KissMeData/060850/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193700	154967830	9040	9040	9040	9040	660
3	20231214	193600	154967830	9040	9040	9040	9040	0
4	20231214	193500	154967830	9040	9040	9040	9040	0
5	20231214	193400	154967830	9040	9040	9040	9040	0
6	20231214	193300	154967830	9040	9040	9040	9040	0
7	20231214	193200	154967830	9040	9040	9040	9040	0
8	20231214	193100	154967830	9040	9040	9040	9040	0
9	20231214	193000	154967830	9040	9040	9040	9040	0
10	20231214	192900	154967830	9040	9040	9040	9040	0
11	20231214	192800	154967830	9040	9040	9040	9040	0
12	20231214	192700	154967830	9040	9040	9040	9040	0
13	20231214	192600	154967830	9040	9040	9040	9040	0
14	20231214	192500	154967830	9040	9040	9040	9040	0
15	20231214	192400	154967830	9040	9040	9040	9040	0
16	20231214	192300	154967830	9040	9040	9040	9040	0
17	20231214	192200	154967830	9040	9040	9040	9040	0
18	20231214	192100	154967830	9040	9040	9040	9040	0
19	20231214	192000	154967830	9040	9040	9040	9040	0
20	20231214	191900	154967830	9040	9040	9040	9040	0
21	20231214	191800	154967830	9040	9040	9040	9040	0
22	20231214	191700	154967830	9040	9040	9040	9040	0
23	20231214	191600	154967830	9040	9040	9040	9040	0
24	20231214	191500	154967830	9040	9040	9040	9040	0
25	20231214	191400	154967830	9040	9040	9040	9040	0
26	20231214	191300	154967830	9040	9040	9040	9040	0
27	20231214	191200	154967830	9040	9040	9040	9040	0
28	20231214	191100	154967830	9040	9040	9040	9040	0
29	20231214	191000	154967830	9040	9040	9040	9040	0
30	20231214	190900	154967830	9040	9040	9040	9040	0
31	20231214	190800	154967830	9040	9040	9040	9040	0
32	20231214	190700	154967830	9040	9040	9040	9040	660
33	20231214	190600	154967830	9040	9040	9040	9040	0
34	20231214	190500	154967830	9040	9040	9040	9040	0
35	20231214	190400	154967830	9040	9040	9040	9040	0
36	20231214	190300	154967830	9040	9040	9040	9040	0
37	20231214	190200	154967830	9040	9040	9040	9040	0
38	20231214	190100	154967830	9040	9040	9040	9040	0
39	20231214	190000	154967830	9040	9040	9040	9040	0
40	20231214	185900	154967830	9040	9040	9040	9040	0
41	20231214	185800	154967830	9040	9040	9040	9040	0
42	20231214	185700	154967830	9040	9040	9040	9040	0
43	20231214	185600	154967830	9040	9040	9040	9040	0
44	20231214	185500	154967830	9040	9040	9040	9040	0
45	20231214	185400	154967830	9040	9040	9040	9040	0
46	20231214	185300	154967830	9040	9040	9040	9040	0
47	20231214	185200	154967830	9040	9040	9040	9040	0
48	20231214	185100	154967830	9040	9040	9040	9040	0
49	20231214	185000	154967830	9040	9040	9040	9040	0
50	20231214	184900	154967830	9040	9040	9040	9040	0
51	20231214	184800	154967830	9040	9040	9040	9040	0
52	20231214	184700	154967830	9040	9040	9040	9040	0
53	20231214	184600	154967830	9040	9040	9040	9040	0
54	20231214	184500	154967830	9040	9040	9040	9040	0
55	20231214	184400	154967830	9040	9040	9040	9040	0
56	20231214	184300	154967830	9040	9040	9040	9040	0
57	20231214	184200	154967830	9040	9040	9040	9040	0
58	20231214	184100	154967830	9040	9040	9040	9040	0
59	20231214	184000	154967830	9040	9040	9040	9040	0
60	20231214	183900	154967830	9040	9040	9040	9040	0
61	20231214	183800	154967830	9040	9040	9040	9040	0
62	20231214	183700	154967830	9040	9040	9040	9040	660
63	20231214	183600	154967830	9040	9040	9040	9040	0
64	20231214	183500	154967830	9040	9040	9040	9040	0
65	20231214	183400	154967830	9040	9040	9040	9040	0
66	20231214	183300	154967830	9040	9040	9040	9040	0
67	20231214	183200	154967830	9040	9040	9040	9040	0
68	20231214	183100	154967830	9040	9040	9040	9040	0
69	20231214	183000	154967830	9040	9040	9040	9040	0
70	20231214	182900	154967830	9040	9040	9040	9040	0
71	20231214	182800	154967830	9040	9040	9040	9040	0
72	20231214	182700	154967830	9040	9040	9040	9040	0
73	20231214	182600	154967830	9040	9040	9040	9040	0
74	20231214	182500	154967830	9040	9040	9040	9040	0
75	20231214	182400	154967830	9040	9040	9040	9040	0
76	20231214	182300	154967830	9040	9040	9040	9040	0
77	20231214	182200	154967830	9040	9040	9040	9040	0
78	20231214	182100	154967830	9040	9040	9040	9040	0
79	20231214	182000	154967830	9040	9040	9040	9040	0
80	20231214	181900	154967830	9040	9040	9040	9040	0
81	20231214	181800	154967830	9040	9040	9040	9040	0
