KissMeData/155660/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202200	135628130	4460	4460	4460	4460	954
3	20231214	202100	135628130	4460	4460	4460	4460	0
4	20231214	202000	135628130	4460	4460	4460	4460	0
5	20231214	201900	135628130	4460	4460	4460	4460	0
6	20231214	201800	135628130	4460	4460	4460	4460	0
7	20231214	201700	135628130	4460	4460	4460	4460	0
8	20231214	201600	135628130	4460	4460	4460	4460	0
9	20231214	201500	135628130	4460	4460	4460	4460	0
10	20231214	201400	135628130	4460	4460	4460	4460	0
11	20231214	201300	135628130	4460	4460	4460	4460	0
12	20231214	201200	135628130	4460	4460	4460	4460	0
13	20231214	201100	135628130	4460	4460	4460	4460	0
14	20231214	201000	135628130	4460	4460	4460	4460	0
15	20231214	200900	135628130	4460	4460	4460	4460	0
16	20231214	200800	135628130	4460	4460	4460	4460	0
17	20231214	200700	135628130	4460	4460	4460	4460	0
18	20231214	200600	135628130	4460	4460	4460	4460	0
19	20231214	200500	135628130	4460	4460	4460	4460	0
20	20231214	200400	135628130	4460	4460	4460	4460	0
21	20231214	200300	135628130	4460	4460	4460	4460	0
22	20231214	200200	135628130	4460	4460	4460	4460	0
23	20231214	200100	135628130	4460	4460	4460	4460	0
24	20231214	200000	135628130	4460	4460	4460	4460	0
25	20231214	195900	135628130	4460	4460	4460	4460	0
26	20231214	195800	135628130	4460	4460	4460	4460	0
27	20231214	195700	135628130	4460	4460	4460	4460	0
28	20231214	195600	135628130	4460	4460	4460	4460	0
29	20231214	195500	135628130	4460	4460	4460	4460	0
30	20231214	195400	135628130	4460	4460	4460	4460	0
31	20231214	195300	135628130	4460	4460	4460	4460	0
32	20231214	195200	135628130	4460	4460	4460	4460	954
33	20231214	195100	135628130	4460	4460	4460	4460	0
34	20231214	195000	135628130	4460	4460	4460	4460	0
35	20231214	194900	135628130	4460	4460	4460	4460	0
36	20231214	194800	135628130	4460	4460	4460	4460	0
37	20231214	194700	135628130	4460	4460	4460	4460	0
38	20231214	194600	135628130	4460	4460	4460	4460	0
39	20231214	194500	135628130	4460	4460	4460	4460	0
40	20231214	194400	135628130	4460	4460	4460	4460	0
41	20231214	194300	135628130	4460	4460	4460	4460	0
42	20231214	194200	135628130	4460	4460	4460	4460	0
43	20231214	194100	135628130	4460	4460	4460	4460	0
44	20231214	194000	135628130	4460	4460	4460	4460	0
45	20231214	193900	135628130	4460	4460	4460	4460	0
46	20231214	193800	135628130	4460	4460	4460	4460	0
47	20231214	193700	135628130	4460	4460	4460	4460	0
48	20231214	193600	135628130	4460	4460	4460	4460	0
49	20231214	193500	135628130	4460	4460	4460	4460	0
50	20231214	193400	135628130	4460	4460	4460	4460	0
51	20231214	193300	135628130	4460	4460	4460	4460	0
52	20231214	193200	135628130	4460	4460	4460	4460	0
53	20231214	193100	135628130	4460	4460	4460	4460	0
54	20231214	193000	135628130	4460	4460	4460	4460	0
55	20231214	192900	135628130	4460	4460	4460	4460	0
56	20231214	192800	135628130	4460	4460	4460	4460	0
57	20231214	192700	135628130	4460	4460	4460	4460	0
58	20231214	192600	135628130	4460	4460	4460	4460	0
59	20231214	192500	135628130	4460	4460	4460	4460	0
60	20231214	192400	135628130	4460	4460	4460	4460	0
61	20231214	192300	135628130	4460	4460	4460	4460	0
62	20231214	192200	135628130	4460	4460	4460	4460	954
63	20231214	192100	135628130	4460	4460	4460	4460	0
64	20231214	192000	135628130	4460	4460	4460	4460	0
65	20231214	191900	135628130	4460	4460	4460	4460	0
66	20231214	191800	135628130	4460	4460	4460	4460	0
67	20231214	191700	135628130	4460	4460	4460	4460	0
68	20231214	191600	135628130	4460	4460	4460	4460	0
69	20231214	191500	135628130	4460	4460	4460	4460	0
70	20231214	191400	135628130	4460	4460	4460	4460	0
71	20231214	191300	135628130	4460	4460	4460	4460	0
72	20231214	191200	135628130	4460	4460	4460	4460	0
73	20231214	191100	135628130	4460	4460	4460	4460	0
74	20231214	191000	135628130	4460	4460	4460	4460	0
75	20231214	190900	135628130	4460	4460	4460	4460	0
76	20231214	190800	135628130	4460	4460	4460	4460	0
77	20231214	190700	135628130	4460	4460	4460	4460	0
78	20231214	190600	135628130	4460	4460	4460	4460	0
79	20231214	190500	135628130	4460	4460	4460	4460	0
80	20231214	190400	135628130	4460	4460	4460	4460	0
81	20231214	190300	135628130	4460	4460	4460	4460	0
82	20231214	190200	135628130	4460	4460	4460	4460	0
83	20231214	190100	135628130	4460	4460	4460	4460	0
84	20231214	190000	135628130	4460	4460	4460	4460	0
85	20231214	185900	135628130	4460	4460	4460	4460	0
86	20231214	185800	135628130	4460	4460	4460	4460	0
87	20231214	185700	135628130	4460	4460	4460	4460	0
