KissMeData/075580/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194700	628482480	4655	4655	4655	4655	2324
3	20231214	194600	628482480	4655	4655	4655	4655	0
4	20231214	194500	628482480	4655	4655	4655	4655	0
5	20231214	194400	628482480	4655	4655	4655	4655	0
6	20231214	194300	628482480	4655	4655	4655	4655	0
7	20231214	194200	628482480	4655	4655	4655	4655	0
8	20231214	194100	628482480	4655	4655	4655	4655	0
9	20231214	194000	628482480	4655	4655	4655	4655	0
10	20231214	193900	628482480	4655	4655	4655	4655	0
11	20231214	193800	628482480	4655	4655	4655	4655	0
12	20231214	193700	628482480	4655	4655	4655	4655	0
13	20231214	193600	628482480	4655	4655	4655	4655	0
14	20231214	193500	628482480	4655	4655	4655	4655	0
15	20231214	193400	628482480	4655	4655	4655	4655	0
16	20231214	193300	628482480	4655	4655	4655	4655	0
17	20231214	193200	628482480	4655	4655	4655	4655	0
18	20231214	193100	628482480	4655	4655	4655	4655	0
19	20231214	193000	628482480	4655	4655	4655	4655	0
20	20231214	192900	628482480	4655	4655	4655	4655	0
21	20231214	192800	628482480	4655	4655	4655	4655	0
22	20231214	192700	628482480	4655	4655	4655	4655	0
23	20231214	192600	628482480	4655	4655	4655	4655	0
24	20231214	192500	628482480	4655	4655	4655	4655	0
25	20231214	192400	628482480	4655	4655	4655	4655	0
26	20231214	192300	628482480	4655	4655	4655	4655	0
27	20231214	192200	628482480	4655	4655	4655	4655	0
28	20231214	192100	628482480	4655	4655	4655	4655	0
29	20231214	192000	628482480	4655	4655	4655	4655	0
30	20231214	191900	628482480	4655	4655	4655	4655	0
31	20231214	191800	628482480	4655	4655	4655	4655	0
32	20231214	191700	628482480	4655	4655	4655	4655	2324
33	20231214	191600	628482480	4655	4655	4655	4655	0
34	20231214	191500	628482480	4655	4655	4655	4655	0
35	20231214	191400	628482480	4655	4655	4655	4655	0
36	20231214	191300	628482480	4655	4655	4655	4655	0
37	20231214	191200	628482480	4655	4655	4655	4655	0
38	20231214	191100	628482480	4655	4655	4655	4655	0
39	20231214	191000	628482480	4655	4655	4655	4655	0
40	20231214	190900	628482480	4655	4655	4655	4655	0
41	20231214	190800	628482480	4655	4655	4655	4655	0
42	20231214	190700	628482480	4655	4655	4655	4655	0
43	20231214	190600	628482480	4655	4655	4655	4655	0
44	20231214	190500	628482480	4655	4655	4655	4655	0
45	20231214	190400	628482480	4655	4655	4655	4655	0
46	20231214	190300	628482480	4655	4655	4655	4655	0
47	20231214	190200	628482480	4655	4655	4655	4655	0
48	20231214	190100	628482480	4655	4655	4655	4655	0
49	20231214	190000	628482480	4655	4655	4655	4655	0
50	20231214	185900	628482480	4655	4655	4655	4655	0
51	20231214	185800	628482480	4655	4655	4655	4655	0
52	20231214	185700	628482480	4655	4655	4655	4655	0
53	20231214	185600	628482480	4655	4655	4655	4655	0
54	20231214	185500	628482480	4655	4655	4655	4655	0
55	20231214	185400	628482480	4655	4655	4655	4655	0
56	20231214	185300	628482480	4655	4655	4655	4655	0
57	20231214	185200	628482480	4655	4655	4655	4655	0
58	20231214	185100	628482480	4655	4655	4655	4655	0
59	20231214	185000	628482480	4655	4655	4655	4655	0
60	20231214	184900	628482480	4655	4655	4655	4655	0
61	20231214	184800	628482480	4655	4655	4655	4655	0
62	20231214	184700	628482480	4655	4655	4655	4655	2324
63	20231214	184600	628482480	4655	4655	4655	4655	0
64	20231214	184500	628482480	4655	4655	4655	4655	0
65	20231214	184400	628482480	4655	4655	4655	4655	0
66	20231214	184300	628482480	4655	4655	4655	4655	0
67	20231214	184200	628482480	4655	4655	4655	4655	0
68	20231214	184100	628482480	4655	4655	4655	4655	0
69	20231214	184000	628482480	4655	4655	4655	4655	0
70	20231214	183900	628482480	4655	4655	4655	4655	0
71	20231214	183800	628482480	4655	4655	4655	4655	0
72	20231214	183700	628482480	4655	4655	4655	4655	0
73	20231214	183600	628482480	4655	4655	4655	4655	0
74	20231214	183500	628482480	4655	4655	4655	4655	0
75	20231214	183400	628482480	4655	4655	4655	4655	0
76	20231214	183300	628482480	4655	4655	4655	4655	0
77	20231214	183200	628482480	4655	4655	4655	4655	0
78	20231214	183100	628482480	4655	4655	4655	4655	0
79	20231214	183000	628482480	4655	4655	4655	4655	0
80	20231214	182900	628482480	4655	4655	4655	4655	0
81	20231214	182800	628482480	4655	4655	4655	4655	0
82	20231214	182700	628482480	4655	4655	4655	4655	0
83	20231214	182600	628482480	4655	4655	4655	4655	0