82	20231214	181700	154967830	9040	9040	9040	9040	0
83	20231214	181600	154967830	9040	9040	9040	9040	0
84	20231214	181500	154967830	9040	9040	9040	9040	0
85	20231214	181400	154967830	9040	9040	9040	9040	0
86	20231214	181300	154967830	9040	9040	9040	9040	0
87	20231214	181200	154967830	9040	9040	9040	9040	0
88	20231214	181100	154967830	9040	9040	9040	9040	0
89	20231214	181000	154967830	9040	9040	9040	9040	0
90	20231214	180900	154967830	9040	9040	9040	9040	0
91	20231214	180800	154967830	9040	9040	9040	9040	0
92	20231214	180700	154967830	9040	9040	9040	9040	660
93	20231214	180600	154967830	9040	9040	9040	9040	0
94	20231214	180500	154967830	9040	9040	9040	9040	0
95	20231214	180400	154967830	9040	9040	9040	9040	0
96	20231214	180300	154967830	9040	9040	9040	9040	0
97	20231214	180200	154967830	9040	9040	9040	9040	0
98	20231214	180100	154967830	9040	9040	9040	9040	0
99	20231214	180000	154967830	9040	9040	9040	9040	0
100	20231214	175900	154967830	9040	9040	9040	9040	0
101	20231214	175800	154967830	9040	9040	9040	9040	0
102	20231214	175700	154967830	9040	9040	9040	9040	0
103	20231214	175600	154967830	9040	9040	9040	9040	0
104	20231214	175500	154967830	9040	9040	9040	9040	0
105	20231214	175400	154967830	9040	9040	9040	9040	0
106	20231214	175300	154967830	9040	9040	9040	9040	0
107	20231214	175200	154967830	9040	9040	9040	9040	0
108	20231214	175100	154967830	9040	9040	9040	9040	0
109	20231214	175000	154967830	9040	9040	9040	9040	0
110	20231214	174900	154967830	9040	9040	9040	9040	0
111	20231214	174800	154967830	9040	9040	9040	9040	0
112	20231214	174700	154967830	9040	9040	9040	9040	0
113	20231214	174600	154967830	9040	9040	9040	9040	0
114	20231214	174500	154967830	9040	9040	9040	9040	0
115	20231214	174400	154967830	9040	9040	9040	9040	0
116	20231214	174300	154967830	9040	9040	9040	9040	0
117	20231214	174200	154967830	9040	9040	9040	9040	0
118	20231214	174100	154967830	9040	9040	9040	9040	0
119	20231214	174000	154967830	9040	9040	9040	9040	0
120	20231214	173900	154967830	9040	9040	9040	9040	0
121	20231214	173800	154967830	9040	9040	9040	9040	0
122	20231214	173700	154967830	9040	9040	9040	9040	660
123	20231214	173600	154967830	9040	9040	9040	9040	0
124	20231214	173500	154967830	9040	9040	9040	9040	0
125	20231214	173400	154967830	9040	9040	9040	9040	0
126	20231214	173300	154967830	9040	9040	9040	9040	0
127	20231214	173200	154967830	9040	9040	9040	9040	0
128	20231214	173100	154967830	9040	9040	9040	9040	0
129	20231214	173000	154967830	9040	9040	9040	9040	0
130	20231214	172900	154967830	9040	9040	9040	9040	0
131	20231214	172800	154967830	9040	9040	9040	9040	0
132	20231214	172700	154967830	9040	9040	9040	9040	0
133	20231214	172600	154967830	9040	9040	9040	9040	0
134	20231214	172500	154967830	9040	9040	9040	9040	0
135	20231214	172400	154967830	9040	9040	9040	9040	0
136	20231214	172300	154967830	9040	9040	9040	9040	0
137	20231214	172200	154967830	9040	9040	9040	9040	0
138	20231214	172100	154967830	9040	9040	9040	9040	0
139	20231214	172000	154967830	9040	9040	9040	9040	0
140	20231214	171900	154967830	9040	9040	9040	9040	0
141	20231214	171800	154967830	9040	9040	9040	9040	0
142	20231214	171700	154967830	9040	9040	9040	9040	0
143	20231214	171600	154967830	9040	9040	9040	9040	0
144	20231214	171500	154967830	9040	9040	9040	9040	0
145	20231214	171400	154967830	9040	9040	9040	9040	0
146	20231214	171300	154967830	9040	9040	9040	9040	0
147	20231214	171200	154967830	9040	9040	9040	9040	0
148	20231214	171100	154967830	9040	9040	9040	9040	0
149	20231214	171000	154967830	9040	9040	9040	9040	0
150	20231214	170900	154967830	9040	9040	9040	9040	0
151	20231214	170800	154967830	9040	9040	9040	9040	0
152	20231214	170700	154967830	9040	9040	9040	9040	660
153	20231214	170600	154967830	9040	9040	9040	9040	0
154	20231214	170500	154967830	9040	9040	9040	9040	0
155	20231214	170400	154967830	9040	9040	9040	9040	0
156	20231214	170300	154967830	9040	9040	9040	9040	0
157	20231214	170200	154967830	9040	9040	9040	9040	0
158	20231214	170100	154967830	9040	9040	9040	9040	0
159	20231214	170000	154967830	9040	9040	9040	9040	0
160	20231214	165900	154967830	9040	9040	9040	9040	0
161	20231214	165800	154967830	9040	9040	9040	9040	0
