KissMeData/225530/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204000	166738870	5370	5370	5370	5370	16
3	20231214	203900	166738870	5370	5370	5370	5370	0
4	20231214	203800	166738870	5370	5370	5370	5370	0
5	20231214	203700	166738870	5370	5370	5370	5370	0
6	20231214	203600	166738870	5370	5370	5370	5370	0
7	20231214	203500	166738870	5370	5370	5370	5370	0
8	20231214	203400	166738870	5370	5370	5370	5370	0
9	20231214	203300	166738870	5370	5370	5370	5370	0
10	20231214	203200	166738870	5370	5370	5370	5370	0
11	20231214	203100	166738870	5370	5370	5370	5370	0
12	20231214	203000	166738870	5370	5370	5370	5370	0
13	20231214	202900	166738870	5370	5370	5370	5370	0
14	20231214	202800	166738870	5370	5370	5370	5370	0
15	20231214	202700	166738870	5370	5370	5370	5370	0
16	20231214	202600	166738870	5370	5370	5370	5370	0
17	20231214	202500	166738870	5370	5370	5370	5370	0
18	20231214	202400	166738870	5370	5370	5370	5370	0
19	20231214	202300	166738870	5370	5370	5370	5370	0
20	20231214	202200	166738870	5370	5370	5370	5370	0
21	20231214	202100	166738870	5370	5370	5370	5370	0
22	20231214	202000	166738870	5370	5370	5370	5370	0
23	20231214	201900	166738870	5370	5370	5370	5370	0
24	20231214	201800	166738870	5370	5370	5370	5370	0
25	20231214	201700	166738870	5370	5370	5370	5370	0
26	20231214	201600	166738870	5370	5370	5370	5370	0
27	20231214	201500	166738870	5370	5370	5370	5370	0
28	20231214	201400	166738870	5370	5370	5370	5370	0
29	20231214	201300	166738870	5370	5370	5370	5370	0
30	20231214	201200	166738870	5370	5370	5370	5370	0
31	20231214	201100	166738870	5370	5370	5370	5370	0
32	20231214	201000	166738870	5370	5370	5370	5370	16
33	20231214	200900	166738870	5370	5370	5370	5370	0
34	20231214	200800	166738870	5370	5370	5370	5370	0
35	20231214	200700	166738870	5370	5370	5370	5370	0
36	20231214	200600	166738870	5370	5370	5370	5370	0
37	20231214	200500	166738870	5370	5370	5370	5370	0
38	20231214	200400	166738870	5370	5370	5370	5370	0
39	20231214	200300	166738870	5370	5370	5370	5370	0
40	20231214	200200	166738870	5370	5370	5370	5370	0
41	20231214	200100	166738870	5370	5370	5370	5370	0
42	20231214	200000	166738870	5370	5370	5370	5370	0
43	20231214	195900	166738870	5370	5370	5370	5370	0
44	20231214	195800	166738870	5370	5370	5370	5370	0
45	20231214	195700	166738870	5370	5370	5370	5370	0
46	20231214	195600	166738870	5370	5370	5370	5370	0
47	20231214	195500	166738870	5370	5370	5370	5370	0
48	20231214	195400	166738870	5370	5370	5370	5370	0
49	20231214	195300	166738870	5370	5370	5370	5370	0
50	20231214	195200	166738870	5370	5370	5370	5370	0
51	20231214	195100	166738870	5370	5370	5370	5370	0
52	20231214	195000	166738870	5370	5370	5370	5370	0
53	20231214	194900	166738870	5370	5370	5370	5370	0
54	20231214	194800	166738870	5370	5370	5370	5370	0
55	20231214	194700	166738870	5370	5370	5370	5370	0
56	20231214	194600	166738870	5370	5370	5370	5370	0
57	20231214	194500	166738870	5370	5370	5370	5370	0
58	20231214	194400	166738870	5370	5370	5370	5370	0
59	20231214	194300	166738870	5370	5370	5370	5370	0
60	20231214	194200	166738870	5370	5370	5370	5370	0
61	20231214	194100	166738870	5370	5370	5370	5370	0
62	20231214	194000	166738870	5370	5370	5370	5370	16
63	20231214	193900	166738870	5370	5370	5370	5370	0
64	20231214	193800	166738870	5370	5370	5370	5370	0
65	20231214	193700	166738870	5370	5370	5370	5370	0
66	20231214	193600	166738870	5370	5370	5370	5370	0
67	20231214	193500	166738870	5370	5370	5370	5370	0
68	20231214	193400	166738870	5370	5370	5370	5370	0
69	20231214	193300	166738870	5370	5370	5370	5370	0
70	20231214	193200	166738870	5370	5370	5370	5370	0
71	20231214	193100	166738870	5370	5370	5370	5370	0
72	20231214	193000	166738870	5370	5370	5370	5370	0
73	20231214	192900	166738870	5370	5370	5370	5370	0
74	20231214	192800	166738870	5370	5370	5370	5370	0
75	20231214	192700	166738870	5370	5370	5370	5370	0
76	20231214	192600	166738870	5370	5370	5370	5370	0
77	20231214	192500	166738870	5370	5370	5370	5370	0
78	20231214	192400	166738870	5370	5370	5370	5370	0
79	20231214	192300	166738870	5370	5370	5370	5370	0
80	20231214	192200	166738870	5370	5370	5370	5370	0
81	20231214	192100	166738870	5370	5370	5370	5370	0
82	20231214	192000	166738870	5370	5370	5370	5370	0
83	20231214	191900	166738870	5370	5370	5370	5370	0
84	20231214	191800	166738870	5370	5370	5370	5370	0
85	20231214	191700	166738870	5370	5370	5370	5370	0
86	20231214	191600	166738870	5370	5370	5370	5370	0
87	20231214	191500	166738870	5370	5370	5370	5370	0
88	20231214	191400	166738870	5370	5370	5370	5370	0
89	20231214	191300	166738870	5370	5370	5370	5370	0