84	20231214	182500	628482480	4655	4655	4655	4655	0
85	20231214	182400	628482480	4655	4655	4655	4655	0
86	20231214	182300	628482480	4655	4655	4655	4655	0
87	20231214	182200	628482480	4655	4655	4655	4655	0
88	20231214	182100	628482480	4655	4655	4655	4655	0
89	20231214	182000	628482480	4655	4655	4655	4655	0
90	20231214	181900	628482480	4655	4655	4655	4655	0
91	20231214	181800	628482480	4655	4655	4655	4655	0
92	20231214	181700	628482480	4655	4655	4655	4655	2324
93	20231214	181600	628482480	4655	4655	4655	4655	0
94	20231214	181500	628482480	4655	4655	4655	4655	0
95	20231214	181400	628482480	4655	4655	4655	4655	0
96	20231214	181300	628482480	4655	4655	4655	4655	0
97	20231214	181200	628482480	4655	4655	4655	4655	0
98	20231214	181100	628482480	4655	4655	4655	4655	0
99	20231214	181000	628482480	4655	4655	4655	4655	0
100	20231214	180900	628482480	4655	4655	4655	4655	0
101	20231214	180800	628482480	4655	4655	4655	4655	0
102	20231214	180700	628482480	4655	4655	4655	4655	0
103	20231214	180600	628482480	4655	4655	4655	4655	0
104	20231214	180500	628482480	4655	4655	4655	4655	0
105	20231214	180400	628482480	4655	4655	4655	4655	0
106	20231214	180300	628482480	4655	4655	4655	4655	0
107	20231214	180200	628482480	4655	4655	4655	4655	0
108	20231214	180100	628482480	4655	4655	4655	4655	0
109	20231214	180000	628482480	4655	4655	4655	4655	0
110	20231214	175900	628482480	4655	4655	4655	4655	0
111	20231214	175800	628482480	4655	4655	4655	4655	0
112	20231214	175700	628482480	4655	4655	4655	4655	0
113	20231214	175600	628482480	4655	4655	4655	4655	0
114	20231214	175500	628482480	4655	4655	4655	4655	0
115	20231214	175400	628482480	4655	4655	4655	4655	0
116	20231214	175300	628482480	4655	4655	4655	4655	0
117	20231214	175200	628482480	4655	4655	4655	4655	0
118	20231214	175100	628482480	4655	4655	4655	4655	0
119	20231214	175000	628482480	4655	4655	4655	4655	0
120	20231214	174900	628482480	4655	4655	4655	4655	0
121	20231214	174800	628482480	4655	4655	4655	4655	0
122	20231214	174700	628482480	4655	4655	4655	4655	2324
123	20231214	174600	628482480	4655	4655	4655	4655	0
124	20231214	174500	628482480	4655	4655	4655	4655	0
125	20231214	174400	628482480	4655	4655	4655	4655	0
126	20231214	174300	628482480	4655	4655	4655	4655	0
127	20231214	174200	628482480	4655	4655	4655	4655	0
128	20231214	174100	628482480	4655	4655	4655	4655	0
129	20231214	174000	628482480	4655	4655	4655	4655	0
130	20231214	173900	628482480	4655	4655	4655	4655	0
131	20231214	173800	628482480	4655	4655	4655	4655	0
132	20231214	173700	628482480	4655	4655	4655	4655	0
133	20231214	173600	628482480	4655	4655	4655	4655	0
134	20231214	173500	628482480	4655	4655	4655	4655	0
135	20231214	173400	628482480	4655	4655	4655	4655	0
136	20231214	173300	628482480	4655	4655	4655	4655	0
137	20231214	173200	628482480	4655	4655	4655	4655	0
138	20231214	173100	628482480	4655	4655	4655	4655	0
139	20231214	173000	628482480	4655	4655	4655	4655	0
140	20231214	172900	628482480	4655	4655	4655	4655	0
141	20231214	172800	628482480	4655	4655	4655	4655	0
142	20231214	172700	628482480	4655	4655	4655	4655	0
143	20231214	172600	628482480	4655	4655	4655	4655	0
144	20231214	172500	628482480	4655	4655	4655	4655	0
145	20231214	172400	628482480	4655	4655	4655	4655	0
146	20231214	172300	628482480	4655	4655	4655	4655	0
147	20231214	172200	628482480	4655	4655	4655	4655	0
148	20231214	172100	628482480	4655	4655	4655	4655	0
149	20231214	172000	628482480	4655	4655	4655	4655	0
150	20231214	171900	628482480	4655	4655	4655	4655	0
151	20231214	171800	628482480	4655	4655	4655	4655	0
152	20231214	171700	628482480	4655	4655	4655	4655	2324
153	20231214	171600	628482480	4655	4655	4655	4655	0
154	20231214	171500	628482480	4655	4655	4655	4655	0
155	20231214	171400	628482480	4655	4655	4655	4655	0
156	20231214	171300	628482480	4655	4655	4655	4655	0
157	20231214	171200	628482480	4655	4655	4655	4655	0
158	20231214	171100	628482480	4655	4655	4655	4655	0
159	20231214	171000	628482480	4655	4655	4655	4655	0
160	20231214	170900	628482480	4655	4655	4655	4655	0
161	20231214	170800	628482480	4655	4655	4655	4655	0
162	20231214	170700	628482480	4655	4655	4655	4655	0
163	20231214	170600	628482480	4655	4655	4655	4655	0
164	20231214	170500	628482480	4655	4655	4655	4655	0
165	20231214	170400	628482480	4655	4655	4655	4655	0
