KissMeData/039010/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192000	74739070	5670	5670	5670	5670	2665
3	20231214	191900	74739070	5670	5670	5670	5670	0
4	20231214	191800	74739070	5670	5670	5670	5670	0
5	20231214	191700	74739070	5670	5670	5670	5670	0
6	20231214	191600	74739070	5670	5670	5670	5670	0
7	20231214	191500	74739070	5670	5670	5670	5670	0
8	20231214	191400	74739070	5670	5670	5670	5670	0
9	20231214	191300	74739070	5670	5670	5670	5670	0
10	20231214	191200	74739070	5670	5670	5670	5670	0
11	20231214	191100	74739070	5670	5670	5670	5670	0
12	20231214	191000	74739070	5670	5670	5670	5670	0
13	20231214	190900	74739070	5670	5670	5670	5670	0
14	20231214	190800	74739070	5670	5670	5670	5670	0
15	20231214	190700	74739070	5670	5670	5670	5670	0
16	20231214	190600	74739070	5670	5670	5670	5670	0
17	20231214	190500	74739070	5670	5670	5670	5670	0
18	20231214	190400	74739070	5670	5670	5670	5670	0
19	20231214	190300	74739070	5670	5670	5670	5670	0
20	20231214	190200	74739070	5670	5670	5670	5670	0
21	20231214	190100	74739070	5670	5670	5670	5670	0
22	20231214	190000	74739070	5670	5670	5670	5670	0
23	20231214	185900	74739070	5670	5670	5670	5670	0
24	20231214	185800	74739070	5670	5670	5670	5670	0
25	20231214	185700	74739070	5670	5670	5670	5670	0
26	20231214	185600	74739070	5670	5670	5670	5670	0
27	20231214	185500	74739070	5670	5670	5670	5670	0
28	20231214	185400	74739070	5670	5670	5670	5670	0
29	20231214	185300	74739070	5670	5670	5670	5670	0
30	20231214	185200	74739070	5670	5670	5670	5670	0
31	20231214	185100	74739070	5670	5670	5670	5670	0
32	20231214	185000	74739070	5670	5670	5670	5670	2665
33	20231214	184900	74739070	5670	5670	5670	5670	0
34	20231214	184800	74739070	5670	5670	5670	5670	0
35	20231214	184700	74739070	5670	5670	5670	5670	0
36	20231214	184600	74739070	5670	5670	5670	5670	0
37	20231214	184500	74739070	5670	5670	5670	5670	0
38	20231214	184400	74739070	5670	5670	5670	5670	0
39	20231214	184300	74739070	5670	5670	5670	5670	0
40	20231214	184200	74739070	5670	5670	5670	5670	0
41	20231214	184100	74739070	5670	5670	5670	5670	0
42	20231214	184000	74739070	5670	5670	5670	5670	0
43	20231214	183900	74739070	5670	5670	5670	5670	0
44	20231214	183800	74739070	5670	5670	5670	5670	0
45	20231214	183700	74739070	5670	5670	5670	5670	0
46	20231214	183600	74739070	5670	5670	5670	5670	0
47	20231214	183500	74739070	5670	5670	5670	5670	0
48	20231214	183400	74739070	5670	5670	5670	5670	0
49	20231214	183300	74739070	5670	5670	5670	5670	0
50	20231214	183200	74739070	5670	5670	5670	5670	0
51	20231214	183100	74739070	5670	5670	5670	5670	0
52	20231214	183000	74739070	5670	5670	5670	5670	0
53	20231214	182900	74739070	5670	5670	5670	5670	0
54	20231214	182800	74739070	5670	5670	5670	5670	0
55	20231214	182700	74739070	5670	5670	5670	5670	0
56	20231214	182600	74739070	5670	5670	5670	5670	0
57	20231214	182500	74739070	5670	5670	5670	5670	0
58	20231214	182400	74739070	5670	5670	5670	5670	0
59	20231214	182300	74739070	5670	5670	5670	5670	0
60	20231214	182200	74739070	5670	5670	5670	5670	0
61	20231214	182100	74739070	5670	5670	5670	5670	0
62	20231214	182000	74739070	5670	5670	5670	5670	2665
63	20231214	181900	74739070	5670	5670	5670	5670	0
64	20231214	181800	74739070	5670	5670	5670	5670	0
65	20231214	181700	74739070	5670	5670	5670	5670	0
66	20231214	181600	74739070	5670	5670	5670	5670	0
67	20231214	181500	74739070	5670	5670	5670	5670	0
68	20231214	181400	74739070	5670	5670	5670	5670	0
69	20231214	181300	74739070	5670	5670	5670	5670	0
70	20231214	181200	74739070	5670	5670	5670	5670	0
71	20231214	181100	74739070	5670	5670	5670	5670	0
72	20231214	181000	74739070	5670	5670	5670	5670	0
73	20231214	180900	74739070	5670	5670	5670	5670	0
74	20231214	180800	74739070	5670	5670	5670	5670	0
75	20231214	180700	74739070	5670	5670	5670	5670	0
76	20231214	180600	74739070	5670	5670	5670	5670	0
77	20231214	180500	74739070	5670	5670	5670	5670	0
78	20231214	180400	74739070	5670	5670	5670	5670	0
79	20231214	180300	74739070	5670	5670	5670	5670	0
