KissMeData/086040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195400	153585090	5990	5990	5990	5990	179
3	20231215	195300	153585090	5990	5990	5990	5990	0
4	20231215	195200	153585090	5990	5990	5990	5990	0
5	20231215	195100	153585090	5990	5990	5990	5990	0
6	20231215	195000	153585090	5990	5990	5990	5990	0
7	20231215	194900	153585090	5990	5990	5990	5990	0
8	20231215	194800	153585090	5990	5990	5990	5990	0
9	20231215	194700	153585090	5990	5990	5990	5990	0
10	20231215	194600	153585090	5990	5990	5990	5990	0
11	20231215	194500	153585090	5990	5990	5990	5990	0
12	20231215	194400	153585090	5990	5990	5990	5990	0
13	20231215	194300	153585090	5990	5990	5990	5990	0
14	20231215	194200	153585090	5990	5990	5990	5990	0
15	20231215	194100	153585090	5990	5990	5990	5990	0
16	20231215	194000	153585090	5990	5990	5990	5990	0
17	20231215	193900	153585090	5990	5990	5990	5990	0
18	20231215	193800	153585090	5990	5990	5990	5990	0
19	20231215	193700	153585090	5990	5990	5990	5990	0
20	20231215	193600	153585090	5990	5990	5990	5990	0
21	20231215	193500	153585090	5990	5990	5990	5990	0
22	20231215	193400	153585090	5990	5990	5990	5990	0
23	20231215	193300	153585090	5990	5990	5990	5990	0
24	20231215	193200	153585090	5990	5990	5990	5990	0
25	20231215	193100	153585090	5990	5990	5990	5990	0
26	20231215	193000	153585090	5990	5990	5990	5990	0
27	20231215	192900	153585090	5990	5990	5990	5990	0
28	20231215	192800	153585090	5990	5990	5990	5990	0
29	20231215	192700	153585090	5990	5990	5990	5990	0
30	20231215	192600	153585090	5990	5990	5990	5990	0
31	20231215	192500	153585090	5990	5990	5990	5990	0
32	20231215	192400	153585090	5990	5990	5990	5990	179
33	20231215	192300	153585090	5990	5990	5990	5990	0
34	20231215	192200	153585090	5990	5990	5990	5990	0
35	20231215	192100	153585090	5990	5990	5990	5990	0
36	20231215	192000	153585090	5990	5990	5990	5990	0
37	20231215	191900	153585090	5990	5990	5990	5990	0
38	20231215	191800	153585090	5990	5990	5990	5990	0
39	20231215	191700	153585090	5990	5990	5990	5990	0
40	20231215	191600	153585090	5990	5990	5990	5990	0
41	20231215	191500	153585090	5990	5990	5990	5990	0
42	20231215	191400	153585090	5990	5990	5990	5990	0
43	20231215	191300	153585090	5990	5990	5990	5990	0
44	20231215	191200	153585090	5990	5990	5990	5990	0
45	20231215	191100	153585090	5990	5990	5990	5990	0
46	20231215	191000	153585090	5990	5990	5990	5990	0
47	20231215	190900	153585090	5990	5990	5990	5990	0
48	20231215	190800	153585090	5990	5990	5990	5990	0
49	20231215	190700	153585090	5990	5990	5990	5990	0
50	20231215	190600	153585090	5990	5990	5990	5990	0
51	20231215	190500	153585090	5990	5990	5990	5990	0
52	20231215	190400	153585090	5990	5990	5990	5990	0
53	20231215	190300	153585090	5990	5990	5990	5990	0
54	20231215	190200	153585090	5990	5990	5990	5990	0
55	20231215	190100	153585090	5990	5990	5990	5990	0
56	20231215	190000	153585090	5990	5990	5990	5990	0
57	20231215	185900	153585090	5990	5990	5990	5990	0
58	20231215	185800	153585090	5990	5990	5990	5990	0
59	20231215	185700	153585090	5990	5990	5990	5990	0
60	20231215	185600	153585090	5990	5990	5990	5990	0
61	20231215	185500	153585090	5990	5990	5990	5990	0
62	20231215	185400	153585090	5990	5990	5990	5990	179
63	20231215	185300	153585090	5990	5990	5990	5990	0
64	20231215	185200	153585090	5990	5990	5990	5990	0
65	20231215	185100	153585090	5990	5990	5990	5990	0
66	20231215	185000	153585090	5990	5990	5990	5990	0
67	20231215	184900	153585090	5990	5990	5990	5990	0
68	20231215	184800	153585090	5990	5990	5990	5990	0
69	20231215	184700	153585090	5990	5990	5990	5990	0
70	20231215	184600	153585090	5990	5990	5990	5990	0
71	20231215	184500	153585090	5990	5990	5990	5990	0
72	20231215	184400	153585090	5990	5990	5990	5990	0
73	20231215	184300	153585090	5990	5990	5990	5990	0
74	20231215	184200	153585090	5990	5990	5990	5990	0
75	20231215	184100	153585090	5990	5990	5990	5990	0
76	20231215	184000	153585090	5990	5990	5990	5990	0
77	20231215	183900	153585090	5990	5990	5990	5990	0
78	20231215	183800	153585090	5990	5990	5990	5990	0
79	20231215	183700	153585090	5990	5990	5990	5990	0
80	20231215	183600	153585090	5990	5990	5990	5990	0
81	20231215	183500	153585090	5990	5990	5990	5990	0
82	20231215	183400	153585090	5990	5990	5990	5990	0
83	20231215	183300	153585090	5990	5990	5990	5990	0