166	20231214	170300	628482480	4655	4655	4655	4655	0
167	20231214	170200	628482480	4655	4655	4655	4655	0
168	20231214	170100	628482480	4655	4655	4655	4655	0
169	20231214	170000	628482480	4655	4655	4655	4655	0
170	20231214	165900	628482480	4655	4655	4655	4655	0
171	20231214	165800	628482480	4655	4655	4655	4655	0
172	20231214	165700	628482480	4655	4655	4655	4655	0
173	20231214	165600	628482480	4655	4655	4655	4655	0
174	20231214	165500	628482480	4655	4655	4655	4655	0
175	20231214	165400	628482480	4655	4655	4655	4655	0
176	20231214	165300	628482480	4655	4655	4655	4655	0
177	20231214	165200	628482480	4655	4655	4655	4655	0
178	20231214	165100	628482480	4655	4655	4655	4655	0
179	20231214	165000	628482480	4655	4655	4655	4655	0
180	20231214	164900	628482480	4655	4655	4655	4655	0
181	20231214	164800	628482480	4655	4655	4655	4655	0
182	20231214	164700	628482480	4655	4655	4655	4655	2324
183	20231214	164600	628482480	4655	4655	4655	4655	0
184	20231214	164500	628482480	4655	4655	4655	4655	0
185	20231214	164400	628482480	4655	4655	4655	4655	0
186	20231214	164300	628482480	4655	4655	4655	4655	0
187	20231214	164200	628482480	4655	4655	4655	4655	0
188	20231214	164100	628482480	4655	4655	4655	4655	0
189	20231214	164000	628482480	4655	4655	4655	4655	0
190	20231214	163900	628482480	4655	4655	4655	4655	0
191	20231214	163800	628482480	4655	4655	4655	4655	0
192	20231214	163700	628482480	4655	4655	4655	4655	0
193	20231214	163600	628482480	4655	4655	4655	4655	0
194	20231214	163500	628482480	4655	4655	4655	4655	0
195	20231214	163400	628482480	4655	4655	4655	4655	0
196	20231214	163300	628482480	4655	4655	4655	4655	0
197	20231214	163200	628482480	4655	4655	4655	4655	0
198	20231214	163100	628482480	4655	4655	4655	4655	0
199	20231214	163000	628482480	4655	4655	4655	4655	0
200	20231214	162900	628482480	4655	4655	4655	4655	0
201	20231214	162800	628482480	4655	4655	4655	4655	0
202	20231214	162700	628482480	4655	4655	4655	4655	0
203	20231214	162600	628482480	4655	4655	4655	4655	0
204	20231214	162500	628482480	4655	4655	4655	4655	0
205	20231214	162400	628482480	4655	4655	4655	4655	0
206	20231214	162300	628482480	4655	4655	4655	4655	0
207	20231214	162200	628482480	4655	4655	4655	4655	0
208	20231214	162100	628482480	4655	4655	4655	4655	0
209	20231214	162000	628482480	4655	4655	4655	4655	0
210	20231214	161900	628482480	4655	4655	4655	4655	0
211	20231214	161800	628482480	4655	4655	4655	4655	0
212	20231214	161700	628482480	4655	4655	4655	4655	2324
213	20231214	161600	628482480	4655	4655	4655	4655	0
214	20231214	161500	628482480	4655	4655	4655	4655	0
215	20231214	161400	628482480	4655	4655	4655	4655	0
216	20231214	161300	628482480	4655	4655	4655	4655	0
217	20231214	161200	628482480	4655	4655	4655	4655	0
218	20231214	161100	628482480	4655	4655	4655	4655	0
219	20231214	161000	628482480	4655	4655	4655	4655	0
220	20231214	160900	628482480	4655	4655	4655	4655	0
221	20231214	160800	628482480	4655	4655	4655	4655	0
222	20231214	160700	628482480	4655	4655	4655	4655	0
223	20231214	160600	628482480	4655	4655	4655	4655	0
224	20231214	160500	628482480	4655	4655	4655	4655	0
225	20231214	160400	628482480	4655	4655	4655	4655	0
226	20231214	160300	628482480	4655	4655	4655	4655	0
227	20231214	160200	628482480	4655	4655	4655	4655	0
228	20231214	160100	628482480	4655	4655	4655	4655	0
229	20231214	160000	628482480	4655	4655	4655	4655	0
230	20231214	155900	628482480	4655	4655	4655	4655	0
231	20231214	155800	628482480	4655	4655	4655	4655	0
232	20231214	155700	628482480	4655	4655	4655	4655	0
233	20231214	155600	628482480	4655	4655	4655	4655	0
234	20231214	155500	628482480	4655	4655	4655	4655	0
235	20231214	155400	628482480	4655	4655	4655	4655	0
236	20231214	155300	628482480	4655	4655	4655	4655	0
237	20231214	155200	628482480	4655	4655	4655	4655	0
238	20231214	155100	628482480	4655	4655	4655	4655	0
239	20231214	155000	628482480	4655	4655	4655	4655	0
240	20231214	154900	628482480	4655	4655	4655	4655	0
241	20231214	154800	628482480	4655	4655	4655	4655	0
242	20231214	154700	628482480	4655	4655	4655	4655	2324
243	20231214	154600	628482480	4655	4655	4655	4655	0
244	20231214	154500	628482480	4655	4655	4655	4655	0
245	20231214	154400	628482480	4655	4655	4655	4655	0
246	20231214	154300	628482480	4655	4655	4655	4655	0
247	20231214	154200	628482480	4655	4655	4655	4655	0
