	5020	0
228	20231214	160400	30799090	5020	5020	5020	5020	0
229	20231214	160300	30799090	5020	5020	5020	5020	0
230	20231214	160200	30799090	5020	5020	5020	5020	0
231	20231214	160100	30799090	5020	5020	5020	5020	0
232	20231214	160000	30799090	5020	5020	5020	5020	0
233	20231214	155900	30799090	5020	5020	5020	5020	0
234	20231214	155800	30799090	5020	5020	5020	5020	0
235	20231214	155700	30799090	5020	5020	5020	5020	0
236	20231214	155600	30799090	5020	5020	5020	5020	0
237	20231214	155500	30799090	5020	5020	5020	5020	0
238	20231214	155400	30799090	5020	5020	5020	5020	0
239	20231214	155300	30799090	5020	5020	5020	5020	0
240	20231214	155200	30799090	5020	5020	5020	5020	0
241	20231214	155100	30799090	5020	5020	5020	5020	0
242	20231214	155000	30799090	5020	5020	5020	5020	74
243	20231214	154900	30799090	5020	5020	5020	5020	0
244	20231214	154800	30799090	5020	5020	5020	5020	0
245	20231214	154700	30799090	5020	5020	5020	5020	0
246	20231214	154600	30799090	5020	5020	5020	5020	0
247	20231214	154500	30799090	5020	5020	5020	5020	0
248	20231214	154400	30799090	5020	5020	5020	5020	0
249	20231214	154300	30799090	5020	5020	5020	5020	0
250	20231214	154200	30799090	5020	5020	5020	5020	0
251	20231214	154100	30799090	5020	5020	5020	5020	0
252	20231214	154000	30799090	5020	5020	5020	5020	0
253	20231214	153900	30799090	5020	5020	5020	5020	0
254	20231214	153800	30799090	5020	5020	5020	5020	0
255	20231214	153700	30799090	5020	5020	5020	5020	0
256	20231214	153600	30799090	5020	5020	5020	5020	0
257	20231214	153500	30799090	5020	5020	5020	5020	0
258	20231214	153400	30799090	5020	5020	5020	5020	0
259	20231214	153300	30799090	5020	5020	5020	5020	0
260	20231214	153200	30799090	5020	5020	5020	5020	0
261	20231214	153100	30799090	5020	5020	5020	5020	0
262	20231214	153000	30799090	5020	5020	5020	5020	74
263	20231214	152900	30427610	5030	5030	5030	5030	0
264	20231214	152800	30427610	5030	5030	5030	5030	0
265	20231214	152700	30427610	5030	5030	5030	5030	0
266	20231214	152600	30427610	5030	5030	5030	5030	0
267	20231214	152500	30427610	5030	5030	5030	5030	0
268	20231214	152400	30427610	5030	5030	5030	5030	0
269	20231214	152300	30427610	5030	5030	5030	5030	0
270	20231214	152200	30427610	5030	5030	5030	5030	0
271	20231214	152100	30427610	5030	5030	5030	5030	0
272	20231214	152000	30427610	5030	5030	5030	5030	0
273	20231214	151900	30427610	5030	5030	5030	5030	0
274	20231214	151800	30427610	5030	5030	5030	5030	0
275	20231214	151700	30427610	5030	5030	5030	5030	0
276	20231214	151600	30427610	5030	5030	5030	5030	0
277	20231214	151500	30427610	5030	5030	5030	5030	0
278	20231214	151400	30427610	5030	5030	5030	5030	26
279	20231214	151300	30296830	5040	5040	5040	5040	0
280	20231214	151200	30296830	5040	5040	5040	5040	1
281	20231214	151100	30291790	5020	5020	5020	5020	0
282	20231214	151000	30291790	5020	5020	5020	5020	0
283	20231214	150900	30291790	5020	5020	5020	5020	0
284	20231214	150800	30291790	5020	5020	5020	5020	0
285	20231214	150700	30291790	5020	5020	5020	5020	91
286	20231214	150600	29834970	5020	5020	5020	5020	0
287	20231214	150500	29834970	5020	5020	5020	5020	0
288	20231214	150400	29834970	5020	5020	5020	5020	350