88	20231214	185600	135628130	4460	4460	4460	4460	0
89	20231214	185500	135628130	4460	4460	4460	4460	0
90	20231214	185400	135628130	4460	4460	4460	4460	0
91	20231214	185300	135628130	4460	4460	4460	4460	0
92	20231214	185200	135628130	4460	4460	4460	4460	954
93	20231214	185100	135628130	4460	4460	4460	4460	0
94	20231214	185000	135628130	4460	4460	4460	4460	0
95	20231214	184900	135628130	4460	4460	4460	4460	0
96	20231214	184800	135628130	4460	4460	4460	4460	0
97	20231214	184700	135628130	4460	4460	4460	4460	0
98	20231214	184600	135628130	4460	4460	4460	4460	0
99	20231214	184500	135628130	4460	4460	4460	4460	0
100	20231214	184400	135628130	4460	4460	4460	4460	0
101	20231214	184300	135628130	4460	4460	4460	4460	0
102	20231214	184200	135628130	4460	4460	4460	4460	0
103	20231214	184100	135628130	4460	4460	4460	4460	0
104	20231214	184000	135628130	4460	4460	4460	4460	0
105	20231214	183900	135628130	4460	4460	4460	4460	0
106	20231214	183800	135628130	4460	4460	4460	4460	0
107	20231214	183700	135628130	4460	4460	4460	4460	0
108	20231214	183600	135628130	4460	4460	4460	4460	0
109	20231214	183500	135628130	4460	4460	4460	4460	0
110	20231214	183400	135628130	4460	4460	4460	4460	0
111	20231214	183300	135628130	4460	4460	4460	4460	0
112	20231214	183200	135628130	4460	4460	4460	4460	0
113	20231214	183100	135628130	4460	4460	4460	4460	0
114	20231214	183000	135628130	4460	4460	4460	4460	0
115	20231214	182900	135628130	4460	4460	4460	4460	0
116	20231214	182800	135628130	4460	4460	4460	4460	0
117	20231214	182700	135628130	4460	4460	4460	4460	0
118	20231214	182600	135628130	4460	4460	4460	4460	0
119	20231214	182500	135628130	4460	4460	4460	4460	0
120	20231214	182400	135628130	4460	4460	4460	4460	0
121	20231214	182300	135628130	4460	4460	4460	4460	0
122	20231214	182200	135628130	4460	4460	4460	4460	954
123	20231214	182100	135628130	4460	4460	4460	4460	0
124	20231214	182000	135628130	4460	4460	4460	4460	0
125	20231214	181900	135628130	4460	4460	4460	4460	0
126	20231214	181800	135628130	4460	4460	4460	4460	0
127	20231214	181700	135628130	4460	4460	4460	4460	0
128	20231214	181600	135628130	4460	4460	4460	4460	0
129	20231214	181500	135628130	4460	4460	4460	4460	0
130	20231214	181400	135628130	4460	4460	4460	4460	0
131	20231214	181300	135628130	4460	4460	4460	4460	0
132	20231214	181200	135628130	4460	4460	4460	4460	0
133	20231214	181100	135628130	4460	4460	4460	4460	0
134	20231214	181000	135628130	4460	4460	4460	4460	0
135	20231214	180900	135628130	4460	4460	4460	4460	0
136	20231214	180800	135628130	4460	4460	4460	4460	0
137	20231214	180700	135628130	4460	4460	4460	4460	0
138	20231214	180600	135628130	4460	4460	4460	4460	0
139	20231214	180500	135628130	4460	4460	4460	4460	0
140	20231214	180400	135628130	4460	4460	4460	4460	0
141	20231214	180300	135628130	4460	4460	4460	4460	0
142	20231214	180200	135628130	4460	4460	4460	4460	0
143	20231214	180100	135628130	4460	4460	4460	4460	0
144	20231214	180000	135628130	4460	4460	4460	4460	0
145	20231214	175900	135628130	4460	4460	4460	4460	0
146	20231214	175800	135628130	4460	4460	4460	4460	0
147	20231214	175700	135628130	4460	4460	4460	4460	0
148	20231214	175600	135628130	4460	4460	4460	4460	0
149	20231214	175500	135628130	4460	4460	4460	4460	0
150	20231214	175400	135628130	4460	4460	4460	4460	0
151	20231214	175300	135628130	4460	4460	4460	4460	0
152	20231214	175200	135628130	4460	4460	4460	4460	954
153	20231214	175100	135628130	4460	4460	4460	4460	0
154	20231214	175000	135628130	4460	4460	4460	4460	0
155	20231214	174900	135628130	4460	4460	4460	4460	0
156	20231214	174800	135628130	4460	4460	4460	4460	0
157	20231214	174700	135628130	4460	4460	4460	4460	0
158	20231214	174600	135628130	4460	4460	4460	4460	0
159	20231214	174500	135628130	4460	4460	4460	4460	0
160	20231214	174400	135628130	4460	4460	4460	4460	0
161	20231214	174300	135628130	4460	4460	4460	4460	0
162	20231214	174200	135628130	4460	4460	4460	4460	0
163	20231214	174100	135628130	4460	4460	4460	4460	0
164	20231214	174000	135628130	4460	4460	4460	4460	0
165	20231214	173900	135628130	4460	4460	4460	4460	0
166	20231214	173800	135628130	4460	4460	4460	4460	0
167	20231214	173700	135628130	4460	4460	4460	4460	0
168	20231214	173600	135628130	4460	4460	4460	4460	0
169	20231214	173500	135628130	4460	4460	4460	4460	0
170	20231214	173400	135628130	4460	4460	4460	4460	0
171	20231214	173300	135628130	4460	4460	4460	4460	0
172	20231214	173200	135628130	4460	4460	4460	4460	0
