KissMeData/391060/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212000	128175820	9670	9670	9670	9670	4
3	20231214	211900	128175820	9670	9670	9670	9670	0
4	20231214	211800	128175820	9670	9670	9670	9670	0
5	20231214	211700	128175820	9670	9670	9670	9670	0
6	20231214	211600	128175820	9670	9670	9670	9670	0
7	20231214	211500	128175820	9670	9670	9670	9670	0
8	20231214	211400	128175820	9670	9670	9670	9670	0
9	20231214	211300	128175820	9670	9670	9670	9670	0
10	20231214	211200	128175820	9670	9670	9670	9670	0
11	20231214	211100	128175820	9670	9670	9670	9670	0
12	20231214	211000	128175820	9670	9670	9670	9670	0
13	20231214	210900	128175820	9670	9670	9670	9670	0
14	20231214	210800	128175820	9670	9670	9670	9670	0
15	20231214	210700	128175820	9670	9670	9670	9670	0
16	20231214	210600	128175820	9670	9670	9670	9670	0
17	20231214	210500	128175820	9670	9670	9670	9670	0
18	20231214	210400	128175820	9670	9670	9670	9670	0
19	20231214	210300	128175820	9670	9670	9670	9670	0
20	20231214	210200	128175820	9670	9670	9670	9670	0
21	20231214	210100	128175820	9670	9670	9670	9670	0
22	20231214	210000	128175820	9670	9670	9670	9670	0
23	20231214	205900	128175820	9670	9670	9670	9670	0
24	20231214	205800	128175820	9670	9670	9670	9670	0
25	20231214	205700	128175820	9670	9670	9670	9670	0
26	20231214	205600	128175820	9670	9670	9670	9670	0
27	20231214	205500	128175820	9670	9670	9670	9670	0
28	20231214	205400	128175820	9670	9670	9670	9670	0
29	20231214	205300	128175820	9670	9670	9670	9670	0
30	20231214	205200	128175820	9670	9670	9670	9670	0
31	20231214	205100	128175820	9670	9670	9670	9670	0
32	20231214	205000	128175820	9670	9670	9670	9670	4
33	20231214	204900	128175820	9670	9670	9670	9670	0
34	20231214	204800	128175820	9670	9670	9670	9670	0
35	20231214	204700	128175820	9670	9670	9670	9670	0
36	20231214	204600	128175820	9670	9670	9670	9670	0
37	20231214	204500	128175820	9670	9670	9670	9670	0
38	20231214	204400	128175820	9670	9670	9670	9670	0
39	20231214	204300	128175820	9670	9670	9670	9670	0
40	20231214	204200	128175820	9670	9670	9670	9670	0
41	20231214	204100	128175820	9670	9670	9670	9670	0
42	20231214	204000	128175820	9670	9670	9670	9670	0
43	20231214	203900	128175820	9670	9670	9670	9670	0
44	20231214	203800	128175820	9670	9670	9670	9670	0
45	20231214	203700	128175820	9670	9670	9670	9670	0
46	20231214	203600	128175820	9670	9670	9670	9670	0
47	20231214	203500	128175820	9670	9670	9670	9670	0
48	20231214	203400	128175820	9670	9670	9670	9670	0
49	20231214	203300	128175820	9670	9670	9670	9670	0
50	20231214	203200	128175820	9670	9670	9670	9670	0
51	20231214	203100	128175820	9670	9670	9670	9670	0
52	20231214	203000	128175820	9670	9670	9670	9670	0
53	20231214	202900	128175820	9670	9670	9670	9670	0
54	20231214	202800	128175820	9670	9670	9670	9670	0
55	20231214	202700	128175820	9670	9670	9670	9670	0
56	20231214	202600	128175820	9670	9670	9670	9670	0
57	20231214	202500	128175820	9670	9670	9670	9670	0
58	20231214	202400	128175820	9670	9670	9670	9670	0
59	20231214	202300	128175820	9670	9670	9670	9670	0
60	20231214	202200	128175820	9670	9670	9670	9670	0
61	20231214	202100	128175820	9670	9670	9670	9670	0
62	20231214	202000	128175820	9670	9670	9670	9670	4
63	20231214	201900	128175820	9670	9670	9670	9670	0
64	20231214	201800	128175820	9670	9670	9670	9670	0
65	20231214	201700	128175820	9670	9670	9670	9670	0
66	20231214	201600	128175820	9670	9670	9670	9670	0
67	20231214	201500	128175820	9670	9670	9670	9670	0
68	20231214	201400	128175820	9670	9670	9670	9670	0
69	20231214	201300	128175820	9670	9670	9670	9670	0
70	20231214	201200	128175820	9670	9670	9670	9670	0
71	20231214	201100	128175820	9670	9670	9670	9670	0
72	20231214	201000	128175820	9670	9670	9670	9670	0
73	20231214	200900	128175820	9670	9670	9670	9670	0
74	20231214	200800	128175820	9670	9670	9670	9670	0
75	20231214	200700	128175820	9670	9670	9670	9670	0
76	20231214	200600	128175820	9670	9670	9670	9670	0
77	20231214	200500	128175820	9670	9670	9670	9670	0
78	20231214	200400	128175820	9670	9670	9670	9670	0
79	20231214	200300	128175820	9670	9670	9670	9670	0
80	20231214	200200	128175820	9670	9670	9670	9670	0
81	20231214	200100	128175820	9670	9670	9670	9670	0
82	20231214	200000	128175820	9670	9670	9670	9670	0
83	20231214	195900	128175820	9670	9670	9670	9670	0
84	20231214	195800	128175820	9670	9670	9670	9670	0
85	20231214	195700	128175820	9670	9670	9670	9670	0
86	20231214	195600	128175820	9670	9670	9670	9670	0
87	20231214	195500	128175820	9670	9670	9670	9670	0
88	20231214	195400	128175820	9670	9670	9670	9670	0
89	20231214	195300	128175820	9670	9670	9670	9670	0
90	20231214	195200	128175820	9670	9670	9670	9670	0
91	20231214	195100	128175820	9670	9670	9670	9670	0
92	20231214	195000	128175820	9670	9670	9670	9670	4
93	20231214	194900	128175820	9670	9670	9670	9670	0