80	20231214	180200	74739070	5670	5670	5670	5670	0
81	20231214	180100	74739070	5670	5670	5670	5670	0
82	20231214	180000	74739070	5670	5670	5670	5670	0
83	20231214	175900	74739070	5670	5670	5670	5670	0
84	20231214	175800	74739070	5670	5670	5670	5670	0
85	20231214	175700	74739070	5670	5670	5670	5670	0
86	20231214	175600	74739070	5670	5670	5670	5670	0
87	20231214	175500	74739070	5670	5670	5670	5670	0
88	20231214	175400	74739070	5670	5670	5670	5670	0
89	20231214	175300	74739070	5670	5670	5670	5670	0
90	20231214	175200	74739070	5670	5670	5670	5670	0
91	20231214	175100	74739070	5670	5670	5670	5670	0
92	20231214	175000	74739070	5670	5670	5670	5670	2665
93	20231214	174900	74739070	5670	5670	5670	5670	0
94	20231214	174800	74739070	5670	5670	5670	5670	0
95	20231214	174700	74739070	5670	5670	5670	5670	0
96	20231214	174600	74739070	5670	5670	5670	5670	0
97	20231214	174500	74739070	5670	5670	5670	5670	0
98	20231214	174400	74739070	5670	5670	5670	5670	0
99	20231214	174300	74739070	5670	5670	5670	5670	0
100	20231214	174200	74739070	5670	5670	5670	5670	0
101	20231214	174100	74739070	5670	5670	5670	5670	0
102	20231214	174000	74739070	5670	5670	5670	5670	0
103	20231214	173900	74739070	5670	5670	5670	5670	0
104	20231214	173800	74739070	5670	5670	5670	5670	0
105	20231214	173700	74739070	5670	5670	5670	5670	0
106	20231214	173600	74739070	5670	5670	5670	5670	0
107	20231214	173500	74739070	5670	5670	5670	5670	0
108	20231214	173400	74739070	5670	5670	5670	5670	0
109	20231214	173300	74739070	5670	5670	5670	5670	0
110	20231214	173200	74739070	5670	5670	5670	5670	0
111	20231214	173100	74739070	5670	5670	5670	5670	0
112	20231214	173000	74739070	5670	5670	5670	5670	0
113	20231214	172900	74739070	5670	5670	5670	5670	0
114	20231214	172800	74739070	5670	5670	5670	5670	0
115	20231214	172700	74739070	5670	5670	5670	5670	0
116	20231214	172600	74739070	5670	5670	5670	5670	0
117	20231214	172500	74739070	5670	5670	5670	5670	0
118	20231214	172400	74739070	5670	5670	5670	5670	0
119	20231214	172300	74739070	5670	5670	5670	5670	0
120	20231214	172200	74739070	5670	5670	5670	5670	0
121	20231214	172100	74739070	5670	5670	5670	5670	0
122	20231214	172000	74739070	5670	5670	5670	5670	2665
123	20231214	171900	74739070	5670	5670	5670	5670	0
124	20231214	171800	74739070	5670	5670	5670	5670	0
125	20231214	171700	74739070	5670	5670	5670	5670	0
126	20231214	171600	74739070	5670	5670	5670	5670	0
127	20231214	171500	74739070	5670	5670	5670	5670	0
128	20231214	171400	74739070	5670	5670	5670	5670	0
129	20231214	171300	74739070	5670	5670	5670	5670	0
130	20231214	171200	74739070	5670	5670	5670	5670	0
131	20231214	171100	74739070	5670	5670	5670	5670	0
132	20231214	171000	74739070	5670	5670	5670	5670	0
133	20231214	170900	74739070	5670	5670	5670	5670	0
134	20231214	170800	74739070	5670	5670	5670	5670	0
135	20231214	170700	74739070	5670	5670	5670	5670	0
136	20231214	170600	74739070	5670	5670	5670	5670	0
137	20231214	170500	74739070	5670	5670	5670	5670	0
138	20231214	170400	74739070	5670	5670	5670	5670	0
139	20231214	170300	74739070	5670	5670	5670	5670	0
140	20231214	170200	74739070	5670	5670	5670	5670	0
141	20231214	170100	74739070	5670	5670	5670	5670	0
142	20231214	170000	74739070	5670	5670	5670	5670	0
143	20231214	165900	74739070	5670	5670	5670	5670	0
144	20231214	165800	74739070	5670	5670	5670	5670	0
145	20231214	165700	74739070	5670	5670	5670	5670	0
146	20231214	165600	74739070	5670	5670	5670	5670	0
147	20231214	165500	74739070	5670	5670	5670	5670	0
148	20231214	165400	74739070	5670	5670	5670	5670	0
149	20231214	165300	74739070	5670	5670	5670	5670	0
150	20231214	165200	74739070	5670	5670	5670	5670	0
151	20231214	165100	74739070	5670	5670	5670	5670	0
152	20231214	165000	74739070	5670	5670	5670	5670	2665
153	20231214	164900	74739070	5670	5670	5670	5670	0
154	20231214	164800	74739070	5670	5670	5670	5670	0
155	20231214	164700	74739070	5670	5670	5670	5670	0
156	20231214	164600	74739070	5670	5670	5670	5670	0