289	20231214	150300	28077970	5030	5030	5030	5030	0
290	20231214	150200	28077970	5030	5030	5030	5030	0
291	20231214	150100	28077970	5030	5030	5030	5030	0
292	20231214	150000	28077970	5030	5030	5030	5030	0
293	20231214	145900	28077970	5030	5030	5030	5030	0
294	20231214	145800	28077970	5030	5030	5030	5030	0
295	20231214	145700	28077970	5030	5030	5030	5030	0
296	20231214	145600	28077970	5030	5030	5030	5030	0
297	20231214	145500	28077970	5030	5030	5030	5030	0
298	20231214	145400	28077970	5030	5030	5030	5030	50
299	20231214	145300	27826470	5020	5020	5020	5020	0
300	20231214	145200	27826470	5020	5020	5020	5020	0
301	20231214	145100	27826470	5020	5030	5030	5020	31
302	20231214	145000	27670840	5030	5030	5030	5030	4
303	20231214	144900	27650720	5010	5010	5010	5010	0
304	20231214	144800	27650720	5010	5010	5010	5010	1
305	20231214	144700	27645710	5030	5030	5030	5030	0
306	20231214	144600	27645710	5030	5030	5030	5030	0
307	20231214	144500	27645710	5030	5030	5030	5030	0
308	20231214	144400	27645710	5030	5030	5030	5030	0
309	20231214	144300	27645710	5030	5030	5030	5030	0
310	20231214	144200	27645710	5030	5030	5030	5030	0
311	20231214	144100	27645710	5030	5030	5030	5030	0
312	20231214	144000	27645710	5030	5030	5030	5030	2
313	20231214	143900	27635650	5030	5030	5030	5030	0
314	20231214	143800	27635650	5030	5030	5030	5030	0
315	20231214	143700	27635650	5030	5030	5030	5030	0
316	20231214	143600	27635650	5030	5030	5030	5030	0
317	20231214	143500	27635650	5030	5030	5030	5030	0
318	20231214	143400	27635650	5030	5030	5030	5030	0
319	20231214	143300	27635650	5030	5030	5030	5030	2
320	20231214	143200	27625590	5030	5030	5030	5030	0
321	20231214	143100	27625590	5030	5030	5030	5030	0
322	20231214	143000	27625590	5030	5030	5030	5030	2
323	20231214	142900	27615530	5030	5030	5030	5030	0
324	20231214	142800	27615530	5030	5030	5030	5030	0
325	20231214	142700	27615530	5030	5030	5030	5030	0
326	20231214	142600	27615530	5030	5030	5030	5030	0
327	20231214	142500	27615530	5030	5030	5030	5030	0
328	20231214	142400	27615530	5030	5030	5030	5030	0
329	20231214	142300	27615530	5030	5030	5030	5030	0
330	20231214	142200	27615530	5030	5030	5030	5030	0
331	20231214	142100	27615530	5030	5030	5030	5030	0
332	20231214	142000	27615530	5030	5030	5030	5030	2
333	20231214	141900	27605470	5030	5030	5030	5030	0
334	20231214	141800	27605470	5030	5030	5030	5030	0
335	20231214	141700	27605470	5030	5030	5030	5030	366
336	20231214	141600	25764490	5030	5030	5030	5030	2
337	20231214	141500	25754430	5010	5010	5010	5010	0
338	20231214	141400	25754430	5010	5010	5010	5010	0
339	20231214	141300	25754430	5010	5010	5010	5010	0
340	20231214	141200	25754430	5010	5010	5010	5010	0
341	20231214	141100	25754430	5010	5010	5010	5010	0
342	20231214	141000	25754430	5010	5030	5030	5010	4
343	20231214	140900	25734350	5010	5010	5010	5010	0
344	20231214	140800	25734350	5010	5010	5010	5010	0
345	20231214	140700	25734350	5010	5010	5010	5010	0
346	20231214	140600	25734350	5010	5010	5010	5010	0
347	20231214	140500	25734350	5010	5010	5010	5010	0
348	20231214	140400	25734350	5010	5010	5010	5010	0