94	20231214	194800	128175820	9670	9670	9670	9670	0
95	20231214	194700	128175820	9670	9670	9670	9670	0
96	20231214	194600	128175820	9670	9670	9670	9670	0
97	20231214	194500	128175820	9670	9670	9670	9670	0
98	20231214	194400	128175820	9670	9670	9670	9670	0
99	20231214	194300	128175820	9670	9670	9670	9670	0
100	20231214	194200	128175820	9670	9670	9670	9670	0
101	20231214	194100	128175820	9670	9670	9670	9670	0
102	20231214	194000	128175820	9670	9670	9670	9670	0
103	20231214	193900	128175820	9670	9670	9670	9670	0
104	20231214	193800	128175820	9670	9670	9670	9670	0
105	20231214	193700	128175820	9670	9670	9670	9670	0
106	20231214	193600	128175820	9670	9670	9670	9670	0
107	20231214	193500	128175820	9670	9670	9670	9670	0
108	20231214	193400	128175820	9670	9670	9670	9670	0
109	20231214	193300	128175820	9670	9670	9670	9670	0
110	20231214	193200	128175820	9670	9670	9670	9670	0
111	20231214	193100	128175820	9670	9670	9670	9670	0
112	20231214	193000	128175820	9670	9670	9670	9670	0
113	20231214	192900	128175820	9670	9670	9670	9670	0
114	20231214	192800	128175820	9670	9670	9670	9670	0
115	20231214	192700	128175820	9670	9670	9670	9670	0
116	20231214	192600	128175820	9670	9670	9670	9670	0
117	20231214	192500	128175820	9670	9670	9670	9670	0
118	20231214	192400	128175820	9670	9670	9670	9670	0
119	20231214	192300	128175820	9670	9670	9670	9670	0
120	20231214	192200	128175820	9670	9670	9670	9670	0
121	20231214	192100	128175820	9670	9670	9670	9670	0
122	20231214	192000	128175820	9670	9670	9670	9670	4
123	20231214	191900	128175820	9670	9670	9670	9670	0
124	20231214	191800	128175820	9670	9670	9670	9670	0
125	20231214	191700	128175820	9670	9670	9670	9670	0
126	20231214	191600	128175820	9670	9670	9670	9670	0
127	20231214	191500	128175820	9670	9670	9670	9670	0
128	20231214	191400	128175820	9670	9670	9670	9670	0
129	20231214	191300	128175820	9670	9670	9670	9670	0
130	20231214	191200	128175820	9670	9670	9670	9670	0
131	20231214	191100	128175820	9670	9670	9670	9670	0
132	20231214	191000	128175820	9670	9670	9670	9670	0
133	20231214	190900	128175820	9670	9670	9670	9670	0
134	20231214	190800	128175820	9670	9670	9670	9670	0
135	20231214	190700	128175820	9670	9670	9670	9670	0
136	20231214	190600	128175820	9670	9670	9670	9670	0
137	20231214	190500	128175820	9670	9670	9670	9670	0
138	20231214	190400	128175820	9670	9670	9670	9670	0
139	20231214	190300	128175820	9670	9670	9670	9670	0
140	20231214	190200	128175820	9670	9670	9670	9670	0
141	20231214	190100	128175820	9670	9670	9670	9670	0
142	20231214	190000	128175820	9670	9670	9670	9670	0
143	20231214	185900	128175820	9670	9670	9670	9670	0
144	20231214	185800	128175820	9670	9670	9670	9670	0
145	20231214	185700	128175820	9670	9670	9670	9670	0
146	20231214	185600	128175820	9670	9670	9670	9670	0
147	20231214	185500	128175820	9670	9670	9670	9670	0
148	20231214	185400	128175820	9670	9670	9670	9670	0
149	20231214	185300	128175820	9670	9670	9670	9670	0
150	20231214	185200	128175820	9670	9670	9670	9670	0
151	20231214	185100	128175820	9670	9670	9670	9670	0
152	20231214	185000	128175820	9670	9670	9670	9670	4
153	20231214	184900	128175820	9670	9670	9670	9670	0
154	20231214	184800	128175820	9670	9670	9670	9670	0
155	20231214	184700	128175820	9670	9670	9670	9670	0
156	20231214	184600	128175820	9670	9670	9670	9670	0
157	20231214	184500	128175820	9670	9670	9670	9670	0
158	20231214	184400	128175820	9670	9670	9670	9670	0
159	20231214	184300	128175820	9670	9670	9670	9670	0
160	20231214	184200	128175820	9670	9670	9670	9670	0
161	20231214	184100	128175820	9670	9670	9670	9670	0
162	20231214	184000	128175820	9670	9670	9670	9670	0
163	20231214	183900	128175820	9670	9670	9670	9670	0
164	20231214	183800	128175820	9670	9670	9670	9670	0
165	20231214	183700	128175820	9670	9670	9670	9670	0
166	20231214	183600	128175820	9670	9670	9670	9670	0
167	20231214	183500	128175820	9670	9670	9670	9670	0
168	20231214	183400	128175820	9670	9670	9670	9670	0
169	20231214	183300	128175820	9670	9670	9670	9670	0
170	20231214	183200	128175820	9670	9670	9670	9670	0
171	20231214	183100	128175820	9670	9670	9670	9670	0
172	20231214	183000	128175820	9670	9670	9670	9670	0
173	20231214	182900	128175820	9670	9670	9670	9670	0
174	20231214	182800	128175820	9670	9670	9670	9670	0
175	20231214	182700	128175820	9670	9670	9670	9670	0
176	20231214	182600	128175820	9670	9670	9670	9670	0
177	20231214	182500	128175820	9670	9670	9670	9670	0
178	20231214	182400	128175820	9670	9670	9670	9670	0
179	20231214	182300	128175820	9670	9670	9670	9670	0
180	20231214	182200	128175820	9670	9670	9670	9670	0
181	20231214	182100	128175820	9670	9670	9670	9670	0
182	20231214	182000	128175820	9670	9670	9670	9670	4
183	20231214	181900	128175820	9670	9670	9670	9670	0
184	20231214	181800	128175820	9670	9670	9670	9670	0
185	20231214	181700	128175820	9670	9670	9670	9670	0