157	20231214	164500	74739070	5670	5670	5670	5670	0
158	20231214	164400	74739070	5670	5670	5670	5670	0
159	20231214	164300	74739070	5670	5670	5670	5670	0
160	20231214	164200	74739070	5670	5670	5670	5670	0
161	20231214	164100	74739070	5670	5670	5670	5670	0
162	20231214	164000	74739070	5670	5670	5670	5670	0
163	20231214	163900	74739070	5670	5670	5670	5670	0
164	20231214	163800	74739070	5670	5670	5670	5670	0
165	20231214	163700	74739070	5670	5670	5670	5670	0
166	20231214	163600	74739070	5670	5670	5670	5670	0
167	20231214	163500	74739070	5670	5670	5670	5670	0
168	20231214	163400	74739070	5670	5670	5670	5670	0
169	20231214	163300	74739070	5670	5670	5670	5670	0
170	20231214	163200	74739070	5670	5670	5670	5670	0
171	20231214	163100	74739070	5670	5670	5670	5670	0
172	20231214	163000	74739070	5670	5670	5670	5670	0
173	20231214	162900	74739070	5670	5670	5670	5670	0
174	20231214	162800	74739070	5670	5670	5670	5670	0
175	20231214	162700	74739070	5670	5670	5670	5670	0
176	20231214	162600	74739070	5670	5670	5670	5670	0
177	20231214	162500	74739070	5670	5670	5670	5670	0
178	20231214	162400	74739070	5670	5670	5670	5670	0
179	20231214	162300	74739070	5670	5670	5670	5670	0
180	20231214	162200	74739070	5670	5670	5670	5670	0
181	20231214	162100	74739070	5670	5670	5670	5670	0
182	20231214	162000	74739070	5670	5670	5670	5670	2665
183	20231214	161900	74739070	5670	5670	5670	5670	0
184	20231214	161800	74739070	5670	5670	5670	5670	0
185	20231214	161700	74739070	5670	5670	5670	5670	0
186	20231214	161600	74739070	5670	5670	5670	5670	0
187	20231214	161500	74739070	5670	5670	5670	5670	0
188	20231214	161400	74739070	5670	5670	5670	5670	0
189	20231214	161300	74739070	5670	5670	5670	5670	0
190	20231214	161200	74739070	5670	5670	5670	5670	0
191	20231214	161100	74739070	5670	5670	5670	5670	0
192	20231214	161000	74739070	5670	5670	5670	5670	0
193	20231214	160900	74739070	5670	5670	5670	5670	0
194	20231214	160800	74739070	5670	5670	5670	5670	0
195	20231214	160700	74739070	5670	5670	5670	5670	0
196	20231214	160600	74739070	5670	5670	5670	5670	0
197	20231214	160500	74739070	5670	5670	5670	5670	0
198	20231214	160400	74739070	5670	5670	5670	5670	0
199	20231214	160300	74739070	5670	5670	5670	5670	0
200	20231214	160200	74739070	5670	5670	5670	5670	0
201	20231214	160100	74739070	5670	5670	5670	5670	0
202	20231214	160000	74739070	5670	5670	5670	5670	0
203	20231214	155900	74739070	5670	5670	5670	5670	0
204	20231214	155800	74739070	5670	5670	5670	5670	0
205	20231214	155700	74739070	5670	5670	5670	5670	0
206	20231214	155600	74739070	5670	5670	5670	5670	0
207	20231214	155500	74739070	5670	5670	5670	5670	0
208	20231214	155400	74739070	5670	5670	5670	5670	0
209	20231214	155300	74739070	5670	5670	5670	5670	0
210	20231214	155200	74739070	5670	5670	5670	5670	0
211	20231214	155100	74739070	5670	5670	5670	5670	0
212	20231214	155000	74739070	5670	5670	5670	5670	2665
213	20231214	154900	74739070	5670	5670	5670	5670	0
214	20231214	154800	74739070	5670	5670	5670	5670	0
215	20231214	154700	74739070	5670	5670	5670	5670	0
216	20231214	154600	74739070	5670	5670	5670	5670	0
217	20231214	154500	74739070	5670	5670	5670	5670	0
218	20231214	154400	74739070	5670	5670	5670	5670	0
219	20231214	154300	74739070	5670	5670	5670	5670	0
220	20231214	154200	74739070	5670	5670	5670	5670	0
221	20231214	154100	74739070	5670	5670	5670	5670	0
222	20231214	154000	74739070	5670	5670	5670	5670	0
223	20231214	153900	74739070	5670	5670	5670	5670	0
224	20231214	153800	74739070	5670	5670	5670	5670	0
225	20231214	153700	74739070	5670	5670	5670	5670	0
226	20231214	153600	74739070	5670	5670	5670	5670	0
227	20231214	153500	74739070	5670	5670	5670	5670	0
228	20231214	153400	74739070	5670	5670	5670	5670	0
229	20231214	153300	74739070	5670	5670	5670	5670	0
230	20231214	153200	74739070	5670	5670	5670	5670	0
231	20231214	153100	74739070	5670	5670	5670	5670	0
232	20231214	153000	74739070	5670	5670	5670	5670	2665
233	20231214	152900	59628520	5620	5620	5620	5620	0
