KissMeData/101530/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200500	134410400	5480	5480	5480	5480	528
3	20231214	200400	134410400	5480	5480	5480	5480	0
4	20231214	200300	134410400	5480	5480	5480	5480	0
5	20231214	200200	134410400	5480	5480	5480	5480	0
6	20231214	200100	134410400	5480	5480	5480	5480	0
7	20231214	200000	134410400	5480	5480	5480	5480	0
8	20231214	195900	134410400	5480	5480	5480	5480	0
9	20231214	195800	134410400	5480	5480	5480	5480	0
10	20231214	195700	134410400	5480	5480	5480	5480	0
11	20231214	195600	134410400	5480	5480	5480	5480	0
12	20231214	195500	134410400	5480	5480	5480	5480	0
13	20231214	195400	134410400	5480	5480	5480	5480	0
14	20231214	195300	134410400	5480	5480	5480	5480	0
15	20231214	195200	134410400	5480	5480	5480	5480	0
16	20231214	195100	134410400	5480	5480	5480	5480	0
17	20231214	195000	134410400	5480	5480	5480	5480	0
18	20231214	194900	134410400	5480	5480	5480	5480	0
19	20231214	194800	134410400	5480	5480	5480	5480	0
20	20231214	194700	134410400	5480	5480	5480	5480	0
21	20231214	194600	134410400	5480	5480	5480	5480	0
22	20231214	194500	134410400	5480	5480	5480	5480	0
23	20231214	194400	134410400	5480	5480	5480	5480	0
24	20231214	194300	134410400	5480	5480	5480	5480	0
25	20231214	194200	134410400	5480	5480	5480	5480	0
26	20231214	194100	134410400	5480	5480	5480	5480	0
27	20231214	194000	134410400	5480	5480	5480	5480	0
28	20231214	193900	134410400	5480	5480	5480	5480	0
29	20231214	193800	134410400	5480	5480	5480	5480	0
30	20231214	193700	134410400	5480	5480	5480	5480	0
31	20231214	193600	134410400	5480	5480	5480	5480	0
32	20231214	193500	134410400	5480	5480	5480	5480	528
33	20231214	193400	134410400	5480	5480	5480	5480	0
34	20231214	193300	134410400	5480	5480	5480	5480	0
35	20231214	193200	134410400	5480	5480	5480	5480	0
36	20231214	193100	134410400	5480	5480	5480	5480	0
37	20231214	193000	134410400	5480	5480	5480	5480	0
38	20231214	192900	134410400	5480	5480	5480	5480	0
39	20231214	192800	134410400	5480	5480	5480	5480	0
40	20231214	192700	134410400	5480	5480	5480	5480	0
41	20231214	192600	134410400	5480	5480	5480	5480	0
42	20231214	192500	134410400	5480	5480	5480	5480	0
43	20231214	192400	134410400	5480	5480	5480	5480	0
44	20231214	192300	134410400	5480	5480	5480	5480	0
45	20231214	192200	134410400	5480	5480	5480	5480	0
46	20231214	192100	134410400	5480	5480	5480	5480	0
47	20231214	192000	134410400	5480	5480	5480	5480	0
48	20231214	191900	134410400	5480	5480	5480	5480	0
49	20231214	191800	134410400	5480	5480	5480	5480	0
50	20231214	191700	134410400	5480	5480	5480	5480	0
51	20231214	191600	134410400	5480	5480	5480	5480	0
52	20231214	191500	134410400	5480	5480	5480	5480	0
53	20231214	191400	134410400	5480	5480	5480	5480	0
54	20231214	191300	134410400	5480	5480	5480	5480	0
55	20231214	191200	134410400	5480	5480	5480	5480	0
56	20231214	191100	134410400	5480	5480	5480	5480	0
57	20231214	191000	134410400	5480	5480	5480	5480	0
58	20231214	190900	134410400	5480	5480	5480	5480	0
59	20231214	190800	134410400	5480	5480	5480	5480	0
60	20231214	190700	134410400	5480	5480	5480	5480	0
61	20231214	190600	134410400	5480	5480	5480	5480	0
62	20231214	190500	134410400	5480	5480	5480	5480	528
63	20231214	190400	134410400	5480	5480	5480	5480	0
64	20231214	190300	134410400	5480	5480	5480	5480	0
65	20231214	190200	134410400	5480	5480	5480	5480	0
66	20231214	190100	134410400	5480	5480	5480	5480	0
67	20231214	190000	134410400	5480	5480	5480	5480	0
68	20231214	185900	134410400	5480	5480	5480	5480	0
69	20231214	185800	134410400	5480	5480	5480	5480	0
70	20231214	185700	134410400	5480	5480	5480	5480	0
71	20231214	185600	134410400	5480	5480	5480	5480	0
72	20231214	185500	134410400	5480	5480	5480	5480	0
73	20231214	185400	134410400	5480	5480	5480	5480	0
74	20231214	185300	134410400	5480	5480	5480	5480	0
75	20231214	185200	134410400	5480	5480	5480	5480	0
76	20231214	185100	134410400	5480	5480	5480	5480	0
77	20231214	185000	134410400	5480	5480	5480	5480	0
78	20231214	184900	134410400	5480	5480	5480	5480	0
79	20231214	184800	134410400	5480	5480	5480	5480	0
80	20231214	184700	134410400	5480	5480	5480	5480	0
81	20231214	184600	134410400	5480	5480	5480	5480	0
82	20231214	184500	134410400	5480	5480	5480	5480	0
83	20231214	184400	134410400	5480	5480	5480	5480	0
84	20231214	184300	134410400	5480	5480	5480	5480	0
85	20231214	184200	134410400	5480	5480	5480	5480	0