186	20231214	181600	128175820	9670	9670	9670	9670	0
187	20231214	181500	128175820	9670	9670	9670	9670	0
188	20231214	181400	128175820	9670	9670	9670	9670	0
189	20231214	181300	128175820	9670	9670	9670	9670	0
190	20231214	181200	128175820	9670	9670	9670	9670	0
191	20231214	181100	128175820	9670	9670	9670	9670	0
192	20231214	181000	128175820	9670	9670	9670	9670	0
193	20231214	180900	128175820	9670	9670	9670	9670	0
194	20231214	180800	128175820	9670	9670	9670	9670	0
195	20231214	180700	128175820	9670	9670	9670	9670	0
196	20231214	180600	128175820	9670	9670	9670	9670	0
197	20231214	180500	128175820	9670	9670	9670	9670	0
198	20231214	180400	128175820	9670	9670	9670	9670	0
199	20231214	180300	128175820	9670	9670	9670	9670	0
200	20231214	180200	128175820	9670	9670	9670	9670	0
201	20231214	180100	128175820	9670	9670	9670	9670	0
202	20231214	180000	128175820	9670	9670	9670	9670	0
203	20231214	175900	128175820	9670	9670	9670	9670	0
204	20231214	175800	128175820	9670	9670	9670	9670	0
205	20231214	175700	128175820	9670	9670	9670	9670	0
206	20231214	175600	128175820	9670	9670	9670	9670	0
207	20231214	175500	128175820	9670	9670	9670	9670	0
208	20231214	175400	128175820	9670	9670	9670	9670	0
209	20231214	175300	128175820	9670	9670	9670	9670	0
210	20231214	175200	128175820	9670	9670	9670	9670	0
211	20231214	175100	128175820	9670	9670	9670	9670	0
212	20231214	175000	128175820	9670	9670	9670	9670	4
213	20231214	174900	128175820	9670	9670	9670	9670	0
214	20231214	174800	128175820	9670	9670	9670	9670	0
215	20231214	174700	128175820	9670	9670	9670	9670	0
216	20231214	174600	128175820	9670	9670	9670	9670	0
217	20231214	174500	128175820	9670	9670	9670	9670	0
218	20231214	174400	128175820	9670	9670	9670	9670	0
219	20231214	174300	128175820	9670	9670	9670	9670	0
220	20231214	174200	128175820	9670	9670	9670	9670	0
221	20231214	174100	128175820	9670	9670	9670	9670	0
222	20231214	174000	128175820	9670	9670	9670	9670	0
223	20231214	173900	128175820	9670	9670	9670	9670	0
224	20231214	173800	128175820	9670	9670	9670	9670	0
225	20231214	173700	128175820	9670	9670	9670	9670	0
226	20231214	173600	128175820	9670	9670	9670	9670	0
227	20231214	173500	128175820	9670	9670	9670	9670	0
228	20231214	173400	128175820	9670	9670	9670	9670	0
229	20231214	173300	128175820	9670	9670	9670	9670	0
230	20231214	173200	128175820	9670	9670	9670	9670	0
231	20231214	173100	128175820	9670	9670	9670	9670	0
232	20231214	173000	128175820	9670	9670	9670	9670	0
233	20231214	172900	128175820	9670	9670	9670	9670	0
234	20231214	172800	128175820	9670	9670	9670	9670	0
235	20231214	172700	128175820	9670	9670	9670	9670	0
236	20231214	172600	128175820	9670	9670	9670	9670	0
237	20231214	172500	128175820	9670	9670	9670	9670	0
238	20231214	172400	128175820	9670	9670	9670	9670	0
239	20231214	172300	128175820	9670	9670	9670	9670	0
240	20231214	172200	128175820	9670	9670	9670	9670	0
241	20231214	172100	128175820	9670	9670	9670	9670	0
242	20231214	172000	128175820	9670	9670	9670	9670	4
243	20231214	171900	128175820	9670	9670	9670	9670	0
244	20231214	171800	128175820	9670	9670	9670	9670	0
245	20231214	171700	128175820	9670	9670	9670	9670	0
246	20231214	171600	128175820	9670	9670	9670	9670	0
247	20231214	171500	128175820	9670	9670	9670	9670	0
248	20231214	171400	128175820	9670	9670	9670	9670	0
249	20231214	171300	128175820	9670	9670	9670	9670	0
250	20231214	171200	128175820	9670	9670	9670	9670	0
251	20231214	171100	128175820	9670	9670	9670	9670	0
252	20231214	171000	128175820	9670	9670	9670	9670	0
253	20231214	170900	128175820	9670	9670	9670	9670	0
254	20231214	170800	128175820	9670	9670	9670	9670	0
255	20231214	170700	128175820	9670	9670	9670	9670	0
256	20231214	170600	128175820	9670	9670	9670	9670	0
257	20231214	170500	128175820	9670	9670	9670	9670	0
258	20231214	170400	128175820	9670	9670	9670	9670	0
259	20231214	170300	128175820	9670	9670	9670	9670	0
260	20231214	170200	128175820	9670	9670	9670	9670	0
261	20231214	170100	128175820	9670	9670	9670	9670	0
262	20231214	170000	128175820	9670	9670	9670	9670	0
263	20231214	165900	128175820	9670	9670	9670	9670	0
264	20231214	165800	128175820	9670	9670	9670	9670	0
265	20231214	165700	128175820	9670	9670	9670	9670	0
266	20231214	165600	128175820	9670	9670	9670	9670	0
267	20231214	165500	128175820	9670	9670	9670	9670	0
268	20231214	165400	128175820	9670	9670	9670	9670	0
269	20231214	165300	128175820	9670	9670	9670	9670	0
270	20231214	165200	128175820	9670	9670	9670	9670	0
271	20231214	165100	128175820	9670	9670	9670	9670	0
272	20231214	165000	128175820	9670	9670	9670	9670	4
273	20231214	164900	128175820	9670	9670	9670	9670	0
274	20231214	164800	128175820	9670	9670	9670	9670	0
275	20231214	164700	128175820	9670	9670	9670	9670	0
276	20231214	164600	128175820	9670	9670	9670	9670	0
277	20231214	164500	128175820	9670	9670	9670	9670	0