234	20231214	152800	59628520	5620	5620	5620	5620	0
235	20231214	152700	59628520	5620	5620	5620	5620	0
236	20231214	152600	59628520	5620	5620	5620	5620	0
237	20231214	152500	59628520	5620	5620	5620	5620	0
238	20231214	152400	59628520	5620	5620	5620	5620	0
239	20231214	152300	59628520	5620	5620	5620	5620	0
240	20231214	152200	59628520	5620	5620	5620	5620	0
241	20231214	152100	59628520	5620	5620	5620	5620	0
242	20231214	152000	59628520	5620	5620	5620	5620	0
243	20231214	151900	59628520	5620	5600	5620	5600	35
244	20231214	151800	59432370	5620	5620	5620	5620	45
245	20231214	151700	59179470	5620	5600	5620	5600	184
246	20231214	151600	58146750	5610	5610	5610	5610	19
247	20231214	151500	58040160	5610	5610	5610	5610	45
248	20231214	151400	57787710	5610	5610	5610	5610	3
249	20231214	151300	57770880	5590	5590	5610	5590	30
250	20231214	151200	57603140	5610	5590	5610	5580	38
251	20231214	151100	57390760	5590	5590	5590	5580	51
252	20231214	151000	57105680	5590	5590	5590	5580	106
253	20231214	150900	56513270	5590	5590	5590	5590	0
254	20231214	150800	56513270	5590	5590	5590	5590	4
255	20231214	150700	56490910	5590	5580	5590	5580	62
256	20231214	150600	56144390	5590	5590	5590	5590	0
257	20231214	150500	56144390	5590	5590	5590	5590	0
258	20231214	150400	56144390	5590	5590	5590	5590	0
259	20231214	150300	56144390	5590	5590	5590	5590	0
260	20231214	150200	56144390	5590	5570	5590	5570	11
261	20231214	150100	56083020	5600	5600	5600	5600	0
262	20231214	150000	56083020	5600	5600	5600	5600	0
263	20231214	145900	56083020	5600	5600	5600	5600	1
264	20231214	145800	56077420	5590	5590	5590	5590	0
265	20231214	145700	56077420	5590	5570	5590	5570	35
266	20231214	145600	55881910	5570	5570	5570	5570	0
267	20231214	145500	55881910	5570	5570	5570	5570	0
268	20231214	145400	55881910	5570	5570	5570	5570	0
269	20231214	145300	55881910	5570	5570	5570	5570	0
270	20231214	145200	55881910	5570	5570	5570	5570	6
271	20231214	145100	55848490	5570	5570	5570	5570	0
272	20231214	145000	55848490	5570	5570	5570	5570	2
273	20231214	144900	55837350	5570	5570	5570	5570	0
274	20231214	144800	55837350	5570	5570	5570	5570	0
275	20231214	144700	55837350	5570	5580	5580	5570	6
276	20231214	144600	55803920	5590	5590	5590	5590	1
277	20231214	144500	55798330	5570	5580	5580	5570	149
278	20231214	144400	54968060	5590	5590	5590	5590	1
279	20231214	144300	54962470	5580	5580	5580	5580	87
280	20231214	144200	54477010	5570	5570	5570	5570	7
281	20231214	144100	54438020	5580	5580	5580	5580	0
282	20231214	144000	54438020	5580	5580	5580	5580	0
283	20231214	143900	54438020	5580	5580	5580	5580	10
284	20231214	143800	54382220	5570	5570	5570	5570	0
285	20231214	143700	54382220	5570	5570	5570	5570	9
286	20231214	143600	54332090	5580	5580	5580	5580	1
287	20231214	143500	54326510	5570	5570	5570	5570	0
288	20231214	143400	54326510	5570	5570	5570	5570	0
289	20231214	143300	54326510	5570	5570	5570	5570	32
290	20231214	143200	54148270	5560	5560	5560	5560	6
291	20231214	143100	54114910	5570	5570	5570	5570	298
292	20231214	143000	52455050	5580	5570	5580	5570	300
293	20231214	142900	50784040	5580	5580	5580	5580	1
294	20231214	142800	50778460	5570	5570	5570	5570	299
295	20231214	142700	49113030	5550	5570	5580	5550	110
296	20231214	142600	48500440	5580	5570	5580	5570	212
297	20231214	142500	47319590	5580	5580	5580	5560	46
298	20231214	142400	47063790	5560	5560	5570	5560	276
299	20231214	142300	45527120	5560	5560	5560	5560	0
300	20231214	142200	45527120	5560	5560	5560	5560	7
301	20231214	142100	45488200	5560	5560	5560	5560	0
302	20231214	142000	45488200	5560	5560	5560	5560	0
303	20231214	141900	45488200	5560	5560	5560	5560	0
304	20231214	141800	45488200	5560	5560	5560	5560	0
305	20231214	141700	45488200	5560	5560	5560	5560	6
306	20231214	141600	45454840	5560	5560	5560	5560	0
307	20231214	141500	45454840	5560	5560	5560	5560	0
308	20231214	141400	45454840	5560	5560	5560	5560	0
309	20231214	141300	45454840	5560	5560	5560	5560	0
310	20231214	141200	45454840	5560	5560	5560	5560	6