84	20231215	183200	153585090	5990	5990	5990	5990	0
85	20231215	183100	153585090	5990	5990	5990	5990	0
86	20231215	183000	153585090	5990	5990	5990	5990	0
87	20231215	182900	153585090	5990	5990	5990	5990	0
88	20231215	182800	153585090	5990	5990	5990	5990	0
89	20231215	182700	153585090	5990	5990	5990	5990	0
90	20231215	182600	153585090	5990	5990	5990	5990	0
91	20231215	182500	153585090	5990	5990	5990	5990	0
92	20231215	182400	153585090	5990	5990	5990	5990	179
93	20231215	182300	153585090	5990	5990	5990	5990	0
94	20231215	182200	153585090	5990	5990	5990	5990	0
95	20231215	182100	153585090	5990	5990	5990	5990	0
96	20231215	182000	153585090	5990	5990	5990	5990	0
97	20231215	181900	153585090	5990	5990	5990	5990	0
98	20231215	181800	153585090	5990	5990	5990	5990	0
99	20231215	181700	153585090	5990	5990	5990	5990	0
100	20231215	181600	153585090	5990	5990	5990	5990	0
101	20231215	181500	153585090	5990	5990	5990	5990	0
102	20231215	181400	153585090	5990	5990	5990	5990	0
103	20231215	181300	153585090	5990	5990	5990	5990	0
104	20231215	181200	153585090	5990	5990	5990	5990	0
105	20231215	181100	153585090	5990	5990	5990	5990	0
106	20231215	181000	153585090	5990	5990	5990	5990	0
107	20231215	180900	153585090	5990	5990	5990	5990	0
108	20231215	180800	153585090	5990	5990	5990	5990	0
109	20231215	180700	153585090	5990	5990	5990	5990	0
110	20231215	180600	153585090	5990	5990	5990	5990	0
111	20231215	180500	153585090	5990	5990	5990	5990	0
112	20231215	180400	153585090	5990	5990	5990	5990	0
113	20231215	180300	153585090	5990	5990	5990	5990	0
114	20231215	180200	153585090	5990	5990	5990	5990	0
115	20231215	180100	153585090	5990	5990	5990	5990	0
116	20231215	180000	153585090	5990	5990	5990	5990	0
117	20231215	175900	153585090	5990	5990	5990	5990	0
118	20231215	175800	153585090	5990	5990	5990	5990	0
119	20231215	175700	153585090	5990	5990	5990	5990	0
120	20231215	175600	153585090	5990	5990	5990	5990	0
121	20231215	175500	153585090	5990	5990	5990	5990	0
122	20231215	175400	153585090	5990	5990	5990	5990	179
123	20231215	175300	153585090	5990	5990	5990	5990	0
124	20231215	175200	153585090	5990	5990	5990	5990	0
125	20231215	175100	153585090	5990	5990	5990	5990	0
126	20231215	175000	153585090	5990	5990	5990	5990	0
127	20231215	174900	153585090	5990	5990	5990	5990	0
128	20231215	174800	153585090	5990	5990	5990	5990	0
129	20231215	174700	153585090	5990	5990	5990	5990	0
130	20231215	174600	153585090	5990	5990	5990	5990	0
131	20231215	174500	153585090	5990	5990	5990	5990	0
132	20231215	174400	153585090	5990	5990	5990	5990	0
133	20231215	174300	153585090	5990	5990	5990	5990	0
134	20231215	174200	153585090	5990	5990	5990	5990	0
135	20231215	174100	153585090	5990	5990	5990	5990	0
136	20231215	174000	153585090	5990	5990	5990	5990	0
137	20231215	173900	153585090	5990	5990	5990	5990	0
138	20231215	173800	153585090	5990	5990	5990	5990	0
139	20231215	173700	153585090	5990	5990	5990	5990	0
140	20231215	173600	153585090	5990	5990	5990	5990	0
141	20231215	173500	153585090	5990	5990	5990	5990	0
142	20231215	173400	153585090	5990	5990	5990	5990	0
143	20231215	173300	153585090	5990	5990	5990	5990	0
144	20231215	173200	153585090	5990	5990	5990	5990	0
145	20231215	173100	153585090	5990	5990	5990	5990	0
146	20231215	173000	153585090	5990	5990	5990	5990	0
147	20231215	172900	153585090	5990	5990	5990	5990	0
148	20231215	172800	153585090	5990	5990	5990	5990	0
149	20231215	172700	153585090	5990	5990	5990	5990	0
150	20231215	172600	153585090	5990	5990	5990	5990	0
151	20231215	172500	153585090	5990	5990	5990	5990	0
152	20231215	172400	153585090	5990	5990	5990	5990	179
153	20231215	172300	153585090	5990	5990	5990	5990	0
154	20231215	172200	153585090	5990	5990	5990	5990	0
155	20231215	172100	153585090	5990	5990	5990	5990	0
156	20231215	172000	153585090	5990	5990	5990	5990	0
157	20231215	171900	153585090	5990	5990	5990	5990	0
158	20231215	171800	153585090	5990	5990	5990	5990	0
159	20231215	171700	153585090	5990	5990	5990	5990	0
160	20231215	171600	153585090	5990	5990	5990	5990	0
161	20231215	171500	153585090	5990	5990	5990	5990	0
162	20231215	171400	153585090	5990	5990	5990	5990	0
163	20231215	171300	153585090	5990	5990	5990	5990	0
164	20231215	171200	153585090	5990	5990	5990	5990	0
165	20231215	171100	153585090	5990	5990	5990	5990	0