173	20231214	173100	135628130	4460	4460	4460	4460	0
174	20231214	173000	135628130	4460	4460	4460	4460	0
175	20231214	172900	135628130	4460	4460	4460	4460	0
176	20231214	172800	135628130	4460	4460	4460	4460	0
177	20231214	172700	135628130	4460	4460	4460	4460	0
178	20231214	172600	135628130	4460	4460	4460	4460	0
179	20231214	172500	135628130	4460	4460	4460	4460	0
180	20231214	172400	135628130	4460	4460	4460	4460	0
181	20231214	172300	135628130	4460	4460	4460	4460	0
182	20231214	172200	135628130	4460	4460	4460	4460	954
183	20231214	172100	135628130	4460	4460	4460	4460	0
184	20231214	172000	135628130	4460	4460	4460	4460	0
185	20231214	171900	135628130	4460	4460	4460	4460	0
186	20231214	171800	135628130	4460	4460	4460	4460	0
187	20231214	171700	135628130	4460	4460	4460	4460	0
188	20231214	171600	135628130	4460	4460	4460	4460	0
189	20231214	171500	135628130	4460	4460	4460	4460	0
190	20231214	171400	135628130	4460	4460	4460	4460	0
191	20231214	171300	135628130	4460	4460	4460	4460	0
192	20231214	171200	135628130	4460	4460	4460	4460	0
193	20231214	171100	135628130	4460	4460	4460	4460	0
194	20231214	171000	135628130	4460	4460	4460	4460	0
195	20231214	170900	135628130	4460	4460	4460	4460	0
196	20231214	170800	135628130	4460	4460	4460	4460	0
197	20231214	170700	135628130	4460	4460	4460	4460	0
198	20231214	170600	135628130	4460	4460	4460	4460	0
199	20231214	170500	135628130	4460	4460	4460	4460	0
200	20231214	170400	135628130	4460	4460	4460	4460	0
201	20231214	170300	135628130	4460	4460	4460	4460	0
202	20231214	170200	135628130	4460	4460	4460	4460	0
203	20231214	170100	135628130	4460	4460	4460	4460	0
204	20231214	170000	135628130	4460	4460	4460	4460	0
205	20231214	165900	135628130	4460	4460	4460	4460	0
206	20231214	165800	135628130	4460	4460	4460	4460	0
207	20231214	165700	135628130	4460	4460	4460	4460	0
208	20231214	165600	135628130	4460	4460	4460	4460	0
209	20231214	165500	135628130	4460	4460	4460	4460	0
210	20231214	165400	135628130	4460	4460	4460	4460	0
211	20231214	165300	135628130	4460	4460	4460	4460	0
212	20231214	165200	135628130	4460	4460	4460	4460	954
213	20231214	165100	135628130	4460	4460	4460	4460	0
214	20231214	165000	135628130	4460	4460	4460	4460	0
215	20231214	164900	135628130	4460	4460	4460	4460	0
216	20231214	164800	135628130	4460	4460	4460	4460	0
217	20231214	164700	135628130	4460	4460	4460	4460	0
218	20231214	164600	135628130	4460	4460	4460	4460	0
219	20231214	164500	135628130	4460	4460	4460	4460	0
220	20231214	164400	135628130	4460	4460	4460	4460	0
221	20231214	164300	135628130	4460	4460	4460	4460	0
222	20231214	164200	135628130	4460	4460	4460	4460	0
223	20231214	164100	135628130	4460	4460	4460	4460	0
224	20231214	164000	135628130	4460	4460	4460	4460	0
225	20231214	163900	135628130	4460	4460	4460	4460	0
226	20231214	163800	135628130	4460	4460	4460	4460	0
227	20231214	163700	135628130	4460	4460	4460	4460	0
228	20231214	163600	135628130	4460	4460	4460	4460	0
229	20231214	163500	135628130	4460	4460	4460	4460	0
230	20231214	163400	135628130	4460	4460	4460	4460	0
231	20231214	163300	135628130	4460	4460	4460	4460	0
232	20231214	163200	135628130	4460	4460	4460	4460	0
233	20231214	163100	135628130	4460	4460	4460	4460	0
234	20231214	163000	135628130	4460	4460	4460	4460	0
235	20231214	162900	135628130	4460	4460	4460	4460	0
236	20231214	162800	135628130	4460	4460	4460	4460	0
237	20231214	162700	135628130	4460	4460	4460	4460	0
238	20231214	162600	135628130	4460	4460	4460	4460	0
239	20231214	162500	135628130	4460	4460	4460	4460	0
240	20231214	162400	135628130	4460	4460	4460	4460	0
241	20231214	162300	135628130	4460	4460	4460	4460	0
242	20231214	162200	135628130	4460	4460	4460	4460	954
243	20231214	162100	135628130	4460	4460	4460	4460	0
244	20231214	162000	135628130	4460	4460	4460	4460	0
245	20231214	161900	135628130	4460	4460	4460	4460	0
246	20231214	161800	135628130	4460	4460	4460	4460	0
247	20231214	161700	135628130	4460	4460	4460	4460	0
248	20231214	161600	135628130	4460	4460	4460	4460	0
249	20231214	161500	135628130	4460	4460	4460	4460	0
250	20231214	161400	135628130	4460	4460	4460	4460	0
251	20231214	161300	135628130	4460	4460	4460	4460	0
252	20231214	161200	135628130	4460	4460	4460	4460	0
253	20231214	161100	135628130	4460	4460	4460	4460	0
254	20231214	161000	135628130	4460	4460	4460	4460	0
255	20231214	160900	135628130	4460	4460	4460	4460	0
256	20231214	160800	135628130	4460	4460	4460	4460	0
257	20231214	160700	135628130	4460	4460	4460	4460	0