278	20231214	164400	128175820	9670	9670	9670	9670	0
279	20231214	164300	128175820	9670	9670	9670	9670	0
280	20231214	164200	128175820	9670	9670	9670	9670	0
281	20231214	164100	128175820	9670	9670	9670	9670	0
282	20231214	164000	128175820	9670	9670	9670	9670	0
283	20231214	163900	128175820	9670	9670	9670	9670	0
284	20231214	163800	128175820	9670	9670	9670	9670	0
285	20231214	163700	128175820	9670	9670	9670	9670	0
286	20231214	163600	128175820	9670	9670	9670	9670	0
287	20231214	163500	128175820	9670	9670	9670	9670	0
288	20231214	163400	128175820	9670	9670	9670	9670	0
289	20231214	163300	128175820	9670	9670	9670	9670	0
290	20231214	163200	128175820	9670	9670	9670	9670	0
291	20231214	163100	128175820	9670	9670	9670	9670	0
292	20231214	163000	128175820	9670	9670	9670	9670	0
293	20231214	162900	128175820	9670	9670	9670	9670	0
294	20231214	162800	128175820	9670	9670	9670	9670	0
295	20231214	162700	128175820	9670	9670	9670	9670	0
296	20231214	162600	128175820	9670	9670	9670	9670	0
297	20231214	162500	128175820	9670	9670	9670	9670	0
298	20231214	162400	128175820	9670	9670	9670	9670	0
299	20231214	162300	128175820	9670	9670	9670	9670	0
300	20231214	162200	128175820	9670	9670	9670	9670	0
301	20231214	162100	128175820	9670	9670	9670	9670	0
302	20231214	162000	128175820	9670	9670	9670	9670	4
303	20231214	161900	128175820	9670	9670	9670	9670	0
304	20231214	161800	128175820	9670	9670	9670	9670	0
305	20231214	161700	128175820	9670	9670	9670	9670	0
306	20231214	161600	128175820	9670	9670	9670	9670	0
307	20231214	161500	128175820	9670	9670	9670	9670	0
308	20231214	161400	128175820	9670	9670	9670	9670	0
309	20231214	161300	128175820	9670	9670	9670	9670	0
310	20231214	161200	128175820	9670	9670	9670	9670	0
311	20231214	161100	128175820	9670	9670	9670	9670	0
312	20231214	161000	128175820	9670	9670	9670	9670	0
313	20231214	160900	128175820	9670	9670	9670	9670	0
314	20231214	160800	128175820	9670	9670	9670	9670	0
315	20231214	160700	128175820	9670	9670	9670	9670	0
316	20231214	160600	128175820	9670	9670	9670	9670	0
317	20231214	160500	128175820	9670	9670	9670	9670	0
318	20231214	160400	128175820	9670	9670	9670	9670	0
319	20231214	160300	128175820	9670	9670	9670	9670	0
320	20231214	160200	128175820	9670	9670	9670	9670	0
321	20231214	160100	128175820	9670	9670	9670	9670	0
322	20231214	160000	128175820	9670	9670	9670	9670	0
323	20231214	155900	128175820	9670	9670	9670	9670	0
324	20231214	155800	128175820	9670	9670	9670	9670	0
325	20231214	155700	128175820	9670	9670	9670	9670	0
326	20231214	155600	128175820	9670	9670	9670	9670	0
327	20231214	155500	128175820	9670	9670	9670	9670	0
328	20231214	155400	128175820	9670	9670	9670	9670	0
329	20231214	155300	128175820	9670	9670	9670	9670	0
330	20231214	155200	128175820	9670	9670	9670	9670	0
331	20231214	155100	128175820	9670	9670	9670	9670	0
332	20231214	155000	128175820	9670	9670	9670	9670	4
333	20231214	154900	128175820	9670	9670	9670	9670	0
334	20231214	154800	128175820	9670	9670	9670	9670	0
335	20231214	154700	128175820	9670	9670	9670	9670	0
336	20231214	154600	128175820	9670	9670	9670	9670	0
337	20231214	154500	128175820	9670	9670	9670	9670	0
338	20231214	154400	128175820	9670	9670	9670	9670	0
339	20231214	154300	128175820	9670	9670	9670	9670	0
340	20231214	154200	128175820	9670	9670	9670	9670	0
341	20231214	154100	128175820	9670	9670	9670	9670	0
342	20231214	154000	128175820	9670	9670	9670	9670	0
343	20231214	153900	128175820	9670	9670	9670	9670	0
344	20231214	153800	128175820	9670	9670	9670	9670	0
345	20231214	153700	128175820	9670	9670	9670	9670	0
346	20231214	153600	128175820	9670	9670	9670	9670	0
347	20231214	153500	128175820	9670	9670	9670	9670	0
348	20231214	153400	128175820	9670	9670	9670	9670	0
349	20231214	153300	128175820	9670	9670	9670	9670	0
350	20231214	153200	128175820	9670	9670	9670	9670	0
351	20231214	153100	128175820	9670	9670	9670	9670	0
352	20231214	153000	128175820	9670	9670	9670	9670	4
353	20231214	152900	128137140	9670	9670	9670	9670	0
354	20231214	152800	128137140	9670	9670	9670	9670	0
355	20231214	152700	128137140	9670	9670	9670	9670	0
356	20231214	152600	128137140	9670	9670	9670	9670	0
357	20231214	152500	128137140	9670	9670	9670	9670	0
358	20231214	152400	128137140	9670	9670	9670	9670	0
359	20231214	152300	128137140	9670	9670	9670	9670	0
360	20231214	152200	128137140	9670	9670	9670	9670	0
361	20231214	152100	128137140	9670	9670	9670	9670	0
362	20231214	152000	128137140	9670	9670	9670	9670	0
363	20231214	151900	128137140	9670	9650	9670	9650	530
364	20231214	151800	123013140	9670	9670	9670	9670	0
365	20231214	151700	123013140	9670	9670	9670	9670	0
366	20231214	151600	123013140	9670	9670	9670	9670	0
367	20231214	151500	123013140	9670	9670	9670	9670	0
368	20231214	151400	123013140	9670	9670	9670	9670	0