166	20231215	171000	153585090	5990	5990	5990	5990	0
167	20231215	170900	153585090	5990	5990	5990	5990	0
168	20231215	170800	153585090	5990	5990	5990	5990	0
169	20231215	170700	153585090	5990	5990	5990	5990	0
170	20231215	170600	153585090	5990	5990	5990	5990	0
171	20231215	170500	153585090	5990	5990	5990	5990	0
172	20231215	170400	153585090	5990	5990	5990	5990	0
173	20231215	170300	153585090	5990	5990	5990	5990	0
174	20231215	170200	153585090	5990	5990	5990	5990	0
175	20231215	170100	153585090	5990	5990	5990	5990	0
176	20231215	170000	153585090	5990	5990	5990	5990	0
177	20231215	165900	153585090	5990	5990	5990	5990	0
178	20231215	165800	153585090	5990	5990	5990	5990	0
179	20231215	165700	153585090	5990	5990	5990	5990	0
180	20231215	165600	153585090	5990	5990	5990	5990	0
181	20231215	165500	153585090	5990	5990	5990	5990	0
182	20231215	165400	153585090	5990	5990	5990	5990	179
183	20231215	165300	153585090	5990	5990	5990	5990	0
184	20231215	165200	153585090	5990	5990	5990	5990	0
185	20231215	165100	153585090	5990	5990	5990	5990	0
186	20231215	165000	153585090	5990	5990	5990	5990	0
187	20231215	164900	153585090	5990	5990	5990	5990	0
188	20231215	164800	153585090	5990	5990	5990	5990	0
189	20231215	164700	153585090	5990	5990	5990	5990	0
190	20231215	164600	153585090	5990	5990	5990	5990	0
191	20231215	164500	153585090	5990	5990	5990	5990	0
192	20231215	164400	153585090	5990	5990	5990	5990	0
193	20231215	164300	153585090	5990	5990	5990	5990	0
194	20231215	164200	153585090	5990	5990	5990	5990	0
195	20231215	164100	153585090	5990	5990	5990	5990	0
196	20231215	164000	153585090	5990	5990	5990	5990	0
197	20231215	163900	153585090	5990	5990	5990	5990	0
198	20231215	163800	153585090	5990	5990	5990	5990	0
199	20231215	163700	153585090	5990	5990	5990	5990	0
200	20231215	163600	153585090	5990	5990	5990	5990	0
201	20231215	163500	153585090	5990	5990	5990	5990	0
202	20231215	163400	153585090	5990	5990	5990	5990	0
203	20231215	163300	153585090	5990	5990	5990	5990	0
204	20231215	163200	153585090	5990	5990	5990	5990	0
205	20231215	163100	153585090	5990	5990	5990	5990	0
206	20231215	163000	153585090	5990	5990	5990	5990	0
207	20231215	162900	153585090	5990	5990	5990	5990	0
208	20231215	162800	153585090	5990	5990	5990	5990	0
209	20231215	162700	153585090	5990	5990	5990	5990	0
210	20231215	162600	153585090	5990	5990	5990	5990	0
211	20231215	162500	153585090	5990	5990	5990	5990	0
212	20231215	162400	153585090	5990	5990	5990	5990	179
213	20231215	162300	153585090	5990	5990	5990	5990	0
214	20231215	162200	153585090	5990	5990	5990	5990	0
215	20231215	162100	153585090	5990	5990	5990	5990	0
216	20231215	162000	153585090	5990	5990	5990	5990	0
217	20231215	161900	153585090	5990	5990	5990	5990	0
218	20231215	161800	153585090	5990	5990	5990	5990	0
219	20231215	161700	153585090	5990	5990	5990	5990	0
220	20231215	161600	153585090	5990	5990	5990	5990	0
221	20231215	161500	153585090	5990	5990	5990	5990	0
222	20231215	161400	153585090	5990	5990	5990	5990	0
223	20231215	161300	153585090	5990	5990	5990	5990	0
224	20231215	161200	153585090	5990	5990	5990	5990	0
225	20231215	161100	153585090	5990	5990	5990	5990	0
226	20231215	161000	153585090	5990	5990	5990	5990	0
227	20231215	160900	153585090	5990	5990	5990	5990	0
228	20231215	160800	153585090	5990	5990	5990	5990	0
229	20231215	160700	153585090	5990	5990	5990	5990	0
230	20231215	160600	153585090	5990	5990	5990	5990	0
231	20231215	160500	153585090	5990	5990	5990	5990	0
232	20231215	160400	153585090	5990	5990	5990	5990	0
233	20231215	160300	153585090	5990	5990	5990	5990	0
234	20231215	160200	153585090	5990	5990	5990	5990	0
235	20231215	160100	153585090	5990	5990	5990	5990	0
236	20231215	160000	153585090	5990	5990	5990	5990	0
237	20231215	155900	153585090	5990	5990	5990	5990	0
238	20231215	155800	153585090	5990	5990	5990	5990	0
239	20231215	155700	153585090	5990	5990	5990	5990	0
240	20231215	155600	153585090	5990	5990	5990	5990	0
241	20231215	155500	153585090	5990	5990	5990	5990	0
242	20231215	155400	153585090	5990	5990	5990	5990	179
243	20231215	155300	153585090	5990	5990	5990	5990	0
244	20231215	155200	153585090	5990	5990	5990	5990	0
245	20231215	155100	153585090	5990	5990	5990	5990	0
246	20231215	155000	153585090	5990	5990	5990	5990	0