162	20231214	165700	154967830	9040	9040	9040	9040	0
163	20231214	165600	154967830	9040	9040	9040	9040	0
164	20231214	165500	154967830	9040	9040	9040	9040	0
165	20231214	165400	154967830	9040	9040	9040	9040	0
166	20231214	165300	154967830	9040	9040	9040	9040	0
167	20231214	165200	154967830	9040	9040	9040	9040	0
168	20231214	165100	154967830	9040	9040	9040	9040	0
169	20231214	165000	154967830	9040	9040	9040	9040	0
170	20231214	164900	154967830	9040	9040	9040	9040	0
171	20231214	164800	154967830	9040	9040	9040	9040	0
172	20231214	164700	154967830	9040	9040	9040	9040	0
173	20231214	164600	154967830	9040	9040	9040	9040	0
174	20231214	164500	154967830	9040	9040	9040	9040	0
175	20231214	164400	154967830	9040	9040	9040	9040	0
176	20231214	164300	154967830	9040	9040	9040	9040	0
177	20231214	164200	154967830	9040	9040	9040	9040	0
178	20231214	164100	154967830	9040	9040	9040	9040	0
179	20231214	164000	154967830	9040	9040	9040	9040	0
180	20231214	163900	154967830	9040	9040	9040	9040	0
181	20231214	163800	154967830	9040	9040	9040	9040	0
182	20231214	163700	154967830	9040	9040	9040	9040	660
183	20231214	163600	154967830	9040	9040	9040	9040	0
184	20231214	163500	154967830	9040	9040	9040	9040	0
185	20231214	163400	154967830	9040	9040	9040	9040	0
186	20231214	163300	154967830	9040	9040	9040	9040	0
187	20231214	163200	154967830	9040	9040	9040	9040	0
188	20231214	163100	154967830	9040	9040	9040	9040	0
189	20231214	163000	154967830	9040	9040	9040	9040	0
190	20231214	162900	154967830	9040	9040	9040	9040	0
191	20231214	162800	154967830	9040	9040	9040	9040	0
192	20231214	162700	154967830	9040	9040	9040	9040	0
193	20231214	162600	154967830	9040	9040	9040	9040	0
194	20231214	162500	154967830	9040	9040	9040	9040	0
195	20231214	162400	154967830	9040	9040	9040	9040	0
196	20231214	162300	154967830	9040	9040	9040	9040	0
197	20231214	162200	154967830	9040	9040	9040	9040	0
198	20231214	162100	154967830	9040	9040	9040	9040	0
199	20231214	162000	154967830	9040	9040	9040	9040	0
200	20231214	161900	154967830	9040	9040	9040	9040	0
201	20231214	161800	154967830	9040	9040	9040	9040	0
202	20231214	161700	154967830	9040	9040	9040	9040	0
203	20231214	161600	154967830	9040	9040	9040	9040	0
204	20231214	161500	154967830	9040	9040	9040	9040	0
205	20231214	161400	154967830	9040	9040	9040	9040	0
206	20231214	161300	154967830	9040	9040	9040	9040	0
207	20231214	161200	154967830	9040	9040	9040	9040	0
208	20231214	161100	154967830	9040	9040	9040	9040	0
209	20231214	161000	154967830	9040	9040	9040	9040	0
210	20231214	160900	154967830	9040	9040	9040	9040	0
211	20231214	160800	154967830	9040	9040	9040	9040	0
212	20231214	160700	154967830	9040	9040	9040	9040	660
213	20231214	160600	154967830	9040	9040	9040	9040	0
214	20231214	160500	154967830	9040	9040	9040	9040	0
215	20231214	160400	154967830	9040	9040	9040	9040	0
216	20231214	160300	154967830	9040	9040	9040	9040	0
217	20231214	160200	154967830	9040	9040	9040	9040	0
218	20231214	160100	154967830	9040	9040	9040	9040	0
219	20231214	160000	154967830	9040	9040	9040	9040	0
220	20231214	155900	154967830	9040	9040	9040	9040	0
221	20231214	155800	154967830	9040	9040	9040	9040	0
222	20231214	155700	154967830	9040	9040	9040	9040	0
223	20231214	155600	154967830	9040	9040	9040	9040	0
224	20231214	155500	154967830	9040	9040	9040	9040	0
225	20231214	155400	154967830	9040	9040	9040	9040	0
226	20231214	155300	154967830	9040	9040	9040	9040	0
227	20231214	155200	154967830	9040	9040	9040	9040	0
228	20231214	155100	154967830	9040	9040	9040	9040	0
229	20231214	155000	154967830	9040	9040	9040	9040	0
230	20231214	154900	154967830	9040	9040	9040	9040	0
231	20231214	154800	154967830	9040	9040	9040	9040	0
232	20231214	154700	154967830	9040	9040	9040	9040	0
233	20231214	154600	154967830	9040	9040	9040	9040	0
234	20231214	154500	154967830	9040	9040	9040	9040	0
235	20231214	154400	154967830	9040	9040	9040	9040	0
236	20231214	154300	154967830	9040	9040	9040	9040	0
237	20231214	154200	154967830	9040	9040	9040	9040	0
238	20231214	154100	154967830	9040	9040	9040	9040	0
239	20231214	154000	154967830	9040	9040	9040	9040	0
240	20231214	153900	154967830	9040	9040	9040	9040	0