369	20231214	151300	123013140	9670	9670	9670	9670	0
370	20231214	151200	123013140	9670	9670	9670	9670	0
371	20231214	151100	123013140	9670	9670	9670	9670	0
372	20231214	151000	123013140	9670	9670	9670	9670	0
373	20231214	150900	123013140	9670	9670	9670	9670	0
374	20231214	150800	123013140	9670	9670	9670	9670	1
375	20231214	150700	123003470	9650	9650	9650	9650	0
376	20231214	150600	123003470	9650	9650	9650	9650	0
377	20231214	150500	123003470	9650	9650	9650	9650	0
378	20231214	150400	123003470	9650	9650	9650	9650	0
379	20231214	150300	123003470	9650	9650	9650	9650	0
380	20231214	150200	123003470	9650	9650	9650	9650	0
381	20231214	150100	123003470	9650	9650	9650	9650	0
382	20231214	150000	123003470	9650	9660	9660	9650	3790
383	20231214	145900	86429870	9670	9670	9670	9670	10
384	20231214	145800	86333170	9670	9670	9670	9670	0
385	20231214	145700	86333170	9670	9670	9670	9670	0
386	20231214	145600	86333170	9670	9670	9670	9670	0
387	20231214	145500	86333170	9670	9670	9670	9670	0
388	20231214	145400	86333170	9670	9670	9670	9670	0
389	20231214	145300	86333170	9670	9670	9670	9670	8
390	20231214	145200	86255810	9670	9670	9670	9670	6
391	20231214	145100	86197790	9650	9650	9650	9650	0
392	20231214	145000	86197790	9650	9650	9650	9650	0
393	20231214	144900	86197790	9650	9650	9650	9650	0
394	20231214	144800	86197790	9650	9650	9650	9650	0
395	20231214	144700	86197790	9650	9650	9650	9650	0
396	20231214	144600	86197790	9650	9650	9650	9650	0
397	20231214	144500	86197790	9650	9650	9650	9650	56
398	20231214	144400	85657390	9680	9680	9680	9680	0
399	20231214	144300	85657390	9680	9680	9680	9680	0
400	20231214	144200	85657390	9680	9680	9680	9680	0
401	20231214	144100	85657390	9680	9680	9680	9680	0
402	20231214	144000	85657390	9680	9680	9680	9680	0
403	20231214	143900	85657390	9680	9680	9680	9680	0
404	20231214	143800	85657390	9680	9650	9680	9650	8
405	20231214	143700	85580090	9670	9670	9670	9670	0
406	20231214	143600	85580090	9670	9670	9670	9670	0
407	20231214	143500	85580090	9670	9670	9670	9670	0
408	20231214	143400	85580090	9670	9670	9670	9670	0
409	20231214	143300	85580090	9670	9670	9670	9670	0
410	20231214	143200	85580090	9670	9670	9670	9670	0
411	20231214	143100	85580090	9670	9670	9670	9670	2
412	20231214	143000	85560750	9680	9680	9680	9680	0
413	20231214	142900	85560750	9680	9680	9680	9680	0
414	20231214	142800	85560750	9680	9680	9680	9680	0
415	20231214	142700	85560750	9680	9680	9680	9680	0
416	20231214	142600	85560750	9680	9680	9680	9680	0
417	20231214	142500	85560750	9680	9680	9680	9680	0
418	20231214	142400	85560750	9680	9680	9680	9680	0
419	20231214	142300	85560750	9680	9680	9680	9680	0
420	20231214	142200	85560750	9680	9680	9680	9680	0
421	20231214	142100	85560750	9680	9680	9680	9680	0
422	20231214	142000	85560750	9680	9680	9680	9680	0
423	20231214	141900	85560750	9680	9680	9680	9680	0
424	20231214	141800	85560750	9680	9680	9680	9680	0
425	20231214	141700	85560750	9680	9680	9680	9680	0
426	20231214	141600	85560750	9680	9680	9680	9680	0
427	20231214	141500	85560750	9680	9680	9680	9680	0
428	20231214	141400	85560750	9680	9680	9680	9680	0
429	20231214	141300	85560750	9680	9680	9680	9680	14
430	20231214	141200	85425230	9680	9680	9680	9680	0
431	20231214	141100	85425230	9680	9680	9680	9680	0
432	20231214	141000	85425230	9680	9680	9680	9680	0
433	20231214	140900	85425230	9680	9680	9680	9680	0
434	20231214	140800	85425230	9680	9680	9680	9680	5
435	20231214	140700	85376830	9680	9680	9680	9680	10
436	20231214	140600	85280030	9680	9680	9680	9680	0
437	20231214	140500	85280030	9680	9680	9680	9680	0
438	20231214	140400	85280030	9680	9680	9680	9680	0
439	20231214	140300	85280030	9680	9680	9680	9680	0
440	20231214	140200	85280030	9680	9680	9680	9680	0
441	20231214	140100	85280030	9680	9680	9680	9680	21
442	20231214	140000	85076750	9650	9650	9650	9650	0
443	20231214	135900	85076750	9650	9650	9650	9650	0
444	20231214	135800	85076750	9650	9650	9650	9650	0
445	20231214	135700	85076750	9650	9650	9650	9650	0
446	20231214	135600	85076750	9650	9650	9650	9650	0
447	20231214	135500	85076750	9650	9650	9650	9650	0
448	20231214	135400	85076750	9650	9650	9650	9650	0
449	20231214	135300	85076750	9650	9650	9650	9650	0
450	20231214	135200	85076750	9650	9660	9660	9650	7135
451	20231214	135100	16222500	9680	9680	9680	9680	0
452	20231214	135000	16222500	9680	9680	9680	9680	0
453	20231214	134900	16222500	9680	9680	9680	9680	0
454	20231214	134800	16222500	9680	9680	9680	9680	0
455	20231214	134700	16222500	9680	9680	9680	9680	0
456	20231214	134600	16222500	9680	9680	9680	9680	0
457	20231214	134500	16222500	9680	9680	9680	9680	0
458	20231214	134400	16222500	9680	9680	9680	9680	0
459	20231214	134300	16222500	9680	9680	9680	9680	0
460	20231214	134200	16222500	9680	9680	9680	9680	0
461	20231214	134100	16222500	9680	9680	9680	9680	0