247	20231215	154900	153585090	5990	5990	5990	5990	0
248	20231215	154800	153585090	5990	5990	5990	5990	0
249	20231215	154700	153585090	5990	5990	5990	5990	0
250	20231215	154600	153585090	5990	5990	5990	5990	0
251	20231215	154500	153585090	5990	5990	5990	5990	0
252	20231215	154400	153585090	5990	5990	5990	5990	0
253	20231215	154300	153585090	5990	5990	5990	5990	0
254	20231215	154200	153585090	5990	5990	5990	5990	0
255	20231215	154100	153585090	5990	5990	5990	5990	0
256	20231215	154000	153585090	5990	5990	5990	5990	0
257	20231215	153900	153585090	5990	5990	5990	5990	0
258	20231215	153800	153585090	5990	5990	5990	5990	0
259	20231215	153700	153585090	5990	5990	5990	5990	0
260	20231215	153600	153585090	5990	5990	5990	5990	0
261	20231215	153500	153585090	5990	5990	5990	5990	0
262	20231215	153400	153585090	5990	5990	5990	5990	0
263	20231215	153300	153585090	5990	5990	5990	5990	0
264	20231215	153200	153585090	5990	5990	5990	5990	0
265	20231215	153100	153585090	5990	5990	5990	5990	0
266	20231215	153000	153585090	5990	5990	5990	5990	179
267	20231215	152900	152512880	5980	5980	5980	5980	0
268	20231215	152800	152512880	5980	5980	5980	5980	0
269	20231215	152700	152512880	5980	5980	5980	5980	0
270	20231215	152600	152512880	5980	5980	5980	5980	0
271	20231215	152500	152512880	5980	5980	5980	5980	0
272	20231215	152400	152512880	5980	5980	5980	5980	0
273	20231215	152300	152512880	5980	5980	5980	5980	0
274	20231215	152200	152512880	5980	5980	5980	5980	0
275	20231215	152100	152512880	5980	5980	5980	5980	0
276	20231215	152000	152512880	5980	5980	5980	5980	0
277	20231215	151900	152512880	5980	5990	5990	5980	14
278	20231215	151800	152429090	5980	5980	5980	5980	4
279	20231215	151700	152405170	5980	5980	5980	5980	0
280	20231215	151600	152405170	5980	5980	5980	5980	6
281	20231215	151500	152369290	5970	5970	5970	5970	200
282	20231215	151400	151175290	5970	5970	5970	5970	50
283	20231215	151300	150876790	5970	5970	5970	5970	0
284	20231215	151200	150876790	5970	5970	5970	5970	152
285	20231215	151100	149969350	5970	5970	5970	5970	0
286	20231215	151000	149969350	5970	5970	5970	5970	48
287	20231215	150900	149682790	5980	5980	5980	5980	2
288	20231215	150800	149670830	5990	5990	5990	5990	30
289	20231215	150700	149491130	5990	5990	5990	5990	0
290	20231215	150600	149491130	5990	5990	5990	5990	0
291	20231215	150500	149491130	5990	5970	5990	5970	68
292	20231215	150400	149085150	5970	5970	5970	5970	183
293	20231215	150300	147992640	5970	5970	5970	5970	0
294	20231215	150200	147992640	5970	5970	5970	5970	30
295	20231215	150100	147813540	5990	5970	5990	5970	86
296	20231215	150000	147300100	5980	5980	5980	5980	16
297	20231215	145900	147204420	5990	5990	5990	5990	0
298	20231215	145800	147204420	5990	5990	5990	5990	0
299	20231215	145700	147204420	5990	5990	5990	5990	166
300	20231215	145600	146210080	5980	5980	5980	5980	0
301	20231215	145500	146210080	5980	5980	5980	5980	50
302	20231215	145400	145911080	5970	5970	5970	5970	0
303	20231215	145300	145911080	5970	5970	5970	5970	0
304	20231215	145200	145911080	5970	5970	5970	5970	0
305	20231215	145100	145911080	5970	5970	5970	5970	0
306	20231215	145000	145911080	5970	5970	5970	5970	50
307	20231215	144900	145612580	5990	5990	5990	5990	0
308	20231215	144800	145612580	5990	5990	5990	5990	0
309	20231215	144700	145612580	5990	5990	5990	5990	0
310	20231215	144600	145612580	5990	5990	5990	5990	0
311	20231215	144500	145612580	5990	5990	5990	5990	0
312	20231215	144400	145612580	5990	5990	5990	5990	0
313	20231215	144300	145612580	5990	5990	5990	5990	100
314	20231215	144200	145013580	5990	5990	5990	5990	100
315	20231215	144100	144414580	5990	5990	5990	5990	0
316	20231215	144000	144414580	5990	5990	5990	5990	1
317	20231215	143900	144408590	5980	5980	5980	5980	0
318	20231215	143800	144408590	5980	5980	5980	5980	100
319	20231215	143700	143810590	5980	5980	5980	5980	0
320	20231215	143600	143810590	5980	5980	5980	5980	200
321	20231215	143500	142614590	5970	5970	5970	5970	1
322	20231215	143400	142608620	5970	5970	5970	5970	0
323	20231215	143300	142608620	5970	5970	5970	5970	0
324	20231215	143200	142608620	5970	5990	5990	5970	199
325	20231215	143100	141417250	5990	5990	5990	5990	0
326	20231215	143000	141417250	5990	5990	5990	5990	0
327	20231215	142900	141417250	5990	5990	5990	5990	0