241	20231214	153800	154967830	9040	9040	9040	9040	0
242	20231214	153700	154967830	9040	9040	9040	9040	660
243	20231214	153600	154967830	9040	9040	9040	9040	0
244	20231214	153500	154967830	9040	9040	9040	9040	0
245	20231214	153400	154967830	9040	9040	9040	9040	0
246	20231214	153300	154967830	9040	9040	9040	9040	0
247	20231214	153200	154967830	9040	9040	9040	9040	0
248	20231214	153100	154967830	9040	9040	9040	9040	0
249	20231214	153000	154967830	9040	9040	9040	9040	660
250	20231214	152900	149001430	9080	9080	9080	9080	0
251	20231214	152800	149001430	9080	9080	9080	9080	0
252	20231214	152700	149001430	9080	9080	9080	9080	0
253	20231214	152600	149001430	9080	9080	9080	9080	0
254	20231214	152500	149001430	9080	9080	9080	9080	0
255	20231214	152400	149001430	9080	9080	9080	9080	0
256	20231214	152300	149001430	9080	9080	9080	9080	0
257	20231214	152200	149001430	9080	9080	9080	9080	0
258	20231214	152100	149001430	9080	9080	9080	9080	0
259	20231214	152000	149001430	9080	9080	9080	9080	0
260	20231214	151900	149001430	9080	9080	9080	9080	2
261	20231214	151800	148983270	9060	9060	9060	9060	1
262	20231214	151700	148974210	9080	9080	9080	9080	0
263	20231214	151600	148974210	9080	9080	9080	9080	0
264	20231214	151500	148974210	9080	9080	9080	9080	12
265	20231214	151400	148865250	9080	9080	9080	9080	0
266	20231214	151300	148865250	9080	9080	9080	9080	13
267	20231214	151200	148747210	9080	9080	9080	9080	100
268	20231214	151100	147839210	9070	9060	9070	9060	61
269	20231214	151000	147286050	9070	9070	9070	9070	52
270	20231214	150900	146814410	9080	9080	9080	9080	0
271	20231214	150800	146814410	9080	9080	9080	9080	1
272	20231214	150700	146805330	9070	9070	9070	9070	0
273	20231214	150600	146805330	9070	9070	9070	9070	3
274	20231214	150500	146778120	9060	9060	9060	9060	3
275	20231214	150400	146750940	9060	9070	9070	9060	220
276	20231214	150300	144757430	9090	9090	9090	9090	0
277	20231214	150200	144757430	9090	9070	9090	9070	11
278	20231214	150100	144657460	9090	9070	9090	9070	22
279	20231214	150000	144457520	9090	9090	9090	9090	40
280	20231214	145900	144093920	9100	9070	9100	9060	9
281	20231214	145800	144012280	9090	9090	9090	9090	30
282	20231214	145700	143739580	9080	9080	9080	9080	6
283	20231214	145600	143685100	9080	9080	9080	9080	10
284	20231214	145500	143594300	9080	9080	9080	9080	0
285	20231214	145400	143594300	9080	9080	9080	9080	0
286	20231214	145300	143594300	9080	9080	9080	9080	0
287	20231214	145200	143594300	9080	9090	9090	9080	2
288	20231214	145100	143576130	9070	9070	9070	9070	29
289	20231214	145000	143313100	9070	9070	9070	9070	0
290	20231214	144900	143313100	9070	9070	9070	9070	0
291	20231214	144800	143313100	9070	9070	9070	9070	1
292	20231214	144700	143304030	9070	9070	9070	9070	0
293	20231214	144600	143304030	9070	9070	9070	9070	0
294	20231214	144500	143304030	9070	9080	9080	9070	7
295	20231214	144400	143240510	9070	9070	9070	9070	0
296	20231214	144300	143240510	9070	9070	9070	9070	0
297	20231214	144200	143240510	9070	9070	9070	9070	0
298	20231214	144100	143240510	9070	9070	9070	9070	12
299	20231214	144000	143131670	9070	9070	9070	9070	0
300	20231214	143900	143131670	9070	9070	9070	9070	0
301	20231214	143800	143131670	9070	9070	9070	9070	0
302	20231214	143700	143131670	9070	9070	9070	9070	0
303	20231214	143600	143131670	9070	9070	9070	9070	20
304	20231214	143500	142950270	9070	9090	9090	9070	614
305	20231214	143400	137375710	9110	9110	9110	9110	0
306	20231214	143300	137375710	9110	9110	9110	9110	0
307	20231214	143200	137375710	9110	9110	9110	9110	0
308	20231214	143100	137375710	9110	9110	9110	9110	0
309	20231214	143000	137375710	9110	9110	9110	9110	0
310	20231214	142900	137375710	9110	9110	9110	9110	0
311	20231214	142800	137375710	9110	9110	9110	9110	0
312	20231214	142700	137375710	9110	9110	9110	9110	0
313	20231214	142600	137375710	9110	9110	9110	9110	0
314	20231214	142500	137375710	9110	9110	9110	9100	125
315	20231214	142400	136237850	9110	9110	9110	9110	1
316	20231214	142300	136228740	9110	9110	9110	9110	0
317	20231214	142200	136228740	9110	9110	9110	9110	0
318	20231214	142100	136228740	9110	9110	9110	9110	0
319	20231214	142000	136228740	9110	9110	9110	9110	0
