KissMeData/053160/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193200	193504250	12370	12370	12370	12370	727
3	20231214	193100	193504250	12370	12370	12370	12370	0
4	20231214	193000	193504250	12370	12370	12370	12370	0
5	20231214	192900	193504250	12370	12370	12370	12370	0
6	20231214	192800	193504250	12370	12370	12370	12370	0
7	20231214	192700	193504250	12370	12370	12370	12370	0
8	20231214	192600	193504250	12370	12370	12370	12370	0
9	20231214	192500	193504250	12370	12370	12370	12370	0
10	20231214	192400	193504250	12370	12370	12370	12370	0
11	20231214	192300	193504250	12370	12370	12370	12370	0
12	20231214	192200	193504250	12370	12370	12370	12370	0
13	20231214	192100	193504250	12370	12370	12370	12370	0
14	20231214	192000	193504250	12370	12370	12370	12370	0
15	20231214	191900	193504250	12370	12370	12370	12370	0
16	20231214	191800	193504250	12370	12370	12370	12370	0
17	20231214	191700	193504250	12370	12370	12370	12370	0
18	20231214	191600	193504250	12370	12370	12370	12370	0
19	20231214	191500	193504250	12370	12370	12370	12370	0
20	20231214	191400	193504250	12370	12370	12370	12370	0
21	20231214	191300	193504250	12370	12370	12370	12370	0
22	20231214	191200	193504250	12370	12370	12370	12370	0
23	20231214	191100	193504250	12370	12370	12370	12370	0
24	20231214	191000	193504250	12370	12370	12370	12370	0
25	20231214	190900	193504250	12370	12370	12370	12370	0
26	20231214	190800	193504250	12370	12370	12370	12370	0
27	20231214	190700	193504250	12370	12370	12370	12370	0
28	20231214	190600	193504250	12370	12370	12370	12370	0
29	20231214	190500	193504250	12370	12370	12370	12370	0
30	20231214	190400	193504250	12370	12370	12370	12370	0
31	20231214	190300	193504250	12370	12370	12370	12370	0
32	20231214	190200	193504250	12370	12370	12370	12370	727
33	20231214	190100	193504250	12370	12370	12370	12370	0
34	20231214	190000	193504250	12370	12370	12370	12370	0
35	20231214	185900	193504250	12370	12370	12370	12370	0
36	20231214	185800	193504250	12370	12370	12370	12370	0
37	20231214	185700	193504250	12370	12370	12370	12370	0
38	20231214	185600	193504250	12370	12370	12370	12370	0
39	20231214	185500	193504250	12370	12370	12370	12370	0
40	20231214	185400	193504250	12370	12370	12370	12370	0
41	20231214	185300	193504250	12370	12370	12370	12370	0
42	20231214	185200	193504250	12370	12370	12370	12370	0
43	20231214	185100	193504250	12370	12370	12370	12370	0
44	20231214	185000	193504250	12370	12370	12370	12370	0
45	20231214	184900	193504250	12370	12370	12370	12370	0
46	20231214	184800	193504250	12370	12370	12370	12370	0
47	20231214	184700	193504250	12370	12370	12370	12370	0
48	20231214	184600	193504250	12370	12370	12370	12370	0
49	20231214	184500	193504250	12370	12370	12370	12370	0
50	20231214	184400	193504250	12370	12370	12370	12370	0
51	20231214	184300	193504250	12370	12370	12370	12370	0
52	20231214	184200	193504250	12370	12370	12370	12370	0
53	20231214	184100	193504250	12370	12370	12370	12370	0
54	20231214	184000	193504250	12370	12370	12370	12370	0
55	20231214	183900	193504250	12370	12370	12370	12370	0
56	20231214	183800	193504250	12370	12370	12370	12370	0
57	20231214	183700	193504250	12370	12370	12370	12370	0
58	20231214	183600	193504250	12370	12370	12370	12370	0
59	20231214	183500	193504250	12370	12370	12370	12370	0
60	20231214	183400	193504250	12370	12370	12370	12370	0
61	20231214	183300	193504250	12370	12370	12370	12370	0
62	20231214	183200	193504250	12370	12370	12370	12370	727
63	20231214	183100	193504250	12370	12370	12370	12370	0
64	20231214	183000	193504250	12370	12370	12370	12370	0
65	20231214	182900	193504250	12370	12370	12370	12370	0
66	20231214	182800	193504250	12370	12370	12370	12370	0
67	20231214	182700	193504250	12370	12370	12370	12370	0
68	20231214	182600	193504250	12370	12370	12370	12370	0
69	20231214	182500	193504250	12370	12370	12370	12370	0
70	20231214	182400	193504250	12370	12370	12370	12370	0
71	20231214	182300	193504250	12370	12370	12370	12370	0
72	20231214	182200	193504250	12370	12370	12370	12370	0
73	20231214	182100	193504250	12370	12370	12370	12370	0
74	20231214	182000	193504250	12370	12370	12370	12370	0
75	20231214	181900	193504250	12370	12370	12370	12370	0
76	20231214	181800	193504250	12370	12370	12370	12370	0
77	20231214	181700	193504250	12370	12370	12370	12370	0
78	20231214	181600	193504250	12370	12370	12370	12370	0
79	20231214	181500	193504250	12370	12370	12370	12370	0
80	20231214	181400	193504250	12370	12370	12370	12370	0