462	20231214	134000	16222500	9680	9680	9680	9680	0
463	20231214	133900	16222500	9680	9680	9680	9680	0
464	20231214	133800	16222500	9680	9680	9680	9680	0
465	20231214	133700	16222500	9680	9680	9680	9680	0
466	20231214	133600	16222500	9680	9680	9680	9680	0
467	20231214	133500	16222500	9680	9680	9680	9680	0
468	20231214	133400	16222500	9680	9680	9680	9680	0
469	20231214	133300	16222500	9680	9680	9680	9680	0
470	20231214	133200	16222500	9680	9680	9680	9680	0
471	20231214	133100	16222500	9680	9680	9680	9680	0
472	20231214	133000	16222500	9680	9680	9680	9680	0
473	20231214	132900	16222500	9680	9680	9680	9680	0
474	20231214	132800	16222500	9680	9680	9680	9680	0
475	20231214	132700	16222500	9680	9680	9680	9680	0
476	20231214	132600	16222500	9680	9680	9680	9680	0
477	20231214	132500	16222500	9680	9680	9680	9680	0
478	20231214	132400	16222500	9680	9680	9680	9680	0
479	20231214	132300	16222500	9680	9680	9680	9680	0
480	20231214	132200	16222500	9680	9680	9680	9680	0
481	20231214	132100	16222500	9680	9680	9680	9680	7
482	20231214	132000	16154740	9670	9670	9670	9670	53
483	20231214	131900	15642230	9660	9660	9660	9660	0
484	20231214	131800	15642230	9660	9660	9660	9660	0
485	20231214	131700	15642230	9660	9660	9660	9660	0
486	20231214	131600	15642230	9660	9660	9660	9660	0
487	20231214	131500	15642230	9660	9660	9660	9660	0
488	20231214	131400	15642230	9660	9660	9660	9660	0
489	20231214	131300	15642230	9660	9660	9660	9660	0
490	20231214	131200	15642230	9660	9660	9660	9660	0
491	20231214	131100	15642230	9660	9660	9660	9660	0
492	20231214	131000	15642230	9660	9660	9660	9660	5
493	20231214	130900	15593930	9670	9670	9670	9670	0
494	20231214	130800	15593930	9670	9670	9670	9670	0
495	20231214	130700	15593930	9670	9670	9670	9670	35
496	20231214	130600	15255480	9670	9670	9670	9670	0
497	20231214	130500	15255480	9670	9670	9670	9670	0
498	20231214	130400	15255480	9670	9670	9670	9670	0
499	20231214	130300	15255480	9670	9670	9670	9670	0
500	20231214	130200	15255480	9670	9670	9670	9670	0
501	20231214	130100	15255480	9670	9670	9670	9670	0
502	20231214	130000	15255480	9670	9670	9670	9670	0
503	20231214	125900	15255480	9670	9670	9670	9670	0
504	20231214	125800	15255480	9670	9670	9670	9670	6
505	20231214	125700	15197460	9660	9660	9660	9660	0
506	20231214	125600	15197460	9660	9660	9660	9660	0
507	20231214	125500	15197460	9660	9660	9660	9660	0
508	20231214	125400	15197460	9660	9660	9660	9660	0
509	20231214	125300	15197460	9660	9660	9660	9660	0
510	20231214	125200	15197460	9660	9660	9660	9660	0
511	20231214	125100	15197460	9660	9660	9660	9660	0
512	20231214	125000	15197460	9660	9660	9660	9660	0
513	20231214	124900	15197460	9660	9660	9660	9660	0
514	20231214	124800	15197460	9660	9660	9660	9660	0
515	20231214	124700	15197460	9660	9660	9660	9660	0
516	20231214	124600	15197460	9660	9660	9660	9660	0
517	20231214	124500	15197460	9660	9660	9660	9660	0
518	20231214	124400	15197460	9660	9660	9660	9660	0
519	20231214	124300	15197460	9660	9660	9660	9660	0
520	20231214	124200	15197460	9660	9660	9660	9660	0
521	20231214	124100	15197460	9660	9660	9660	9660	0
522	20231214	124000	15197460	9660	9660	9660	9660	0
523	20231214	123900	15197460	9660	9660	9660	9660	0
524	20231214	123800	15197460	9660	9660	9660	9660	0
525	20231214	123700	15197460	9660	9660	9660	9660	0
526	20231214	123600	15197460	9660	9660	9660	9660	0
527	20231214	123500	15197460	9660	9660	9660	9660	0
528	20231214	123400	15197460	9660	9660	9660	9660	0
529	20231214	123300	15197460	9660	9660	9660	9660	0
530	20231214	123200	15197460	9660	9660	9660	9660	0
531	20231214	123100	15197460	9660	9660	9660	9660	0
532	20231214	123000	15197460	9660	9660	9660	9660	0
533	20231214	122900	15197460	9660	9660	9660	9660	0
534	20231214	122800	15197460	9660	9660	9660	9660	0
535	20231214	122700	15197460	9660	9660	9660	9660	4
536	20231214	122600	15158820	9660	9660	9660	9660	0
537	20231214	122500	15158820	9660	9660	9660	9660	0
538	20231214	122400	15158820	9660	9660	9660	9660	0
539	20231214	122300	15158820	9660	9660	9660	9660	0
540	20231214	122200	15158820	9660	9660	9660	9660	0
541	20231214	122100	15158820	9660	9660	9660	9660	0
542	20231214	122000	15158820	9660	9660	9660	9660	0
543	20231214	121900	15158820	9660	9660	9660	9660	78
544	20231214	121800	14405340	9660	9660	9660	9660	0
545	20231214	121700	14405340	9660	9660	9660	9660	0
546	20231214	121600	14405340	9660	9660	9660	9660	0
547	20231214	121500	14405340	9660	9660	9660	9660	0
548	20231214	121400	14405340	9660	9660	9660	9660	2
549	20231214	121300	14386020	9660	9660	9660	9660	0
550	20231214	121200	14386020	9660	9660	9660	9660	0
551	20231214	121100	14386020	9660	9660	9660	9660	0
552	20231214	121000	14386020	9660	9660	9660	9660	0
553	20231214	120900	14386020	9660	9660	9660	9660	0
554	20231214	120800	14386020	9660	9660	9660	9660	0
555	20231214	120700	14386020	9660	9660	9660	9660	0