320	20231214	141900	136228740	9110	9110	9110	9110	10
321	20231214	141800	136137640	9130	9130	9130	9130	0
322	20231214	141700	136137640	9130	9130	9130	9130	0
323	20231214	141600	136137640	9130	9120	9130	9120	150
324	20231214	141500	134768440	9110	9100	9110	9100	231
325	20231214	141400	132664040	9100	9100	9100	9100	0
326	20231214	141300	132664040	9100	9100	9100	9100	0
327	20231214	141200	132664040	9100	9100	9100	9100	10
328	20231214	141100	132573040	9100	9100	9100	9100	3
329	20231214	141000	132545740	9100	9100	9100	9100	0
330	20231214	140900	132545740	9100	9100	9100	9100	0
331	20231214	140800	132545740	9100	9100	9100	9100	3
332	20231214	140700	132518440	9100	9100	9100	9100	3
333	20231214	140600	132491140	9100	9100	9100	9100	127
334	20231214	140500	131335440	9110	9110	9110	9110	6
335	20231214	140400	131280780	9110	9110	9110	9110	0
336	20231214	140300	131280780	9110	9110	9110	9110	5
337	20231214	140200	131235230	9110	9110	9110	9110	0
338	20231214	140100	131235230	9110	9110	9110	9110	0
339	20231214	140000	131235230	9110	9110	9110	9110	0
340	20231214	135900	131235230	9110	9110	9110	9110	0
341	20231214	135800	131235230	9110	9110	9110	9110	0
342	20231214	135700	131235230	9110	9110	9110	9110	0
343	20231214	135600	131235230	9110	9110	9110	9110	0
344	20231214	135500	131235230	9110	9110	9110	9110	7
345	20231214	135400	131171460	9110	9110	9110	9110	0
346	20231214	135300	131171460	9110	9110	9110	9110	0
347	20231214	135200	131171460	9110	9110	9110	9110	0
348	20231214	135100	131171460	9110	9110	9110	9110	0
349	20231214	135000	131171460	9110	9110	9110	9110	26
350	20231214	134900	130934600	9110	9110	9110	9110	0
351	20231214	134800	130934600	9110	9110	9110	9110	0
352	20231214	134700	130934600	9110	9110	9110	9110	0
353	20231214	134600	130934600	9110	9110	9110	9110	0
354	20231214	134500	130934600	9110	9110	9110	9110	50
355	20231214	134400	130479100	9110	9110	9110	9110	0
356	20231214	134300	130479100	9110	9110	9110	9110	0
357	20231214	134200	130479100	9110	9110	9110	9110	90
358	20231214	134100	129659200	9110	9110	9110	9110	0
359	20231214	134000	129659200	9110	9110	9110	9110	0
360	20231214	133900	129659200	9110	9110	9110	9110	0
361	20231214	133800	129659200	9110	9110	9110	9110	0
362	20231214	133700	129659200	9110	9110	9110	9110	0
363	20231214	133600	129659200	9110	9110	9110	9110	0
364	20231214	133500	129659200	9110	9110	9110	9110	6
365	20231214	133400	129604540	9110	9110	9110	9110	0
366	20231214	133300	129604540	9110	9110	9110	9110	0
367	20231214	133200	129604540	9110	9110	9110	9110	0
368	20231214	133100	129604540	9110	9110	9110	9110	0
369	20231214	133000	129604540	9110	9110	9110	9110	0
370	20231214	132900	129604540	9110	9110	9110	9110	0
371	20231214	132800	129604540	9110	9110	9110	9110	3
372	20231214	132700	129577210	9110	9120	9120	9110	83
373	20231214	132600	128821040	9140	9140	9140	9140	0
374	20231214	132500	128821040	9140	9140	9140	9140	0
375	20231214	132400	128821040	9140	9140	9140	9140	0
376	20231214	132300	128821040	9140	9140	9140	9140	0
377	20231214	132200	128821040	9140	9140	9140	9140	0
378	20231214	132100	128821040	9140	9140	9140	9140	0
379	20231214	132000	128821040	9140	9140	9140	9140	0
380	20231214	131900	128821040	9140	9140	9140	9140	0
381	20231214	131800	128821040	9140	9140	9140	9140	0
382	20231214	131700	128821040	9140	9120	9140	9120	412
383	20231214	131600	125055910	9120	9120	9120	9120	0
384	20231214	131500	125055910	9120	9120	9120	9120	1
385	20231214	131400	125046790	9120	9120	9120	9120	0
386	20231214	131300	125046790	9120	9120	9120	9120	0
387	20231214	131200	125046790	9120	9120	9120	9120	55
388	20231214	131100	124545190	9120	9120	9120	9120	0
389	20231214	131000	124545190	9120	9120	9120	9120	0
390	20231214	130900	124545190	9120	9120	9120	9110	667
391	20231214	130800	118467780	9130	9130	9130	9130	0
392	20231214	130700	118467780	9130	9130	9130	9130	0
393	20231214	130600	118467780	9130	9130	9130	9130	2
394	20231214	130500	118449520	9130	9130	9130	9130	19
395	20231214	130400	118276050	9130	9130	9130	9130	3
396	20231214	130300	118248660	9140	9140	9140	9140	0
397	20231214	130200	118248660	9140	9140	9140	9140	0
398	20231214	130100	118248660	9140	9140	9140	9140	3
399	20231214	130000	118221240	9140	9140	9140	9140	0