90	20231214	191200	166738870	5370	5370	5370	5370	0
91	20231214	191100	166738870	5370	5370	5370	5370	0
92	20231214	191000	166738870	5370	5370	5370	5370	16
93	20231214	190900	166738870	5370	5370	5370	5370	0
94	20231214	190800	166738870	5370	5370	5370	5370	0
95	20231214	190700	166738870	5370	5370	5370	5370	0
96	20231214	190600	166738870	5370	5370	5370	5370	0
97	20231214	190500	166738870	5370	5370	5370	5370	0
98	20231214	190400	166738870	5370	5370	5370	5370	0
99	20231214	190300	166738870	5370	5370	5370	5370	0
100	20231214	190200	166738870	5370	5370	5370	5370	0
101	20231214	190100	166738870	5370	5370	5370	5370	0
102	20231214	190000	166738870	5370	5370	5370	5370	0
103	20231214	185900	166738870	5370	5370	5370	5370	0
104	20231214	185800	166738870	5370	5370	5370	5370	0
105	20231214	185700	166738870	5370	5370	5370	5370	0
106	20231214	185600	166738870	5370	5370	5370	5370	0
107	20231214	185500	166738870	5370	5370	5370	5370	0
108	20231214	185400	166738870	5370	5370	5370	5370	0
109	20231214	185300	166738870	5370	5370	5370	5370	0
110	20231214	185200	166738870	5370	5370	5370	5370	0
111	20231214	185100	166738870	5370	5370	5370	5370	0
112	20231214	185000	166738870	5370	5370	5370	5370	0
113	20231214	184900	166738870	5370	5370	5370	5370	0
114	20231214	184800	166738870	5370	5370	5370	5370	0
115	20231214	184700	166738870	5370	5370	5370	5370	0
116	20231214	184600	166738870	5370	5370	5370	5370	0
117	20231214	184500	166738870	5370	5370	5370	5370	0
118	20231214	184400	166738870	5370	5370	5370	5370	0
119	20231214	184300	166738870	5370	5370	5370	5370	0
120	20231214	184200	166738870	5370	5370	5370	5370	0
121	20231214	184100	166738870	5370	5370	5370	5370	0
122	20231214	184000	166738870	5370	5370	5370	5370	16
123	20231214	183900	166738870	5370	5370	5370	5370	0
124	20231214	183800	166738870	5370	5370	5370	5370	0
125	20231214	183700	166738870	5370	5370	5370	5370	0
126	20231214	183600	166738870	5370	5370	5370	5370	0
127	20231214	183500	166738870	5370	5370	5370	5370	0
128	20231214	183400	166738870	5370	5370	5370	5370	0
129	20231214	183300	166738870	5370	5370	5370	5370	0
130	20231214	183200	166738870	5370	5370	5370	5370	0
131	20231214	183100	166738870	5370	5370	5370	5370	0
132	20231214	183000	166738870	5370	5370	5370	5370	0
133	20231214	182900	166738870	5370	5370	5370	5370	0
134	20231214	182800	166738870	5370	5370	5370	5370	0
135	20231214	182700	166738870	5370	5370	5370	5370	0
136	20231214	182600	166738870	5370	5370	5370	5370	0
137	20231214	182500	166738870	5370	5370	5370	5370	0
138	20231214	182400	166738870	5370	5370	5370	5370	0
139	20231214	182300	166738870	5370	5370	5370	5370	0
140	20231214	182200	166738870	5370	5370	5370	5370	0
141	20231214	182100	166738870	5370	5370	5370	5370	0
142	20231214	182000	166738870	5370	5370	5370	5370	0
143	20231214	181900	166738870	5370	5370	5370	5370	0
144	20231214	181800	166738870	5370	5370	5370	5370	0
145	20231214	181700	166738870	5370	5370	5370	5370	0
146	20231214	181600	166738870	5370	5370	5370	5370	0
147	20231214	181500	166738870	5370	5370	5370	5370	0
148	20231214	181400	166738870	5370	5370	5370	5370	0
149	20231214	181300	166738870	5370	5370	5370	5370	0
150	20231214	181200	166738870	5370	5370	5370	5370	0
151	20231214	181100	166738870	5370	5370	5370	5370	0
152	20231214	181000	166738870	5370	5370	5370	5370	16
153	20231214	180900	166738870	5370	5370	5370	5370	0
154	20231214	180800	166738870	5370	5370	5370	5370	0
155	20231214	180700	166738870	5370	5370	5370	5370	0
156	20231214	180600	166738870	5370	5370	5370	5370	0
157	20231214	180500	166738870	5370	5370	5370	5370	0
158	20231214	180400	166738870	5370	5370	5370	5370	0
159	20231214	180300	166738870	5370	5370	5370	5370	0
160	20231214	180200	166738870	5370	5370	5370	5370	0
161	20231214	180100	166738870	5370	5370	5370	5370	0
162	20231214	180000	166738870	5370	5370	5370	5370	0
163	20231214	175900	166738870	5370	5370	5370	5370	0
164	20231214	175800	166738870	5370	5370	5370	5370	0
165	20231214	175700	166738870	5370	5370	5370	5370	0
166	20231214	175600	166738870	5370	5370	5370	5370	0
167	20231214	175500	166738870	5370	5370	5370	5370	0
168	20231214	175400	166738870	5370	5370	5370	5370	0
169	20231214	175300	166738870	5370	5370	5370	5370	0
170	20231214	175200	166738870	5370	5370	5370	5370	0
171	20231214	175100	166738870	5370	5370	5370	5370	0
172	20231214	175000	166738870	5370	5370	5370	5370	0
173	20231214	174900	166738870	5370	5370	5370	5370	0
174	20231214	174800	166738870	5370	5370	5370	5370	0
175	20231214	174700	166738870	5370	5370	5370	5370	0
176	20231214	174600	166738870	5370	5370	5370	5370	0
177	20231214	174500	166738870	5370	5370	5370	5370	0