248	20231214	154100	628482480	4655	4655	4655	4655	0
249	20231214	154000	628482480	4655	4655	4655	4655	0
250	20231214	153900	628482480	4655	4655	4655	4655	0
251	20231214	153800	628482480	4655	4655	4655	4655	0
252	20231214	153700	628482480	4655	4655	4655	4655	0
253	20231214	153600	628482480	4655	4655	4655	4655	0
254	20231214	153500	628482480	4655	4655	4655	4655	0
255	20231214	153400	628482480	4655	4655	4655	4655	0
256	20231214	153300	628482480	4655	4655	4655	4655	0
257	20231214	153200	628482480	4655	4655	4655	4655	0
258	20231214	153100	628482480	4655	4655	4655	4655	0
259	20231214	153000	628482480	4655	4655	4655	4655	2324
260	20231214	152900	617664260	4655	4655	4655	4655	0
261	20231214	152800	617664260	4655	4655	4655	4655	0
262	20231214	152700	617664260	4655	4655	4655	4655	0
263	20231214	152600	617664260	4655	4655	4655	4655	0
264	20231214	152500	617664260	4655	4655	4655	4655	0
265	20231214	152400	617664260	4655	4655	4655	4655	0
266	20231214	152300	617664260	4655	4655	4655	4655	0
267	20231214	152200	617664260	4655	4655	4655	4655	0
268	20231214	152100	617664260	4655	4655	4655	4655	0
269	20231214	152000	617664260	4655	4655	4655	4655	0
270	20231214	151900	617664260	4655	4650	4655	4645	1523
271	20231214	151800	610581175	4650	4645	4650	4645	749
272	20231214	151700	607098385	4645	4640	4650	4640	535
273	20231214	151600	604613280	4640	4645	4645	4640	358
274	20231214	151500	602951230	4645	4645	4645	4645	429
275	20231214	151400	600958525	4645	4645	4650	4645	256
276	20231214	151300	599768530	4645	4645	4645	4645	113
277	20231214	151200	599243645	4645	4645	4645	4645	623
278	20231214	151100	596349810	4645	4645	4650	4645	1936
279	20231214	151000	587357005	4645	4640	4645	4635	1029
280	20231214	150900	582577860	4635	4630	4635	4630	471
281	20231214	150800	580394830	4635	4635	4635	4630	220
282	20231214	150700	579375975	4630	4630	4630	4630	7
283	20231214	150600	579343565	4630	4630	4630	4630	21
284	20231214	150500	579246335	4630	4630	4635	4630	213
285	20231214	150400	578259795	4630	4630	4630	4630	79
286	20231214	150300	577894025	4645	4630	4650	4630	2052
287	20231214	150200	568364270	4630	4630	4635	4630	114
288	20231214	150100	567835950	4630	4630	4630	4630	29
289	20231214	150000	567701680	4630	4630	4630	4630	25
290	20231214	145900	567585930	4630	4630	4630	4630	331
291	20231214	145800	566053400	4630	4630	4630	4630	8
292	20231214	145700	566016360	4630	4630	4630	4630	37
293	20231214	145600	565845050	4630	4630	4630	4630	274
294	20231214	145500	564576430	4630	4630	4630	4630	95
295	20231214	145400	564136580	4630	4625	4630	4625	22
296	20231214	145300	564034810	4620	4620	4620	4620	109
297	20231214	145200	563531230	4620	4640	4640	4620	78
298	20231214	145100	563169910	4645	4645	4645	4645	0
299	20231214	145000	563169910	4645	4645	4650	4645	424
300	20231214	144900	561200380	4645	4645	4645	4645	282
301	20231214	144800	559890490	4645	4645	4645	4620	81
302	20231214	144700	559514820	4645	4645	4645	4645	150
303	20231214	144600	558818070	4645	4625	4645	4625	2494
304	20231214	144500	547238140	4625	4625	4630	4625	303
305	20231214	144400	545835430	4625	4620	4625	4620	169
306	20231214	144300	545053820	4620	4620	4620	4620	90
307	20231214	144200	544638020	4620	4620	4620	4620	7
308	20231214	144100	544605680	4620	4620	4620	4620	36
309	20231214	144000	544439360	4620	4620	4620	4620	8
310	20231214	143900	544402400	4620	4620	4620	4620	7
311	20231214	143800	544370060	4620	4620	4625	4620	302
312	20231214	143700	542974790	4625	4625	4625	4625	105
313	20231214	143600	542489165	4625	4625	4625	4625	37
314	20231214	143500	542318040	4625	4625	4625	4625	7
315	20231214	143400	542285665	4625	4625	4630	4625	650
316	20231214	143300	539277915	4625	4625	4625	4625	161
317	20231214	143200	538533290	4625	4625	4630	4625	380
318	20231214	143100	536775740	4625	4625	4625	4625	357
319	20231214	143000	535124615	4625	4625	4625	4625	44
320	20231214	142900	534921115	4625	4625	4625	4625	71
321	20231214	142800	534592740	4625	4630	4630	4625	433
322	20231214	142700	532588050	4630	4625	4635	4625	525
323	20231214	142600	530157050	4625	4625	4625	4625	82
324	20231214	142500	529777800	4625	4625	4625	4625	0
325	20231214	142400	529777800	4625	4625	4625	4625	30
326	20231214	142300	529639050	4625	4625	4625	4625	0
327	20231214	142200	529639050	4625	4625	4625	4625	29