556	20231214	120600	14386020	9660	9660	9660	9660	0
557	20231214	120500	14386020	9660	9660	9660	9660	0
558	20231214	120400	14386020	9660	9660	9660	9660	0
559	20231214	120300	14386020	9660	9660	9660	9660	0
560	20231214	120200	14386020	9660	9660	9660	9660	0
561	20231214	120100	14386020	9660	9660	9660	9660	0
562	20231214	120000	14386020	9660	9660	9660	9660	0
563	20231214	115900	14386020	9660	9660	9660	9660	0
564	20231214	115800	14386020	9660	9660	9660	9660	0
565	20231214	115700	14386020	9660	9660	9660	9660	0
566	20231214	115600	14386020	9660	9660	9660	9660	0
567	20231214	115500	14386020	9660	9660	9660	9660	0
568	20231214	115400	14386020	9660	9660	9660	9660	8
569	20231214	115300	14308740	9660	9660	9660	9660	0
570	20231214	115200	14308740	9660	9660	9660	9660	0
571	20231214	115100	14308740	9660	9660	9660	9660	0
572	20231214	115000	14308740	9660	9660	9660	9660	0
573	20231214	114900	14308740	9660	9660	9660	9660	0
574	20231214	114800	14308740	9660	9660	9660	9660	0
575	20231214	114700	14308740	9660	9660	9660	9660	0
576	20231214	114600	14308740	9660	9660	9660	9660	0
577	20231214	114500	14308740	9660	9660	9660	9660	4
578	20231214	114400	14270100	9650	9650	9650	9650	0
579	20231214	114300	14270100	9650	9650	9650	9650	0
580	20231214	114200	14270100	9650	9650	9650	9650	0
581	20231214	114100	14270100	9650	9650	9650	9650	0
582	20231214	114000	14270100	9650	9650	9650	9650	0
583	20231214	113900	14270100	9650	9650	9650	9650	0
584	20231214	113800	14270100	9650	9650	9650	9650	0
585	20231214	113700	14270100	9650	9650	9650	9650	0
586	20231214	113600	14270100	9650	9650	9650	9650	0
587	20231214	113500	14270100	9650	9650	9650	9650	0
588	20231214	113400	14270100	9650	9650	9650	9650	0
589	20231214	113300	14270100	9650	9650	9650	9650	0
590	20231214	113200	14270100	9650	9650	9650	9650	0
591	20231214	113100	14270100	9650	9650	9650	9650	0
592	20231214	113000	14270100	9650	9650	9650	9650	0
593	20231214	112900	14270100	9650	9650	9650	9650	0
594	20231214	112800	14270100	9650	9650	9650	9650	0
595	20231214	112700	14270100	9650	9650	9650	9650	0
596	20231214	112600	14270100	9650	9650	9650	9650	0
597	20231214	112500	14270100	9650	9650	9650	9650	0
598	20231214	112400	14270100	9650	9650	9650	9650	0
599	20231214	112300	14270100	9650	9650	9650	9650	0
600	20231214	112200	14270100	9650	9650	9650	9650	0
601	20231214	112100	14270100	9650	9650	9650	9650	0
602	20231214	112000	14270100	9650	9650	9650	9650	20
603	20231214	111900	14077100	9650	9650	9650	9650	0
604	20231214	111800	14077100	9650	9650	9650	9650	0
605	20231214	111700	14077100	9650	9650	9650	9650	0
606	20231214	111600	14077100	9650	9650	9650	9650	0
607	20231214	111500	14077100	9650	9650	9650	9650	0
608	20231214	111400	14077100	9650	9650	9650	9650	140
609	20231214	111300	12726100	9650	9650	9650	9650	0
610	20231214	111200	12726100	9650	9650	9650	9650	4
611	20231214	111100	12687500	9650	9650	9650	9650	0
612	20231214	111000	12687500	9650	9650	9650	9650	52
613	20231214	110900	12185700	9650	9650	9650	9650	0
614	20231214	110800	12185700	9650	9650	9650	9650	0
615	20231214	110700	12185700	9650	9650	9650	9650	0
616	20231214	110600	12185700	9650	9650	9650	9650	0
617	20231214	110500	12185700	9650	9650	9650	9650	0
618	20231214	110400	12185700	9650	9650	9650	9650	50
619	20231214	110300	11703200	9650	9650	9650	9650	0
620	20231214	110200	11703200	9650	9650	9650	9650	0
621	20231214	110100	11703200	9650	9650	9650	9650	0
622	20231214	110000	11703200	9650	9650	9650	9650	0
623	20231214	105900	11703200	9650	9650	9650	9650	0
624	20231214	105800	11703200	9650	9650	9650	9650	0
625	20231214	105700	11703200	9650	9650	9650	9650	0
626	20231214	105600	11703200	9650	9650	9650	9650	0
627	20231214	105500	11703200	9650	9650	9650	9650	5
628	20231214	105400	11654950	9650	9650	9650	9650	0
629	20231214	105300	11654950	9650	9650	9650	9650	10
630	20231214	105200	11558450	9650	9650	9650	9650	0
631	20231214	105100	11558450	9650	9650	9650	9650	0
632	20231214	105000	11558450	9650	9650	9650	9650	0
633	20231214	104900	11558450	9650	9650	9650	9650	0
634	20231214	104800	11558450	9650	9650	9650	9650	0
635	20231214	104700	11558450	9650	9650	9650	9650	4
636	20231214	104600	11519850	9650	9650	9650	9650	0
637	20231214	104500	11519850	9650	9650	9650	9650	0
638	20231214	104400	11519850	9650	9650	9650	9650	0
639	20231214	104300	11519850	9650	9650	9650	9650	0
640	20231214	104200	11519850	9650	9650	9650	9650	0
641	20231214	104100	11519850	9650	9650	9650	9650	0
642	20231214	104000	11519850	9650	9650	9650	9650	0
643	20231214	103900	11519850	9650	9650	9650	9650	0
644	20231214	103800	11519850	9650	9650	9650	9650	0
645	20231214	103700	11519850	9650	9650	9650	9650	4
646	20231214	103600	11481250	9650	9650	9650	9650	0
647	20231214	103500	11481250	9650	9650	9650	9650	0
648	20231214	103400	11481250	9650	9650	9650	9650	0