311	20231214	141100	45421480	5560	5560	5560	5560	42
312	20231214	141000	45187960	5560	5560	5560	5560	0
313	20231214	140900	45187960	5560	5560	5560	5560	0
314	20231214	140800	45187960	5560	5560	5560	5560	0
315	20231214	140700	45187960	5560	5570	5570	5560	7
316	20231214	140600	45149030	5560	5560	5560	5560	0
317	20231214	140500	45149030	5560	5560	5560	5560	0
318	20231214	140400	45149030	5560	5560	5560	5560	0
319	20231214	140300	45149030	5560	5570	5570	5560	904
320	20231214	140200	40122780	5560	5560	5560	5560	0
321	20231214	140100	40122780	5560	5560	5560	5560	2069
322	20231214	140000	28619140	5570	5570	5570	5570	20
323	20231214	135900	28507740	5560	5560	5570	5560	2009
324	20231214	135800	17331700	5570	5570	5570	5570	331
325	20231214	135700	15488030	5590	5570	5590	5570	101
326	20231214	135600	14925440	5570	5570	5570	5570	0
327	20231214	135500	14925440	5570	5570	5570	5570	0
328	20231214	135400	14925440	5570	5570	5570	5570	0
329	20231214	135300	14925440	5570	5570	5570	5570	7
330	20231214	135200	14886450	5570	5570	5570	5570	0
331	20231214	135100	14886450	5570	5570	5570	5570	0
332	20231214	135000	14886450	5570	5570	5570	5570	0
333	20231214	134900	14886450	5570	5570	5570	5570	0
334	20231214	134800	14886450	5570	5570	5570	5570	6
335	20231214	134700	14853030	5570	5570	5570	5570	0
336	20231214	134600	14853030	5570	5570	5570	5570	0
337	20231214	134500	14853030	5570	5570	5570	5570	0
338	20231214	134400	14853030	5570	5570	5570	5570	0
339	20231214	134300	14853030	5570	5570	5570	5570	6
340	20231214	134200	14819610	5570	5570	5570	5570	0
341	20231214	134100	14819610	5570	5570	5570	5570	0
342	20231214	134000	14819610	5570	5570	5570	5570	0
343	20231214	133900	14819610	5570	5570	5570	5570	0
344	20231214	133800	14819610	5570	5570	5570	5570	7
345	20231214	133700	14780620	5570	5570	5570	5570	0
346	20231214	133600	14780620	5570	5570	5570	5570	0
347	20231214	133500	14780620	5570	5570	5570	5570	0
348	20231214	133400	14780620	5570	5570	5570	5570	0
349	20231214	133300	14780620	5570	5570	5570	5570	6
350	20231214	133200	14747200	5570	5570	5570	5570	0
351	20231214	133100	14747200	5570	5570	5570	5570	0
352	20231214	133000	14747200	5570	5570	5570	5570	0
353	20231214	132900	14747200	5570	5570	5570	5570	0
354	20231214	132800	14747200	5570	5570	5570	5570	6
355	20231214	132700	14713780	5560	5560	5560	5560	0
356	20231214	132600	14713780	5560	5560	5560	5560	0
357	20231214	132500	14713780	5560	5560	5560	5560	0
358	20231214	132400	14713780	5560	5560	5560	5560	0
359	20231214	132300	14713780	5560	5570	5570	5560	6
360	20231214	132200	14680390	5570	5570	5570	5570	0
361	20231214	132100	14680390	5570	5570	5570	5570	385
362	20231214	132000	12535940	5570	5570	5570	5570	0
363	20231214	131900	12535940	5570	5570	5570	5570	0
364	20231214	131800	12535940	5570	5570	5570	5570	7
365	20231214	131700	12496950	5570	5570	5570	5570	0
366	20231214	131600	12496950	5570	5570	5570	5570	0
367	20231214	131500	12496950	5570	5570	5570	5570	0
368	20231214	131400	12496950	5570	5570	5570	5570	0
369	20231214	131300	12496950	5570	5570	5570	5570	6
370	20231214	131200	12463530	5570	5570	5570	5570	0
371	20231214	131100	12463530	5570	5570	5570	5570	0
372	20231214	131000	12463530	5570	5570	5570	5570	0
373	20231214	130900	12463530	5570	5570	5570	5570	0
374	20231214	130800	12463530	5570	5570	5570	5570	6
375	20231214	130700	12430110	5570	5570	5570	5570	0
376	20231214	130600	12430110	5570	5570	5570	5570	0
377	20231214	130500	12430110	5570	5570	5570	5570	0
378	20231214	130400	12430110	5570	5570	5570	5570	0
379	20231214	130300	12430110	5570	5570	5570	5570	7
380	20231214	130200	12391120	5570	5570	5570	5570	0
381	20231214	130100	12391120	5570	5570	5570	5570	0
382	20231214	130000	12391120	5570	5570	5570	5570	0
383	20231214	125900	12391120	5570	5570	5570	5570	0
384	20231214	125800	12391120	5570	5570	5570	5570	6
385	20231214	125700	12357700	5570	5570	5570	5570	0
386	20231214	125600	12357700	5570	5570	5570	5570	0
387	20231214	125500	12357700	5570	5570	5570	5570	0