328	20231214	142100	529504925	4625	4625	4625	4625	61
329	20231214	142000	529222800	4615	4615	4615	4615	0
330	20231214	141900	529222800	4615	4615	4615	4615	29
331	20231214	141800	529088965	4640	4615	4640	4615	371
332	20231214	141700	527367550	4615	4615	4615	4615	30
333	20231214	141600	527229100	4645	4630	4645	4630	1002
334	20231214	141500	522575395	4630	4620	4630	4620	143
335	20231214	141400	521914115	4620	4620	4620	4620	5
336	20231214	141300	521891015	4620	4620	4620	4620	59
337	20231214	141200	521618435	4620	4620	4620	4620	29
338	20231214	141100	521484455	4620	4620	4620	4620	0
339	20231214	141000	521484455	4620	4620	4620	4620	29
340	20231214	140900	521350475	4620	4620	4620	4620	0
341	20231214	140800	521350475	4620	4620	4620	4620	82
342	20231214	140700	520971635	4620	4620	4620	4620	12
343	20231214	140600	520916195	4630	4630	4630	4630	0
344	20231214	140500	520916195	4630	4630	4630	4610	752
345	20231214	140400	517435015	4610	4615	4615	4610	714
346	20231214	140300	514142585	4615	4615	4615	4615	29
347	20231214	140200	514008750	4615	4615	4615	4615	55
348	20231214	140100	513754925	4640	4640	4640	4640	401
349	20231214	140000	511894285	4620	4620	4620	4620	50
350	20231214	135900	511663285	4640	4640	4640	4640	375
351	20231214	135800	509923285	4645	4615	4645	4615	31
352	20231214	135700	509780190	4620	4635	4635	4620	1018
353	20231214	135600	505069005	4635	4635	4635	4635	95
354	20231214	135500	504628680	4640	4640	4640	4640	0
355	20231214	135400	504628680	4640	4650	4650	4640	385
356	20231214	135300	502838510	4640	4650	4650	4640	1138
357	20231214	135200	497550880	4650	4650	4650	4650	27
358	20231214	135100	497425330	4650	4655	4655	4650	49
359	20231214	135000	497197380	4655	4655	4655	4655	290
360	20231214	134900	495847430	4655	4645	4655	4645	100
361	20231214	134800	495382230	4660	4660	4660	4660	3
362	20231214	134700	495368250	4655	4660	4660	4655	455
363	20231214	134600	493250215	4645	4645	4645	4645	83
364	20231214	134500	492864680	4655	4655	4655	4655	461
365	20231214	134400	490718725	4640	4640	4640	4640	29
366	20231214	134300	490584165	4645	4660	4660	4645	1347
367	20231214	134200	484315735	4660	4660	4660	4660	1286
368	20231214	134100	478322975	4660	4660	4660	4660	0
369	20231214	134000	478322975	4660	4660	4660	4660	0
370	20231214	133900	478322975	4660	4660	4660	4660	91
371	20231214	133800	477898915	4660	4660	4660	4660	100
372	20231214	133700	477432915	4660	4660	4660	4660	246
373	20231214	133600	476286555	4660	4660	4660	4660	0
374	20231214	133500	476286555	4660	4665	4665	4660	453
375	20231214	133400	474175570	4665	4665	4665	4660	92
376	20231214	133300	473746840	4660	4660	4660	4660	7
377	20231214	133200	473714220	4660	4660	4660	4660	40
378	20231214	133100	473527820	4660	4660	4660	4660	0
379	20231214	133000	473527820	4660	4660	4660	4660	31
380	20231214	132900	473383360	4665	4665	4665	4665	94
381	20231214	132800	472944850	4665	4660	4665	4660	323
382	20231214	132700	471439320	4660	4660	4660	4660	224
383	20231214	132600	470395480	4655	4655	4655	4655	150
384	20231214	132500	469697230	4660	4655	4660	4655	254
385	20231214	132400	468513735	4660	4660	4660	4660	658
386	20231214	132300	465447455	4660	4660	4660	4660	546
387	20231214	132200	462903095	4660	4660	4660	4660	58
388	20231214	132100	462632815	4660	4660	4660	4660	0
389	20231214	132000	462632815	4660	4660	4660	4660	578
390	20231214	131900	459939335	4660	4660	4660	4660	56
391	20231214	131800	459678375	4660	4660	4660	4660	79
392	20231214	131700	459310235	4660	4660	4660	4660	500
393	20231214	131600	456980235	4660	4660	4660	4660	95
394	20231214	131500	456537535	4660	4660	4660	4660	355
395	20231214	131400	454883235	4660	4660	4660	4660	0
396	20231214	131300	454883235	4660	4660	4660	4660	206
397	20231214	131200	453923275	4660	4660	4660	4660	200
398	20231214	131100	452991275	4660	4660	4660	4660	469
399	20231214	131000	450805735	4660	4660	4660	4660	0
400	20231214	130900	450805735	4660	4660	4660	4660	500
401	20231214	130800	448475735	4660	4660	4660	4660	715
402	20231214	130700	445143835	4660	4660	4660	4660	900
403	20231214	130600	440949835	4660	4660	4660	4660	284
404	20231214	130500	439626395	4660	4660	4660	4660	85
405	20231214	130400	439230295	4655	4660	4660	4655	822
406	20231214	130300	435403385	4655	4655	4655	4655	1
407	20231214	130200	435398730	4660	4660	4660	4660	124