81	20231214	181300	193504250	12370	12370	12370	12370	0
82	20231214	181200	193504250	12370	12370	12370	12370	0
83	20231214	181100	193504250	12370	12370	12370	12370	0
84	20231214	181000	193504250	12370	12370	12370	12370	0
85	20231214	180900	193504250	12370	12370	12370	12370	0
86	20231214	180800	193504250	12370	12370	12370	12370	0
87	20231214	180700	193504250	12370	12370	12370	12370	0
88	20231214	180600	193504250	12370	12370	12370	12370	0
89	20231214	180500	193504250	12370	12370	12370	12370	0
90	20231214	180400	193504250	12370	12370	12370	12370	0
91	20231214	180300	193504250	12370	12370	12370	12370	0
92	20231214	180200	193504250	12370	12370	12370	12370	727
93	20231214	180100	193504250	12370	12370	12370	12370	0
94	20231214	180000	193504250	12370	12370	12370	12370	0
95	20231214	175900	193504250	12370	12370	12370	12370	0
96	20231214	175800	193504250	12370	12370	12370	12370	0
97	20231214	175700	193504250	12370	12370	12370	12370	0
98	20231214	175600	193504250	12370	12370	12370	12370	0
99	20231214	175500	193504250	12370	12370	12370	12370	0
100	20231214	175400	193504250	12370	12370	12370	12370	0
101	20231214	175300	193504250	12370	12370	12370	12370	0
102	20231214	175200	193504250	12370	12370	12370	12370	0
103	20231214	175100	193504250	12370	12370	12370	12370	0
104	20231214	175000	193504250	12370	12370	12370	12370	0
105	20231214	174900	193504250	12370	12370	12370	12370	0
106	20231214	174800	193504250	12370	12370	12370	12370	0
107	20231214	174700	193504250	12370	12370	12370	12370	0
108	20231214	174600	193504250	12370	12370	12370	12370	0
109	20231214	174500	193504250	12370	12370	12370	12370	0
110	20231214	174400	193504250	12370	12370	12370	12370	0
111	20231214	174300	193504250	12370	12370	12370	12370	0
112	20231214	174200	193504250	12370	12370	12370	12370	0
113	20231214	174100	193504250	12370	12370	12370	12370	0
114	20231214	174000	193504250	12370	12370	12370	12370	0
115	20231214	173900	193504250	12370	12370	12370	12370	0
116	20231214	173800	193504250	12370	12370	12370	12370	0
117	20231214	173700	193504250	12370	12370	12370	12370	0
118	20231214	173600	193504250	12370	12370	12370	12370	0
119	20231214	173500	193504250	12370	12370	12370	12370	0
120	20231214	173400	193504250	12370	12370	12370	12370	0
121	20231214	173300	193504250	12370	12370	12370	12370	0
122	20231214	173200	193504250	12370	12370	12370	12370	727
123	20231214	173100	193504250	12370	12370	12370	12370	0
124	20231214	173000	193504250	12370	12370	12370	12370	0
125	20231214	172900	193504250	12370	12370	12370	12370	0
126	20231214	172800	193504250	12370	12370	12370	12370	0
127	20231214	172700	193504250	12370	12370	12370	12370	0
128	20231214	172600	193504250	12370	12370	12370	12370	0
129	20231214	172500	193504250	12370	12370	12370	12370	0
130	20231214	172400	193504250	12370	12370	12370	12370	0
131	20231214	172300	193504250	12370	12370	12370	12370	0
132	20231214	172200	193504250	12370	12370	12370	12370	0
133	20231214	172100	193504250	12370	12370	12370	12370	0
134	20231214	172000	193504250	12370	12370	12370	12370	0
135	20231214	171900	193504250	12370	12370	12370	12370	0
136	20231214	171800	193504250	12370	12370	12370	12370	0
137	20231214	171700	193504250	12370	12370	12370	12370	0
138	20231214	171600	193504250	12370	12370	12370	12370	0
139	20231214	171500	193504250	12370	12370	12370	12370	0
140	20231214	171400	193504250	12370	12370	12370	12370	0
141	20231214	171300	193504250	12370	12370	12370	12370	0
142	20231214	171200	193504250	12370	12370	12370	12370	0
143	20231214	171100	193504250	12370	12370	12370	12370	0
144	20231214	171000	193504250	12370	12370	12370	12370	0
145	20231214	170900	193504250	12370	12370	12370	12370	0
146	20231214	170800	193504250	12370	12370	12370	12370	0
147	20231214	170700	193504250	12370	12370	12370	12370	0
148	20231214	170600	193504250	12370	12370	12370	12370	0
149	20231214	170500	193504250	12370	12370	12370	12370	0
150	20231214	170400	193504250	12370	12370	12370	12370	0
151	20231214	170300	193504250	12370	12370	12370	12370	0
152	20231214	170200	193504250	12370	12370	12370	12370	727
153	20231214	170100	193504250	12370	12370	12370	12370	0
154	20231214	170000	193504250	12370	12370	12370	12370	0
155	20231214	165900	193504250	12370	12370	12370	12370	0
156	20231214	165800	193504250	12370	12370	12370	12370	0
157	20231214	165700	193504250	12370	12370	12370	12370	0
158	20231214	165600	193504250	12370	12370	12370	12370	0
159	20231214	165500	193504250	12370	12370	12370	12370	0
160	20231214	165400	193504250	12370	12370	12370	12370	0