388	20231214	125400	12357700	5570	5570	5570	5570	7
389	20231214	125300	12318710	5570	5570	5570	5570	0
390	20231214	125200	12318710	5570	5570	5570	5570	0
391	20231214	125100	12318710	5570	5570	5570	5570	0
392	20231214	125000	12318710	5570	5570	5570	5570	0
393	20231214	124900	12318710	5570	5570	5570	5570	7
394	20231214	124800	12279720	5570	5570	5570	5570	0
395	20231214	124700	12279720	5570	5570	5570	5570	0
396	20231214	124600	12279720	5570	5570	5570	5570	30
397	20231214	124500	12112620	5570	5570	5570	5570	0
398	20231214	124400	12112620	5570	5570	5570	5570	6
399	20231214	124300	12079200	5600	5600	5600	5600	0
400	20231214	124200	12079200	5600	5600	5600	5600	0
401	20231214	124100	12079200	5600	5600	5600	5600	0
402	20231214	124000	12079200	5600	5590	5600	5590	5
403	20231214	123900	12051230	5570	5570	5570	5570	6
404	20231214	123800	12017810	5570	5570	5570	5570	0
405	20231214	123700	12017810	5570	5570	5570	5570	0
406	20231214	123600	12017810	5570	5570	5570	5570	0
407	20231214	123500	12017810	5570	5570	5570	5570	0
408	20231214	123400	12017810	5570	5570	5570	5570	7
409	20231214	123300	11978820	5580	5580	5580	5580	0
410	20231214	123200	11978820	5580	5580	5580	5580	0
411	20231214	123100	11978820	5580	5580	5580	5580	0
412	20231214	123000	11978820	5580	5580	5580	5580	0
413	20231214	122900	11978820	5580	5580	5580	5580	9
414	20231214	122800	11928600	5580	5580	5580	5580	0
415	20231214	122700	11928600	5580	5580	5580	5580	0
416	20231214	122600	11928600	5580	5580	5580	5580	0
417	20231214	122500	11928600	5580	5580	5580	5580	97
418	20231214	122400	11387340	5570	5570	5570	5570	6
419	20231214	122300	11353920	5570	5570	5570	5570	0
420	20231214	122200	11353920	5570	5570	5570	5570	0
421	20231214	122100	11353920	5570	5570	5570	5570	0
422	20231214	122000	11353920	5570	5570	5570	5570	0
423	20231214	121900	11353920	5570	5570	5570	5570	6
424	20231214	121800	11320500	5570	5570	5570	5570	0
425	20231214	121700	11320500	5570	5570	5570	5570	0
426	20231214	121600	11320500	5570	5570	5570	5570	82
427	20231214	121500	10863760	5570	5570	5570	5570	1
428	20231214	121400	10858190	5570	5570	5570	5570	7
429	20231214	121300	10819200	5570	5570	5570	5570	0
430	20231214	121200	10819200	5570	5570	5570	5570	0
431	20231214	121100	10819200	5570	5570	5570	5570	0
432	20231214	121000	10819200	5570	5570	5570	5570	0
433	20231214	120900	10819200	5570	5570	5570	5570	6
434	20231214	120800	10785780	5580	5580	5580	5580	0
435	20231214	120700	10785780	5580	5580	5580	5580	7
436	20231214	120600	10746720	5570	5570	5570	5570	0
437	20231214	120500	10746720	5570	5570	5570	5570	0
438	20231214	120400	10746720	5570	5570	5570	5570	6
439	20231214	120300	10713300	5570	5570	5570	5570	17
440	20231214	120200	10618610	5570	5570	5570	5570	0
441	20231214	120100	10618610	5570	5570	5570	5570	0
442	20231214	120000	10618610	5570	5570	5570	5570	0
443	20231214	115900	10618610	5570	5580	5580	5570	46
444	20231214	115800	10362000	5570	5570	5570	5570	0
445	20231214	115700	10362000	5570	5570	5570	5570	0
446	20231214	115600	10362000	5570	5570	5570	5570	0
447	20231214	115500	10362000	5570	5570	5570	5570	0
448	20231214	115400	10362000	5570	5570	5570	5570	6
449	20231214	115300	10328580	5570	5570	5570	5570	0
450	20231214	115200	10328580	5570	5570	5570	5570	0
451	20231214	115100	10328580	5570	5570	5570	5570	0
452	20231214	115000	10328580	5570	5570	5570	5570	0
453	20231214	114900	10328580	5570	5570	5570	5570	6
454	20231214	114800	10295160	5580	5580	5580	5580	100
455	20231214	114700	9737160	5570	5570	5570	5570	0
456	20231214	114600	9737160	5570	5570	5570	5570	0
457	20231214	114500	9737160	5570	5570	5570	5570	0
458	20231214	114400	9737160	5570	5570	5570	5570	7
459	20231214	114300	9698170	5570	5570	5570	5570	0
460	20231214	114200	9698170	5570	5570	5570	5570	0
461	20231214	114100	9698170	5570	5570	5570	5570	0
462	20231214	114000	9698170	5570	5570	5570	5570	6
463	20231214	113900	9664750	5570	5570	5570	5570	0
464	20231214	113800	9664750	5570	5570	5570	5570	0
465	20231214	113700	9664750	5570	5570	5570	5570	0