408	20231214	130100	434820890	4660	4660	4660	4660	137
409	20231214	130000	434182470	4650	4650	4650	4650	0
410	20231214	125900	434182470	4650	4660	4660	4650	409
411	20231214	125800	432276820	4660	4660	4660	4660	380
412	20231214	125700	430506020	4660	4660	4660	4650	44
413	20231214	125600	430301185	4660	4655	4660	4655	102
414	20231214	125500	429826365	4655	4655	4655	4655	310
415	20231214	125400	428383315	4655	4655	4655	4655	30
416	20231214	125300	428243665	4660	4655	4660	4650	6881
417	20231214	125200	396243925	4650	4650	4650	4650	29
418	20231214	125100	396109075	4650	4650	4650	4650	806
419	20231214	125000	392361175	4665	4665	4670	4665	471
420	20231214	124900	390162325	4665	4650	4665	4650	369
421	20231214	124800	388443115	4670	4670	4670	4670	93
422	20231214	124700	388008805	4645	4650	4650	4645	458
423	20231214	124600	385879165	4670	4670	4670	4655	1298
424	20231214	124500	379831810	4670	4660	4670	4660	277
425	20231214	124400	378538530	4670	4660	4670	4660	314
426	20231214	124300	377072290	4680	4680	4680	4680	69
427	20231214	124200	376749370	4660	4660	4660	4660	130
428	20231214	124100	376143570	4655	4665	4665	4655	1100
429	20231214	124000	371022250	4680	4655	4680	4655	5347
430	20231214	123900	346052725	4655	4645	4660	4640	661
431	20231214	123800	342976865	4660	4655	4660	4655	408
432	20231214	123700	341075595	4645	4650	4650	4645	101
433	20231214	123600	340605950	4665	4665	4665	4665	230
434	20231214	123500	339533000	4665	4665	4670	4645	2413
435	20231214	123400	328295945	4665	4670	4670	4665	140
436	20231214	123300	327642200	4670	4670	4670	4670	722
437	20231214	123200	324270460	4670	4670	4670	4670	48
438	20231214	123100	324046300	4670	4665	4670	4665	1325
439	20231214	123000	317858695	4660	4655	4665	4655	2127
440	20231214	122900	307943645	4655	4645	4655	4645	1816
441	20231214	122800	299493365	4645	4645	4650	4645	753
442	20231214	122700	295993565	4645	4645	4645	4645	0
443	20231214	122600	295993565	4645	4645	4645	4645	1304
444	20231214	122500	289936485	4640	4640	4640	4640	6
445	20231214	122400	289908645	4640	4640	4640	4640	44
446	20231214	122300	289704485	4640	4635	4645	4635	283
447	20231214	122200	288392460	4635	4630	4635	4630	463
448	20231214	122100	286247725	4630	4630	4630	4630	44
449	20231214	122000	286044005	4630	4630	4630	4630	42
450	20231214	121900	285849545	4630	4630	4630	4630	34
451	20231214	121800	285692125	4630	4630	4630	4630	95
452	20231214	121700	285252275	4615	4635	4635	4615	14
453	20231214	121600	285187445	4635	4640	4640	4635	449
454	20231214	121500	283104245	4640	4640	4645	4635	148
455	20231214	121400	282417565	4615	4640	4640	4615	34
456	20231214	121300	282260530	4640	4635	4640	4630	1098
457	20231214	121200	277174625	4610	4640	4640	4610	222
458	20231214	121100	276145895	4640	4640	4640	4640	417
459	20231214	121000	274211015	4640	4645	4650	4640	639
460	20231214	120900	271242855	4640	4635	4645	4635	1119
461	20231214	120800	266052935	4635	4635	4635	4630	405
462	20231214	120700	264175785	4630	4625	4635	4625	2439
463	20231214	120600	252883115	4625	4620	4625	4620	1923
464	20231214	120500	243997095	4620	4610	4620	4610	177
465	20231214	120400	243179525	4610	4610	4610	4610	613
466	20231214	120300	240353595	4610	4605	4620	4605	4674
467	20231214	120200	218808335	4605	4590	4605	4590	865
468	20231214	120100	214829615	4595	4595	4595	4595	2097
469	20231214	120000	205193900	4595	4585	4595	4585	848
470	20231214	115900	201301005	4590	4590	4590	4590	98
471	20231214	115800	200851185	4590	4570	4590	4570	463
472	20231214	115700	198726595	4595	4595	4595	4595	1
473	20231214	115600	198722000	4595	4595	4595	4595	378
474	20231214	115500	196985090	4575	4575	4575	4575	230
475	20231214	115400	195932840	4595	4595	4595	4595	49
476	20231214	115300	195707685	4595	4575	4595	4575	881
477	20231214	115200	191666305	4575	4575	4575	4575	2013
478	20231214	115100	182456830	4575	4575	4575	4575	12
479	20231214	115000	182401930	4575	4570	4575	4570	1375
480	20231214	114900	176118070	4565	4565	4565	4565	10
481	20231214	114800	176072420	4565	4565	4565	4565	845
482	20231214	114700	172214995	4565	4565	4570	4565	1279
483	20231214	114600	166375110	4565	4565	4565	4565	1070
484	20231214	114500	161490560	4565	4565	4565	4565	0
485	20231214	114400	161490560	4565	4565	4565	4565	0
486	20231214	114300	161490560	4565	4565	4565	4565	845