161	20231214	165300	193504250	12370	12370	12370	12370	0
162	20231214	165200	193504250	12370	12370	12370	12370	0
163	20231214	165100	193504250	12370	12370	12370	12370	0
164	20231214	165000	193504250	12370	12370	12370	12370	0
165	20231214	164900	193504250	12370	12370	12370	12370	0
166	20231214	164800	193504250	12370	12370	12370	12370	0
167	20231214	164700	193504250	12370	12370	12370	12370	0
168	20231214	164600	193504250	12370	12370	12370	12370	0
169	20231214	164500	193504250	12370	12370	12370	12370	0
170	20231214	164400	193504250	12370	12370	12370	12370	0
171	20231214	164300	193504250	12370	12370	12370	12370	0
172	20231214	164200	193504250	12370	12370	12370	12370	0
173	20231214	164100	193504250	12370	12370	12370	12370	0
174	20231214	164000	193504250	12370	12370	12370	12370	0
175	20231214	163900	193504250	12370	12370	12370	12370	0
176	20231214	163800	193504250	12370	12370	12370	12370	0
177	20231214	163700	193504250	12370	12370	12370	12370	0
178	20231214	163600	193504250	12370	12370	12370	12370	0
179	20231214	163500	193504250	12370	12370	12370	12370	0
180	20231214	163400	193504250	12370	12370	12370	12370	0
181	20231214	163300	193504250	12370	12370	12370	12370	0
182	20231214	163200	193504250	12370	12370	12370	12370	727
183	20231214	163100	193504250	12370	12370	12370	12370	0
184	20231214	163000	193504250	12370	12370	12370	12370	0
185	20231214	162900	193504250	12370	12370	12370	12370	0
186	20231214	162800	193504250	12370	12370	12370	12370	0
187	20231214	162700	193504250	12370	12370	12370	12370	0
188	20231214	162600	193504250	12370	12370	12370	12370	0
189	20231214	162500	193504250	12370	12370	12370	12370	0
190	20231214	162400	193504250	12370	12370	12370	12370	0
191	20231214	162300	193504250	12370	12370	12370	12370	0
192	20231214	162200	193504250	12370	12370	12370	12370	0
193	20231214	162100	193504250	12370	12370	12370	12370	0
194	20231214	162000	193504250	12370	12370	12370	12370	0
195	20231214	161900	193504250	12370	12370	12370	12370	0
196	20231214	161800	193504250	12370	12370	12370	12370	0
197	20231214	161700	193504250	12370	12370	12370	12370	0
198	20231214	161600	193504250	12370	12370	12370	12370	0
199	20231214	161500	193504250	12370	12370	12370	12370	0
200	20231214	161400	193504250	12370	12370	12370	12370	0
201	20231214	161300	193504250	12370	12370	12370	12370	0
202	20231214	161200	193504250	12370	12370	12370	12370	0
203	20231214	161100	193504250	12370	12370	12370	12370	0
204	20231214	161000	193504250	12370	12370	12370	12370	0
205	20231214	160900	193504250	12370	12370	12370	12370	0
206	20231214	160800	193504250	12370	12370	12370	12370	0
207	20231214	160700	193504250	12370	12370	12370	12370	0
208	20231214	160600	193504250	12370	12370	12370	12370	0
209	20231214	160500	193504250	12370	12370	12370	12370	0
210	20231214	160400	193504250	12370	12370	12370	12370	0
211	20231214	160300	193504250	12370	12370	12370	12370	0
212	20231214	160200	193504250	12370	12370	12370	12370	727
213	20231214	160100	193504250	12370	12370	12370	12370	0
214	20231214	160000	193504250	12370	12370	12370	12370	0
215	20231214	155900	193504250	12370	12370	12370	12370	0
216	20231214	155800	193504250	12370	12370	12370	12370	0
217	20231214	155700	193504250	12370	12370	12370	12370	0
218	20231214	155600	193504250	12370	12370	12370	12370	0
219	20231214	155500	193504250	12370	12370	12370	12370	0
220	20231214	155400	193504250	12370	12370	12370	12370	0
221	20231214	155300	193504250	12370	12370	12370	12370	0
222	20231214	155200	193504250	12370	12370	12370	12370	0
223	20231214	155100	193504250	12370	12370	12370	12370	0
224	20231214	155000	193504250	12370	12370	12370	12370	0
225	20231214	154900	193504250	12370	12370	12370	12370	0
226	20231214	154800	193504250	12370	12370	12370	12370	0
227	20231214	154700	193504250	12370	12370	12370	12370	0
228	20231214	154600	193504250	12370	12370	12370	12370	0
229	20231214	154500	193504250	12370	12370	12370	12370	0
230	20231214	154400	193504250	12370	12370	12370	12370	0
231	20231214	154300	193504250	12370	12370	12370	12370	0
232	20231214	154200	193504250	12370	12370	12370	12370	0
233	20231214	154100	193504250	12370	12370	12370	12370	0
234	20231214	154000	193504250	12370	12370	12370	12370	0
235	20231214	153900	193504250	12370	12370	12370	12370	0
236	20231214	153800	193504250	12370	12370	12370	12370	0
237	20231214	153700	193504250	12370	12370	12370	12370	0
238	20231214	153600	193504250	12370	12370	12370	12370	0