349	20231214	140300	25734350	5010	5010	5010	5010	1
350	20231214	140200	25729340	5030	5030	5030	5030	0
351	20231214	140100	25729340	5030	5030	5030	5030	0
352	20231214	140000	25729340	5030	5030	5030	5030	2
353	20231214	135900	25719280	5030	5030	5030	5030	2
354	20231214	135800	25709220	5020	5020	5020	5020	0
355	20231214	135700	25709220	5020	5020	5020	5020	0
356	20231214	135600	25709220	5020	5020	5020	5020	0
357	20231214	135500	25709220	5020	5020	5020	5020	25
358	20231214	135400	25583720	5010	5010	5010	5010	30
359	20231214	135300	25433420	5010	5010	5010	5010	0
360	20231214	135200	25433420	5010	5010	5010	5010	1653
361	20231214	135100	17151890	5030	5030	5030	5030	0
362	20231214	135000	17151890	5030	5030	5030	5030	2
363	20231214	134900	17141830	5030	5030	5030	5030	0
364	20231214	134800	17141830	5030	5030	5030	5030	0
365	20231214	134700	17141830	5030	5030	5030	5030	0
366	20231214	134600	17141830	5030	5030	5030	5030	0
367	20231214	134500	17141830	5030	5030	5030	5030	0
368	20231214	134400	17141830	5030	5030	5030	5030	0
369	20231214	134300	17141830	5030	5030	5030	5030	0
370	20231214	134200	17141830	5030	5030	5030	5030	2
371	20231214	134100	17131770	5030	5030	5030	5030	0
372	20231214	134000	17131770	5030	5030	5030	5030	2
373	20231214	133900	17121710	5030	5030	5030	5030	0
374	20231214	133800	17121710	5030	5030	5030	5030	0
375	20231214	133700	17121710	5030	5030	5030	5030	0
376	20231214	133600	17121710	5030	5030	5030	5030	0
377	20231214	133500	17121710	5030	5030	5030	5030	0
378	20231214	133400	17121710	5030	5030	5030	5030	0
379	20231214	133300	17121710	5030	5030	5030	5030	0
380	20231214	133200	17121710	5030	5030	5030	5030	0
381	20231214	133100	17121710	5030	5030	5030	5030	0
382	20231214	133000	17121710	5030	5030	5030	5030	2
383	20231214	132900	17111650	5030	5030	5030	5030	0
384	20231214	132800	17111650	5030	5030	5030	5030	0
385	20231214	132700	17111650	5030	5030	5030	5030	0
386	20231214	132600	17111650	5030	5030	5030	5030	0
387	20231214	132500	17111650	5030	5030	5030	5030	12
388	20231214	132400	17051290	5030	5030	5030	5030	0
389	20231214	132300	17051290	5030	5030	5030	5030	0
390	20231214	132200	17051290	5030	5030	5030	5030	0
391	20231214	132100	17051290	5030	5030	5030	5030	0
392	20231214	132000	17051290	5030	5030	5030	5030	2
393	20231214	131900	17041230	5020	5020	5020	5020	0
394	20231214	131800	17041230	5020	5020	5020	5020	1
395	20231214	131700	17036210	5030	5030	5030	5030	0
396	20231214	131600	17036210	5030	5030	5030	5030	0
397	20231214	131500	17036210	5030	5030	5030	5030	0
398	20231214	131400	17036210	5030	5030	5030	5030	0
399	20231214	131300	17036210	5030	5030	5030	5030	0
400	20231214	131200	17036210	5030	5030	5030	5030	0
401	20231214	131100	17036210	5030	5030	5030	5030	0
402	20231214	131000	17036210	5030	5030	5030	5030	5
403	20231214	130900	17011060	5030	5030	5030	5030	0
404	20231214	130800	17011060	5030	5030	5030	5030	2
405	20231214	130700	17001000	5030	5030	5030	5030	0
406	20231214	130600	17001000	5030	5030	5030	5030	0
407	20231214	130500	17001000	5030	5030	5030	5030	0
408	20231214	130400	17001000	5030	5030	5030	5030	0
409	20231214	130300	17001000	5030	5030	5030	5030	0