487	20231214	114200	157633135	4565	4565	4565	4565	0
488	20231214	114100	157633135	4565	4570	4570	4565	59
489	20231214	114000	157363650	4570	4555	4570	4555	1165
490	20231214	113900	152055335	4550	4550	4550	4550	30
491	20231214	113800	151918835	4555	4555	4555	4555	0
492	20231214	113700	151918835	4555	4555	4555	4555	50
493	20231214	113600	151691085	4550	4550	4550	4550	29
494	20231214	113500	151559135	4550	4550	4550	4550	156
495	20231214	113400	150849335	4550	4535	4550	4535	875
496	20231214	113300	146876990	4540	4540	4540	4540	48
497	20231214	113200	146659070	4535	4530	4535	4530	523
498	20231214	113100	144287410	4535	4535	4535	4535	8
499	20231214	113000	144251130	4535	4535	4535	4535	0
500	20231214	112900	144251130	4535	4535	4535	4530	230
501	20231214	112800	143208350	4535	4535	4535	4535	194
502	20231214	112700	142328560	4530	4535	4535	4530	205
503	20231214	112600	141399305	4530	4535	4535	4530	73
504	20231214	112500	141068490	4530	4530	4530	4530	12
505	20231214	112400	141014130	4530	4530	4530	4530	18
506	20231214	112300	140932590	4530	4540	4540	4530	775
507	20231214	112200	137419120	4540	4540	4540	4540	54
508	20231214	112100	137173960	4540	4545	4545	4540	22
509	20231214	112000	137074005	4545	4545	4545	4545	49
510	20231214	111900	136851300	4545	4545	4545	4545	148
511	20231214	111800	136178640	4545	4545	4545	4545	0
512	20231214	111700	136178640	4545	4545	4545	4545	75
513	20231214	111600	135837765	4545	4545	4545	4545	0
514	20231214	111500	135837765	4545	4545	4545	4545	195
515	20231214	111400	134951490	4545	4545	4545	4545	471
516	20231214	111300	132810795	4545	4540	4545	4540	129
517	20231214	111200	132224635	4545	4545	4545	4545	1
518	20231214	111100	132220090	4540	4540	4540	4540	3
519	20231214	111000	132206470	4535	4535	4535	4535	29
520	20231214	110900	132074955	4535	4535	4535	4535	49
521	20231214	110800	131852740	4535	4530	4535	4530	311
522	20231214	110700	130442500	4535	4535	4535	4535	100
523	20231214	110600	129989000	4530	4530	4530	4530	31
524	20231214	110500	129848570	4535	4535	4535	4530	502
525	20231214	110400	127572265	4530	4535	4535	4530	305
526	20231214	110300	126189385	4535	4535	4535	4535	0
527	20231214	110200	126189385	4535	4535	4535	4535	0
528	20231214	110100	126189385	4535	4535	4535	4535	0
529	20231214	110000	126189385	4535	4535	4535	4535	0
530	20231214	105900	126189385	4535	4535	4535	4535	0
531	20231214	105800	126189385	4535	4535	4535	4535	34
532	20231214	105700	126035195	4530	4530	4530	4530	0
533	20231214	105600	126035195	4530	4535	4535	4530	1058
534	20231214	105500	121241920	4535	4535	4535	4535	1
535	20231214	105400	121237385	4545	4545	4545	4545	50
536	20231214	105300	121010135	4545	4545	4545	4545	0
537	20231214	105200	121010135	4545	4545	4545	4545	0
538	20231214	105100	121010135	4545	4545	4545	4545	0
539	20231214	105000	121010135	4545	4545	4545	4545	400
540	20231214	104900	119192135	4545	4545	4545	4545	51
541	20231214	104800	118960340	4545	4545	4545	4545	0
542	20231214	104700	118960340	4545	4545	4545	4545	0
543	20231214	104600	118960340	4545	4545	4545	4545	0
544	20231214	104500	118960340	4545	4545	4545	4545	0
545	20231214	104400	118960340	4545	4545	4545	4545	0
546	20231214	104300	118960340	4545	4545	4545	4545	0
547	20231214	104200	118960340	4545	4545	4545	4545	1
548	20231214	104100	118955795	4530	4530	4530	4530	0
549	20231214	104000	118955795	4530	4530	4530	4530	5
550	20231214	103900	118933145	4545	4545	4545	4545	0
551	20231214	103800	118933145	4545	4545	4545	4545	0
552	20231214	103700	118933145	4545	4545	4545	4545	0
553	20231214	103600	118933145	4545	4545	4545	4545	0
554	20231214	103500	118933145	4545	4545	4545	4545	1
555	20231214	103400	118928600	4520	4555	4555	4520	1889
556	20231214	103300	110381450	4525	4525	4525	4525	1
557	20231214	103200	110376925	4525	4535	4540	4525	7
558	20231214	103100	110345180	4540	4540	4540	4540	10
559	20231214	103000	110299780	4525	4525	4525	4525	145
560	20231214	102900	109643655	4525	4545	4545	4525	3574
561	20231214	102800	93430840	4555	4550	4555	4550	2
562	20231214	102700	93421735	4550	4550	4550	4550	0
563	20231214	102600	93421735	4550	4540	4550	4540	201
564	20231214	102500	92507195	4550	4540	4550	4540	229
565	20231214	102400	91467520	4545	4545	4545	4545	0
566	20231214	102300	91467520	4545	4545	4545	4545	0
567	20231214	102200	91467520	4545	4545	4545	4545	80