239	20231214	153500	193504250	12370	12370	12370	12370	0
240	20231214	153400	193504250	12370	12370	12370	12370	0
241	20231214	153300	193504250	12370	12370	12370	12370	0
242	20231214	153200	193504250	12370	12370	12370	12370	727
243	20231214	153100	193504250	12370	12370	12370	12370	0
244	20231214	153000	193504250	12370	12370	12370	12370	727
245	20231214	152900	184511260	12430	12430	12430	12430	0
246	20231214	152800	184511260	12430	12430	12430	12430	0
247	20231214	152700	184511260	12430	12430	12430	12430	0
248	20231214	152600	184511260	12430	12430	12430	12430	0
249	20231214	152500	184511260	12430	12430	12430	12430	0
250	20231214	152400	184511260	12430	12430	12430	12430	0
251	20231214	152300	184511260	12430	12430	12430	12430	0
252	20231214	152200	184511260	12430	12430	12430	12430	0
253	20231214	152100	184511260	12430	12430	12430	12430	0
254	20231214	152000	184511260	12430	12430	12430	12430	0
255	20231214	151900	184511260	12430	12430	12430	12430	4
256	20231214	151800	184461540	12430	12430	12430	12420	76
257	20231214	151700	183517260	12430	12430	12430	12430	220
258	20231214	151600	180782660	12430	12430	12430	12430	0
259	20231214	151500	180782660	12430	12430	12430	12430	1
260	20231214	151400	180770230	12430	12430	12430	12430	0
261	20231214	151300	180770230	12430	12400	12430	12390	842
262	20231214	151200	170314150	12390	12370	12390	12370	1462
263	20231214	151100	152209620	12370	12380	12380	12370	81
264	20231214	151000	151206870	12370	12370	12370	12370	0
265	20231214	150900	151206870	12370	12370	12370	12370	12
266	20231214	150800	151058430	12370	12370	12370	12370	2
267	20231214	150700	151033690	12370	12370	12370	12370	0
268	20231214	150600	151033690	12370	12370	12370	12370	0
269	20231214	150500	151033690	12370	12370	12370	12370	0
270	20231214	150400	151033690	12370	12370	12370	12370	0
271	20231214	150300	151033690	12370	12370	12370	12370	0
272	20231214	150200	151033690	12370	12370	12370	12370	8
273	20231214	150100	150934730	12370	12370	12370	12370	25
274	20231214	150000	150625480	12380	12370	12380	12370	202
275	20231214	145900	148126720	12370	12370	12370	12370	504
276	20231214	145800	141892240	12370	12370	12370	12370	3
277	20231214	145700	141855130	12370	12370	12370	12370	2
278	20231214	145600	141830390	12370	12370	12370	12370	151
279	20231214	145500	139962520	12370	12370	12370	12370	1
280	20231214	145400	139950150	12370	12370	12370	12370	4
281	20231214	145300	139900670	12370	12370	12370	12370	0
282	20231214	145200	139900670	12370	12370	12370	12370	1
283	20231214	145100	139888300	12370	12370	12370	12370	3
284	20231214	145000	139851190	12370	12370	12370	12370	3
285	20231214	144900	139814080	12370	12370	12370	12370	15
286	20231214	144800	139628530	12370	12370	12370	12370	0
287	20231214	144700	139628530	12370	12370	12370	12370	0
288	20231214	144600	139628530	12370	12370	12370	12370	1
289	20231214	144500	139616160	12370	12370	12370	12370	0
290	20231214	144400	139616160	12370	12370	12370	12370	2
291	20231214	144300	139591420	12370	12370	12370	12370	17
292	20231214	144200	139381130	12380	12380	12380	12380	0
293	20231214	144100	139381130	12380	12380	12380	12380	0
294	20231214	144000	139381130	12380	12380	12380	12380	0
295	20231214	143900	139381130	12380	12380	12380	12380	0
296	20231214	143800	139381130	12380	12380	12380	12380	0
297	20231214	143700	139381130	12380	12380	12380	12380	0
298	20231214	143600	139381130	12380	12380	12380	12380	0
299	20231214	143500	139381130	12380	12380	12380	12380	10
300	20231214	143400	139257330	12350	12350	12350	12350	500
301	20231214	143300	133082330	12350	12350	12350	12350	70
302	20231214	143200	132217830	12350	12360	12360	12350	56
303	20231214	143100	131526220	12360	12360	12360	12360	0
304	20231214	143000	131526220	12360	12360	12360	12360	0
305	20231214	142900	131526220	12360	12360	12360	12360	0
306	20231214	142800	131526220	12360	12360	12360	12360	0
307	20231214	142700	131526220	12360	12360	12360	12360	0
308	20231214	142600	131526220	12360	12360	12360	12360	0
309	20231214	142500	131526220	12360	12360	12360	12360	0
310	20231214	142400	131526220	12360	12360	12360	12360	0
311	20231214	142300	131526220	12360	12360	12360	12360	0
312	20231214	142200	131526220	12360	12360	12360	12360	0
313	20231214	142100	131526220	12360	12360	12360	12360	0
314	20231214	142000	131526220	12360	12360	12360	12360	0
315	20231214	141900	131526220	12360	12360	12360	12360	0
316	20231214	141800	131526220	12360	12360	12360	12360	9
317	20231214	141700	131414980	12350	12350	12350	12350	0