400	20231214	125900	118221240	9140	9140	9140	9140	0
401	20231214	125800	118221240	9140	9140	9140	9140	0
402	20231214	125700	118221240	9140	9140	9140	9140	7
403	20231214	125600	118157260	9150	9150	9150	9150	0
404	20231214	125500	118157260	9150	9150	9150	9150	0
405	20231214	125400	118157260	9150	9150	9150	9150	0
406	20231214	125300	118157260	9150	9150	9150	9150	0
407	20231214	125200	118157260	9150	9150	9150	9150	0
408	20231214	125100	118157260	9150	9150	9150	9150	0
409	20231214	125000	118157260	9150	9150	9150	9150	1
410	20231214	124900	118148110	9180	9180	9180	9180	0
411	20231214	124800	118148110	9180	9180	9180	9180	0
412	20231214	124700	118148110	9180	9180	9180	9180	0
413	20231214	124600	118148110	9180	9180	9180	9180	1
414	20231214	124500	118138930	9180	9150	9180	9150	10
415	20231214	124400	118047160	9180	9180	9180	9180	0
416	20231214	124300	118047160	9180	9180	9180	9180	0
417	20231214	124200	118047160	9180	9180	9180	9180	1
418	20231214	124100	118037980	9150	9150	9150	9150	1
419	20231214	124000	118028830	9180	9180	9180	9180	0
420	20231214	123900	118028830	9180	9180	9180	9180	1
421	20231214	123800	118019650	9150	9150	9150	9150	0
422	20231214	123700	118019650	9150	9150	9150	9150	0
423	20231214	123600	118019650	9150	9150	9150	9150	6
424	20231214	123500	117964750	9120	9120	9120	9120	135
425	20231214	123400	116733550	9150	9150	9150	9150	1
426	20231214	123300	116724400	9220	9220	9220	9220	0
427	20231214	123200	116724400	9220	9220	9220	9220	0
428	20231214	123100	116724400	9220	9220	9220	9220	51
429	20231214	123000	116254180	9230	9170	9230	9170	300
430	20231214	122900	113500790	9120	9120	9180	9120	302
431	20231214	122800	110733530	9180	9120	9180	9120	301
432	20231214	122700	107973660	9110	9110	9110	9110	76
433	20231214	122600	107281300	9080	9080	9080	9080	0
434	20231214	122500	107281300	9080	9080	9080	9080	15
435	20231214	122400	107145100	9080	9080	9080	9080	0
436	20231214	122300	107145100	9080	9080	9080	9080	0
437	20231214	122200	107145100	9080	9080	9080	9080	0
438	20231214	122100	107145100	9080	9080	9080	9080	0
439	20231214	122000	107145100	9080	9090	9090	9080	87
440	20231214	121900	106354690	9100	9100	9100	9100	19
441	20231214	121800	106181790	9090	9090	9090	9090	10
442	20231214	121700	106090890	9120	9120	9120	9120	0
443	20231214	121600	106090890	9120	9120	9120	9120	5
444	20231214	121500	106045290	9120	9120	9120	9120	0
445	20231214	121400	106045290	9120	9120	9120	9120	0
446	20231214	121300	106045290	9120	9120	9120	9120	0
447	20231214	121200	106045290	9120	9120	9120	9120	0
448	20231214	121100	106045290	9120	9120	9120	9120	0
449	20231214	121000	106045290	9120	9100	9120	9100	2
450	20231214	120900	106027070	9100	9100	9100	9100	0
451	20231214	120800	106027070	9100	9100	9100	9100	0
452	20231214	120700	106027070	9100	9100	9100	9100	0
453	20231214	120600	106027070	9100	9100	9100	9100	0
454	20231214	120500	106027070	9100	9090	9100	9090	20
455	20231214	120400	105845140	9090	9090	9090	9080	70
456	20231214	120300	105209440	9090	9090	9090	9090	2
457	20231214	120200	105191260	9120	9120	9120	9120	0
458	20231214	120100	105191260	9120	9090	9120	9090	2
459	20231214	120000	105173050	9090	9090	9090	9090	221
460	20231214	115900	103164160	9100	9100	9100	9100	0
461	20231214	115800	103164160	9100	9100	9100	9100	0
462	20231214	115700	103164160	9100	9100	9100	9100	0
463	20231214	115600	103164160	9100	9100	9100	9100	10
464	20231214	115500	103073160	9080	9080	9080	9080	7
465	20231214	115400	103009600	9070	9070	9070	9070	0
466	20231214	115300	103009600	9070	9070	9070	9070	0
467	20231214	115200	103009600	9070	9120	9120	9070	1700
468	20231214	115100	87544120	9160	9160	9160	9160	0
469	20231214	115000	87544120	9160	9160	9160	9160	0
470	20231214	114900	87544120	9160	9160	9160	9160	0
471	20231214	114800	87544120	9160	9140	9160	9140	2
472	20231214	114700	87525820	9120	9120	9120	9120	0
473	20231214	114600	87525820	9120	9120	9120	9120	0
474	20231214	114500	87525820	9120	9120	9120	9120	7
475	20231214	114400	87461980	9120	9120	9120	9120	26
476	20231214	114300	87224860	9120	9120	9120	9120	1
477	20231214	114200	87215740	9120	9120	9120	9120	0
478	20231214	114100	87215740	9120	9120	9120	9120	0