178	20231214	174400	166738870	5370	5370	5370	5370	0
179	20231214	174300	166738870	5370	5370	5370	5370	0
180	20231214	174200	166738870	5370	5370	5370	5370	0
181	20231214	174100	166738870	5370	5370	5370	5370	0
182	20231214	174000	166738870	5370	5370	5370	5370	16
183	20231214	173900	166738870	5370	5370	5370	5370	0
184	20231214	173800	166738870	5370	5370	5370	5370	0
185	20231214	173700	166738870	5370	5370	5370	5370	0
186	20231214	173600	166738870	5370	5370	5370	5370	0
187	20231214	173500	166738870	5370	5370	5370	5370	0
188	20231214	173400	166738870	5370	5370	5370	5370	0
189	20231214	173300	166738870	5370	5370	5370	5370	0
190	20231214	173200	166738870	5370	5370	5370	5370	0
191	20231214	173100	166738870	5370	5370	5370	5370	0
192	20231214	173000	166738870	5370	5370	5370	5370	0
193	20231214	172900	166738870	5370	5370	5370	5370	0
194	20231214	172800	166738870	5370	5370	5370	5370	0
195	20231214	172700	166738870	5370	5370	5370	5370	0
196	20231214	172600	166738870	5370	5370	5370	5370	0
197	20231214	172500	166738870	5370	5370	5370	5370	0
198	20231214	172400	166738870	5370	5370	5370	5370	0
199	20231214	172300	166738870	5370	5370	5370	5370	0
200	20231214	172200	166738870	5370	5370	5370	5370	0
201	20231214	172100	166738870	5370	5370	5370	5370	0
202	20231214	172000	166738870	5370	5370	5370	5370	0
203	20231214	171900	166738870	5370	5370	5370	5370	0
204	20231214	171800	166738870	5370	5370	5370	5370	0
205	20231214	171700	166738870	5370	5370	5370	5370	0
206	20231214	171600	166738870	5370	5370	5370	5370	0
207	20231214	171500	166738870	5370	5370	5370	5370	0
208	20231214	171400	166738870	5370	5370	5370	5370	0
209	20231214	171300	166738870	5370	5370	5370	5370	0
210	20231214	171200	166738870	5370	5370	5370	5370	0
211	20231214	171100	166738870	5370	5370	5370	5370	0
212	20231214	171000	166738870	5370	5370	5370	5370	16
213	20231214	170900	166738870	5370	5370	5370	5370	0
214	20231214	170800	166738870	5370	5370	5370	5370	0
215	20231214	170700	166738870	5370	5370	5370	5370	0
216	20231214	170600	166738870	5370	5370	5370	5370	0
217	20231214	170500	166738870	5370	5370	5370	5370	0
218	20231214	170400	166738870	5370	5370	5370	5370	0
219	20231214	170300	166738870	5370	5370	5370	5370	0
220	20231214	170200	166738870	5370	5370	5370	5370	0
221	20231214	170100	166738870	5370	5370	5370	5370	0
222	20231214	170000	166738870	5370	5370	5370	5370	0
223	20231214	165900	166738870	5370	5370	5370	5370	0
224	20231214	165800	166738870	5370	5370	5370	5370	0
225	20231214	165700	166738870	5370	5370	5370	5370	0
226	20231214	165600	166738870	5370	5370	5370	5370	0
227	20231214	165500	166738870	5370	5370	5370	5370	0
228	20231214	165400	166738870	5370	5370	5370	5370	0
229	20231214	165300	166738870	5370	5370	5370	5370	0
230	20231214	165200	166738870	5370	5370	5370	5370	0
231	20231214	165100	166738870	5370	5370	5370	5370	0
232	20231214	165000	166738870	5370	5370	5370	5370	0
233	20231214	164900	166738870	5370	5370	5370	5370	0
234	20231214	164800	166738870	5370	5370	5370	5370	0
235	20231214	164700	166738870	5370	5370	5370	5370	0
236	20231214	164600	166738870	5370	5370	5370	5370	0
237	20231214	164500	166738870	5370	5370	5370	5370	0
238	20231214	164400	166738870	5370	5370	5370	5370	0
239	20231214	164300	166738870	5370	5370	5370	5370	0
240	20231214	164200	166738870	5370	5370	5370	5370	0
241	20231214	164100	166738870	5370	5370	5370	5370	0
242	20231214	164000	166738870	5370	5370	5370	5370	16
243	20231214	163900	166738870	5370	5370	5370	5370	0
244	20231214	163800	166738870	5370	5370	5370	5370	0
245	20231214	163700	166738870	5370	5370	5370	5370	0
246	20231214	163600	166738870	5370	5370	5370	5370	0
247	20231214	163500	166738870	5370	5370	5370	5370	0
248	20231214	163400	166738870	5370	5370	5370	5370	0
249	20231214	163300	166738870	5370	5370	5370	5370	0
250	20231214	163200	166738870	5370	5370	5370	5370	0
251	20231214	163100	166738870	5370	5370	5370	5370	0
252	20231214	163000	166738870	5370	5370	5370	5370	0
253	20231214	162900	166738870	5370	5370	5370	5370	0
254	20231214	162800	166738870	5370	5370	5370	5370	0
255	20231214	162700	166738870	5370	5370	5370	5370	0
256	20231214	162600	166738870	5370	5370	5370	5370	0
257	20231214	162500	166738870	5370	5370	5370	5370	0
258	20231214	162400	166738870	5370	5370	5370	5370	0
259	20231214	162300	166738870	5370	5370	5370	5370	0
260	20231214	162200	166738870	5370	5370	5370	5370	0
261	20231214	162100	166738870	5370	5370	5370	5370	0
262	20231214	162000	166738870	5370	5370	5370	5370	0
263	20231214	161900	166738870	5370	5370	5370	5370	0
264	20231214	161800	166738870	5370	5370	5370	5370	0