318	20231214	141600	131414980	12350	12350	12350	12350	0
319	20231214	141500	131414980	12350	12350	12350	12350	0
320	20231214	141400	131414980	12350	12350	12350	12350	0
321	20231214	141300	131414980	12350	12350	12350	12350	0
322	20231214	141200	131414980	12350	12350	12350	12350	0
323	20231214	141100	131414980	12350	12350	12350	12350	1
324	20231214	141000	131402630	12350	12350	12350	12350	0
325	20231214	140900	131402630	12350	12350	12350	12350	0
326	20231214	140800	131402630	12350	12350	12350	12350	0
327	20231214	140700	131402630	12350	12350	12350	12350	0
328	20231214	140600	131402630	12350	12350	12350	12350	0
329	20231214	140500	131402630	12350	12350	12350	12350	0
330	20231214	140400	131402630	12350	12350	12350	12350	1
331	20231214	140300	131390280	12350	12350	12350	12350	0
332	20231214	140200	131390280	12350	12350	12350	12350	0
333	20231214	140100	131390280	12350	12350	12350	12350	0
334	20231214	140000	131390280	12350	12350	12350	12350	0
335	20231214	135900	131390280	12350	12350	12350	12350	0
336	20231214	135800	131390280	12350	12350	12350	12350	0
337	20231214	135700	131390280	12350	12350	12350	12350	0
338	20231214	135600	131390280	12350	12350	12350	12350	0
339	20231214	135500	131390280	12350	12350	12350	12350	0
340	20231214	135400	131390280	12350	12350	12350	12350	0
341	20231214	135300	131390280	12350	12350	12350	12350	0
342	20231214	135200	131390280	12350	12350	12350	12350	0
343	20231214	135100	131390280	12350	12350	12350	12350	0
344	20231214	135000	131390280	12350	12350	12350	12350	2
345	20231214	134900	131365580	12350	12350	12350	12350	0
346	20231214	134800	131365580	12350	12350	12350	12350	0
347	20231214	134700	131365580	12350	12350	12350	12350	0
348	20231214	134600	131365580	12350	12390	12390	12350	81
349	20231214	134500	130365190	12350	12350	12350	12350	0
350	20231214	134400	130365190	12350	12350	12350	12350	0
351	20231214	134300	130365190	12350	12350	12350	12350	0
352	20231214	134200	130365190	12350	12350	12350	12350	0
353	20231214	134100	130365190	12350	12350	12350	12350	0
354	20231214	134000	130365190	12350	12350	12350	12350	0
355	20231214	133900	130365190	12350	12350	12350	12350	0
356	20231214	133800	130365190	12350	12350	12350	12350	0
357	20231214	133700	130365190	12350	12350	12350	12350	0
358	20231214	133600	130365190	12350	12350	12350	12350	0
359	20231214	133500	130365190	12350	12350	12350	12350	0
360	20231214	133400	130365190	12350	12350	12350	12350	0
361	20231214	133300	130365190	12350	12350	12350	12350	148
362	20231214	133200	128537390	12300	12300	12300	12300	0
363	20231214	133100	128537390	12300	12300	12300	12300	0
364	20231214	133000	128537390	12300	12350	12350	12300	505
365	20231214	132900	122300800	12420	12420	12420	12420	0
366	20231214	132800	122300800	12420	12420	12420	12420	0
367	20231214	132700	122300800	12420	12420	12420	12420	0
368	20231214	132600	122300800	12420	12420	12420	12420	0
369	20231214	132500	122300800	12420	12420	12420	12420	0
370	20231214	132400	122300800	12420	12420	12420	12420	0
371	20231214	132300	122300800	12420	12420	12420	12420	0
372	20231214	132200	122300800	12420	12420	12420	12420	0
373	20231214	132100	122300800	12420	12420	12420	12420	0
374	20231214	132000	122300800	12420	12420	12420	12420	0
375	20231214	131900	122300800	12420	12420	12420	12420	0
376	20231214	131800	122300800	12420	12420	12420	12420	0
377	20231214	131700	122300800	12420	12420	12420	12420	0
378	20231214	131600	122300800	12420	12420	12420	12420	0
379	20231214	131500	122300800	12420	12420	12420	12420	0
380	20231214	131400	122300800	12420	12420	12420	12420	1
381	20231214	131300	122288380	12350	12350	12350	12350	80
382	20231214	131200	121300380	12400	12400	12400	12400	0
383	20231214	131100	121300380	12400	12400	12400	12400	0
384	20231214	131000	121300380	12400	12400	12400	12400	0
385	20231214	130900	121300380	12400	12400	12400	12400	0
386	20231214	130800	121300380	12400	12400	12400	12400	0
387	20231214	130700	121300380	12400	12400	12400	12400	0
388	20231214	130600	121300380	12400	12400	12400	12400	0
389	20231214	130500	121300380	12400	12400	12400	12400	0
390	20231214	130400	121300380	12400	12400	12400	12400	1
391	20231214	130300	121287980	12350	12350	12350	12350	0
392	20231214	130200	121287980	12350	12350	12350	12350	0
393	20231214	130100	121287980	12350	12350	12350	12350	0
394	20231214	130000	121287980	12350	12350	12350	12350	0
395	20231214	125900	121287980	12350	12350	12350	12350	177
396	20231214	125800	119102030	12400	12400	12400	12400	0