328	20231215	142800	141417250	5990	5990	5990	5990	0
329	20231215	142700	141417250	5990	5990	5990	5990	0
330	20231215	142600	141417250	5990	5990	5990	5990	0
331	20231215	142500	141417250	5990	5990	5990	5990	0
332	20231215	142400	141417250	5990	5990	5990	5990	1
333	20231215	142300	141411260	5990	5990	5990	5990	0
334	20231215	142200	141411260	5990	5990	5990	5990	33
335	20231215	142100	141213590	5990	5990	5990	5990	321
336	20231215	142000	139290800	5990	5990	5990	5990	0
337	20231215	141900	139290800	5990	5990	5990	5990	0
338	20231215	141800	139290800	5990	5990	5990	5990	0
339	20231215	141700	139290800	5990	5990	5990	5990	0
340	20231215	141600	139290800	5990	5990	5990	5990	0
341	20231215	141500	139290800	5990	5990	5990	5990	0
342	20231215	141400	139290800	5990	5990	5990	5990	144
343	20231215	141300	138428240	5970	5970	5970	5970	0
344	20231215	141200	138428240	5970	5970	5970	5970	0
345	20231215	141100	138428240	5970	5970	5970	5970	0
346	20231215	141000	138428240	5970	5970	5970	5970	0
347	20231215	140900	138428240	5970	5970	5970	5970	0
348	20231215	140800	138428240	5970	5970	5970	5970	0
349	20231215	140700	138428240	5970	5970	5970	5970	0
350	20231215	140600	138428240	5970	5970	5970	5970	200
351	20231215	140500	137234240	5970	5970	5970	5970	0
352	20231215	140400	137234240	5970	5970	5970	5970	2
353	20231215	140300	137222300	5960	5960	5960	5960	20
354	20231215	140200	137103100	5990	5990	5990	5990	0
355	20231215	140100	137103100	5990	5990	5990	5990	0
356	20231215	140000	137103100	5990	5990	5990	5990	0
357	20231215	135900	137103100	5990	5990	5990	5990	0
358	20231215	135800	137103100	5990	5990	5990	5990	0
359	20231215	135700	137103100	5990	5970	5990	5970	10
360	20231215	135600	137043300	5960	5960	5960	5960	0
361	20231215	135500	137043300	5960	5960	5960	5960	0
362	20231215	135400	137043300	5960	5960	5960	5960	0
363	20231215	135300	137043300	5960	5960	5960	5960	0
364	20231215	135200	137043300	5960	5970	5970	5960	386
365	20231215	135100	134742470	5970	5970	5970	5970	0
366	20231215	135000	134742470	5970	5970	5970	5970	100
367	20231215	134900	134145470	5970	5970	5970	5970	0
368	20231215	134800	134145470	5970	5970	5970	5970	29
369	20231215	134700	133972340	5990	5990	5990	5990	0
370	20231215	134600	133972340	5990	5990	5990	5990	0
371	20231215	134500	133972340	5990	5990	5990	5990	0
372	20231215	134400	133972340	5990	5990	5990	5990	0
373	20231215	134300	133972340	5990	5990	5990	5990	0
374	20231215	134200	133972340	5990	5990	5990	5990	0
375	20231215	134100	133972340	5990	5990	5990	5990	0
376	20231215	134000	133972340	5990	5990	5990	5990	0
377	20231215	133900	133972340	5990	5990	5990	5990	50
378	20231215	133800	133672840	5990	5990	5990	5990	0
379	20231215	133700	133672840	5990	5990	5990	5990	0
380	20231215	133600	133672840	5990	5990	5990	5990	0
381	20231215	133500	133672840	5990	5990	5990	5990	0
382	20231215	133400	133672840	5990	5990	5990	5990	0
383	20231215	133300	133672840	5990	5990	5990	5990	0
384	20231215	133200	133672840	5990	5990	5990	5990	0
385	20231215	133100	133672840	5990	5990	5990	5990	0
386	20231215	133000	133672840	5990	5990	5990	5990	0
387	20231215	132900	133672840	5990	5990	5990	5990	1
388	20231215	132800	133666850	5960	5960	5960	5960	0
389	20231215	132700	133666850	5960	5960	5960	5960	0
390	20231215	132600	133666850	5960	5980	5980	5960	2100
391	20231215	132500	121148400	5970	5970	5970	5970	0
392	20231215	132400	121148400	5970	5970	5970	5970	0
393	20231215	132300	121148400	5970	5970	5970	5970	0
394	20231215	132200	121148400	5970	5970	5970	5970	0
395	20231215	132100	121148400	5970	5970	5970	5970	500
396	20231215	132000	118163400	5970	5970	5970	5970	46
397	20231215	131900	117888780	5970	5970	5970	5970	0
398	20231215	131800	117888780	5970	5970	5970	5970	0
399	20231215	131700	117888780	5970	5970	5970	5970	428
400	20231215	131600	115333620	5980	5980	5980	5980	0
401	20231215	131500	115333620	5980	5980	5980	5980	0
402	20231215	131400	115333620	5980	5980	5980	5980	0
403	20231215	131300	115333620	5980	5980	5980	5980	528
404	20231215	131200	112176180	5980	5980	5980	5980	0
405	20231215	131100	112176180	5980	5980	5980	5980	73
406	20231215	131000	111739640	5990	5990	5990	5990	0
407	20231215	130900	111739640	5990	5990	5990	5990	20
408	20231215	130800	111619840	5990	5990	5990	5990	0
409	20231215	130700	111619840	5990	5990	5990	5990	30