258	20231214	160600	135628130	4460	4460	4460	4460	0
259	20231214	160500	135628130	4460	4460	4460	4460	0
260	20231214	160400	135628130	4460	4460	4460	4460	0
261	20231214	160300	135628130	4460	4460	4460	4460	0
262	20231214	160200	135628130	4460	4460	4460	4460	0
263	20231214	160100	135628130	4460	4460	4460	4460	0
264	20231214	160000	135628130	4460	4460	4460	4460	0
265	20231214	155900	135628130	4460	4460	4460	4460	0
266	20231214	155800	135628130	4460	4460	4460	4460	0
267	20231214	155700	135628130	4460	4460	4460	4460	0
268	20231214	155600	135628130	4460	4460	4460	4460	0
269	20231214	155500	135628130	4460	4460	4460	4460	0
270	20231214	155400	135628130	4460	4460	4460	4460	0
271	20231214	155300	135628130	4460	4460	4460	4460	0
272	20231214	155200	135628130	4460	4460	4460	4460	954
273	20231214	155100	135628130	4460	4460	4460	4460	0
274	20231214	155000	135628130	4460	4460	4460	4460	0
275	20231214	154900	135628130	4460	4460	4460	4460	0
276	20231214	154800	135628130	4460	4460	4460	4460	0
277	20231214	154700	135628130	4460	4460	4460	4460	0
278	20231214	154600	135628130	4460	4460	4460	4460	0
279	20231214	154500	135628130	4460	4460	4460	4460	0
280	20231214	154400	135628130	4460	4460	4460	4460	0
281	20231214	154300	135628130	4460	4460	4460	4460	0
282	20231214	154200	135628130	4460	4460	4460	4460	0
283	20231214	154100	135628130	4460	4460	4460	4460	0
284	20231214	154000	135628130	4460	4460	4460	4460	0
285	20231214	153900	135628130	4460	4460	4460	4460	0
286	20231214	153800	135628130	4460	4460	4460	4460	0
287	20231214	153700	135628130	4460	4460	4460	4460	0
288	20231214	153600	135628130	4460	4460	4460	4460	0
289	20231214	153500	135628130	4460	4460	4460	4460	0
290	20231214	153400	135628130	4460	4460	4460	4460	0
291	20231214	153300	135628130	4460	4460	4460	4460	0
292	20231214	153200	135628130	4460	4460	4460	4460	0
293	20231214	153100	135628130	4460	4460	4460	4460	0
294	20231214	153000	135628130	4460	4460	4460	4460	954
295	20231214	152900	131373290	4475	4475	4475	4475	0
296	20231214	152800	131373290	4475	4475	4475	4475	0
297	20231214	152700	131373290	4475	4475	4475	4475	0
298	20231214	152600	131373290	4475	4475	4475	4475	0
299	20231214	152500	131373290	4475	4475	4475	4475	0
300	20231214	152400	131373290	4475	4475	4475	4475	0
301	20231214	152300	131373290	4475	4475	4475	4475	0
302	20231214	152200	131373290	4475	4475	4475	4475	0
303	20231214	152100	131373290	4475	4475	4475	4475	0
304	20231214	152000	131373290	4475	4475	4475	4475	0
305	20231214	151900	131373290	4475	4475	4475	4475	0
306	20231214	151800	131373290	4475	4475	4475	4475	8
307	20231214	151700	131337490	4475	4475	4475	4475	0
308	20231214	151600	131337490	4475	4475	4475	4475	1
309	20231214	151500	131333015	4460	4465	4465	4460	67
310	20231214	151400	131034085	4475	4475	4475	4475	100
311	20231214	151300	130586585	4475	4475	4475	4475	0
312	20231214	151200	130586585	4475	4475	4475	4475	0
313	20231214	151100	130586585	4475	4475	4475	4475	0
314	20231214	151000	130586585	4475	4475	4475	4475	0
315	20231214	150900	130586585	4475	4475	4475	4475	0
316	20231214	150800	130586585	4475	4475	4475	4475	2
317	20231214	150700	130577635	4460	4460	4460	4460	0
318	20231214	150600	130577635	4460	4460	4460	4460	0
319	20231214	150500	130577635	4460	4460	4460	4460	0
320	20231214	150400	130577635	4460	4460	4460	4460	0
321	20231214	150300	130577635	4460	4460	4460	4460	0
322	20231214	150200	130577635	4460	4460	4460	4460	0
323	20231214	150100	130577635	4460	4460	4460	4460	400
324	20231214	150000	128793635	4460	4455	4460	4455	625
325	20231214	145900	126006485	4455	4455	4455	4455	6
326	20231214	145800	125979755	4460	4460	4460	4460	13
327	20231214	145700	125921775	4460	4455	4460	4455	81
328	20231214	145600	125560865	4460	4460	4460	4460	1
329	20231214	145500	125556405	4455	4455	4455	4455	0
330	20231214	145400	125556405	4455	4455	4455	4455	70
331	20231214	145300	125244555	4455	4455	4455	4455	0
332	20231214	145200	125244555	4455	4455	4455	4455	0
333	20231214	145100	125244555	4455	4455	4455	4455	70
334	20231214	145000	124932705	4460	4460	4460	4460	6
335	20231214	144900	124905945	4460	4455	4460	4455	76
336	20231214	144800	124567335	4455	4455	4455	4455	0
337	20231214	144700	124567335	4455	4455	4455	4455	0
338	20231214	144600	124567335	4455	4455	4455	4455	70
339	20231214	144500	124255485	4455	4455	4455	4455	0
340	20231214	144400	124255485	4455	4455	4455	4455	0
341	20231214	144300	124255485	4455	4455	4455	4455	70
342	20231214	144200	123943635	4455	4455	4455	4455	0