410	20231214	130200	17001000	5030	5030	5030	5030	0
411	20231214	130100	17001000	5030	5030	5030	5030	0
412	20231214	130000	17001000	5030	5030	5030	5030	2
413	20231214	125900	16990940	5020	5020	5020	5020	0
414	20231214	125800	16990940	5020	5020	5020	5020	0
415	20231214	125700	16990940	5020	5020	5020	5020	25
416	20231214	125600	16865440	5030	5030	5030	5030	0
417	20231214	125500	16865440	5030	5030	5030	5030	0
418	20231214	125400	16865440	5030	5030	5030	5030	0
419	20231214	125300	16865440	5030	5030	5030	5030	0
420	20231214	125200	16865440	5030	5030	5030	5030	0
421	20231214	125100	16865440	5030	5030	5030	5030	2
422	20231214	125000	16855380	5030	5030	5030	5030	2
423	20231214	124900	16845320	5040	5040	5040	5040	0
424	20231214	124800	16845320	5040	5040	5040	5040	0
425	20231214	124700	16845320	5040	5040	5040	5040	0
426	20231214	124600	16845320	5040	5040	5040	5040	0
427	20231214	124500	16845320	5040	5040	5040	5040	0
428	20231214	124400	16845320	5040	5040	5040	5040	0
429	20231214	124300	16845320	5040	5040	5040	5040	0
430	20231214	124200	16845320	5040	5040	5040	5040	0
431	20231214	124100	16845320	5040	5040	5040	5040	0
432	20231214	124000	16845320	5040	5040	5040	5040	2
433	20231214	123900	16835240	5040	5040	5040	5040	0
434	20231214	123800	16835240	5040	5040	5040	5040	0
435	20231214	123700	16835240	5040	5040	5040	5040	0
436	20231214	123600	16835240	5040	5040	5040	5040	0
437	20231214	123500	16835240	5040	5040	5040	5040	0
438	20231214	123400	16835240	5040	5040	5040	5040	2
439	20231214	123300	16825160	5020	5020	5020	5020	0
440	20231214	123200	16825160	5020	5020	5020	5020	0
441	20231214	123100	16825160	5020	5020	5020	5020	0
442	20231214	123000	16825160	5020	5020	5020	5020	182
443	20231214	122900	15911520	5020	5020	5020	5020	0
444	20231214	122800	15911520	5020	5020	5020	5020	0
445	20231214	122700	15911520	5020	5020	5020	5020	0
446	20231214	122600	15911520	5020	5020	5020	5020	0
447	20231214	122500	15911520	5020	5020	5020	5020	0
448	20231214	122400	15911520	5020	5020	5020	5020	0
449	20231214	122300	15911520	5020	5020	5020	5020	0
450	20231214	122200	15911520	5020	5020	5020	5020	0
451	20231214	122100	15911520	5020	5020	5020	5020	0
452	20231214	122000	15911520	5020	5020	5020	5020	2
453	20231214	121900	15901480	5020	5020	5020	5020	1
454	20231214	121800	15896460	5020	5020	5020	5020	0
455	20231214	121700	15896460	5020	5020	5020	5020	2
456	20231214	121600	15886420	5020	5020	5020	5020	0
457	20231214	121500	15886420	5020	5020	5020	5020	0
458	20231214	121400	15886420	5020	5020	5020	5020	0
459	20231214	121300	15886420	5020	5020	5020	5020	0
460	20231214	121200	15886420	5020	5020	5020	5020	0
461	20231214	121100	15886420	5020	5020	5020	5020	0
462	20231214	121000	15886420	5020	5020	5020	5020	2
463	20231214	120900	15876380	5020	5020	5020	5020	0
464	20231214	120800	15876380	5020	5020	5020	5020	0
465	20231214	120700	15876380	5020	5020	5020	5020	0
466	20231214	120600	15876380	5020	5020	5020	5020	0
467	20231214	120500	15876380	5020	5020	5020	5020	0
468	20231214	120400	15876380	5020	5020	5020	5020	0
469	20231214	120300	15876380	5020	5020	5020	5020	0
470	20231214	120200	15876380	5020	5020	5020	5020	0