649	20231214	103300	11481250	9650	9650	9650	9650	0
650	20231214	103200	11481250	9650	9650	9650	9650	0
651	20231214	103100	11481250	9650	9650	9650	9650	0
652	20231214	103000	11481250	9650	9650	9650	9650	4
653	20231214	102900	11442650	9650	9650	9650	9650	0
654	20231214	102800	11442650	9650	9650	9650	9650	0
655	20231214	102700	11442650	9650	9650	9650	9650	0
656	20231214	102600	11442650	9650	9650	9650	9650	0
657	20231214	102500	11442650	9650	9650	9650	9650	0
658	20231214	102400	11442650	9650	9650	9650	9650	2
659	20231214	102300	11423350	9650	9650	9650	9650	0
660	20231214	102200	11423350	9650	9650	9650	9650	0
661	20231214	102100	11423350	9650	9650	9650	9650	0
662	20231214	102000	11423350	9650	9650	9650	9650	0
663	20231214	101900	11423350	9650	9650	9650	9650	0
664	20231214	101800	11423350	9650	9650	9650	9650	7
665	20231214	101700	11355800	9650	9650	9650	9650	0
666	20231214	101600	11355800	9650	9650	9650	9650	0
667	20231214	101500	11355800	9650	9650	9650	9650	0
668	20231214	101400	11355800	9650	9650	9650	9650	0
669	20231214	101300	11355800	9650	9650	9650	9650	0
670	20231214	101200	11355800	9650	9650	9650	9650	0
671	20231214	101100	11355800	9650	9650	9650	9650	0
672	20231214	101000	11355800	9650	9650	9650	9650	0
673	20231214	100900	11355800	9650	9650	9650	9650	0
674	20231214	100800	11355800	9650	9650	9650	9650	0
675	20231214	100700	11355800	9650	9650	9650	9650	0
676	20231214	100600	11355800	9650	9650	9650	9650	0
677	20231214	100500	11355800	9650	9650	9650	9650	10
678	20231214	100400	11259300	9650	9650	9650	9650	0
679	20231214	100300	11259300	9650	9650	9650	9650	0
680	20231214	100200	11259300	9650	9650	9650	9650	0
681	20231214	100100	11259300	9650	9650	9650	9650	0
682	20231214	100000	11259300	9650	9650	9650	9650	1
683	20231214	095900	11249650	9680	9680	9680	9680	0
684	20231214	095800	11249650	9680	9680	9680	9680	0
685	20231214	095700	11249650	9680	9680	9680	9680	0
686	20231214	095600	11249650	9680	9680	9680	9680	0
687	20231214	095500	11249650	9680	9680	9680	9680	0
688	20231214	095400	11249650	9680	9680	9680	9680	1
689	20231214	095300	11239970	9690	9690	9690	9690	0
690	20231214	095200	11239970	9690	9690	9690	9690	0
691	20231214	095100	11239970	9690	9690	9690	9690	0
692	20231214	095000	11239970	9690	9690	9690	9690	0
693	20231214	094900	11239970	9690	9690	9690	9690	0
694	20231214	094800	11239970	9690	9690	9690	9690	0
695	20231214	094700	11239970	9690	9690	9690	9690	0
696	20231214	094600	11239970	9690	9690	9690	9690	0
697	20231214	094500	11239970	9690	9690	9690	9690	410
698	20231214	094400	7267070	9700	9700	9700	9700	0
699	20231214	094300	7267070	9700	9700	9700	9700	10
700	20231214	094200	7170070	9690	9690	9690	9690	0
701	20231214	094100	7170070	9690	9690	9690	9690	0
702	20231214	094000	7170070	9690	9690	9690	9690	0
703	20231214	093900	7170070	9690	9690	9690	9690	0
704	20231214	093800	7170070	9690	9690	9690	9690	100
705	20231214	093700	6201070	9690	9690	9690	9690	0
706	20231214	093600	6201070	9690	9690	9690	9690	0
707	20231214	093500	6201070	9690	9690	9690	9690	0
708	20231214	093400	6201070	9690	9690	9690	9690	0
709	20231214	093300	6201070	9690	9690	9690	9690	0
710	20231214	093200	6201070	9690	9690	9690	9690	0
711	20231214	093100	6201070	9690	9690	9690	9690	0
712	20231214	093000	6201070	9690	9690	9690	9690	0
713	20231214	092900	6201070	9690	9690	9690	9690	4
714	20231214	092800	6162310	9690	9690	9690	9690	0
715	20231214	092700	6162310	9690	9690	9690	9690	0
716	20231214	092600	6162310	9690	9690	9690	9690	0
717	20231214	092500	6162310	9690	9690	9690	9690	0
718	20231214	092400	6162310	9690	9690	9690	9690	0
719	20231214	092300	6162310	9690	9690	9690	9690	0
720	20231214	092200	6162310	9690	9690	9690	9690	4
721	20231214	092100	6123550	9690	9690	9690	9690	0
722	20231214	092000	6123550	9690	9690	9690	9690	0
723	20231214	091900	6123550	9690	9690	9690	9690	0
724	20231214	091800	6123550	9690	9690	9690	9690	4
725	20231214	091700	6084790	9690	9690	9690	9690	0
726	20231214	091600	6084790	9690	9690	9690	9690	0
727	20231214	091500	6084790	9690	9690	9690	9690	0
728	20231214	091400	6084790	9690	9690	9690	9690	0
729	20231214	091300	6084790	9690	9690	9690	9690	0
730	20231214	091200	6084790	9690	9690	9690	9690	0
731	20231214	091100	6084790	9690	9690	9690	9690	0
732	20231214	091000	6084790	9690	9690	9690	9690	500
733	20231214	090900	1239790	9620	9620	9620	9620	0
734	20231214	090800	1239790	9620	9620	9620	9620	0
735	20231214	090700	1239790	9620	9620	9620	9620	0
736	20231214	090600	1239790	9620	9650	9650	9620	4
737	20231214	090500	1201250	9610	9610	9610	9610	0
738	20231214	090400	1201250	9610	9610	9610	9610	4
739	20231214	090300	1162810	9610	9610	9610	9610	0
740	20231214	090200	1162810	9610	9610	9610	9610	100
741	20231214	090100	201810	9610	9610	9610	9610	0
742	20231214	090000	201810	9610	9610	9610	9610	21