343	20231214	144100	123943635	4455	4455	4455	4455	70
344	20231214	144000	123631785	4460	4460	4460	4460	10
345	20231214	143900	123587185	4460	4460	4460	4460	20
346	20231214	143800	123497985	4455	4460	4460	4455	75
347	20231214	143700	123163835	4455	4455	4455	4455	0
348	20231214	143600	123163835	4455	4455	4455	4455	0
349	20231214	143500	123163835	4455	4455	4455	4455	70
350	20231214	143400	122851985	4460	4460	4460	4460	11
351	20231214	143300	122802925	4460	4455	4460	4455	71
352	20231214	143200	122486615	4460	4460	4460	4460	15
353	20231214	143100	122419715	4455	4455	4455	4455	0
354	20231214	143000	122419715	4455	4460	4460	4455	71
355	20231214	142900	122103405	4460	4460	4460	4460	0
356	20231214	142800	122103405	4460	4460	4460	4460	0
357	20231214	142700	122103405	4460	4460	4460	4460	1
358	20231214	142600	122098945	4455	4455	4455	4455	0
359	20231214	142500	122098945	4455	4455	4455	4455	70
360	20231214	142400	121787095	4470	4460	4470	4460	100
361	20231214	142300	121340595	4455	4460	4460	4455	18
362	20231214	142200	121260380	4455	4455	4455	4455	81
363	20231214	142100	120899525	4460	4460	4460	4460	1
364	20231214	142000	120895065	4455	4455	4455	4455	0
365	20231214	141900	120895065	4455	4455	4455	4455	70
366	20231214	141800	120583215	4460	4460	4460	4460	11
367	20231214	141700	120534155	4460	4460	4460	4460	3
368	20231214	141600	120520775	4470	4470	4470	4470	1
369	20231214	141500	120516305	4455	4455	4455	4455	0
370	20231214	141400	120516305	4455	4455	4455	4455	70
371	20231214	141300	120204455	4455	4455	4455	4455	0
372	20231214	141200	120204455	4455	4455	4455	4455	0
373	20231214	141100	120204455	4455	4455	4455	4455	70
374	20231214	141000	119892605	4470	4470	4470	4470	0
375	20231214	140900	119892605	4470	4460	4470	4460	50
376	20231214	140800	119669515	4455	4455	4455	4455	70
377	20231214	140700	119357665	4460	4460	4460	4460	22
378	20231214	140600	119259545	4460	4460	4460	4460	7
379	20231214	140500	119228325	4455	4455	4455	4455	0
380	20231214	140400	119228325	4455	4455	4455	4455	0
381	20231214	140300	119228325	4455	4455	4455	4455	70
382	20231214	140200	118916475	4455	4455	4455	4455	0
383	20231214	140100	118916475	4455	4455	4455	4455	0
384	20231214	140000	118916475	4455	4455	4455	4455	70
385	20231214	135900	118604625	4470	4455	4470	4455	65
386	20231214	135800	118315020	4455	4455	4455	4455	7
387	20231214	135700	118283835	4455	4455	4455	4455	0
388	20231214	135600	118283835	4455	4455	4455	4455	3
389	20231214	135500	118270470	4455	4455	4455	4455	70
390	20231214	135400	117958620	4455	4455	4455	4455	0
391	20231214	135300	117958620	4455	4455	4455	4455	0
392	20231214	135200	117958620	4455	4455	4455	4455	70
393	20231214	135100	117646770	4455	4455	4455	4455	0
394	20231214	135000	117646770	4455	4455	4455	4455	70
395	20231214	134900	117334920	4455	4455	4455	4455	0
396	20231214	134800	117334920	4455	4455	4455	4455	0
397	20231214	134700	117334920	4455	4455	4455	4455	70
398	20231214	134600	117023070	4455	4455	4455	4455	0
399	20231214	134500	117023070	4455	4455	4455	4455	0
400	20231214	134400	117023070	4455	4455	4455	4455	70
401	20231214	134300	116711220	4470	4470	4470	4470	0
402	20231214	134200	116711220	4470	4455	4470	4455	72
403	20231214	134100	116390430	4455	4455	4455	4455	0
404	20231214	134000	116390430	4455	4455	4455	4455	0
405	20231214	133900	116390430	4455	4455	4455	4455	70
406	20231214	133800	116078580	4475	4475	4475	4475	0
407	20231214	133700	116078580	4475	4475	4475	4475	0
408	20231214	133600	116078580	4475	4455	4475	4455	71
409	20231214	133500	115762255	4460	4460	4460	4460	0
410	20231214	133400	115762255	4460	4460	4460	4460	70
411	20231214	133300	115450055	4460	4460	4460	4460	53
412	20231214	133200	115213675	4460	4460	4460	4460	0
413	20231214	133100	115213675	4460	4460	4460	4460	170
414	20231214	133000	114455475	4460	4460	4460	4460	0
415	20231214	132900	114455475	4460	4460	4460	4460	0
416	20231214	132800	114455475	4460	4460	4460	4460	70
417	20231214	132700	114143275	4480	4480	4480	4480	1
418	20231214	132600	114138795	4460	4460	4460	4460	0
419	20231214	132500	114138795	4460	4480	4480	4460	72
420	20231214	132400	113817635	4460	4470	4470	4460	500
421	20231214	132300	111585295	4470	4470	4470	4470	70
422	20231214	132200	111272395	4480	4470	4480	4470	102
423	20231214	132100	110816435	4470	4470	4470	4470	0
424	20231214	132000	110816435	4470	4470	4470	4470	70
425	20231214	131900	110503535	4470	4470	4470	4470	0
426	20231214	131800	110503535	4470	4470	4470	4470	0