86	20231214	184100	134410400	5480	5480	5480	5480	0
87	20231214	184000	134410400	5480	5480	5480	5480	0
88	20231214	183900	134410400	5480	5480	5480	5480	0
89	20231214	183800	134410400	5480	5480	5480	5480	0
90	20231214	183700	134410400	5480	5480	5480	5480	0
91	20231214	183600	134410400	5480	5480	5480	5480	0
92	20231214	183500	134410400	5480	5480	5480	5480	528
93	20231214	183400	134410400	5480	5480	5480	5480	0
94	20231214	183300	134410400	5480	5480	5480	5480	0
95	20231214	183200	134410400	5480	5480	5480	5480	0
96	20231214	183100	134410400	5480	5480	5480	5480	0
97	20231214	183000	134410400	5480	5480	5480	5480	0
98	20231214	182900	134410400	5480	5480	5480	5480	0
99	20231214	182800	134410400	5480	5480	5480	5480	0
100	20231214	182700	134410400	5480	5480	5480	5480	0
101	20231214	182600	134410400	5480	5480	5480	5480	0
102	20231214	182500	134410400	5480	5480	5480	5480	0
103	20231214	182400	134410400	5480	5480	5480	5480	0
104	20231214	182300	134410400	5480	5480	5480	5480	0
105	20231214	182200	134410400	5480	5480	5480	5480	0
106	20231214	182100	134410400	5480	5480	5480	5480	0
107	20231214	182000	134410400	5480	5480	5480	5480	0
108	20231214	181900	134410400	5480	5480	5480	5480	0
109	20231214	181800	134410400	5480	5480	5480	5480	0
110	20231214	181700	134410400	5480	5480	5480	5480	0
111	20231214	181600	134410400	5480	5480	5480	5480	0
112	20231214	181500	134410400	5480	5480	5480	5480	0
113	20231214	181400	134410400	5480	5480	5480	5480	0
114	20231214	181300	134410400	5480	5480	5480	5480	0
115	20231214	181200	134410400	5480	5480	5480	5480	0
116	20231214	181100	134410400	5480	5480	5480	5480	0
117	20231214	181000	134410400	5480	5480	5480	5480	0
118	20231214	180900	134410400	5480	5480	5480	5480	0
119	20231214	180800	134410400	5480	5480	5480	5480	0
120	20231214	180700	134410400	5480	5480	5480	5480	0
121	20231214	180600	134410400	5480	5480	5480	5480	0
122	20231214	180500	134410400	5480	5480	5480	5480	528
123	20231214	180400	134410400	5480	5480	5480	5480	0
124	20231214	180300	134410400	5480	5480	5480	5480	0
125	20231214	180200	134410400	5480	5480	5480	5480	0
126	20231214	180100	134410400	5480	5480	5480	5480	0
127	20231214	180000	134410400	5480	5480	5480	5480	0
128	20231214	175900	134410400	5480	5480	5480	5480	0
129	20231214	175800	134410400	5480	5480	5480	5480	0
130	20231214	175700	134410400	5480	5480	5480	5480	0
131	20231214	175600	134410400	5480	5480	5480	5480	0
132	20231214	175500	134410400	5480	5480	5480	5480	0
133	20231214	175400	134410400	5480	5480	5480	5480	0
134	20231214	175300	134410400	5480	5480	5480	5480	0
135	20231214	175200	134410400	5480	5480	5480	5480	0
136	20231214	175100	134410400	5480	5480	5480	5480	0
137	20231214	175000	134410400	5480	5480	5480	5480	0
138	20231214	174900	134410400	5480	5480	5480	5480	0
139	20231214	174800	134410400	5480	5480	5480	5480	0
140	20231214	174700	134410400	5480	5480	5480	5480	0
141	20231214	174600	134410400	5480	5480	5480	5480	0
142	20231214	174500	134410400	5480	5480	5480	5480	0
143	20231214	174400	134410400	5480	5480	5480	5480	0
144	20231214	174300	134410400	5480	5480	5480	5480	0
145	20231214	174200	134410400	5480	5480	5480	5480	0
146	20231214	174100	134410400	5480	5480	5480	5480	0
147	20231214	174000	134410400	5480	5480	5480	5480	0
148	20231214	173900	134410400	5480	5480	5480	5480	0
149	20231214	173800	134410400	5480	5480	5480	5480	0
150	20231214	173700	134410400	5480	5480	5480	5480	0
151	20231214	173600	134410400	5480	5480	5480	5480	0
152	20231214	173500	134410400	5480	5480	5480	5480	528
153	20231214	173400	134410400	5480	5480	5480	5480	0
154	20231214	173300	134410400	5480	5480	5480	5480	0
155	20231214	173200	134410400	5480	5480	5480	5480	0
156	20231214	173100	134410400	5480	5480	5480	5480	0
157	20231214	173000	134410400	5480	5480	5480	5480	0
158	20231214	172900	134410400	5480	5480	5480	5480	0
159	20231214	172800	134410400	5480	5480	5480	5480	0
160	20231214	172700	134410400	5480	5480	5480	5480	0
161	20231214	172600	134410400	5480	5480	5480	5480	0
162	20231214	172500	134410400	5480	5480	5480	5480	0
163	20231214	172400	134410400	5480	5480	5480	5480	0
164	20231214	172300	134410400	5480	5480	5480	5480	0
165	20231214	172200	134410400	5480	5480	5480	5480	0
166	20231214	172100	134410400	5480	5480	5480	5480	0
167	20231214	172000	134410400	5480	5480	5480	5480	0
168	20231214	171900	134410400	5480	5480	5480	5480	0