466	20231214	113600	9664750	5570	5570	5570	5570	0
467	20231214	113500	9664750	5570	5570	5570	5570	6
468	20231214	113400	9631330	5570	5570	5570	5570	0
469	20231214	113300	9631330	5570	5570	5570	5570	0
470	20231214	113200	9631330	5570	5570	5570	5570	0
471	20231214	113100	9631330	5570	5570	5570	5570	0
472	20231214	113000	9631330	5570	5570	5570	5570	7
473	20231214	112900	9592340	5570	5570	5570	5570	0
474	20231214	112800	9592340	5570	5570	5570	5570	0
475	20231214	112700	9592340	5570	5570	5570	5570	0
476	20231214	112600	9592340	5570	5570	5570	5570	0
477	20231214	112500	9592340	5570	5570	5570	5570	6
478	20231214	112400	9558920	5570	5570	5570	5570	0
479	20231214	112300	9558920	5570	5570	5570	5570	0
480	20231214	112200	9558920	5570	5570	5570	5570	0
481	20231214	112100	9558920	5570	5570	5570	5570	0
482	20231214	112000	9558920	5570	5570	5570	5570	6
483	20231214	111900	9525500	5570	5570	5570	5570	0
484	20231214	111800	9525500	5570	5570	5570	5570	0
485	20231214	111700	9525500	5570	5570	5570	5570	0
486	20231214	111600	9525500	5570	5570	5570	5570	0
487	20231214	111500	9525500	5570	5570	5570	5570	6
488	20231214	111400	9492080	5570	5570	5570	5570	0
489	20231214	111300	9492080	5570	5570	5570	5570	0
490	20231214	111200	9492080	5570	5570	5570	5570	0
491	20231214	111100	9492080	5570	5570	5570	5570	0
492	20231214	111000	9492080	5570	5570	5570	5570	7
493	20231214	110900	9453090	5570	5570	5570	5570	0
494	20231214	110800	9453090	5570	5570	5570	5570	0
495	20231214	110700	9453090	5570	5570	5570	5570	0
496	20231214	110600	9453090	5570	5570	5570	5570	0
497	20231214	110500	9453090	5570	5570	5570	5570	6
498	20231214	110400	9419670	5570	5570	5570	5570	0
499	20231214	110300	9419670	5570	5570	5570	5570	0
500	20231214	110200	9419670	5570	5570	5570	5570	0
501	20231214	110100	9419670	5570	5570	5570	5570	0
502	20231214	110000	9419670	5570	5570	5570	5570	6
503	20231214	105900	9386250	5580	5580	5580	5580	0
504	20231214	105800	9386250	5580	5580	5580	5580	0
505	20231214	105700	9386250	5580	5580	5580	5580	1
506	20231214	105600	9380670	5580	5580	5580	5580	4
507	20231214	105500	9358350	5570	5570	5570	5570	7
508	20231214	105400	9319360	5570	5570	5570	5570	0
509	20231214	105300	9319360	5570	5570	5570	5570	0
510	20231214	105200	9319360	5570	5570	5570	5570	0
511	20231214	105100	9319360	5570	5570	5570	5570	0
512	20231214	105000	9319360	5570	5570	5570	5570	6
513	20231214	104900	9285940	5570	5570	5570	5570	0
514	20231214	104800	9285940	5570	5570	5570	5570	0
515	20231214	104700	9285940	5570	5570	5570	5570	0
516	20231214	104600	9285940	5570	5570	5570	5570	0
517	20231214	104500	9285940	5570	5580	5580	5570	6
518	20231214	104400	9252470	5570	5570	5570	5570	1
519	20231214	104300	9246900	5570	5570	5570	5570	0
520	20231214	104200	9246900	5570	5570	5570	5570	0
521	20231214	104100	9246900	5570	5570	5570	5570	0
522	20231214	104000	9246900	5570	5570	5570	5570	7
523	20231214	103900	9207910	5580	5580	5580	5580	0
524	20231214	103800	9207910	5580	5580	5580	5580	0
525	20231214	103700	9207910	5580	5580	5580	5580	7
526	20231214	103600	9168850	5580	5580	5580	5580	1
527	20231214	103500	9163270	5570	5570	5570	5570	6
528	20231214	103400	9129850	5570	5570	5570	5570	0
529	20231214	103300	9129850	5570	5570	5570	5570	0
530	20231214	103200	9129850	5570	5570	5570	5570	0
531	20231214	103100	9129850	5570	5570	5570	5570	6
532	20231214	103000	9096430	5570	5570	5570	5570	0
533	20231214	102900	9096430	5570	5570	5570	5570	0
534	20231214	102800	9096430	5570	5570	5570	5570	18
535	20231214	102700	8996170	5570	5570	5570	5570	0
536	20231214	102600	8996170	5570	5570	5570	5570	7
537	20231214	102500	8957180	5610	5610	5610	5610	0
538	20231214	102400	8957180	5610	5610	5610	5610	0
539	20231214	102300	8957180	5610	5610	5610	5610	0
540	20231214	102200	8957180	5610	5590	5610	5590	10
541	20231214	102100	8901100	5590	5600	5600	5570	8
542	20231214	102000	8856440	5600	5600	5600	5600	1
543	20231214	101900	8850840	5600	5600	5600	5600	98