410	20231215	130600	111440140	5990	5980	5990	5980	400
411	20231215	130500	109046140	5990	5990	5990	5990	0
412	20231215	130400	109046140	5990	5990	5990	5990	0
413	20231215	130300	109046140	5990	5990	5990	5990	0
414	20231215	130200	109046140	5990	5990	5990	5990	5
415	20231215	130100	109016190	5990	5990	5990	5990	3
416	20231215	130000	108998220	5990	5990	5990	5990	0
417	20231215	125900	108998220	5990	5990	5990	5990	0
418	20231215	125800	108998220	5990	6000	6000	5990	424
419	20231215	125700	106458200	6000	6000	6000	6000	0
420	20231215	125600	106458200	6000	6000	6000	6000	0
421	20231215	125500	106458200	6000	6000	6000	6000	0
422	20231215	125400	106458200	6000	6000	6000	6000	1338
423	20231215	125300	98430200	6010	6010	6010	6010	0
424	20231215	125200	98430200	6010	6010	6010	6010	0
425	20231215	125100	98430200	6010	6010	6010	6010	0
426	20231215	125000	98430200	6010	6010	6010	6010	84
427	20231215	124900	97925360	6030	6030	6030	6030	1
428	20231215	124800	97919330	6010	6010	6010	6010	200
429	20231215	124700	96717330	6040	6040	6040	6040	0
430	20231215	124600	96717330	6040	6040	6040	6040	0
431	20231215	124500	96717330	6040	6040	6040	6040	0
432	20231215	124400	96717330	6040	6040	6040	6040	1
433	20231215	124300	96711290	6020	6020	6020	6020	20
434	20231215	124200	96590890	6020	6020	6020	6020	0
435	20231215	124100	96590890	6020	6020	6020	6020	0
436	20231215	124000	96590890	6020	6020	6020	6020	0
437	20231215	123900	96590890	6020	6020	6020	6020	5
438	20231215	123800	96560790	6040	6040	6040	6040	0
439	20231215	123700	96560790	6040	6040	6040	6040	0
440	20231215	123600	96560790	6040	6020	6040	6020	133
441	20231215	123500	95760110	6040	6040	6040	6040	0
442	20231215	123400	95760110	6040	6040	6040	6040	0
443	20231215	123300	95760110	6040	6040	6040	6040	0
444	20231215	123200	95760110	6040	6040	6040	6040	0
445	20231215	123100	95760110	6040	6040	6040	6040	0
446	20231215	123000	95760110	6040	6040	6040	6040	1
447	20231215	122900	95754070	6030	6030	6030	6030	5
448	20231215	122800	95723920	6030	6030	6030	6030	0
449	20231215	122700	95723920	6030	6030	6030	6030	0
450	20231215	122600	95723920	6030	6030	6030	6030	0
451	20231215	122500	95723920	6030	6030	6030	6030	0
452	20231215	122400	95723920	6030	6030	6030	6030	6
453	20231215	122300	95687740	6040	6040	6040	6040	0
454	20231215	122200	95687740	6040	6040	6040	6040	0
455	20231215	122100	95687740	6040	6040	6040	6040	1
456	20231215	122000	95681700	6020	6040	6040	6020	45
457	20231215	121900	95410780	6030	6030	6030	6030	0
458	20231215	121800	95410780	6030	6030	6030	6030	3
459	20231215	121700	95392690	6030	6030	6030	6030	0
460	20231215	121600	95392690	6030	6030	6030	6030	0
461	20231215	121500	95392690	6030	6030	6030	6030	162
462	20231215	121400	94415830	6040	6040	6040	6040	0
463	20231215	121300	94415830	6040	6040	6040	6040	0
464	20231215	121200	94415830	6040	6040	6040	6040	1
465	20231215	121100	94409790	6030	6030	6030	6030	0
466	20231215	121000	94409790	6030	6030	6030	6030	0
467	20231215	120900	94409790	6030	6030	6030	6030	0
468	20231215	120800	94409790	6030	6030	6030	6030	0
469	20231215	120700	94409790	6030	6030	6030	6030	10
470	20231215	120600	94349490	6030	6030	6030	6030	0
471	20231215	120500	94349490	6030	6030	6030	6030	8
472	20231215	120400	94301250	6040	6040	6040	6040	0
473	20231215	120300	94301250	6040	6040	6040	6040	0
474	20231215	120200	94301250	6040	6040	6040	6040	0
475	20231215	120100	94301250	6040	6040	6040	6040	0
476	20231215	120000	94301250	6040	6040	6040	6040	0
477	20231215	115900	94301250	6040	6040	6040	6040	0
478	20231215	115800	94301250	6040	6040	6040	6040	0
479	20231215	115700	94301250	6040	6040	6040	6040	0
480	20231215	115600	94301250	6040	6040	6040	6040	0
481	20231215	115500	94301250	6040	6040	6040	6040	0
482	20231215	115400	94301250	6040	6040	6040	6040	0
483	20231215	115300	94301250	6040	6040	6040	6040	59
484	20231215	115200	93944890	6040	6040	6040	6040	0
485	20231215	115100	93944890	6040	6040	6040	6040	0
486	20231215	115000	93944890	6040	6040	6040	6040	0
487	20231215	114900	93944890	6040	6040	6040	6040	0
488	20231215	114800	93944890	6040	6040	6040	6040	0
489	20231215	114700	93944890	6040	6040	6040	6040	15
490	20231215	114600	93854290	6040	6040	6040	6040	0
491	20231215	114500	93854290	6040	6040	6040	6040	0