427	20231214	131700	110503535	4470	4470	4470	4470	70
428	20231214	131600	110190635	4460	4460	4460	4460	0
429	20231214	131500	110190635	4460	4460	4460	4460	70
430	20231214	131400	109878435	4460	4460	4460	4460	0
431	20231214	131300	109878435	4460	4460	4460	4460	0
432	20231214	131200	109878435	4460	4480	4480	4460	71
433	20231214	131100	109561755	4460	4460	4460	4460	0
434	20231214	131000	109561755	4460	4460	4460	4460	0
435	20231214	130900	109561755	4460	4460	4460	4460	90
436	20231214	130800	109160355	4460	4455	4460	4455	5
437	20231214	130700	109138070	4460	4460	4460	4455	3563
438	20231214	130600	93247440	4460	4460	4460	4460	176
439	20231214	130500	92462480	4460	4460	4460	4460	200
440	20231214	130400	91570480	4460	4455	4460	4455	713
441	20231214	130300	88390850	4455	4455	4455	4455	1
442	20231214	130200	88386395	4460	4460	4460	4460	0
443	20231214	130100	88386395	4460	4460	4460	4460	136
444	20231214	130000	87779835	4460	4460	4460	4460	200
445	20231214	125900	86887835	4460	4460	4460	4460	70
446	20231214	125800	86575635	4455	4455	4455	4455	0
447	20231214	125700	86575635	4455	4455	4455	4455	0
448	20231214	125600	86575635	4455	4455	4455	4455	70
449	20231214	125500	86263785	4455	4455	4455	4455	0
450	20231214	125400	86263785	4455	4455	4455	4455	0
451	20231214	125300	86263785	4455	4455	4455	4455	70
452	20231214	125200	85951935	4485	4485	4485	4485	0
453	20231214	125100	85951935	4485	4455	4485	4455	72
454	20231214	125000	85631115	4485	4485	4485	4485	2
455	20231214	124900	85622145	4455	4455	4455	4455	853
456	20231214	124800	81822030	4455	4455	4455	4455	744
457	20231214	124700	78507510	4460	4460	4460	4460	342
458	20231214	124600	76982190	4460	4460	4460	4460	0
459	20231214	124500	76982190	4460	4470	4470	4460	125
460	20231214	124400	76424140	4465	4465	4465	4465	0
461	20231214	124300	76424140	4465	4455	4465	4455	81
462	20231214	124200	76063175	4455	4455	4455	4455	0
463	20231214	124100	76063175	4455	4455	4455	4455	0
464	20231214	124000	76063175	4455	4455	4455	4455	70
465	20231214	123900	75751325	4455	4455	4455	4455	0
466	20231214	123800	75751325	4455	4455	4455	4455	0
467	20231214	123700	75751325	4455	4455	4455	4455	70
468	20231214	123600	75439475	4455	4455	4455	4455	0
469	20231214	123500	75439475	4455	4455	4455	4455	0
470	20231214	123400	75439475	4455	4460	4465	4455	300
471	20231214	123300	74102720	4460	4460	4460	4460	23
472	20231214	123200	74000140	4460	4465	4465	4460	71
473	20231214	123100	73683475	4460	4460	4460	4460	0
474	20231214	123000	73683475	4460	4460	4460	4460	0
475	20231214	122900	73683475	4460	4460	4460	4460	70
476	20231214	122800	73371275	4465	4465	4465	4465	5
477	20231214	122700	73348950	4465	4460	4465	4460	62
478	20231214	122600	73072425	4455	4455	4455	4455	70
479	20231214	122500	72760575	4460	4460	4460	4460	0
480	20231214	122400	72760575	4460	4460	4460	4460	9
481	20231214	122300	72720435	4465	4465	4465	4465	0
482	20231214	122200	72720435	4465	4465	4465	4465	1
483	20231214	122100	72715970	4465	4465	4465	4465	49
484	20231214	122000	72497185	4465	4465	4465	4465	2
485	20231214	121900	72488255	4465	4465	4465	4465	0
486	20231214	121800	72488255	4465	4465	4465	4465	70
487	20231214	121700	72175705	4470	4470	4470	4470	2
488	20231214	121600	72166765	4465	4465	4465	4465	70
489	20231214	121500	71854215	4470	4470	4470	4470	0
490	20231214	121400	71854215	4470	4470	4470	4470	93
491	20231214	121300	71438505	4470	4470	4470	4470	70
492	20231214	121200	71125605	4475	4475	4475	4475	0
493	20231214	121100	71125605	4475	4475	4475	4475	2
494	20231214	121000	71116655	4475	4475	4475	4475	45
495	20231214	120900	70915280	4485	4485	4485	4485	0
496	20231214	120800	70915280	4485	4470	4485	4470	136
497	20231214	120700	70306370	4475	4475	4475	4475	7
498	20231214	120600	70275045	4475	4475	4475	4475	0
499	20231214	120500	70275045	4475	4475	4475	4475	63
500	20231214	120400	69993120	4475	4475	4475	4475	0
501	20231214	120300	69993120	4475	4475	4475	4475	0
502	20231214	120200	69993120	4475	4475	4475	4475	70
503	20231214	120100	69679870	4485	4485	4485	4485	0
504	20231214	120000	69679870	4485	4475	4485	4475	72
505	20231214	115900	69357655	4475	4475	4475	4475	0
506	20231214	115800	69357655	4475	4475	4475	4475	0
507	20231214	115700	69357655	4475	4480	4480	4475	71
508	20231214	115600	69039925	4475	4475	4475	4475	0
509	20231214	115500	69039925	4475	4475	4475	4475	0
510	20231214	115400	69039925	4475	4475	4475	4475	70
511	20231214	115300	68726675	4475	4475	4475	4475	0
512	20231214	115200	68726675	4475	4475	4475	4475	0