397	20231214	125700	119102030	12400	12400	12400	12400	1
398	20231214	125600	119089630	12360	12360	12360	12360	123
399	20231214	125500	117569350	12420	12420	12420	12420	0
400	20231214	125400	117569350	12420	12420	12420	12420	0
401	20231214	125300	117569350	12420	12420	12420	12420	0
402	20231214	125200	117569350	12420	12420	12420	12420	0
403	20231214	125100	117569350	12420	12420	12420	12420	0
404	20231214	125000	117569350	12420	12420	12420	12420	0
405	20231214	124900	117569350	12420	12430	12430	12420	3
406	20231214	124800	117532080	12420	12420	12420	12420	2
407	20231214	124700	117507240	12430	12430	12430	12430	0
408	20231214	124600	117507240	12430	12430	12430	12430	0
409	20231214	124500	117507240	12430	12430	12430	12430	0
410	20231214	124400	117507240	12430	12430	12430	12430	0
411	20231214	124300	117507240	12430	12430	12430	12430	0
412	20231214	124200	117507240	12430	12430	12430	12430	0
413	20231214	124100	117507240	12430	12430	12430	12430	0
414	20231214	124000	117507240	12430	12430	12430	12430	0
415	20231214	123900	117507240	12430	12430	12430	12430	0
416	20231214	123800	117507240	12430	12430	12430	12430	0
417	20231214	123700	117507240	12430	12430	12430	12430	0
418	20231214	123600	117507240	12430	12430	12430	12430	0
419	20231214	123500	117507240	12430	12430	12430	12430	0
420	20231214	123400	117507240	12430	12430	12430	12430	0
421	20231214	123300	117507240	12430	12430	12430	12430	0
422	20231214	123200	117507240	12430	12430	12430	12430	0
423	20231214	123100	117507240	12430	12430	12430	12430	0
424	20231214	123000	117507240	12430	12430	12430	12430	0
425	20231214	122900	117507240	12430	12430	12430	12430	0
426	20231214	122800	117507240	12430	12430	12430	12430	0
427	20231214	122700	117507240	12430	12430	12430	12430	0
428	20231214	122600	117507240	12430	12430	12430	12430	0
429	20231214	122500	117507240	12430	12430	12430	12430	0
430	20231214	122400	117507240	12430	12430	12430	12430	0
431	20231214	122300	117507240	12430	12430	12430	12430	0
432	20231214	122200	117507240	12430	12430	12430	12430	0
433	20231214	122100	117507240	12430	12430	12430	12430	0
434	20231214	122000	117507240	12430	12430	12430	12430	0
435	20231214	121900	117507240	12430	12430	12430	12430	0
436	20231214	121800	117507240	12430	12430	12430	12430	0
437	20231214	121700	117507240	12430	12430	12430	12430	0
438	20231214	121600	117507240	12430	12430	12430	12430	0
439	20231214	121500	117507240	12430	12430	12430	12430	0
440	20231214	121400	117507240	12430	12430	12430	12430	0
441	20231214	121300	117507240	12430	12430	12430	12430	0
442	20231214	121200	117507240	12430	12430	12430	12430	0
443	20231214	121100	117507240	12430	12430	12430	12430	0
444	20231214	121000	117507240	12430	12430	12430	12430	0
445	20231214	120900	117507240	12430	12430	12430	12430	0
446	20231214	120800	117507240	12430	12430	12430	12430	0
447	20231214	120700	117507240	12430	12430	12430	12430	0
448	20231214	120600	117507240	12430	12430	12430	12430	0
449	20231214	120500	117507240	12430	12430	12430	12430	14
450	20231214	120400	117333220	12360	12360	12360	12360	0
451	20231214	120300	117333220	12360	12360	12360	12360	0
452	20231214	120200	117333220	12360	12360	12360	12360	0
453	20231214	120100	117333220	12360	12360	12360	12360	0
454	20231214	120000	117333220	12360	12360	12360	12360	0
455	20231214	115900	117333220	12360	12360	12360	12360	0
456	20231214	115800	117333220	12360	12360	12360	12360	0
457	20231214	115700	117333220	12360	12360	12360	12360	0
458	20231214	115600	117333220	12360	12360	12360	12360	0
459	20231214	115500	117333220	12360	12360	12360	12360	1
460	20231214	115400	117320860	12360	12360	12360	12360	3
461	20231214	115300	117283780	12430	12430	12430	12430	0
462	20231214	115200	117283780	12430	12430	12430	12430	0
463	20231214	115100	117283780	12430	12430	12430	12430	0
464	20231214	115000	117283780	12430	12430	12430	12430	0
465	20231214	114900	117283780	12430	12430	12430	12430	0
466	20231214	114800	117283780	12430	12430	12430	12430	0
467	20231214	114700	117283780	12430	12430	12430	12430	0
468	20231214	114600	117283780	12430	12430	12430	12430	0
469	20231214	114500	117283780	12430	12430	12430	12430	0
470	20231214	114400	117283780	12430	12430	12430	12430	0
471	20231214	114300	117283780	12430	12430	12430	12430	0
472	20231214	114200	117283780	12430	12430	12430	12430	0
473	20231214	114100	117283780	12430	12430	12430	12430	0
474	20231214	114000	117283780	12430	12430	12430	12430	0
475	20231214	113900	117283780	12430	12430	12430	12430	0