492	20231215	114400	93854290	6040	6040	6040	6040	0
493	20231215	114300	93854290	6040	6040	6040	6040	1
494	20231215	114200	93848250	6020	6020	6020	6020	0
495	20231215	114100	93848250	6020	6020	6020	6020	0
496	20231215	114000	93848250	6020	6020	6020	6020	0
497	20231215	113900	93848250	6020	6020	6020	6020	0
498	20231215	113800	93848250	6020	6020	6020	6020	0
499	20231215	113700	93848250	6020	6020	6020	6020	27
500	20231215	113600	93685710	6030	6030	6030	6030	0
501	20231215	113500	93685710	6030	6030	6030	6030	2
502	20231215	113400	93673650	6030	6030	6030	6030	0
503	20231215	113300	93673650	6030	6030	6030	6030	0
504	20231215	113200	93673650	6030	6030	6030	6030	0
505	20231215	113100	93673650	6030	6030	6030	6030	0
506	20231215	113000	93673650	6030	6030	6030	6030	0
507	20231215	112900	93673650	6030	6030	6030	6030	21
508	20231215	112800	93547020	6070	6070	6070	6070	0
509	20231215	112700	93547020	6070	6070	6070	6070	1
510	20231215	112600	93540950	6050	6050	6050	6050	35
511	20231215	112500	93329200	6080	6080	6080	6080	0
512	20231215	112400	93329200	6080	6080	6080	6080	0
513	20231215	112300	93329200	6080	6080	6080	6080	0
514	20231215	112200	93329200	6080	6080	6080	6080	0
515	20231215	112100	93329200	6080	6080	6080	6080	0
516	20231215	112000	93329200	6080	6070	6080	6070	1143
517	20231215	111900	86379920	6070	6050	6070	6020	498
518	20231215	111800	83373590	6070	6070	6070	6060	48
519	20231215	111700	83082240	6070	6060	6070	6060	11
520	20231215	111600	83015480	6090	6090	6090	6090	0
521	20231215	111500	83015480	6090	6090	6090	6090	0
522	20231215	111400	83015480	6090	6080	6090	6080	163
523	20231215	111300	82022920	6100	6100	6100	6100	0
524	20231215	111200	82022920	6100	6050	6100	6050	1607
525	20231215	111100	72250650	6060	6040	6060	6040	147
526	20231215	111000	71362730	6030	6030	6030	6030	0
527	20231215	110900	71362730	6030	6030	6030	6030	0
528	20231215	110800	71362730	6030	6040	6040	6030	141
529	20231215	110700	70511100	6040	6040	6040	6040	0
530	20231215	110600	70511100	6040	6040	6040	6040	0
531	20231215	110500	70511100	6040	6040	6040	6040	0
532	20231215	110400	70511100	6040	6040	6040	6040	0
533	20231215	110300	70511100	6040	6040	6040	6040	1
534	20231215	110200	70505060	6030	6030	6030	6030	0
535	20231215	110100	70505060	6030	6030	6030	6030	0
536	20231215	110000	70505060	6030	6030	6030	6030	100
537	20231215	105900	69902060	6040	6040	6040	6040	133
538	20231215	105800	69098740	6040	6030	6040	6030	244
539	20231215	105700	67625010	6040	6040	6040	6040	0
540	20231215	105600	67625010	6040	6040	6040	6040	0
541	20231215	105500	67625010	6040	6020	6040	6020	2
542	20231215	105400	67612950	6040	6040	6040	6040	0
543	20231215	105300	67612950	6040	6040	6040	6040	0
544	20231215	105200	67612950	6040	6040	6040	6030	23
545	20231215	105100	67474110	6090	6040	6090	6040	419
546	20231215	105000	64932330	6100	6060	6100	6060	2465
547	20231215	104900	49944080	6060	6060	6060	6060	0
548	20231215	104800	49944080	6060	6060	6060	6060	0
549	20231215	104700	49944080	6060	6060	6060	6060	0
550	20231215	104600	49944080	6060	6050	6060	6050	77
551	20231215	104500	49477800	6060	6060	6060	6060	0
552	20231215	104400	49477800	6060	6060	6060	6060	0
553	20231215	104300	49477800	6060	6060	6060	6060	0
554	20231215	104200	49477800	6060	6060	6060	6060	0
555	20231215	104100	49477800	6060	6040	6060	6030	4
556	20231215	104000	49453610	6060	6020	6060	6020	102
557	20231215	103900	48838060	6020	6020	6020	6020	0
558	20231215	103800	48838060	6020	6020	6020	6020	0
559	20231215	103700	48838060	6020	6020	6020	6020	0
560	20231215	103600	48838060	6020	6000	6020	6000	92
561	20231215	103500	48286020	6020	6010	6020	6000	28
562	20231215	103400	48117660	6020	6010	6020	6010	39
563	20231215	103300	47883060	6020	6020	6020	6010	23
564	20231215	103200	47744660	6010	6020	6020	6010	18
565	20231215	103100	47636360	6010	6010	6020	6010	14
566	20231215	103000	47552150	6000	6000	6000	6000	20
567	20231215	102900	47432150	6000	6000	6000	6000	0
568	20231215	102800	47432150	6000	6000	6000	6000	469
569	20231215	102700	44618150	6000	6000	6000	6000	250
570	20231215	102600	43118150	6000	6000	6000	6000	0
571	20231215	102500	43118150	6000	6000	6000	6000	0
572	20231215	102400	43118150	6000	6000	6000	6000	30
573	20231215	102300	42938150	6000	5980	6000	5980	1001