471	20231214	120100	15876380	5020	5020	5020	5020	0
472	20231214	120000	15876380	5020	5020	5020	5020	4
473	20231214	115900	15856300	5010	5010	5010	5010	0
474	20231214	115800	15856300	5010	5010	5010	5010	0
475	20231214	115700	15856300	5010	5010	5010	5010	0
476	20231214	115600	15856300	5010	5010	5010	5010	0
477	20231214	115500	15856300	5010	5010	5010	5010	0
478	20231214	115400	15856300	5010	5010	5010	5010	182
479	20231214	115300	14944480	5020	5020	5020	5020	0
480	20231214	115200	14944480	5020	5020	5020	5020	0
481	20231214	115100	14944480	5020	5020	5020	5020	0
482	20231214	115000	14944480	5020	5020	5020	5020	2
483	20231214	114900	14934440	5020	5020	5020	5020	32
484	20231214	114800	14773800	5010	5010	5010	5010	0
485	20231214	114700	14773800	5010	5010	5010	5010	0
486	20231214	114600	14773800	5010	5010	5010	5010	0
487	20231214	114500	14773800	5010	5010	5010	5010	1
488	20231214	114400	14768790	5030	5030	5030	5030	0
489	20231214	114300	14768790	5030	5030	5030	5030	2
490	20231214	114200	14758730	5010	5010	5010	5010	200
491	20231214	114100	13756730	5030	5030	5030	5030	0
492	20231214	114000	13756730	5030	5030	5030	5030	3
493	20231214	113900	13741640	5040	5040	5040	5040	0
494	20231214	113800	13741640	5040	5040	5040	5040	0
495	20231214	113700	13741640	5040	5040	5040	5040	0
496	20231214	113600	13741640	5040	5040	5040	5040	0
497	20231214	113500	13741640	5040	5040	5040	5040	0
498	20231214	113400	13741640	5040	5040	5040	5040	0
499	20231214	113300	13741640	5040	5040	5040	5040	0
500	20231214	113200	13741640	5040	5040	5040	5040	30
501	20231214	113100	13590440	5040	5040	5040	5040	0
502	20231214	113000	13590440	5040	5040	5040	5040	0
503	20231214	112900	13590440	5040	5040	5040	5040	0
504	20231214	112800	13590440	5040	5040	5040	5040	0
505	20231214	112700	13590440	5040	5040	5040	5040	0
506	20231214	112600	13590440	5040	5040	5040	5040	2
507	20231214	112500	13580360	5010	5010	5010	5010	0
508	20231214	112400	13580360	5010	5010	5010	5010	0
509	20231214	112300	13580360	5010	5010	5010	5010	1
510	20231214	112200	13575350	5020	5020	5020	5020	0
511	20231214	112100	13575350	5020	5020	5020	5020	0
512	20231214	112000	13575350	5020	5020	5020	5020	0
513	20231214	111900	13575350	5020	5020	5020	5020	0
514	20231214	111800	13575350	5020	5020	5020	5020	41
515	20231214	111700	13369530	5040	5040	5040	5040	0
516	20231214	111600	13369530	5040	5040	5040	5040	0
517	20231214	111500	13369530	5040	5040	5040	5040	0
518	20231214	111400	13369530	5040	5040	5040	5040	0
519	20231214	111300	13369530	5040	5040	5040	5040	0
520	20231214	111200	13369530	5040	5040	5040	5040	0
521	20231214	111100	13369530	5040	5040	5040	5040	0
522	20231214	111000	13369530	5040	5040	5040	5040	0
523	20231214	110900	13369530	5040	5040	5040	5040	2
524	20231214	110800	13359450	5040	5040	5040	5040	0
525	20231214	110700	13359450	5040	5040	5040	5040	0
526	20231214	110600	13359450	5040	5040	5040	5040	0
527	20231214	110500	13359450	5040	5040	5040	5040	0
528	20231214	110400	13359450	5040	5040	5040	5040	0
529	20231214	110300	13359450	5040	5040	5040	5040	0
530	20231214	110200	13359450	5040	5040	5040	5040	0