265	20231214	161700	166738870	5370	5370	5370	5370	0
266	20231214	161600	166738870	5370	5370	5370	5370	0
267	20231214	161500	166738870	5370	5370	5370	5370	0
268	20231214	161400	166738870	5370	5370	5370	5370	0
269	20231214	161300	166738870	5370	5370	5370	5370	0
270	20231214	161200	166738870	5370	5370	5370	5370	0
271	20231214	161100	166738870	5370	5370	5370	5370	0
272	20231214	161000	166738870	5370	5370	5370	5370	16
273	20231214	160900	166738870	5370	5370	5370	5370	0
274	20231214	160800	166738870	5370	5370	5370	5370	0
275	20231214	160700	166738870	5370	5370	5370	5370	0
276	20231214	160600	166738870	5370	5370	5370	5370	0
277	20231214	160500	166738870	5370	5370	5370	5370	0
278	20231214	160400	166738870	5370	5370	5370	5370	0
279	20231214	160300	166738870	5370	5370	5370	5370	0
280	20231214	160200	166738870	5370	5370	5370	5370	0
281	20231214	160100	166738870	5370	5370	5370	5370	0
282	20231214	160000	166738870	5370	5370	5370	5370	0
283	20231214	155900	166738870	5370	5370	5370	5370	0
284	20231214	155800	166738870	5370	5370	5370	5370	0
285	20231214	155700	166738870	5370	5370	5370	5370	0
286	20231214	155600	166738870	5370	5370	5370	5370	0
287	20231214	155500	166738870	5370	5370	5370	5370	0
288	20231214	155400	166738870	5370	5370	5370	5370	0
289	20231214	155300	166738870	5370	5370	5370	5370	0
290	20231214	155200	166738870	5370	5370	5370	5370	0
291	20231214	155100	166738870	5370	5370	5370	5370	0
292	20231214	155000	166738870	5370	5370	5370	5370	0
293	20231214	154900	166738870	5370	5370	5370	5370	0
294	20231214	154800	166738870	5370	5370	5370	5370	0
295	20231214	154700	166738870	5370	5370	5370	5370	0
296	20231214	154600	166738870	5370	5370	5370	5370	0
297	20231214	154500	166738870	5370	5370	5370	5370	0
298	20231214	154400	166738870	5370	5370	5370	5370	0
299	20231214	154300	166738870	5370	5370	5370	5370	0
300	20231214	154200	166738870	5370	5370	5370	5370	0
301	20231214	154100	166738870	5370	5370	5370	5370	0
302	20231214	154000	166738870	5370	5370	5370	5370	16
303	20231214	153900	166738870	5370	5370	5370	5370	0
304	20231214	153800	166738870	5370	5370	5370	5370	0
305	20231214	153700	166738870	5370	5370	5370	5370	0
306	20231214	153600	166738870	5370	5370	5370	5370	0
307	20231214	153500	166738870	5370	5370	5370	5370	0
308	20231214	153400	166738870	5370	5370	5370	5370	0
309	20231214	153300	166738870	5370	5370	5370	5370	0
310	20231214	153200	166738870	5370	5370	5370	5370	0
311	20231214	153100	166738870	5370	5370	5370	5370	0
312	20231214	153000	166738870	5370	5370	5370	5370	16
313	20231214	152900	166652950	5380	5380	5380	5380	0
314	20231214	152800	166652950	5380	5380	5380	5380	0
315	20231214	152700	166652950	5380	5380	5380	5380	0
316	20231214	152600	166652950	5380	5380	5380	5380	0
317	20231214	152500	166652950	5380	5380	5380	5380	0
318	20231214	152400	166652950	5380	5380	5380	5380	0
319	20231214	152300	166652950	5380	5380	5380	5380	0
320	20231214	152200	166652950	5380	5380	5380	5380	0
321	20231214	152100	166652950	5380	5380	5380	5380	0
322	20231214	152000	166652950	5380	5380	5380	5380	0
323	20231214	151900	166652950	5380	5380	5380	5380	0
324	20231214	151800	166652950	5380	5380	5380	5380	0
325	20231214	151700	166652950	5380	5380	5380	5380	0
326	20231214	151600	166652950	5380	5380	5380	5380	100
327	20231214	151500	166114950	5380	5380	5380	5380	1
328	20231214	151400	166109570	5360	5360	5360	5360	0
329	20231214	151300	166109570	5360	5380	5380	5360	2
330	20231214	151200	166098830	5360	5360	5360	5360	0
331	20231214	151100	166098830	5360	5360	5360	5360	0
332	20231214	151000	166098830	5360	5350	5360	5350	603
333	20231214	150900	162866880	5360	5360	5360	5360	400
334	20231214	150800	160722880	5360	5370	5370	5350	2032
335	20231214	150700	149830530	5370	5370	5370	5370	1012
336	20231214	150600	144396090	5370	5370	5370	5370	0
337	20231214	150500	144396090	5370	5370	5370	5370	0
338	20231214	150400	144396090	5370	5370	5370	5370	0
339	20231214	150300	144396090	5370	5370	5370	5370	0
340	20231214	150200	144396090	5370	5370	5370	5370	48
341	20231214	150100	144138330	5390	5390	5390	5390	0
342	20231214	150000	144138330	5390	5390	5390	5390	0
343	20231214	145900	144138330	5390	5390	5390	5390	0
344	20231214	145800	144138330	5390	5390	5390	5390	0
345	20231214	145700	144138330	5390	5390	5390	5390	0
346	20231214	145600	144138330	5390	5390	5390	5390	0
347	20231214	145500	144138330	5390	5390	5390	5390	0
348	20231214	145400	144138330	5390	5390	5390	5390	0
349	20231214	145300	144138330	5390	5390	5390	5390	0
350	20231214	145200	144138330	5390	5390	5390	5390	0
351	20231214	145100	144138330	5390	5390	5390	5390	0