513	20231214	115100	68726675	4475	4475	4475	4475	70
514	20231214	115000	68413425	4480	4480	4480	4480	0
515	20231214	114900	68413425	4480	4480	4480	4480	68
516	20231214	114800	68108785	4480	4480	4480	4480	100
517	20231214	114700	67660785	4480	4480	4480	4480	0
518	20231214	114600	67660785	4480	4480	4480	4480	70
519	20231214	114500	67347185	4485	4485	4485	4485	0
520	20231214	114400	67347185	4485	4485	4485	4485	0
521	20231214	114300	67347185	4485	4480	4485	4480	72
522	20231214	114200	67024615	4480	4480	4480	4480	0
523	20231214	114100	67024615	4480	4480	4480	4480	70
524	20231214	114000	66711015	4480	4480	4480	4480	0
525	20231214	113900	66711015	4480	4480	4480	4480	0
526	20231214	113800	66711015	4480	4485	4485	4480	10
527	20231214	113700	66666210	4480	4480	4480	4480	0
528	20231214	113600	66666210	4480	4480	4480	4480	0
529	20231214	113500	66666210	4480	4480	4480	4480	70
530	20231214	113400	66352610	4480	4480	4480	4480	0
531	20231214	113300	66352610	4480	4480	4480	4480	70
532	20231214	113200	66039010	4480	4480	4480	4480	4
533	20231214	113100	66021090	4480	4480	4480	4480	0
534	20231214	113000	66021090	4480	4480	4480	4480	70
535	20231214	112900	65707490	4480	4480	4480	4480	0
536	20231214	112800	65707490	4480	4480	4480	4480	0
537	20231214	112700	65707490	4480	4480	4480	4480	70
538	20231214	112600	65393890	4510	4510	4510	4510	2
539	20231214	112500	65384870	4480	4480	4480	4480	70
540	20231214	112400	65071270	4480	4480	4480	4480	0
541	20231214	112300	65071270	4480	4480	4480	4480	0
542	20231214	112200	65071270	4480	4480	4480	4480	70
543	20231214	112100	64757670	4480	4480	4480	4480	0
544	20231214	112000	64757670	4480	4485	4485	4480	659
545	20231214	111900	61804765	4485	4485	4485	4485	75
546	20231214	111800	61468390	4485	4485	4485	4485	0
547	20231214	111700	61468390	4485	4485	4485	4485	70
548	20231214	111600	61154440	4485	4485	4485	4485	0
549	20231214	111500	61154440	4485	4485	4485	4485	0
550	20231214	111400	61154440	4485	4485	4485	4480	76
551	20231214	111300	60813610	4490	4490	4490	4490	39
552	20231214	111200	60638500	4490	4490	4490	4490	1
553	20231214	111100	60634010	4490	4490	4490	4490	31
554	20231214	111000	60494820	4515	4515	4515	4515	0
555	20231214	110900	60494820	4515	4490	4515	4490	72
556	20231214	110800	60171490	4520	4520	4520	4520	0
557	20231214	110700	60171490	4520	4520	4520	4520	1
558	20231214	110600	60166970	4485	4485	4485	4485	70
559	20231214	110500	59853020	4515	4500	4515	4500	397
560	20231214	110400	58062710	4495	4495	4495	4495	0
561	20231214	110300	58062710	4495	4495	4495	4480	156
562	20231214	110200	57362540	4495	4495	4495	4495	481
563	20231214	110100	55200445	4495	4495	4495	4495	0
564	20231214	110000	55200445	4495	4495	4495	4495	70
565	20231214	105900	54885795	4500	4500	4500	4500	2
566	20231214	105800	54876795	4495	4495	4495	4495	281
567	20231214	105700	53613700	4495	4495	4495	4495	0
568	20231214	105600	53613700	4495	4495	4495	4495	0
569	20231214	105500	53613700	4495	4495	4495	4495	170
570	20231214	105400	52849550	4495	4495	4495	4495	300
571	20231214	105300	51501050	4500	4500	4500	4500	25
572	20231214	105200	51388550	4500	4495	4500	4495	72
573	20231214	105100	51064900	4495	4495	4495	4495	0
574	20231214	105000	51064900	4495	4495	4495	4495	70
575	20231214	104900	50750250	4500	4500	4500	4500	1
576	20231214	104800	50745750	4495	4495	4495	4495	0
577	20231214	104700	50745750	4495	4495	4495	4495	70
578	20231214	104600	50431100	4495	4495	4495	4495	0
579	20231214	104500	50431100	4495	4495	4495	4495	0
580	20231214	104400	50431100	4495	4500	4500	4495	80
581	20231214	104300	50071450	4495	4495	4495	4495	0
582	20231214	104200	50071450	4495	4495	4495	4495	71
583	20231214	104100	49752305	4495	4495	4495	4495	0
584	20231214	104000	49752305	4495	4495	4495	4495	0
585	20231214	103900	49752305	4495	4495	4495	4495	81
586	20231214	103800	49388210	4495	4495	4495	4495	7
587	20231214	103700	49356745	4495	4495	4495	4495	204
588	20231214	103600	48439765	4495	4495	4495	4495	226
589	20231214	103500	47423895	4495	4495	4495	4495	2
590	20231214	103400	47414905	4495	4495	4495	4480	72
591	20231214	103300	47092315	4480	4480	4480	4480	0
592	20231214	103200	47092315	4480	4485	4485	4480	63
593	20231214	103100	46810070	4480	4480	4480	4480	0
594	20231214	103000	46810070	4480	4480	4480	4480	0
595	20231214	102900	46810070	4480	4480	4480	4480	0
596	20231214	102800	46810070	4480	4480	4480	4480	0
597	20231214	102700	46810070	4480	4480	4480	4480	0
598	20231214	102600	46810070	4480	4480	4480	4480	62