169	20231214	171800	134410400	5480	5480	5480	5480	0
170	20231214	171700	134410400	5480	5480	5480	5480	0
171	20231214	171600	134410400	5480	5480	5480	5480	0
172	20231214	171500	134410400	5480	5480	5480	5480	0
173	20231214	171400	134410400	5480	5480	5480	5480	0
174	20231214	171300	134410400	5480	5480	5480	5480	0
175	20231214	171200	134410400	5480	5480	5480	5480	0
176	20231214	171100	134410400	5480	5480	5480	5480	0
177	20231214	171000	134410400	5480	5480	5480	5480	0
178	20231214	170900	134410400	5480	5480	5480	5480	0
179	20231214	170800	134410400	5480	5480	5480	5480	0
180	20231214	170700	134410400	5480	5480	5480	5480	0
181	20231214	170600	134410400	5480	5480	5480	5480	0
182	20231214	170500	134410400	5480	5480	5480	5480	528
183	20231214	170400	134410400	5480	5480	5480	5480	0
184	20231214	170300	134410400	5480	5480	5480	5480	0
185	20231214	170200	134410400	5480	5480	5480	5480	0
186	20231214	170100	134410400	5480	5480	5480	5480	0
187	20231214	170000	134410400	5480	5480	5480	5480	0
188	20231214	165900	134410400	5480	5480	5480	5480	0
189	20231214	165800	134410400	5480	5480	5480	5480	0
190	20231214	165700	134410400	5480	5480	5480	5480	0
191	20231214	165600	134410400	5480	5480	5480	5480	0
192	20231214	165500	134410400	5480	5480	5480	5480	0
193	20231214	165400	134410400	5480	5480	5480	5480	0
194	20231214	165300	134410400	5480	5480	5480	5480	0
195	20231214	165200	134410400	5480	5480	5480	5480	0
196	20231214	165100	134410400	5480	5480	5480	5480	0
197	20231214	165000	134410400	5480	5480	5480	5480	0
198	20231214	164900	134410400	5480	5480	5480	5480	0
199	20231214	164800	134410400	5480	5480	5480	5480	0
200	20231214	164700	134410400	5480	5480	5480	5480	0
201	20231214	164600	134410400	5480	5480	5480	5480	0
202	20231214	164500	134410400	5480	5480	5480	5480	0
203	20231214	164400	134410400	5480	5480	5480	5480	0
204	20231214	164300	134410400	5480	5480	5480	5480	0
205	20231214	164200	134410400	5480	5480	5480	5480	0
206	20231214	164100	134410400	5480	5480	5480	5480	0
207	20231214	164000	134410400	5480	5480	5480	5480	0
208	20231214	163900	134410400	5480	5480	5480	5480	0
209	20231214	163800	134410400	5480	5480	5480	5480	0
210	20231214	163700	134410400	5480	5480	5480	5480	0
211	20231214	163600	134410400	5480	5480	5480	5480	0
212	20231214	163500	134410400	5480	5480	5480	5480	528
213	20231214	163400	134410400	5480	5480	5480	5480	0
214	20231214	163300	134410400	5480	5480	5480	5480	0
215	20231214	163200	134410400	5480	5480	5480	5480	0
216	20231214	163100	134410400	5480	5480	5480	5480	0
217	20231214	163000	134410400	5480	5480	5480	5480	0
218	20231214	162900	134410400	5480	5480	5480	5480	0
219	20231214	162800	134410400	5480	5480	5480	5480	0
220	20231214	162700	134410400	5480	5480	5480	5480	0
221	20231214	162600	134410400	5480	5480	5480	5480	0
222	20231214	162500	134410400	5480	5480	5480	5480	0
223	20231214	162400	134410400	5480	5480	5480	5480	0
224	20231214	162300	134410400	5480	5480	5480	5480	0
225	20231214	162200	134410400	5480	5480	5480	5480	0
226	20231214	162100	134410400	5480	5480	5480	5480	0
227	20231214	162000	134410400	5480	5480	5480	5480	0
228	20231214	161900	134410400	5480	5480	5480	5480	0
229	20231214	161800	134410400	5480	5480	5480	5480	0
230	20231214	161700	134410400	5480	5480	5480	5480	0
231	20231214	161600	134410400	5480	5480	5480	5480	0
232	20231214	161500	134410400	5480	5480	5480	5480	0
233	20231214	161400	134410400	5480	5480	5480	5480	0
234	20231214	161300	134410400	5480	5480	5480	5480	0
235	20231214	161200	134410400	5480	5480	5480	5480	0
236	20231214	161100	134410400	5480	5480	5480	5480	0
237	20231214	161000	134410400	5480	5480	5480	5480	0
238	20231214	160900	134410400	5480	5480	5480	5480	0
239	20231214	160800	134410400	5480	5480	5480	5480	0
240	20231214	160700	134410400	5480	5480	5480	5480	0
241	20231214	160600	134410400	5480	5480	5480	5480	0
242	20231214	160500	134410400	5480	5480	5480	5480	528
243	20231214	160400	134410400	5480	5480	5480	5480	0
244	20231214	160300	134410400	5480	5480	5480	5480	0
245	20231214	160200	134410400	5480	5480	5480	5480	0
246	20231214	160100	134410400	5480	5480	5480	5480	0
247	20231214	160000	134410400	5480	5480	5480	5480	0
248	20231214	155900	134410400	5480	5480	5480	5480	0
249	20231214	155800	134410400	5480	5480	5480	5480	0
250	20231214	155700	134410400	5480	5480	5480	5480	0
251	20231214	155600	134410400	5480	5480	5480	5480	0