352	20231214	145000	144138330	5390	5390	5390	5390	0
353	20231214	144900	144138330	5390	5390	5390	5390	0
354	20231214	144800	144138330	5390	5390	5390	5390	0
355	20231214	144700	144138330	5390	5390	5390	5390	1
356	20231214	144600	144132940	5380	5380	5380	5380	484
357	20231214	144500	141529020	5380	5380	5380	5380	0
358	20231214	144400	141529020	5380	5380	5380	5380	0
359	20231214	144300	141529020	5380	5380	5380	5380	0
360	20231214	144200	141529020	5380	5380	5380	5380	0
361	20231214	144100	141529020	5380	5380	5380	5380	334
362	20231214	144000	139732100	5390	5390	5390	5390	1
363	20231214	143900	139726710	5380	5380	5380	5380	0
364	20231214	143800	139726710	5380	5380	5380	5380	0
365	20231214	143700	139726710	5380	5380	5380	5380	500
366	20231214	143600	137036710	5390	5390	5390	5390	0
367	20231214	143500	137036710	5390	5390	5390	5390	0
368	20231214	143400	137036710	5390	5390	5390	5390	0
369	20231214	143300	137036710	5390	5390	5390	5390	0
370	20231214	143200	137036710	5390	5390	5390	5390	0
371	20231214	143100	137036710	5390	5390	5390	5390	0
372	20231214	143000	137036710	5390	5390	5390	5390	0
373	20231214	142900	137036710	5390	5390	5390	5390	0
374	20231214	142800	137036710	5390	5390	5390	5390	0
375	20231214	142700	137036710	5390	5390	5390	5390	0
376	20231214	142600	137036710	5390	5390	5390	5390	0
377	20231214	142500	137036710	5390	5390	5390	5390	0
378	20231214	142400	137036710	5390	5390	5390	5390	0
379	20231214	142300	137036710	5390	5390	5390	5390	1
380	20231214	142200	137031320	5380	5380	5380	5380	0
381	20231214	142100	137031320	5380	5380	5380	5380	0
382	20231214	142000	137031320	5380	5380	5380	5380	0
383	20231214	141900	137031320	5380	5380	5380	5380	0
384	20231214	141800	137031320	5380	5380	5380	5380	0
385	20231214	141700	137031320	5380	5380	5380	5380	0
386	20231214	141600	137031320	5380	5380	5380	5380	11
387	20231214	141500	136972140	5390	5390	5390	5390	174
388	20231214	141400	136034280	5380	5380	5380	5380	0
389	20231214	141300	136034280	5380	5380	5380	5380	0
390	20231214	141200	136034280	5380	5380	5380	5380	0
391	20231214	141100	136034280	5380	5380	5380	5380	70
392	20231214	141000	135657680	5380	5380	5380	5380	0
393	20231214	140900	135657680	5380	5380	5380	5380	0
394	20231214	140800	135657680	5380	5380	5380	5380	0
395	20231214	140700	135657680	5380	5380	5380	5380	0
396	20231214	140600	135657680	5380	5380	5380	5380	0
397	20231214	140500	135657680	5380	5380	5380	5380	595
398	20231214	140400	132456580	5380	5380	5380	5380	20
399	20231214	140300	132348980	5380	5380	5380	5380	0
400	20231214	140200	132348980	5380	5380	5380	5380	0
401	20231214	140100	132348980	5380	5380	5380	5380	1
402	20231214	140000	132343600	5380	5380	5380	5380	0
403	20231214	135900	132343600	5380	5380	5380	5380	0
404	20231214	135800	132343600	5380	5380	5380	5380	1
405	20231214	135700	132338220	5370	5370	5370	5370	1
406	20231214	135600	132332850	5380	5380	5380	5380	0
407	20231214	135500	132332850	5380	5380	5380	5380	0
408	20231214	135400	132332850	5380	5380	5380	5380	0
409	20231214	135300	132332850	5380	5380	5380	5380	0
410	20231214	135200	132332850	5380	5380	5380	5380	0
411	20231214	135100	132332850	5380	5380	5380	5380	300
412	20231214	135000	130718850	5380	5380	5380	5380	0
413	20231214	134900	130718850	5380	5380	5380	5380	0
414	20231214	134800	130718850	5380	5380	5380	5380	0
415	20231214	134700	130718850	5380	5380	5380	5380	200
416	20231214	134600	129642850	5380	5380	5380	5380	0
417	20231214	134500	129642850	5380	5380	5380	5380	9
418	20231214	134400	129594430	5380	5380	5380	5380	10
419	20231214	134300	129540630	5380	5380	5380	5380	6
420	20231214	134200	129508350	5380	5380	5380	5380	0
421	20231214	134100	129508350	5380	5380	5380	5380	0
422	20231214	134000	129508350	5380	5380	5380	5380	756
423	20231214	133900	125441070	5380	5380	5380	5380	100
424	20231214	133800	124903070	5390	5390	5390	5390	0
425	20231214	133700	124903070	5390	5390	5390	5390	0
426	20231214	133600	124903070	5390	5390	5390	5390	0
427	20231214	133500	124903070	5390	5390	5390	5390	0
428	20231214	133400	124903070	5390	5390	5390	5390	2
429	20231214	133300	124892290	5390	5390	5390	5390	0
430	20231214	133200	124892290	5390	5380	5390	5380	667
431	20231214	133100	121303820	5390	5390	5390	5390	0
432	20231214	133000	121303820	5390	5390	5390	5390	1
433	20231214	132900	121298430	5390	5390	5390	5390	0
434	20231214	132800	121298430	5390	5390	5390	5390	0
435	20231214	132700	121298430	5390	5390	5390	5390	206
436	20231214	132600	120188090	5390	5390	5390	5390	0
437	20231214	132500	120188090	5390	5390	5390	5390	3
438	20231214	132400	120171920	5390	5390	5390	5390	0