479	20231214	114000	87215740	9120	9120	9120	9120	0
480	20231214	113900	87215740	9120	9120	9120	9120	0
481	20231214	113800	87215740	9120	9120	9120	9120	0
482	20231214	113700	87215740	9120	9120	9120	9120	0
483	20231214	113600	87215740	9120	9120	9120	9120	0
484	20231214	113500	87215740	9120	9120	9120	9120	7
485	20231214	113400	87151900	9120	9120	9120	9120	91
486	20231214	113300	86321980	9120	9120	9120	9120	7
487	20231214	113200	86258140	9130	9130	9130	9130	0
488	20231214	113100	86258140	9130	9130	9130	9130	0
489	20231214	113000	86258140	9130	9120	9130	9120	4
490	20231214	112900	86221650	9120	9120	9120	9120	0
491	20231214	112800	86221650	9120	9120	9120	9120	5
492	20231214	112700	86176050	9120	9120	9120	9120	0
493	20231214	112600	86176050	9120	9120	9120	9120	0
494	20231214	112500	86176050	9120	9120	9120	9120	10
495	20231214	112400	86084850	9120	9120	9120	9120	0
496	20231214	112300	86084850	9120	9120	9120	9120	0
497	20231214	112200	86084850	9120	9120	9120	9120	0
498	20231214	112100	86084850	9120	9120	9120	9120	0
499	20231214	112000	86084850	9120	9120	9120	9120	0
500	20231214	111900	86084850	9120	9120	9120	9120	0
501	20231214	111800	86084850	9120	9120	9120	9120	0
502	20231214	111700	86084850	9120	9120	9120	9120	0
503	20231214	111600	86084850	9120	9120	9120	9120	0
504	20231214	111500	86084850	9120	9120	9120	9120	10
505	20231214	111400	85993650	9120	9120	9120	9120	0
506	20231214	111300	85993650	9120	9120	9120	9120	200
507	20231214	111200	84169650	9120	9120	9120	9120	0
508	20231214	111100	84169650	9120	9120	9120	9120	0
509	20231214	111000	84169650	9120	9120	9120	9120	0
510	20231214	110900	84169650	9120	9130	9130	9120	116
511	20231214	110800	83111720	9150	9150	9150	9150	0
512	20231214	110700	83111720	9150	9150	9150	9150	0
513	20231214	110600	83111720	9150	9150	9150	9150	0
514	20231214	110500	83111720	9150	9150	9150	9150	0
515	20231214	110400	83111720	9150	9150	9150	9150	10
516	20231214	110300	83020220	9130	9140	9140	9130	191
517	20231214	110200	81276380	9150	9150	9150	9150	0
518	20231214	110100	81276380	9150	9150	9150	9150	0
519	20231214	110000	81276380	9150	9150	9150	9150	83
520	20231214	105900	80516930	9200	9200	9200	9200	0
521	20231214	105800	80516930	9200	9200	9200	9200	0
522	20231214	105700	80516930	9200	9200	9200	9200	0
523	20231214	105600	80516930	9200	9200	9200	9200	0
524	20231214	105500	80516930	9200	9200	9200	9200	0
525	20231214	105400	80516930	9200	9200	9200	9200	0
526	20231214	105300	80516930	9200	9200	9200	9200	0
527	20231214	105200	80516930	9200	9200	9200	9200	0
528	20231214	105100	80516930	9200	9200	9200	9200	0
529	20231214	105000	80516930	9200	9200	9200	9200	0
530	20231214	104900	80516930	9200	9200	9200	9200	0
531	20231214	104800	80516930	9200	9120	9200	9120	356
532	20231214	104700	77259710	9120	9120	9120	9120	0
533	20231214	104600	77259710	9120	9120	9120	9120	0
534	20231214	104500	77259710	9120	9120	9120	9120	2
535	20231214	104400	77241470	9120	9120	9120	9120	1
536	20231214	104300	77232350	9120	9120	9120	9120	34
537	20231214	104200	76922270	9110	9110	9110	9110	0
538	20231214	104100	76922270	9110	9110	9110	9110	0
539	20231214	104000	76922270	9110	9110	9110	9110	0
540	20231214	103900	76922270	9110	9110	9110	9110	0
541	20231214	103800	76922270	9110	9110	9110	9110	0
542	20231214	103700	76922270	9110	9110	9110	9110	8
543	20231214	103600	76849390	9110	9110	9110	9110	0
544	20231214	103500	76849390	9110	9110	9110	9110	5
545	20231214	103400	76803840	9090	9100	9100	9090	122
546	20231214	103300	75693650	9080	9070	9080	9070	154
547	20231214	103200	74295720	9080	9080	9080	9080	31
548	20231214	103100	74014240	9080	9080	9080	9080	1
549	20231214	103000	74005160	9080	9100	9100	9080	500
550	20231214	102900	69460620	9100	9110	9110	9100	252
551	20231214	102800	67166180	9120	9120	9120	9120	11
552	20231214	102700	67065860	9120	9120	9120	9120	130
553	20231214	102600	65880260	9120	9120	9120	9120	0
554	20231214	102500	65880260	9120	9120	9120	9120	3
555	20231214	102400	65852900	9120	9100	9150	9100	14
556	20231214	102300	65724960	9090	9090	9100	9090	257
557	20231214	102200	63388640	9090	9100	9100	9090	268
558	20231214	102100	60950900	9090	9100	9100	9090	170