252	20231214	155500	134410400	5480	5480	5480	5480	0
253	20231214	155400	134410400	5480	5480	5480	5480	0
254	20231214	155300	134410400	5480	5480	5480	5480	0
255	20231214	155200	134410400	5480	5480	5480	5480	0
256	20231214	155100	134410400	5480	5480	5480	5480	0
257	20231214	155000	134410400	5480	5480	5480	5480	0
258	20231214	154900	134410400	5480	5480	5480	5480	0
259	20231214	154800	134410400	5480	5480	5480	5480	0
260	20231214	154700	134410400	5480	5480	5480	5480	0
261	20231214	154600	134410400	5480	5480	5480	5480	0
262	20231214	154500	134410400	5480	5480	5480	5480	0
263	20231214	154400	134410400	5480	5480	5480	5480	0
264	20231214	154300	134410400	5480	5480	5480	5480	0
265	20231214	154200	134410400	5480	5480	5480	5480	0
266	20231214	154100	134410400	5480	5480	5480	5480	0
267	20231214	154000	134410400	5480	5480	5480	5480	0
268	20231214	153900	134410400	5480	5480	5480	5480	0
269	20231214	153800	134410400	5480	5480	5480	5480	0
270	20231214	153700	134410400	5480	5480	5480	5480	0
271	20231214	153600	134410400	5480	5480	5480	5480	0
272	20231214	153500	134410400	5480	5480	5480	5480	528
273	20231214	153400	134410400	5480	5480	5480	5480	0
274	20231214	153300	134410400	5480	5480	5480	5480	0
275	20231214	153200	134410400	5480	5480	5480	5480	0
276	20231214	153100	134410400	5480	5480	5480	5480	0
277	20231214	153000	134410400	5480	5480	5480	5480	528
278	20231214	152900	131516960	5470	5470	5470	5470	0
279	20231214	152800	131516960	5470	5470	5470	5470	0
280	20231214	152700	131516960	5470	5470	5470	5470	0
281	20231214	152600	131516960	5470	5470	5470	5470	0
282	20231214	152500	131516960	5470	5470	5470	5470	0
283	20231214	152400	131516960	5470	5470	5470	5470	0
284	20231214	152300	131516960	5470	5470	5470	5470	0
285	20231214	152200	131516960	5470	5470	5470	5470	0
286	20231214	152100	131516960	5470	5470	5470	5470	0
287	20231214	152000	131516960	5470	5470	5470	5470	0
288	20231214	151900	131516960	5470	5470	5470	5470	0
289	20231214	151800	131516960	5470	5450	5470	5450	2
290	20231214	151700	131506040	5450	5450	5450	5450	5
291	20231214	151600	131478790	5450	5450	5450	5450	4
292	20231214	151500	131456990	5450	5460	5460	5450	3
293	20231214	151400	131440630	5460	5460	5460	5460	4
294	20231214	151300	131418790	5460	5460	5460	5450	111
295	20231214	151200	130813680	5460	5460	5460	5460	10
296	20231214	151100	130759080	5460	5460	5460	5460	10
297	20231214	151000	130704480	5460	5460	5460	5460	60
298	20231214	150900	130376880	5460	5460	5460	5460	5
299	20231214	150800	130349580	5460	5460	5460	5460	4
300	20231214	150700	130327740	5460	5450	5460	5450	7
301	20231214	150600	130289540	5450	5450	5450	5450	4
302	20231214	150500	130267740	5450	5450	5450	5450	4
303	20231214	150400	130245940	5450	5450	5450	5450	4
304	20231214	150300	130224140	5450	5450	5450	5450	4
305	20231214	150200	130202340	5450	5450	5450	5450	4
306	20231214	150100	130180540	5450	5450	5450	5450	2
307	20231214	150000	130169640	5450	5460	5460	5450	6
308	20231214	145900	130136930	5450	5460	5460	5450	4
309	20231214	145800	130115110	5460	5460	5460	5450	10
310	20231214	145700	130060530	5460	5450	5460	5450	31
311	20231214	145600	129891500	5440	5440	5440	5440	4
312	20231214	145500	129869740	5450	5450	5450	5450	83
313	20231214	145400	129417390	5450	5450	5450	5450	7
314	20231214	145300	129379240	5450	5450	5450	5450	4
315	20231214	145200	129357440	5450	5450	5450	5450	5
316	20231214	145100	129330190	5450	5450	5450	5450	4
317	20231214	145000	129308390	5470	5450	5470	5450	6
318	20231214	144900	129275650	5450	5450	5450	5450	5
319	20231214	144800	129248400	5450	5450	5450	5450	24
320	20231214	144700	129117600	5460	5450	5460	5450	7
321	20231214	144600	129079400	5450	5450	5450	5450	56
322	20231214	144500	128774200	5450	5450	5460	5450	5
323	20231214	144400	128746940	5450	5450	5450	5450	5
324	20231214	144300	128719690	5450	5450	5450	5450	2
325	20231214	144200	128708790	5450	5450	5450	5450	4
326	20231214	144100	128686990	5470	5470	5470	5470	4
327	20231214	144000	128665110	5480	5450	5480	5450	17
328	20231214	143900	128572160	5450	5450	5450	5450	4
329	20231214	143800	128550360	5450	5450	5450	5450	4
330	20231214	143700	128528560	5450	5450	5450	5450	4
331	20231214	143600	128506760	5450	5450	5450	5450	4
332	20231214	143500	128484960	5450	5450	5450	5450	5
333	20231214	143400	128457710	5450	5450	5450	5450	4
334	20231214	143300	128435910	5450	5450	5450	5450	6