439	20231214	132300	120171920	5390	5390	5390	5390	0
440	20231214	132200	120171920	5390	5390	5390	5390	0
441	20231214	132100	120171920	5390	5390	5390	5390	0
442	20231214	132000	120171920	5390	5390	5390	5390	0
443	20231214	131900	120171920	5390	5390	5390	5390	100
444	20231214	131800	119632920	5380	5380	5380	5380	1
445	20231214	131700	119627540	5390	5390	5390	5390	0
446	20231214	131600	119627540	5390	5390	5390	5390	0
447	20231214	131500	119627540	5390	5390	5390	5390	0
448	20231214	131400	119627540	5390	5390	5390	5390	0
449	20231214	131300	119627540	5390	5390	5390	5390	100
450	20231214	131200	119088540	5390	5390	5390	5390	0
451	20231214	131100	119088540	5390	5390	5390	5390	0
452	20231214	131000	119088540	5390	5390	5390	5390	113
453	20231214	130900	118479470	5390	5390	5390	5390	0
454	20231214	130800	118479470	5390	5390	5390	5390	0
455	20231214	130700	118479470	5390	5390	5390	5390	0
456	20231214	130600	118479470	5390	5390	5390	5390	0
457	20231214	130500	118479470	5390	5390	5390	5390	0
458	20231214	130400	118479470	5390	5390	5390	5390	0
459	20231214	130300	118479470	5390	5390	5390	5390	0
460	20231214	130200	118479470	5390	5390	5390	5390	0
461	20231214	130100	118479470	5390	5400	5400	5390	464
462	20231214	130000	115976130	5400	5400	5400	5400	0
463	20231214	125900	115976130	5400	5400	5400	5400	0
464	20231214	125800	115976130	5400	5400	5400	5400	0
465	20231214	125700	115976130	5400	5400	5400	5400	0
466	20231214	125600	115976130	5400	5400	5400	5400	50
467	20231214	125500	115706130	5400	5400	5400	5400	0
468	20231214	125400	115706130	5400	5400	5400	5400	0
469	20231214	125300	115706130	5400	5400	5400	5400	0
470	20231214	125200	115706130	5400	5400	5400	5400	50
471	20231214	125100	115436130	5400	5400	5400	5400	0
472	20231214	125000	115436130	5400	5400	5400	5400	0
473	20231214	124900	115436130	5400	5400	5400	5400	2
474	20231214	124800	115425330	5410	5410	5410	5410	0
475	20231214	124700	115425330	5410	5410	5410	5410	0
476	20231214	124600	115425330	5410	5410	5410	5410	0
477	20231214	124500	115425330	5410	5410	5410	5410	1
478	20231214	124400	115419920	5400	5400	5400	5400	0
479	20231214	124300	115419920	5400	5400	5400	5400	0
480	20231214	124200	115419920	5400	5400	5400	5400	200
481	20231214	124100	114339920	5400	5400	5400	5400	100
482	20231214	124000	113799920	5400	5400	5400	5400	0
483	20231214	123900	113799920	5400	5400	5400	5400	50
484	20231214	123800	113529920	5410	5410	5410	5410	0
485	20231214	123700	113529920	5410	5410	5410	5410	0
486	20231214	123600	113529920	5410	5410	5410	5410	0
487	20231214	123500	113529920	5410	5410	5410	5410	0
488	20231214	123400	113529920	5410	5410	5410	5410	0
489	20231214	123300	113529920	5410	5410	5410	5410	0
490	20231214	123200	113529920	5410	5410	5410	5410	0
491	20231214	123100	113529920	5410	5410	5410	5410	0
492	20231214	123000	113529920	5410	5410	5410	5410	12
493	20231214	122900	113465000	5410	5410	5410	5410	0
494	20231214	122800	113465000	5410	5410	5410	5410	0
495	20231214	122700	113465000	5410	5410	5410	5410	0
496	20231214	122600	113465000	5410	5410	5410	5410	0
497	20231214	122500	113465000	5410	5400	5410	5400	51
498	20231214	122400	113189590	5400	5400	5400	5400	0
499	20231214	122300	113189590	5400	5400	5400	5400	0
500	20231214	122200	113189590	5400	5400	5400	5400	1
501	20231214	122100	113184190	5390	5390	5390	5390	0
502	20231214	122000	113184190	5390	5390	5390	5390	0
503	20231214	121900	113184190	5390	5390	5390	5390	0
504	20231214	121800	113184190	5390	5390	5390	5390	0
505	20231214	121700	113184190	5390	5390	5390	5390	0
506	20231214	121600	113184190	5390	5390	5390	5390	0
507	20231214	121500	113184190	5390	5390	5390	5390	0
508	20231214	121400	113184190	5390	5390	5390	5390	0
509	20231214	121300	113184190	5390	5400	5400	5390	899
510	20231214	121200	108334290	5410	5410	5410	5410	1
511	20231214	121100	108328880	5400	5400	5400	5400	0
512	20231214	121000	108328880	5400	5400	5400	5400	0
513	20231214	120900	108328880	5400	5420	5420	5400	2501
514	20231214	120800	94823460	5400	5400	5400	5400	0
515	20231214	120700	94823460	5400	5400	5400	5400	0
516	20231214	120600	94823460	5400	5410	5410	5400	100
517	20231214	120500	94283410	5420	5420	5420	5420	0
518	20231214	120400	94283410	5420	5420	5420	5420	0
519	20231214	120300	94283410	5420	5420	5420	5420	1
520	20231214	120200	94277990	5420	5420	5420	5420	0
521	20231214	120100	94277990	5420	5420	5420	5420	0
522	20231214	120000	94277990	5420	5420	5420	5420	0
523	20231214	115900	94277990	5420	5420	5420	5420	35
524	20231214	115800	94088290	5420	5420	5420	5420	45
525	20231214	115700	93844390	5420	5420	5420	5420	0