544	20231214	101800	8302040	5580	5580	5580	5580	0
545	20231214	101700	8302040	5580	5580	5580	5580	0
546	20231214	101600	8302040	5580	5580	5580	5580	6
547	20231214	101500	8268560	5580	5580	5580	5580	0
548	20231214	101400	8268560	5580	5580	5580	5580	0
549	20231214	101300	8268560	5580	5580	5580	5580	0
550	20231214	101200	8268560	5580	5580	5580	5580	0
551	20231214	101100	8268560	5580	5580	5580	5580	6
552	20231214	101000	8235080	5630	5590	5630	5590	100
553	20231214	100900	7672780	5560	5560	5560	5560	0
554	20231214	100800	7672780	5560	5560	5560	5560	0
555	20231214	100700	7672780	5560	5560	5560	5560	0
556	20231214	100600	7672780	5560	5560	5560	5560	7
557	20231214	100500	7633860	5560	5560	5560	5560	0
558	20231214	100400	7633860	5560	5560	5560	5560	0
559	20231214	100300	7633860	5560	5560	5560	5560	5
560	20231214	100200	7606060	5560	5560	5560	5560	0
561	20231214	100100	7606060	5560	5560	5560	5560	6
562	20231214	100000	7572700	5560	5560	5560	5560	0
563	20231214	095900	7572700	5560	5560	5560	5560	0
564	20231214	095800	7572700	5560	5560	5560	5560	0
565	20231214	095700	7572700	5560	5560	5560	5560	0
566	20231214	095600	7572700	5560	5570	5570	5560	6
567	20231214	095500	7539320	5560	5560	5560	5560	0
568	20231214	095400	7539320	5560	5560	5560	5560	0
569	20231214	095300	7539320	5560	5560	5560	5560	0
570	20231214	095200	7539320	5560	5560	5560	5560	0
571	20231214	095100	7539320	5560	5560	5560	5560	7
572	20231214	095000	7500400	5560	5560	5560	5560	0
573	20231214	094900	7500400	5560	5560	5560	5560	0
574	20231214	094800	7500400	5560	5560	5560	5560	1
575	20231214	094700	7494840	5560	5560	5560	5560	0
576	20231214	094600	7494840	5560	5560	5560	5560	6
577	20231214	094500	7461480	5560	5560	5560	5560	0
578	20231214	094400	7461480	5560	5560	5560	5560	0
579	20231214	094300	7461480	5560	5560	5560	5560	0
580	20231214	094200	7461480	5560	5560	5560	5560	0
581	20231214	094100	7461480	5560	5570	5570	5560	6
582	20231214	094000	7428080	5590	5590	5590	5590	0
583	20231214	093900	7428080	5590	5590	5590	5590	0
584	20231214	093800	7428080	5590	5590	5590	5590	0
585	20231214	093700	7428080	5590	5590	5590	5590	1
586	20231214	093600	7422490	5570	5570	5570	5570	7
587	20231214	093500	7383500	5580	5580	5580	5580	0
588	20231214	093400	7383500	5580	5580	5580	5580	0
589	20231214	093300	7383500	5580	5580	5580	5580	0
590	20231214	093200	7383500	5580	5580	5580	5580	0
591	20231214	093100	7383500	5580	5580	5580	5580	0
592	20231214	093000	7383500	5580	5580	5580	5580	0
593	20231214	092900	7383500	5580	5580	5580	5580	0
594	20231214	092800	7383500	5580	5580	5580	5580	0
595	20231214	092700	7383500	5580	5580	5580	5580	0
596	20231214	092600	7383500	5580	5580	5580	5580	0
597	20231214	092500	7383500	5580	5580	5580	5580	100
598	20231214	092400	6825500	5580	5580	5580	5580	0
599	20231214	092300	6825500	5580	5580	5580	5580	0
600	20231214	092200	6825500	5580	5580	5580	5580	50
601	20231214	092100	6546500	5580	5580	5580	5580	75
602	20231214	092000	6128000	5620	5620	5620	5620	0
603	20231214	091900	6128000	5620	5620	5620	5620	2
604	20231214	091800	6116760	5580	5580	5580	5580	24
605	20231214	091700	5982840	5560	5560	5560	5560	0
606	20231214	091600	5982840	5560	5560	5560	5560	0
607	20231214	091500	5982840	5560	5560	5560	5560	0
608	20231214	091400	5982840	5560	5560	5560	5560	16
609	20231214	091300	5893880	5580	5580	5580	5580	0
610	20231214	091200	5893880	5580	5580	5580	5580	0
611	20231214	091100	5893880	5580	5580	5580	5580	0
612	20231214	091000	5893880	5580	5580	5580	5580	0
613	20231214	090900	5893880	5580	5580	5580	5580	33
614	20231214	090800	5709740	5570	5570	5570	5570	0
615	20231214	090700	5709740	5570	5570	5570	5570	8
616	20231214	090600	5665180	5580	5580	5580	5580	0
617	20231214	090500	5665180	5580	5580	5580	5580	0
618	20231214	090400	5665180	5580	5580	5580	5580	1
619	20231214	090300	5659600	5580	5610	5620	5580	353
620	20231214	090200	3675950	5620	5620	5620	5620	101
621	20231214	090100	3108330	5620	5570	5620	5570	440
622	20231214	090000	637100	5540	5540	5540	5540	115