599	20231214	102500	46532310	4480	4480	4480	4480	1
600	20231214	102400	46527830	4480	4480	4480	4480	0
601	20231214	102300	46527830	4480	4480	4480	4480	0
602	20231214	102200	46527830	4480	4480	4480	4480	0
603	20231214	102100	46527830	4480	4480	4480	4480	0
604	20231214	102000	46527830	4480	4480	4480	4480	1
605	20231214	101900	46523350	4480	4480	4480	4480	0
606	20231214	101800	46523350	4480	4480	4480	4480	2
607	20231214	101700	46514390	4480	4480	4480	4480	13
608	20231214	101600	46456150	4480	4480	4480	4480	904
609	20231214	101500	42406230	4500	4500	4500	4500	0
610	20231214	101400	42406230	4500	4500	4500	4500	0
611	20231214	101300	42406230	4500	4500	4500	4500	0
612	20231214	101200	42406230	4500	4500	4500	4500	0
613	20231214	101100	42406230	4500	4500	4500	4500	0
614	20231214	101000	42406230	4500	4500	4500	4500	0
615	20231214	100900	42406230	4500	4500	4500	4500	0
616	20231214	100800	42406230	4500	4500	4500	4500	0
617	20231214	100700	42406230	4500	4500	4500	4500	1
618	20231214	100600	42401730	4480	4480	4480	4480	72
619	20231214	100500	42079170	4480	4480	4480	4480	2203
620	20231214	100400	32209730	4480	4480	4480	4480	0
621	20231214	100300	32209730	4480	4480	4480	4480	0
622	20231214	100200	32209730	4480	4490	4490	4480	1200
623	20231214	100100	26830030	4510	4510	4510	4510	2
624	20231214	100000	26821010	4510	4510	4510	4510	0
625	20231214	095900	26821010	4510	4510	4510	4510	0
626	20231214	095800	26821010	4510	4510	4510	4510	0
627	20231214	095700	26821010	4510	4510	4510	4510	15
628	20231214	095600	26753360	4490	4490	4490	4490	0
629	20231214	095500	26753360	4490	4490	4490	4490	0
630	20231214	095400	26753360	4490	4490	4490	4490	0
631	20231214	095300	26753360	4490	4490	4490	4490	0
632	20231214	095200	26753360	4490	4490	4490	4490	46
633	20231214	095100	26546820	4510	4510	4510	4510	0
634	20231214	095000	26546820	4510	4510	4510	4510	0
635	20231214	094900	26546820	4510	4510	4510	4510	0
636	20231214	094800	26546820	4510	4510	4510	4510	0
637	20231214	094700	26546820	4510	4510	4510	4510	2
638	20231214	094600	26537800	4510	4510	4510	4510	0
639	20231214	094500	26537800	4510	4510	4510	4510	100
640	20231214	094400	26086800	4510	4510	4510	4510	2
641	20231214	094300	26077780	4505	4505	4505	4505	0
642	20231214	094200	26077780	4505	4505	4505	4505	0
643	20231214	094100	26077780	4505	4505	4505	4505	0
644	20231214	094000	26077780	4505	4505	4505	4505	0
645	20231214	093900	26077780	4505	4505	4505	4505	0
646	20231214	093800	26077780	4505	4505	4505	4505	1
647	20231214	093700	26073275	4505	4505	4505	4505	0
648	20231214	093600	26073275	4505	4505	4505	4505	16
649	20231214	093500	26001195	4505	4505	4505	4505	0
650	20231214	093400	26001195	4505	4505	4505	4505	0
651	20231214	093300	26001195	4505	4505	4505	4505	121
652	20231214	093200	25456090	4505	4505	4505	4505	0
653	20231214	093100	25456090	4505	4505	4505	4505	0
654	20231214	093000	25456090	4505	4505	4505	4505	9
655	20231214	092900	25415545	4505	4505	4505	4505	0
656	20231214	092800	25415545	4505	4505	4505	4505	15
657	20231214	092700	25347970	4505	4505	4505	4505	3
658	20231214	092600	25334455	4505	4505	4505	4505	1
659	20231214	092500	25329950	4480	4485	4485	4480	283
660	20231214	092400	24061830	4510	4510	4510	4510	0
661	20231214	092300	24061830	4510	4510	4510	4510	0
662	20231214	092200	24061830	4510	4510	4510	4510	0
663	20231214	092100	24061830	4510	4510	4510	4510	0
664	20231214	092000	24061830	4510	4510	4510	4510	0
665	20231214	091900	24061830	4510	4510	4510	4510	0
666	20231214	091800	24061830	4510	4510	4510	4510	0
667	20231214	091700	24061830	4510	4510	4510	4510	0
668	20231214	091600	24061830	4510	4510	4510	4510	0
669	20231214	091500	24061830	4510	4510	4510	4510	0
670	20231214	091400	24061830	4510	4510	4510	4510	216
671	20231214	091300	23087670	4510	4500	4510	4500	100
672	20231214	091200	22636680	4500	4500	4500	4500	1005
673	20231214	091100	18114180	4515	4515	4515	4515	0
674	20231214	091000	18114180	4515	4515	4515	4515	0
675	20231214	090900	18114180	4515	4515	4515	4515	0
676	20231214	090800	18114180	4515	4515	4515	4515	50
677	20231214	090700	17888430	4515	4515	4515	4515	50
678	20231214	090600	17662680	4515	4515	4515	4515	0
679	20231214	090500	17662680	4515	4515	4515	4515	0
680	20231214	090400	17662680	4515	4515	4515	4515	0
681	20231214	090300	17662680	4515	4515	4515	4515	667
682	20231214	090200	14651175	4515	4515	4515	4515	1909
683	20231214	090100	6032040	4515	4515	4515	4515	147
684	20231214	090000	5368335	4515	4515	4515	4515	1189