526	20231214	115600	93844390	5420	5420	5420	5420	1
527	20231214	115500	93838970	5410	5410	5410	5410	1
528	20231214	115400	93833560	5420	5420	5420	5420	50
529	20231214	115300	93562560	5420	5420	5420	5420	0
530	20231214	115200	93562560	5420	5420	5420	5420	0
531	20231214	115100	93562560	5420	5420	5420	5420	0
532	20231214	115000	93562560	5420	5420	5420	5420	0
533	20231214	114900	93562560	5420	5420	5420	5420	0
534	20231214	114800	93562560	5420	5420	5420	5420	0
535	20231214	114700	93562560	5420	5420	5420	5420	0
536	20231214	114600	93562560	5420	5420	5420	5420	0
537	20231214	114500	93562560	5420	5420	5420	5420	0
538	20231214	114400	93562560	5420	5420	5420	5420	0
539	20231214	114300	93562560	5420	5420	5420	5420	0
540	20231214	114200	93562560	5420	5420	5420	5420	0
541	20231214	114100	93562560	5420	5420	5420	5420	0
542	20231214	114000	93562560	5420	5420	5420	5420	0
543	20231214	113900	93562560	5420	5420	5420	5420	3
544	20231214	113800	93546300	5420	5420	5420	5420	0
545	20231214	113700	93546300	5420	5410	5420	5410	144
546	20231214	113600	92767250	5400	5410	5410	5400	200
547	20231214	113500	91687210	5420	5420	5420	5420	4
548	20231214	113400	91665530	5430	5430	5430	5430	15
549	20231214	113300	91584080	5450	5450	5490	5430	1324
550	20231214	113200	84384080	5440	5430	5440	5430	6
551	20231214	113100	84351460	5430	5410	5430	5410	788
552	20231214	113000	80087340	5410	5410	5410	5410	31
553	20231214	112900	79919630	5410	5410	5410	5410	2
554	20231214	112800	79908810	5410	5410	5410	5410	2
555	20231214	112700	79897990	5410	5410	5410	5410	0
556	20231214	112600	79897990	5410	5410	5410	5410	4
557	20231214	112500	79876350	5410	5410	5410	5410	6
558	20231214	112400	79843890	5410	5410	5410	5410	1
559	20231214	112300	79838480	5400	5410	5410	5400	3
560	20231214	112200	79822270	5400	5400	5400	5400	67
561	20231214	112100	79460470	5400	5400	5400	5400	0
562	20231214	112000	79460470	5400	5400	5400	5400	0
563	20231214	111900	79460470	5400	5400	5400	5400	0
564	20231214	111800	79460470	5400	5400	5400	5400	10
565	20231214	111700	79406470	5400	5400	5400	5380	3
566	20231214	111600	79390290	5410	5390	5410	5390	32
567	20231214	111500	79217630	5390	5390	5390	5390	277
568	20231214	111400	77724600	5390	5390	5390	5390	115
569	20231214	111300	77104750	5400	5400	5400	5400	0
570	20231214	111200	77104750	5400	5400	5400	5400	0
571	20231214	111100	77104750	5400	5400	5400	5400	0
572	20231214	111000	77104750	5400	5400	5400	5400	1
573	20231214	110900	77099350	5400	5400	5400	5400	0
574	20231214	110800	77099350	5400	5400	5400	5400	0
575	20231214	110700	77099350	5400	5400	5400	5400	0
576	20231214	110600	77099350	5400	5400	5400	5400	0
577	20231214	110500	77099350	5400	5400	5410	5400	52
578	20231214	110400	76818540	5400	5390	5400	5390	262
579	20231214	110300	75406350	5400	5400	5400	5400	0
580	20231214	110200	75406350	5400	5400	5400	5400	0
581	20231214	110100	75406350	5400	5400	5400	5400	332
582	20231214	110000	73613550	5410	5410	5410	5410	0
583	20231214	105900	73613550	5410	5410	5410	5410	59
584	20231214	105800	73294360	5420	5420	5420	5420	0
585	20231214	105700	73294360	5420	5420	5420	5420	0
586	20231214	105600	73294360	5420	5420	5420	5420	1
587	20231214	105500	73288940	5410	5410	5410	5410	0
588	20231214	105400	73288940	5410	5410	5410	5410	0
589	20231214	105300	73288940	5410	5410	5410	5410	0
590	20231214	105200	73288940	5410	5410	5410	5410	0
591	20231214	105100	73288940	5410	5410	5410	5410	5
592	20231214	105000	73261890	5410	5410	5410	5410	0
593	20231214	104900	73261890	5410	5430	5430	5410	346
594	20231214	104800	71387970	5440	5450	5450	5430	213
595	20231214	104700	70231230	5470	5470	5470	5470	0
596	20231214	104600	70231230	5470	5470	5470	5470	0
597	20231214	104500	70231230	5470	5420	5500	5420	3189
598	20231214	104400	52821040	5420	5420	5420	5420	0
599	20231214	104300	52821040	5420	5420	5420	5420	2
600	20231214	104200	52810200	5420	5420	5420	5420	0
601	20231214	104100	52810200	5420	5420	5420	5420	0
602	20231214	104000	52810200	5420	5420	5420	5420	0
603	20231214	103900	52810200	5420	5420	5420	5420	0
604	20231214	103800	52810200	5420	5420	5420	5420	0
605	20231214	103700	52810200	5420	5420	5420	5420	0
606	20231214	103600	52810200	5420	5420	5420	5420	1
607	20231214	103500	52804780	5410	5410	5410	5410	0
608	20231214	103400	52804780	5410	5410	5410	5410	0
609	20231214	103300	52804780	5410	5410	5410	5410	1
610	20231214	103200	52799370	5420	5420	5420	5420	0
611	20231214	103100	52799370	5420	5420	5420	5420	0
612	20231214	103000	52799370	5420	5420	5420	5420	0
613	20231214	102900	52799370	5420	5420	5420	5420	0
614	20231214	102800	52799370	5420	5420	5420	5420	0