476	20231214	113800	117283780	12430	12430	12430	12430	0
477	20231214	113700	117283780	12430	12430	12430	12430	0
478	20231214	113600	117283780	12430	12430	12430	12430	0
479	20231214	113500	117283780	12430	12430	12430	12430	0
480	20231214	113400	117283780	12430	12430	12430	12430	0
481	20231214	113300	117283780	12430	12430	12430	12430	0
482	20231214	113200	117283780	12430	12430	12430	12430	0
483	20231214	113100	117283780	12430	12430	12430	12430	0
484	20231214	113000	117283780	12430	12430	12430	12430	0
485	20231214	112900	117283780	12430	12430	12430	12430	0
486	20231214	112800	117283780	12430	12430	12430	12430	0
487	20231214	112700	117283780	12430	12430	12430	12430	0
488	20231214	112600	117283780	12430	12430	12430	12430	0
489	20231214	112500	117283780	12430	12430	12430	12430	0
490	20231214	112400	117283780	12430	12430	12430	12430	0
491	20231214	112300	117283780	12430	12400	12430	12400	58
492	20231214	112200	116563560	12360	12360	12360	12360	207
493	20231214	112100	114005040	12410	12410	12410	12410	0
494	20231214	112000	114005040	12410	12410	12410	12410	0
495	20231214	111900	114005040	12410	12410	12410	12410	0
496	20231214	111800	114005040	12410	12410	12410	12410	0
497	20231214	111700	114005040	12410	12410	12410	12410	0
498	20231214	111600	114005040	12410	12390	12410	12390	50
499	20231214	111500	113384760	12350	12350	12350	12350	0
500	20231214	111400	113384760	12350	12350	12350	12350	0
501	20231214	111300	113384760	12350	12350	12350	12350	0
502	20231214	111200	113384760	12350	12350	12350	12350	100
503	20231214	111100	112149760	12400	12400	12400	12400	0
504	20231214	111000	112149760	12400	12400	12400	12400	0
505	20231214	110900	112149760	12400	12400	12400	12400	0
506	20231214	110800	112149760	12400	12400	12400	12400	0
507	20231214	110700	112149760	12400	12400	12400	12400	0
508	20231214	110600	112149760	12400	12400	12400	12400	0
509	20231214	110500	112149760	12400	12400	12400	12400	0
510	20231214	110400	112149760	12400	12400	12400	12400	0
511	20231214	110300	112149760	12400	12400	12400	12400	0
512	20231214	110200	112149760	12400	12400	12400	12400	0
513	20231214	110100	112149760	12400	12400	12400	12400	0
514	20231214	110000	112149760	12400	12400	12400	12400	0
515	20231214	105900	112149760	12400	12400	12400	12400	0
516	20231214	105800	112149760	12400	12400	12400	12400	0
517	20231214	105700	112149760	12400	12400	12400	12400	0
518	20231214	105600	112149760	12400	12400	12400	12400	0
519	20231214	105500	112149760	12400	12400	12400	12400	0
520	20231214	105400	112149760	12400	12400	12400	12400	0
521	20231214	105300	112149760	12400	12400	12400	12400	0
522	20231214	105200	112149760	12400	12400	12400	12400	0
523	20231214	105100	112149760	12400	12400	12400	12400	0
524	20231214	105000	112149760	12400	12400	12400	12400	0
525	20231214	104900	112149760	12400	12400	12400	12400	50
526	20231214	104800	111529760	12410	12410	12410	12410	0
527	20231214	104700	111529760	12410	12410	12410	12410	0
528	20231214	104600	111529760	12410	12410	12410	12410	0
529	20231214	104500	111529760	12410	12410	12410	12410	0
530	20231214	104400	111529760	12410	12410	12410	12410	0
531	20231214	104300	111529760	12410	12410	12410	12410	0
532	20231214	104200	111529760	12410	12410	12410	12410	0
533	20231214	104100	111529760	12410	12410	12410	12410	1
534	20231214	104000	111517350	12350	12350	12350	12350	0
535	20231214	103900	111517350	12350	12350	12350	12350	0
536	20231214	103800	111517350	12350	12350	12350	12350	0
537	20231214	103700	111517350	12350	12350	12350	12350	0
538	20231214	103600	111517350	12350	12350	12350	12350	0
539	20231214	103500	111517350	12350	12350	12350	12350	0
540	20231214	103400	111517350	12350	12350	12350	12350	0
541	20231214	103300	111517350	12350	12350	12350	12350	0
542	20231214	103200	111517350	12350	12350	12350	12350	0
543	20231214	103100	111517350	12350	12350	12350	12350	0
544	20231214	103000	111517350	12350	12350	12350	12350	0
545	20231214	102900	111517350	12350	12350	12350	12350	35
546	20231214	102800	111085100	12470	12250	12470	12250	750
547	20231214	102700	101825050	12240	12240	12240	12240	0
548	20231214	102600	101825050	12240	12240	12240	12240	0
549	20231214	102500	101825050	12240	12240	12240	12240	0
550	20231214	102400	101825050	12240	12240	12240	12240	0
551	20231214	102300	101825050	12240	12240	12240	12240	0
552	20231214	102200	101825050	12240	12220	12240	12220	2061
553	20231214	102100	76638410	12220	12270	12270	12220	1015