531	20231214	110100	13359450	5040	5040	5040	5040	0
532	20231214	110000	13359450	5040	5040	5040	5040	1
533	20231214	105900	13354410	5030	5030	5030	5030	0
534	20231214	105800	13354410	5030	5030	5030	5030	9
535	20231214	105700	13309140	5040	5040	5040	5040	0
536	20231214	105600	13309140	5040	5040	5040	5040	0
537	20231214	105500	13309140	5040	5040	5040	5040	0
538	20231214	105400	13309140	5040	5040	5040	5040	0
539	20231214	105300	13309140	5040	5040	5040	5040	0
540	20231214	105200	13309140	5040	5040	5040	5040	2
541	20231214	105100	13299060	5040	5040	5040	5040	0
542	20231214	105000	13299060	5040	5040	5040	5040	0
543	20231214	104900	13299060	5040	5040	5040	5040	0
544	20231214	104800	13299060	5040	5040	5040	5040	0
545	20231214	104700	13299060	5040	5040	5040	5040	0
546	20231214	104600	13299060	5040	5040	5040	5040	120
547	20231214	104500	12694260	5040	5040	5040	5040	0
548	20231214	104400	12694260	5040	5040	5040	5040	0
549	20231214	104300	12694260	5040	5040	5040	5040	0
550	20231214	104200	12694260	5040	5040	5040	5040	0
551	20231214	104100	12694260	5040	5040	5040	5040	0
552	20231214	104000	12694260	5040	5040	5040	5040	0
553	20231214	103900	12694260	5040	5040	5040	5040	0
554	20231214	103800	12694260	5040	5040	5040	5040	0
555	20231214	103700	12694260	5040	5040	5040	5040	0
556	20231214	103600	12694260	5040	5040	5040	5040	0
557	20231214	103500	12694260	5040	5040	5040	5040	2
558	20231214	103400	12684180	5020	5020	5020	5020	0
559	20231214	103300	12684180	5020	5020	5020	5020	0
560	20231214	103200	12684180	5020	5020	5020	5020	0
561	20231214	103100	12684180	5020	5020	5020	5020	0
562	20231214	103000	12684180	5020	5020	5020	5020	0
563	20231214	102900	12684180	5020	5020	5020	5020	0
564	20231214	102800	12684180	5020	5020	5020	5020	0
565	20231214	102700	12684180	5020	5020	5020	5020	0
566	20231214	102600	12684180	5020	5020	5020	5020	0
567	20231214	102500	12684180	5020	5020	5020	5020	0
568	20231214	102400	12684180	5020	5020	5020	5020	0
569	20231214	102300	12684180	5020	5020	5020	5020	0
570	20231214	102200	12684180	5020	5020	5020	5020	0
571	20231214	102100	12684180	5020	5020	5020	5020	0
572	20231214	102000	12684180	5020	5020	5020	5020	0
573	20231214	101900	12684180	5020	5020	5020	5020	2
574	20231214	101800	12674140	5040	5040	5040	5040	2
575	20231214	101700	12664060	5010	5010	5010	5010	0
576	20231214	101600	12664060	5010	5010	5010	5010	0
577	20231214	101500	12664060	5010	5010	5010	5010	36
578	20231214	101400	12483700	5020	5020	5020	5020	0
579	20231214	101300	12483700	5020	5020	5020	5020	0
580	20231214	101200	12483700	5020	5020	5020	5020	32
581	20231214	101100	12323060	5040	5040	5040	5040	0
582	20231214	101000	12323060	5040	5040	5040	5040	0
583	20231214	100900	12323060	5040	5040	5040	5040	0
584	20231214	100800	12323060	5040	5040	5040	5040	0
585	20231214	100700	12323060	5040	5040	5040	5040	0
586	20231214	100600	12323060	5040	5040	5040	5040	0
587	20231214	100500	12323060	5040	5040	5040	5040	0
588	20231214	100400	12323060	5040	5040	5040	5040	0
589	20231214	100300	12323060	5040	5030	5040	5030	29
590	20231214	100200	12176920	5030	5030	5030	5030	0
591	20231214	100100	12176920	5030	5030	5030	5030	3