335	20231214	143200	128403210	5450	5440	5450	5440	10
336	20231214	143100	128348730	5440	5440	5440	5440	4
337	20231214	143000	128326970	5450	5450	5450	5450	37
338	20231214	142900	128125320	5450	5460	5460	5450	3
339	20231214	142800	128108960	5460	5460	5460	5460	7
340	20231214	142700	128070740	5480	5460	5480	5460	12
341	20231214	142600	128005020	5480	5480	5480	5480	10
342	20231214	142500	127950220	5450	5470	5470	5450	2
343	20231214	142400	127939300	5470	5470	5470	5470	1
344	20231214	142300	127933830	5480	5480	5480	5480	0
345	20231214	142200	127933830	5480	5480	5480	5480	0
346	20231214	142100	127933830	5480	5480	5480	5480	0
347	20231214	142000	127933830	5480	5460	5480	5460	10
348	20231214	141900	127879050	5470	5460	5470	5460	35
349	20231214	141800	127687630	5470	5460	5470	5460	2
350	20231214	141700	127676700	5480	5480	5480	5480	0
351	20231214	141600	127676700	5480	5480	5480	5480	0
352	20231214	141500	127676700	5480	5480	5480	5480	0
353	20231214	141400	127676700	5480	5480	5480	5480	0
354	20231214	141300	127676700	5480	5480	5480	5480	0
355	20231214	141200	127676700	5480	5480	5480	5460	172
356	20231214	141100	126735680	5470	5460	5470	5460	70
357	20231214	141000	126352790	5470	5470	5470	5470	50
358	20231214	140900	126079290	5470	5450	5470	5450	10
359	20231214	140800	126024610	5450	5450	5450	5450	10
360	20231214	140700	125970110	5440	5440	5440	5440	0
361	20231214	140600	125970110	5440	5440	5440	5440	3
362	20231214	140500	125953790	5450	5450	5450	5450	20
363	20231214	140400	125844790	5450	5450	5450	5450	0
364	20231214	140300	125844790	5450	5450	5450	5450	0
365	20231214	140200	125844790	5450	5470	5470	5450	30
366	20231214	140100	125681090	5450	5470	5470	5450	930
367	20231214	140000	120612350	5470	5470	5470	5470	104
368	20231214	135900	120043470	5480	5470	5480	5470	57
369	20231214	135800	119731580	5470	5470	5470	5470	10
370	20231214	135700	119676880	5460	5460	5460	5460	106
371	20231214	135600	119098120	5480	5480	5480	5480	0
372	20231214	135500	119098120	5480	5480	5480	5480	0
373	20231214	135400	119098120	5480	5470	5480	5470	70
374	20231214	135300	118715190	5470	5470	5470	5470	0
375	20231214	135200	118715190	5470	5470	5470	5470	0
376	20231214	135100	118715190	5470	5470	5470	5470	0
377	20231214	135000	118715190	5470	5470	5470	5470	0
378	20231214	134900	118715190	5470	5470	5470	5470	10
379	20231214	134800	118660490	5470	5470	5470	5470	1
380	20231214	134700	118655020	5470	5470	5470	5470	4
381	20231214	134600	118633140	5470	5460	5470	5460	11
382	20231214	134500	118572980	5470	5470	5470	5470	0
383	20231214	134400	118572980	5470	5480	5480	5470	30
384	20231214	134300	118408780	5470	5470	5470	5470	12
385	20231214	134200	118343140	5460	5470	5480	5460	13
386	20231214	134100	118272010	5480	5470	5480	5470	30
387	20231214	134000	118107880	5470	5460	5470	5460	430
388	20231214	133900	115759980	5460	5460	5460	5460	0
389	20231214	133800	115759980	5460	5460	5460	5460	0
390	20231214	133700	115759980	5460	5460	5460	5460	12
391	20231214	133600	115694460	5460	5450	5460	5450	10
392	20231214	133500	115639920	5450	5450	5450	5450	0
393	20231214	133400	115639920	5450	5450	5450	5450	0
394	20231214	133300	115639920	5450	5450	5450	5450	0
395	20231214	133200	115639920	5450	5450	5450	5450	0
396	20231214	133100	115639920	5450	5450	5450	5450	0
397	20231214	133000	115639920	5450	5440	5450	5440	187
398	20231214	132900	114622620	5440	5440	5440	5440	0
399	20231214	132800	114622620	5440	5440	5440	5440	0
400	20231214	132700	114622620	5440	5440	5440	5440	1
401	20231214	132600	114617180	5460	5460	5460	5460	0
402	20231214	132500	114617180	5460	5460	5460	5460	10
403	20231214	132400	114562580	5460	5460	5460	5460	0
404	20231214	132300	114562580	5460	5460	5460	5460	0
405	20231214	132200	114562580	5460	5450	5460	5440	468
406	20231214	132100	112012590	5470	5470	5470	5470	0
407	20231214	132000	112012590	5470	5450	5470	5450	120
408	20231214	131900	111358390	5450	5450	5450	5450	12
409	20231214	131800	111292990	5430	5430	5430	5430	2
410	20231214	131700	111282130	5450	5450	5450	5450	2
411	20231214	131600	111271230	5450	5450	5450	5450	0
412	20231214	131500	111271230	5450	5450	5450	5450	1
413	20231214	131400	111265780	5450	5450	5450	5450	0
414	20231214	131300	111265780	5450	5450	5450	5450	0
415	20231214	131200	111265780	5450	5450	5450	5450	0
416	20231214	131100	111265780	5450	5450	5450	5450	10