615	20231214	102700	52799370	5420	5420	5420	5420	0
616	20231214	102600	52799370	5420	5420	5420	5420	0
617	20231214	102500	52799370	5420	5420	5420	5420	0
618	20231214	102400	52799370	5420	5420	5420	5420	0
619	20231214	102300	52799370	5420	5420	5420	5420	0
620	20231214	102200	52799370	5420	5420	5420	5420	1
621	20231214	102100	52793950	5410	5410	5410	5410	0
622	20231214	102000	52793950	5410	5410	5410	5410	1
623	20231214	101900	52788540	5420	5420	5420	5420	0
624	20231214	101800	52788540	5420	5420	5420	5420	0
625	20231214	101700	52788540	5420	5420	5420	5420	0
626	20231214	101600	52788540	5420	5420	5420	5420	0
627	20231214	101500	52788540	5420	5420	5420	5420	0
628	20231214	101400	52788540	5420	5420	5420	5420	0
629	20231214	101300	52788540	5420	5420	5420	5410	3
630	20231214	101200	52772290	5420	5420	5420	5420	0
631	20231214	101100	52772290	5420	5420	5420	5420	0
632	20231214	101000	52772290	5420	5420	5420	5420	0
633	20231214	100900	52772290	5420	5420	5420	5420	0
634	20231214	100800	52772290	5420	5420	5420	5420	0
635	20231214	100700	52772290	5420	5420	5420	5420	0
636	20231214	100600	52772290	5420	5420	5420	5420	0
637	20231214	100500	52772290	5420	5420	5420	5420	0
638	20231214	100400	52772290	5420	5420	5420	5420	0
639	20231214	100300	52772290	5420	5420	5420	5420	0
640	20231214	100200	52772290	5420	5420	5420	5420	0
641	20231214	100100	52772290	5420	5420	5420	5420	0
642	20231214	100000	52772290	5420	5420	5420	5420	10
643	20231214	095900	52718090	5420	5420	5420	5420	0
644	20231214	095800	52718090	5420	5420	5420	5420	0
645	20231214	095700	52718090	5420	5420	5420	5420	0
646	20231214	095600	52718090	5420	5400	5420	5400	2
647	20231214	095500	52707270	5430	5430	5430	5430	0
648	20231214	095400	52707270	5430	5430	5430	5430	150
649	20231214	095300	51892770	5430	5430	5430	5430	0
650	20231214	095200	51892770	5430	5430	5430	5430	0
651	20231214	095100	51892770	5430	5430	5430	5430	50
652	20231214	095000	51621270	5430	5430	5430	5430	0
653	20231214	094900	51621270	5430	5430	5430	5430	0
654	20231214	094800	51621270	5430	5430	5430	5430	0
655	20231214	094700	51621270	5430	5400	5430	5400	851
656	20231214	094600	47017840	5400	5430	5430	5400	754
657	20231214	094500	42930120	5450	5450	5450	5450	0
658	20231214	094400	42930120	5450	5450	5450	5450	0
659	20231214	094300	42930120	5450	5450	5450	5450	0
660	20231214	094200	42930120	5450	5450	5450	5450	0
661	20231214	094100	42930120	5450	5440	5460	5440	4
662	20231214	094000	42908330	5430	5430	5430	5430	1250
663	20231214	093900	36120830	5460	5460	5460	5460	550
664	20231214	093800	33117830	5470	5470	5470	5470	0
665	20231214	093700	33117830	5470	5470	5470	5470	0
666	20231214	093600	33117830	5470	5470	5470	5470	2
667	20231214	093500	33106890	5460	5460	5460	5460	450
668	20231214	093400	30649890	5460	5460	5460	5460	0
669	20231214	093300	30649890	5460	5460	5460	5460	0
670	20231214	093200	30649890	5460	5460	5460	5460	0
671	20231214	093100	30649890	5460	5460	5460	5460	0
672	20231214	093000	30649890	5460	5460	5460	5460	4
673	20231214	092900	30628050	5450	5450	5450	5450	0
674	20231214	092800	30628050	5450	5450	5450	5450	0
675	20231214	092700	30628050	5450	5450	5450	5450	0
676	20231214	092600	30628050	5450	5450	5450	5450	0
677	20231214	092500	30628050	5450	5450	5450	5440	301
678	20231214	092400	28990400	5450	5450	5450	5450	0
679	20231214	092300	28990400	5450	5450	5450	5450	0
680	20231214	092200	28990400	5450	5450	5450	5450	21
681	20231214	092100	28875950	5450	5450	5450	5450	35
682	20231214	092000	28685200	5450	5450	5450	5450	89
683	20231214	091900	28200150	5440	5440	5440	5440	48
684	20231214	091800	27939030	5440	5450	5450	5440	252
685	20231214	091700	26567630	5450	5460	5460	5450	47
686	20231214	091600	26311130	5460	5460	5470	5460	127
687	20231214	091500	25617610	5460	5460	5460	5460	27
688	20231214	091400	25470190	5460	5460	5460	5460	15
689	20231214	091300	25388290	5470	5470	5470	5470	0
690	20231214	091200	25388290	5470	5470	5470	5470	0
691	20231214	091100	25388290	5470	5470	5470	5470	27
692	20231214	091000	25240600	5470	5450	5470	5450	767
693	20231214	090900	21060120	5450	5460	5460	5450	768
694	20231214	090800	16872520	5470	5480	5480	5470	513
695	20231214	090700	14064120	5480	5470	5480	5470	113
696	20231214	090600	13445880	5470	5480	5480	5470	538
697	20231214	090500	10503000	5470	5470	5480	5470	669
698	20231214	090400	6840940	5470	5470	5470	5430	685
699	20231214	090300	3112430	5470	5460	5470	5460	48
700	20231214	090200	2850110	5450	5450	5450	5450	500
701	20231214	090100	125110	5470	5420	5470	5420	20
702	20231214	090000	16260	5420	5420	5420	5420	3