568	20231214	102100	91103920	4570	4570	4570	4570	0
569	20231214	102000	91103920	4570	4570	4570	4570	0
570	20231214	101900	91103920	4570	4570	4570	4570	2
571	20231214	101800	91094780	4570	4545	4570	4545	502
572	20231214	101700	88813140	4545	4545	4545	4545	40
573	20231214	101600	88631340	4545	4545	4545	4545	5
574	20231214	101500	88608615	4540	4540	4540	4540	63
575	20231214	101400	88322595	4545	4545	4545	4545	165
576	20231214	101300	87572670	4545	4545	4545	4540	812
577	20231214	101200	83882685	4545	4545	4545	4545	30
578	20231214	101100	83746335	4545	4545	4545	4545	0
579	20231214	101000	83746335	4545	4545	4545	4545	20
580	20231214	100900	83655435	4545	4545	4545	4545	0
581	20231214	100800	83655435	4545	4540	4545	4540	836
582	20231214	100700	79857460	4545	4545	4545	4545	218
583	20231214	100600	78866650	4545	4545	4545	4545	0
584	20231214	100500	78866650	4545	4545	4545	4545	2
585	20231214	100400	78857560	4540	4540	4540	4540	217
586	20231214	100300	77872380	4535	4535	4535	4535	357
587	20231214	100200	76253385	4535	4530	4535	4530	450
588	20231214	100100	74213635	4535	4535	4535	4535	261
589	20231214	100000	73030000	4540	4540	4540	4540	170
590	20231214	095900	72258200	4540	4540	4540	4540	0
591	20231214	095800	72258200	4540	4540	4545	4540	646
592	20231214	095700	69324760	4540	4540	4540	4540	1
593	20231214	095600	69320220	4540	4540	4540	4540	100
594	20231214	095500	68866220	4545	4545	4545	4545	0
595	20231214	095400	68866220	4545	4545	4545	4545	0
596	20231214	095300	68866220	4545	4545	4545	4545	60
597	20231214	095200	68593520	4545	4550	4550	4545	179
598	20231214	095100	67779230	4550	4565	4565	4550	1677
599	20231214	095000	60135235	4570	4575	4580	4570	155
600	20231214	094900	59425795	4590	4590	4590	4590	2
601	20231214	094800	59416615	4585	4600	4600	4585	278
602	20231214	094700	58141410	4605	4605	4605	4605	0
603	20231214	094600	58141410	4605	4595	4605	4585	334
604	20231214	094500	56605230	4605	4600	4605	4600	5
605	20231214	094400	56582220	4605	4605	4605	4605	0
606	20231214	094300	56582220	4605	4605	4605	4605	0
607	20231214	094200	56582220	4605	4605	4605	4605	393
608	20231214	094100	54772455	4605	4605	4605	4605	0
609	20231214	094000	54772455	4605	4605	4605	4605	0
610	20231214	093900	54772455	4605	4605	4605	4605	20
611	20231214	093800	54680355	4605	4605	4605	4605	0
612	20231214	093700	54680355	4605	4595	4605	4595	1534
613	20231214	093600	47621575	4595	4595	4595	4595	67
614	20231214	093500	47313710	4575	4575	4575	4575	1
615	20231214	093400	47309135	4590	4590	4590	4590	50
616	20231214	093300	47079635	4590	4590	4590	4590	1
617	20231214	093200	47075045	4585	4575	4585	4575	3
618	20231214	093100	47061305	4575	4575	4600	4575	34
619	20231214	093000	46905045	4575	4570	4580	4570	1551
620	20231214	092900	39801720	4570	4570	4570	4570	1420
621	20231214	092800	33312320	4555	4555	4555	4555	0
622	20231214	092700	33312320	4555	4555	4555	4555	1
623	20231214	092600	33307765	4560	4560	4560	4560	422
624	20231214	092500	31383445	4570	4570	4570	4570	624
625	20231214	092400	28531765	4565	4565	4565	4565	1942
626	20231214	092300	19666535	4560	4560	4560	4560	917
627	20231214	092200	15485015	4560	4560	4560	4560	2
628	20231214	092100	15475895	4535	4535	4535	4535	100
629	20231214	092000	15022395	4535	4535	4535	4535	229
630	20231214	091900	13983880	4535	4540	4540	4535	132
631	20231214	091800	13385205	4565	4565	4565	4565	0
632	20231214	091700	13385205	4565	4565	4565	4565	0
633	20231214	091600	13385205	4565	4565	4565	4565	5
634	20231214	091500	13362380	4535	4535	4535	4535	0
635	20231214	091400	13362380	4535	4535	4535	4535	1
636	20231214	091300	13357845	4535	4535	4535	4535	0
637	20231214	091200	13357845	4535	4565	4565	4525	2213
638	20231214	091100	3320450	4565	4565	4565	4565	112
639	20231214	091000	2809170	4565	4565	4565	4565	0
640	20231214	090900	2809170	4565	4565	4565	4565	0
641	20231214	090800	2809170	4565	4565	4565	4565	1
642	20231214	090700	2804605	4570	4570	4570	4570	40
643	20231214	090600	2621805	4570	4570	4570	4570	1
644	20231214	090500	2617235	4555	4560	4560	4555	70
645	20231214	090400	2298380	4555	4555	4555	4555	0
646	20231214	090300	2298380	4555	4555	4555	4555	0
647	20231214	090200	2298380	4555	4555	4555	4555	1
648	20231214	090100	2293825	4570	4570	4570	4570	0
649	20231214	090000	2293825	4570	4570	4570	4570	495