417	20231214	131000	111211280	5450	5450	5450	5450	10
418	20231214	130900	111156780	5430	5430	5430	5430	0
419	20231214	130800	111156780	5430	5430	5430	5430	1
420	20231214	130700	111151350	5430	5430	5430	5430	10
421	20231214	130600	111097050	5430	5430	5430	5430	120
422	20231214	130500	110445450	5430	5430	5430	5430	0
423	20231214	130400	110445450	5430	5430	5430	5430	0
424	20231214	130300	110445450	5430	5440	5440	5420	445
425	20231214	130200	108032950	5450	5450	5470	5450	175
426	20231214	130100	107079130	5450	5450	5450	5450	0
427	20231214	130000	107079130	5450	5440	5450	5440	120
428	20231214	125900	106426230	5450	5440	5450	5430	147
429	20231214	125800	105627470	5450	5450	5450	5450	0
430	20231214	125700	105627470	5450	5450	5450	5450	10
431	20231214	125600	105572970	5450	5450	5450	5450	6
432	20231214	125500	105540270	5450	5450	5450	5450	10
433	20231214	125400	105485770	5450	5450	5450	5450	0
434	20231214	125300	105485770	5450	5450	5450	5450	0
435	20231214	125200	105485770	5450	5450	5450	5450	0
436	20231214	125100	105485770	5450	5440	5450	5440	70
437	20231214	125000	105104930	5440	5440	5440	5440	0
438	20231214	124900	105104930	5440	5430	5440	5430	16
439	20231214	124800	105017930	5440	5440	5440	5440	0
440	20231214	124700	105017930	5440	5430	5440	5420	52
441	20231214	124600	104736010	5440	5440	5440	5440	0
442	20231214	124500	104736010	5440	5440	5440	5440	0
443	20231214	124400	104736010	5440	5450	5450	5440	31
444	20231214	124300	104567270	5440	5430	5440	5430	37
445	20231214	124200	104366350	5430	5430	5430	5430	0
446	20231214	124100	104366350	5430	5430	5430	5430	2
447	20231214	124000	104355490	5430	5430	5430	5430	8
448	20231214	123900	104312050	5430	5430	5430	5430	6
449	20231214	123800	104279470	5450	5450	5450	5430	55
450	20231214	123700	103979740	5450	5450	5450	5450	10
451	20231214	123600	103925240	5450	5450	5450	5450	10
452	20231214	123500	103870740	5450	5450	5450	5450	10
453	20231214	123400	103816240	5450	5450	5450	5450	0
454	20231214	123300	103816240	5450	5420	5450	5400	58
455	20231214	123200	103501220	5440	5420	5440	5420	24
456	20231214	123100	103370760	5420	5400	5450	5390	590
457	20231214	123000	100188430	5450	5450	5450	5450	0
458	20231214	122900	100188430	5450	5420	5450	5420	10
459	20231214	122800	100133960	5450	5420	5450	5420	43
460	20231214	122700	99899790	5450	5450	5450	5450	0
461	20231214	122600	99899790	5450	5420	5450	5420	25
462	20231214	122500	99764020	5420	5410	5420	5400	67
463	20231214	122400	99401970	5450	5450	5450	5450	0
464	20231214	122300	99401970	5450	5450	5450	5450	0
465	20231214	122200	99401970	5450	5450	5450	5450	0
466	20231214	122100	99401970	5450	5450	5450	5450	0
467	20231214	122000	99401970	5450	5450	5450	5450	0
468	20231214	121900	99401970	5450	5450	5450	5450	0
469	20231214	121800	99401970	5450	5420	5450	5420	10
470	20231214	121700	99347520	5420	5420	5420	5420	7
471	20231214	121600	99309580	5430	5430	5430	5430	10
472	20231214	121500	99255280	5420	5430	5430	5420	12
473	20231214	121400	99190140	5420	5420	5420	5420	1
474	20231214	121300	99184720	5430	5420	5430	5420	2
475	20231214	121200	99173870	5430	5430	5430	5430	0
476	20231214	121100	99173870	5430	5420	5430	5410	98
477	20231214	121000	98643400	5430	5430	5430	5430	8
478	20231214	120900	98599960	5460	5450	5460	5450	10
479	20231214	120800	98545370	5460	5450	5460	5450	540
480	20231214	120700	95602270	5450	5450	5450	5450	0
481	20231214	120600	95602270	5450	5450	5450	5450	10
482	20231214	120500	95547770	5450	5450	5450	5450	10
483	20231214	120400	95493270	5450	5450	5450	5450	10
484	20231214	120300	95438770	5450	5430	5450	5430	397
485	20231214	120200	93282860	5430	5430	5450	5430	217
486	20231214	120100	92102580	5430	5430	5430	5430	0
487	20231214	120000	92102580	5430	5420	5430	5420	163
488	20231214	115900	91219010	5420	5420	5420	5420	0
489	20231214	115800	91219010	5420	5420	5420	5420	30
490	20231214	115700	91056410	5420	5420	5420	5420	0
491	20231214	115600	91056410	5420	5420	5420	5420	0
492	20231214	115500	91056410	5420	5420	5420	5420	10
493	20231214	115400	91002210	5420	5420	5420	5420	10
494	20231214	115300	90948010	5420	5420	5420	5420	20
495	20231214	115200	90839610	5420	5420	5420	5420	33
496	20231214	115100	90660750	5410	5410	5410	5410	10
497	20231214	115000	90606650	5420	5400	5420	5400	41
498	20231214	114900	90385020	5400	5400	5400	5400	76
499	20231214	114800	89974620	5400	5390	5400	5390	52