554	20231214	102000	64201170	12280	12280	12280	12280	0
555	20231214	101900	64201170	12280	12280	12280	12280	0
556	20231214	101800	64201170	12280	12280	12280	12280	0
557	20231214	101700	64201170	12280	12280	12280	12280	20
558	20231214	101600	63955570	12260	12260	12260	12260	0
559	20231214	101500	63955570	12260	12260	12260	12260	0
560	20231214	101400	63955570	12260	12260	12260	12260	0
561	20231214	101300	63955570	12260	12260	12260	12260	0
562	20231214	101200	63955570	12260	12250	12260	12250	195
563	20231214	101100	61565710	12240	12230	12240	12230	185
564	20231214	101000	59302010	12230	12240	12240	12230	365
565	20231214	100900	54837760	12230	12250	12250	12230	957
566	20231214	100800	43118670	12250	12250	12250	12250	128
567	20231214	100700	41550670	12260	12260	12260	12260	100
568	20231214	100600	40324670	12290	12290	12290	12290	21
569	20231214	100500	40066580	12310	12310	12310	12310	0
570	20231214	100400	40066580	12310	12310	12310	12310	0
571	20231214	100300	40066580	12310	12310	12310	12310	3
572	20231214	100200	40029650	12330	12330	12330	12330	0
573	20231214	100100	40029650	12330	12330	12330	12330	0
574	20231214	100000	40029650	12330	12330	12330	12330	0
575	20231214	095900	40029650	12330	12330	12330	12330	0
576	20231214	095800	40029650	12330	12330	12330	12330	0
577	20231214	095700	40029650	12330	12330	12330	12330	0
578	20231214	095600	40029650	12330	12330	12330	12330	0
579	20231214	095500	40029650	12330	12330	12330	12330	0
580	20231214	095400	40029650	12330	12330	12330	12330	0
581	20231214	095300	40029650	12330	12330	12330	12330	0
582	20231214	095200	40029650	12330	12330	12330	12330	0
583	20231214	095100	40029650	12330	12330	12330	12330	1
584	20231214	095000	40017320	12330	12330	12330	12330	0
585	20231214	094900	40017320	12330	12330	12330	12330	0
586	20231214	094800	40017320	12330	12330	12330	12330	0
587	20231214	094700	40017320	12330	12330	12330	12330	0
588	20231214	094600	40017320	12330	12330	12330	12330	10
589	20231214	094500	39894020	12230	12230	12230	12230	0
590	20231214	094400	39894020	12230	12230	12230	12230	0
591	20231214	094300	39894020	12230	12230	12230	12230	0
592	20231214	094200	39894020	12230	12230	12230	12230	0
593	20231214	094100	39894020	12230	12230	12230	12230	0
594	20231214	094000	39894020	12230	12300	12300	12230	2837
595	20231214	093900	5116180	12380	12380	12380	12380	0
596	20231214	093800	5116180	12380	12380	12380	12380	0
597	20231214	093700	5116180	12380	12380	12380	12380	0
598	20231214	093600	5116180	12380	12380	12380	12380	1
599	20231214	093500	5103800	12310	12310	12310	12310	0
600	20231214	093400	5103800	12310	12310	12310	12310	0
601	20231214	093300	5103800	12310	12310	12310	12310	20
602	20231214	093200	4857600	12310	12310	12310	12310	0
603	20231214	093100	4857600	12310	12310	12310	12310	0
604	20231214	093000	4857600	12310	12310	12310	12310	26
605	20231214	092900	4537540	12310	12310	12310	12310	0
606	20231214	092800	4537540	12310	12310	12310	12310	0
607	20231214	092700	4537540	12310	12310	12310	12310	1
608	20231214	092600	4525230	12310	12310	12310	12310	0
609	20231214	092500	4525230	12310	12310	12310	12310	73
610	20231214	092400	3626600	12300	12300	12300	12300	0
611	20231214	092300	3626600	12300	12350	12350	12290	180
612	20231214	092200	1411990	12470	12470	12470	12470	0
613	20231214	092100	1411990	12470	12470	12470	12470	0
614	20231214	092000	1411990	12470	12470	12470	12470	0
615	20231214	091900	1411990	12470	12470	12470	12470	0
616	20231214	091800	1411990	12470	12470	12470	12470	0
617	20231214	091700	1411990	12470	12470	12470	12470	0
618	20231214	091600	1411990	12470	12470	12470	12470	0
619	20231214	091500	1411990	12470	12470	12470	12470	0
620	20231214	091400	1411990	12470	12470	12470	12470	0
621	20231214	091300	1411990	12470	12470	12470	12470	0
622	20231214	091200	1411990	12470	12470	12470	12470	0
623	20231214	091100	1411990	12470	12470	12470	12470	0
624	20231214	091000	1411990	12470	12470	12470	12470	0
625	20231214	090900	1411990	12470	12470	12470	12470	2
626	20231214	090800	1387050	12460	12460	12460	12460	4
627	20231214	090700	1337210	12460	12460	12460	12460	1
628	20231214	090600	1324750	12480	12480	12480	12480	0
629	20231214	090500	1324750	12480	12480	12480	12480	0
630	20231214	090400	1324750	12480	12480	12480	12480	0
631	20231214	090300	1324750	12480	12470	12480	12470	6
632	20231214	090200	1249920	12370	12370	12370	12370	96
633	20231214	090100	62400	12480	12480	12480	12480	2
634	20231214	090000	37440	12480	12480	12480	12480	3