559	20231214	102000	59404360	9100	9100	9100	9100	6
560	20231214	101900	59349760	9150	9150	9150	9150	0
561	20231214	101800	59349760	9150	9150	9150	9150	221
562	20231214	101700	57327610	9130	9130	9130	9130	0
563	20231214	101600	57327610	9130	9130	9130	9130	1
564	20231214	101500	57318480	9130	9130	9130	9130	9
565	20231214	101400	57236310	9090	9090	9090	9090	26
566	20231214	101300	56999970	9100	9180	9180	9100	1442
567	20231214	101200	43816190	9180	9210	9210	9180	511
568	20231214	101100	39121970	9210	9210	9210	9210	0
569	20231214	101000	39121970	9210	9200	9210	9200	92
570	20231214	100900	38274660	9200	9200	9200	9200	243
571	20231214	100800	36039060	9210	9210	9210	9210	60
572	20231214	100700	35486460	9210	9210	9210	9210	0
573	20231214	100600	35486460	9210	9210	9210	9210	0
574	20231214	100500	35486460	9210	9210	9210	9210	7
575	20231214	100400	35421990	9210	9210	9210	9210	0
576	20231214	100300	35421990	9210	9210	9210	9210	0
577	20231214	100200	35421990	9210	9210	9210	9210	33
578	20231214	100100	35118060	9210	9210	9210	9210	0
579	20231214	100000	35118060	9210	9210	9210	9210	0
580	20231214	095900	35118060	9210	9210	9210	9210	0
581	20231214	095800	35118060	9210	9210	9210	9210	167
582	20231214	095700	33579990	9210	9210	9210	9210	28
583	20231214	095600	33322110	9210	9210	9210	9210	0
584	20231214	095500	33322110	9210	9210	9210	9210	15
585	20231214	095400	33183960	9210	9210	9210	9210	0
586	20231214	095300	33183960	9210	9210	9210	9210	0
587	20231214	095200	33183960	9210	9210	9210	9210	0
588	20231214	095100	33183960	9210	9210	9210	9210	0
589	20231214	095000	33183960	9210	9240	9240	9210	220
590	20231214	094900	31157100	9250	9250	9250	9250	0
591	20231214	094800	31157100	9250	9250	9250	9250	0
592	20231214	094700	31157100	9250	9250	9250	9250	0
593	20231214	094600	31157100	9250	9250	9250	9250	0
594	20231214	094500	31157100	9250	9250	9250	9250	0
595	20231214	094400	31157100	9250	9250	9250	9250	50
596	20231214	094300	30694600	9250	9250	9250	9250	0
597	20231214	094200	30694600	9250	9250	9250	9250	0
598	20231214	094100	30694600	9250	9250	9250	9250	100
599	20231214	094000	29769600	9240	9240	9240	9240	2
600	20231214	093900	29751120	9270	9210	9270	9210	124
601	20231214	093800	28605280	9240	9240	9240	9240	2
602	20231214	093700	28586800	9220	9220	9220	9220	0
603	20231214	093600	28586800	9220	9220	9220	9220	7
604	20231214	093500	28522260	9220	9220	9220	9220	0
605	20231214	093400	28522260	9220	9220	9220	9220	0
606	20231214	093300	28522260	9220	9220	9220	9220	0
607	20231214	093200	28522260	9220	9220	9220	9220	0
608	20231214	093100	28522260	9220	9220	9220	9220	0
609	20231214	093000	28522260	9220	9220	9220	9220	0
610	20231214	092900	28522260	9220	9220	9220	9220	173
611	20231214	092800	26927200	9220	9220	9220	9220	22
612	20231214	092700	26724360	9230	9230	9230	9230	17
613	20231214	092600	26567450	9240	9200	9240	9200	252
614	20231214	092500	24248650	9200	9210	9210	9190	789
615	20231214	092400	16986640	9240	9240	9240	9240	0
616	20231214	092300	16986640	9240	9240	9240	9240	0
617	20231214	092200	16986640	9240	9240	9240	9240	0
618	20231214	092100	16986640	9240	9240	9240	9240	90
619	20231214	092000	16155040	9240	9240	9240	9240	0
620	20231214	091900	16155040	9240	9240	9240	9240	0
621	20231214	091800	16155040	9240	9240	9240	9240	5
622	20231214	091700	16108840	9290	9290	9290	9290	0
623	20231214	091600	16108840	9290	9290	9290	9290	0
624	20231214	091500	16108840	9290	9290	9290	9290	0
625	20231214	091400	16108840	9290	9290	9290	9290	1
626	20231214	091300	16099550	9290	9290	9290	9290	10
627	20231214	091200	16006650	9290	9260	9290	9200	1553
628	20231214	091100	1699510	9270	9270	9270	9270	0
629	20231214	091000	1699510	9270	9270	9270	9270	0
630	20231214	090900	1699510	9270	9270	9270	9270	0
631	20231214	090800	1699510	9270	9270	9270	9270	0
632	20231214	090700	1699510	9270	9270	9270	9270	1
633	20231214	090600	1690240	9340	9340	9340	9340	20
634	20231214	090500	1503440	9250	9250	9250	9250	4
635	20231214	090400	1466440	9250	9250	9250	9250	0
636	20231214	090300	1466440	9250	9250	9250	9250	0
637	20231214	090200	1466440	9250	9250	9250	9250	2
638	20231214	090100	1447940	9240	9240	9240	9240	0
639	20231214	090000	1447940	9240	9220	9240	9220	157