500	20231214	114700	89694320	5410	5390	5410	5390	249
501	20231214	114600	88352160	5390	5400	5400	5390	215
502	20231214	114500	87192300	5400	5400	5400	5400	33
503	20231214	114400	87014100	5410	5440	5440	5350	2408
504	20231214	114300	74015610	5460	5460	5460	5460	23
505	20231214	114200	73890030	5460	5450	5460	5450	70
506	20231214	114100	73508520	5450	5450	5450	5450	111
507	20231214	114000	72903570	5450	5450	5450	5450	140
508	20231214	113900	72140570	5450	5450	5450	5450	70
509	20231214	113800	71759070	5460	5460	5460	5460	4
510	20231214	113700	71737230	5460	5460	5470	5460	120
511	20231214	113600	71081930	5470	5450	5470	5450	401
512	20231214	113500	68896460	5450	5430	5450	5430	98
513	20231214	113400	68364300	5430	5420	5430	5420	369
514	20231214	113300	66364300	5420	5410	5440	5400	128
515	20231214	113200	65672880	5390	5480	5480	5380	1211
516	20231214	113100	59112910	5500	5500	5500	5500	997
517	20231214	113000	53629410	5240	5240	5240	5240	0
518	20231214	112900	53629410	5240	5540	5540	5240	4420
519	20231214	112800	29531040	5570	5570	5570	5570	0
520	20231214	112700	29531040	5570	5570	5570	5570	0
521	20231214	112600	29531040	5570	5570	5570	5570	0
522	20231214	112500	29531040	5570	5570	5570	5570	0
523	20231214	112400	29531040	5570	5570	5570	5570	0
524	20231214	112300	29531040	5570	5570	5570	5570	0
525	20231214	112200	29531040	5570	5570	5570	5570	0
526	20231214	112100	29531040	5570	5570	5570	5570	0
527	20231214	112000	29531040	5570	5570	5570	5570	0
528	20231214	111900	29531040	5570	5570	5570	5570	0
529	20231214	111800	29531040	5570	5570	5570	5570	0
530	20231214	111700	29531040	5570	5570	5570	5570	0
531	20231214	111600	29531040	5570	5570	5570	5570	0
532	20231214	111500	29531040	5570	5570	5570	5570	0
533	20231214	111400	29531040	5570	5570	5570	5570	0
534	20231214	111300	29531040	5570	5550	5570	5550	115
535	20231214	111200	28892610	5570	5570	5570	5570	0
536	20231214	111100	28892610	5570	5570	5570	5570	0
537	20231214	111000	28892610	5570	5570	5570	5570	2
538	20231214	110900	28881470	5570	5570	5570	5570	4
539	20231214	110800	28859190	5570	5570	5570	5570	0
540	20231214	110700	28859190	5570	5570	5570	5570	0
541	20231214	110600	28859190	5570	5570	5570	5570	0
542	20231214	110500	28859190	5570	5570	5570	5570	0
543	20231214	110400	28859190	5570	5570	5570	5570	0
544	20231214	110300	28859190	5570	5570	5570	5570	0
545	20231214	110200	28859190	5570	5570	5570	5570	0
546	20231214	110100	28859190	5570	5570	5570	5570	0
547	20231214	110000	28859190	5570	5570	5570	5570	0
548	20231214	105900	28859190	5570	5570	5570	5570	30
549	20231214	105800	28692090	5580	5580	5580	5580	0
550	20231214	105700	28692090	5580	5580	5580	5580	0
551	20231214	105600	28692090	5580	5570	5580	5570	14
552	20231214	105500	28614100	5570	5570	5570	5570	0
553	20231214	105400	28614100	5570	5570	5570	5570	0
554	20231214	105300	28614100	5570	5570	5570	5550	172
555	20231214	105200	27659280	5570	5570	5570	5570	5
556	20231214	105100	27631430	5580	5580	5580	5580	0
557	20231214	105000	27631430	5580	5570	5580	5570	10
558	20231214	104900	27575640	5570	5570	5580	5570	12
559	20231214	104800	27508750	5580	5580	5580	5580	0
560	20231214	104700	27508750	5580	5580	5580	5580	0
561	20231214	104600	27508750	5580	5570	5580	5570	99
562	20231214	104500	26957310	5570	5580	5580	5570	303
563	20231214	104400	25266600	5600	5600	5600	5600	0
564	20231214	104300	25266600	5600	5600	5600	5600	0
565	20231214	104200	25266600	5600	5600	5600	5600	0
566	20231214	104100	25266600	5600	5590	5600	5590	12
567	20231214	104000	25199450	5590	5580	5590	5580	170
568	20231214	103900	24249850	5600	5600	5600	5600	1
569	20231214	103800	24244250	5590	5590	5590	5590	46
570	20231214	103700	23987110	5590	5570	5600	5570	503
571	20231214	103600	21176060	5570	5570	5580	5570	141
572	20231214	103500	20389910	5570	5550	5570	5550	321
573	20231214	103400	18608330	5550	5540	5550	5540	2
574	20231214	103300	18597240	5530	5530	5530	5530	254
575	20231214	103200	17192620	5530	5530	5530	5530	1
576	20231214	103100	17187090	5510	5510	5510	5510	1
577	20231214	103000	17181580	5530	5530	5530	5530	0
578	20231214	102900	17181580	5530	5530	5530	5530	0
579	20231214	102800	17181580	5530	5530	5530	5530	0
580	20231214	102700	17181580	5530	5530	5530	5530	10
581	20231214	102600	17126280	5530	5530	5530	5530	0
582	20231214	102500	17126280	5530	5530	5530	5530	0