574	20231215	102200	36952150	5980	5980	5980	5980	0
575	20231215	102100	36952150	5980	5990	5990	5980	200
576	20231215	102000	35755940	6000	6000	6000	6000	1
577	20231215	101900	35749940	6000	6000	6000	6000	0
578	20231215	101800	35749940	6000	6000	6000	6000	1
579	20231215	101700	35743940	5990	5990	5990	5990	28
580	20231215	101600	35576220	5980	5990	5990	5980	4
581	20231215	101500	35552290	5990	5990	5990	5990	0
582	20231215	101400	35552290	5990	5990	5990	5990	0
583	20231215	101300	35552290	5990	5990	5990	5990	0
584	20231215	101200	35552290	5990	5990	5990	5990	32
585	20231215	101100	35360610	5990	5990	5990	5990	0
586	20231215	101000	35360610	5990	5990	5990	5990	0
587	20231215	100900	35360610	5990	5990	5990	5990	0
588	20231215	100800	35360610	5990	5990	5990	5990	0
589	20231215	100700	35360610	5990	5990	5990	5990	0
590	20231215	100600	35360610	5990	5990	5990	5990	0
591	20231215	100500	35360610	5990	5990	5990	5990	0
592	20231215	100400	35360610	5990	5990	5990	5990	0
593	20231215	100300	35360610	5990	5990	5990	5990	9
594	20231215	100200	35306700	5990	5990	5990	5990	0
595	20231215	100100	35306700	5990	5990	5990	5990	12
596	20231215	100000	35234820	5990	5990	5990	5990	0
597	20231215	095900	35234820	5990	5990	5990	5990	0
598	20231215	095800	35234820	5990	5990	5990	5990	1
599	20231215	095700	35228830	6000	6000	6000	6000	0
600	20231215	095600	35228830	6000	6000	6000	6000	33
601	20231215	095500	35030830	6000	6000	6000	6000	0
602	20231215	095400	35030830	6000	6000	6000	6000	10
603	20231215	095300	34970830	6000	6000	6000	6000	266
604	20231215	095200	33374830	6000	6000	6000	6000	0
605	20231215	095100	33374830	6000	6000	6000	6000	0
606	20231215	095000	33374830	6000	6000	6000	6000	0
607	20231215	094900	33374830	6000	6000	6000	6000	0
608	20231215	094800	33374830	6000	6000	6000	6000	0
609	20231215	094700	33374830	6000	6000	6000	6000	0
610	20231215	094600	33374830	6000	6000	6000	6000	1
611	20231215	094500	33368830	5980	5980	5980	5980	0
612	20231215	094400	33368830	5980	5980	5980	5980	407
613	20231215	094300	30934970	5980	5990	5990	5980	30
614	20231215	094200	30755300	5990	5990	5990	5990	173
615	20231215	094100	29719030	5990	5990	5990	5990	0
616	20231215	094000	29719030	5990	5990	5990	5990	0
617	20231215	093900	29719030	5990	5990	5990	5990	3
618	20231215	093800	29701060	5990	5990	5990	5990	1
619	20231215	093700	29695070	5960	5990	5990	5960	17
620	20231215	093600	29593680	5990	5990	5990	5990	0
621	20231215	093500	29593680	5990	5990	5990	5990	0
622	20231215	093400	29593680	5990	5990	5990	5990	0
623	20231215	093300	29593680	5990	5990	5990	5990	0
624	20231215	093200	29593680	5990	5990	5990	5990	0
625	20231215	093100	29593680	5990	5990	5990	5990	0
626	20231215	093000	29593680	5990	5990	5990	5990	18
627	20231215	092900	29485860	5950	5950	5950	5950	0
628	20231215	092800	29485860	5950	5950	5950	5950	84
629	20231215	092700	28986060	5950	5950	5950	5950	0
630	20231215	092600	28986060	5950	5950	5950	5950	1232
631	20231215	092500	21655660	5950	5950	5950	5950	0
632	20231215	092400	21655660	5950	5950	5950	5950	0
633	20231215	092300	21655660	5950	5950	5950	5950	500
634	20231215	092200	18680660	5980	5980	5980	5980	88
635	20231215	092100	18154420	5980	5980	5980	5980	0
636	20231215	092000	18154420	5980	5980	5980	5980	21
637	20231215	091900	18028840	5980	5980	5980	5980	0
638	20231215	091800	18028840	5980	5980	5980	5980	100
639	20231215	091700	17430840	5980	5980	5980	5980	0
640	20231215	091600	17430840	5980	5980	5980	5980	1
641	20231215	091500	17424860	5950	5950	5950	5950	260
642	20231215	091400	15877860	5950	5980	5980	5950	831
643	20231215	091300	10925650	5980	5980	5980	5980	138
644	20231215	091200	10100410	5990	5990	5990	5990	120
645	20231215	091100	9381610	5990	6000	6000	5990	4
646	20231215	091000	9357620	6000	6000	6000	6000	3
647	20231215	090900	9339620	6000	6000	6000	6000	387
648	20231215	090800	7017620	6010	6010	6010	6010	220
649	20231215	090700	5695420	6000	6000	6000	6000	0
650	20231215	090600	5695420	6000	6000	6000	6000	1
651	20231215	090500	5689420	6010	6010	6010	6010	583
652	20231215	090400	2185590	6020	6020	6020	6020	2
653	20231215	090300	2173550	6020	6020	6020	6020	308
654	20231215	090200	319390	6020	6020	6020	6020	2
655	20231215	090100	307350	6030	6030	6030	6030	1
656	20231215	090000	301320	6030	6020	6030	6020	50