592	20231214	100000	12161830	5020	5020	5020	5020	0
593	20231214	095900	12161830	5020	5020	5020	5020	0
594	20231214	095800	12161830	5020	5020	5020	5020	0
595	20231214	095700	12161830	5020	5020	5020	5020	201
596	20231214	095600	11152810	5020	5020	5020	5020	0
597	20231214	095500	11152810	5020	5020	5020	5020	0
598	20231214	095400	11152810	5020	5020	5020	5020	0
599	20231214	095300	11152810	5020	5020	5020	5020	0
600	20231214	095200	11152810	5020	5020	5020	5020	0
601	20231214	095100	11152810	5020	5020	5020	5020	69
602	20231214	095000	10806430	5020	5020	5020	5020	0
603	20231214	094900	10806430	5020	5020	5020	5020	0
604	20231214	094800	10806430	5020	5020	5020	5020	50
605	20231214	094700	10555430	5030	5030	5030	5030	0
606	20231214	094600	10555430	5030	5030	5030	5030	0
607	20231214	094500	10555430	5030	5030	5030	5030	6
608	20231214	094400	10525250	5030	5030	5030	5030	2
609	20231214	094300	10515190	5020	5020	5020	5020	612
610	20231214	094200	7442950	5020	5020	5020	5020	0
611	20231214	094100	7442950	5020	5020	5020	5020	0
612	20231214	094000	7442950	5020	5020	5020	5020	0
613	20231214	093900	7442950	5020	5020	5020	5020	0
614	20231214	093800	7442950	5020	5020	5020	5020	0
615	20231214	093700	7442950	5020	5020	5020	5020	0
616	20231214	093600	7442950	5020	5020	5020	5020	40
617	20231214	093500	7242150	5030	5030	5030	5030	234
618	20231214	093400	6065130	5030	5030	5030	5030	0
619	20231214	093300	6065130	5030	5030	5030	5030	0
620	20231214	093200	6065130	5030	5030	5030	5030	0
621	20231214	093100	6065130	5030	5030	5030	5030	0
622	20231214	093000	6065130	5030	5030	5030	5030	15
623	20231214	092900	5989680	5030	5030	5030	5030	249
624	20231214	092800	4737210	5030	5030	5030	5030	1
625	20231214	092700	4732180	5040	5040	5040	5040	3
626	20231214	092600	4717060	5020	5020	5020	5020	0
627	20231214	092500	4717060	5020	5020	5020	5020	0
628	20231214	092400	4717060	5020	5020	5020	5020	0
629	20231214	092300	4717060	5020	5020	5020	5020	0
630	20231214	092200	4717060	5020	5020	5020	5020	100
631	20231214	092100	4215060	5030	5030	5030	5030	0
632	20231214	092000	4215060	5030	5030	5030	5030	0
633	20231214	091900	4215060	5030	5030	5030	5030	60
634	20231214	091800	3913260	5030	5030	5030	5030	0
635	20231214	091700	3913260	5030	5030	5030	5030	0
636	20231214	091600	3913260	5030	5030	5030	5030	0
637	20231214	091500	3913260	5030	5030	5030	5030	0
638	20231214	091400	3913260	5030	5030	5030	5030	0
639	20231214	091300	3913260	5030	5030	5030	5030	0
640	20231214	091200	3913260	5030	5030	5030	5030	0
641	20231214	091100	3913260	5030	5030	5030	5030	98
642	20231214	091000	3420320	5030	5030	5030	5030	16
643	20231214	090900	3339840	5030	5030	5030	5030	56
644	20231214	090800	3058160	5030	5030	5030	5030	25
645	20231214	090700	2932410	5030	5030	5030	5030	0
646	20231214	090600	2932410	5030	5030	5030	5030	0
647	20231214	090500	2932410	5030	5030	5030	5030	0
648	20231214	090400	2932410	5030	5030	5030	5030	0
649	20231214	090300	2932410	5030	5030	5030	5030	1
650	20231214	090200	2927380	5030	5030	5030	5030	0
651	20231214	090100	2927380	5030	5020	5030	5020	18
652	20231214	090000	2836920	5030	5030	5030	5030	564