583	20231214	102400	17126280	5530	5520	5530	5520	140
584	20231214	102300	16353460	5520	5520	5520	5520	0
585	20231214	102200	16353460	5520	5520	5520	5520	0
586	20231214	102100	16353460	5520	5520	5520	5520	0
587	20231214	102000	16353460	5520	5520	5520	5520	0
588	20231214	101900	16353460	5520	5520	5520	5520	0
589	20231214	101800	16353460	5520	5520	5520	5520	0
590	20231214	101700	16353460	5520	5520	5520	5520	0
591	20231214	101600	16353460	5520	5520	5520	5520	0
592	20231214	101500	16353460	5520	5520	5520	5520	0
593	20231214	101400	16353460	5520	5520	5520	5520	0
594	20231214	101300	16353460	5520	5510	5520	5510	36
595	20231214	101200	16155090	5520	5520	5520	5520	0
596	20231214	101100	16155090	5520	5520	5520	5520	19
597	20231214	101000	16050210	5520	5520	5520	5520	0
598	20231214	100900	16050210	5520	5520	5520	5520	0
599	20231214	100800	16050210	5520	5520	5520	5520	0
600	20231214	100700	16050210	5520	5520	5520	5520	0
601	20231214	100600	16050210	5520	5520	5520	5520	0
602	20231214	100500	16050210	5520	5520	5520	5520	180
603	20231214	100400	15056610	5520	5520	5520	5520	0
604	20231214	100300	15056610	5520	5510	5520	5510	90
605	20231214	100200	14560610	5510	5510	5510	5510	10
606	20231214	100100	14505510	5500	5500	5500	5500	0
607	20231214	100000	14505510	5500	5500	5500	5500	0
608	20231214	095900	14505510	5500	5500	5500	5500	0
609	20231214	095800	14505510	5500	5500	5500	5500	19
610	20231214	095700	14401010	5510	5510	5510	5510	0
611	20231214	095600	14401010	5510	5510	5510	5510	2
612	20231214	095500	14389990	5510	5510	5510	5510	0
613	20231214	095400	14389990	5510	5510	5510	5500	108
614	20231214	095300	13795910	5510	5510	5510	5510	1
615	20231214	095200	13790400	5500	5500	5500	5500	0
616	20231214	095100	13790400	5500	5500	5500	5500	2
617	20231214	095000	13779400	5520	5520	5520	5490	177
618	20231214	094900	12806530	5520	5510	5520	5510	42
619	20231214	094800	12575100	5520	5520	5520	5520	0
620	20231214	094700	12575100	5520	5520	5520	5520	0
621	20231214	094600	12575100	5520	5520	5520	5520	0
622	20231214	094500	12575100	5520	5520	5520	5520	0
623	20231214	094400	12575100	5520	5520	5520	5520	0
624	20231214	094300	12575100	5520	5520	5520	5520	0
625	20231214	094200	12575100	5520	5520	5520	5520	0
626	20231214	094100	12575100	5520	5520	5520	5520	0
627	20231214	094000	12575100	5520	5520	5520	5520	0
628	20231214	093900	12575100	5520	5520	5520	5520	0
629	20231214	093800	12575100	5520	5520	5520	5520	0
630	20231214	093700	12575100	5520	5500	5520	5500	553
631	20231214	093600	9533580	5500	5500	5500	5500	45
632	20231214	093500	9286080	5520	5520	5520	5520	0
633	20231214	093400	9286080	5520	5520	5520	5520	0
634	20231214	093300	9286080	5520	5520	5520	5520	1
635	20231214	093200	9280560	5520	5520	5520	5520	0
636	20231214	093100	9280560	5520	5520	5520	5520	0
637	20231214	093000	9280560	5520	5510	5520	5500	21
638	20231214	092900	9164980	5520	5520	5520	5520	0
639	20231214	092800	9164980	5520	5520	5520	5520	0
640	20231214	092700	9164980	5520	5520	5520	5520	0
641	20231214	092600	9164980	5520	5520	5520	5520	0
642	20231214	092500	9164980	5520	5520	5520	5520	0
643	20231214	092400	9164980	5520	5520	5520	5520	0
644	20231214	092300	9164980	5520	5520	5520	5520	0
645	20231214	092200	9164980	5520	5520	5520	5520	3
646	20231214	092100	9148420	5530	5530	5530	5530	0
647	20231214	092000	9148420	5530	5520	5530	5520	2
648	20231214	091900	9137370	5530	5530	5530	5530	1
649	20231214	091800	9131840	5530	5530	5530	5530	0
650	20231214	091700	9131840	5530	5530	5530	5530	0
651	20231214	091600	9131840	5530	5530	5530	5530	3
652	20231214	091500	9115250	5530	5530	5530	5530	64
653	20231214	091400	8761330	5530	5530	5530	5530	0
654	20231214	091300	8761330	5530	5530	5530	5530	0
655	20231214	091200	8761330	5530	5530	5530	5530	0
656	20231214	091100	8761330	5530	5530	5530	5530	0
657	20231214	091000	8761330	5530	5530	5530	5530	0
658	20231214	090900	8761330	5530	5530	5530	5530	0
659	20231214	090800	8761330	5530	5520	5530	5520	7
660	20231214	090700	8722680	5520	5510	5520	5510	329
661	20231214	090600	6909830	5510	5490	5510	5490	84
662	20231214	090500	6448650	5510	5500	5510	5490	36
663	20231214	090400	6250750	5510	5510	5510	5510	0
664	20231214	090300	6250750	5510	5510	5510	5510	100
665	20231214	090200	5699750	5510	5500	5510	5500	11
666	20231214	090100	5639240	5490	5490	5510	5490	28
667	20231214	090000	5485490	5490	5480	5490	5480	1001